6538 (株)キャリアインデックス の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 1,600 | 1,644 | 1,494 | 1,506 | 276,400 | 1,506 |
| 2018-12-27 | 1,720 | 1,725 | 1,594 | 1,652 | 251,900 | 1,652 |
| 2018-12-26 | 1,518 | 1,665 | 1,518 | 1,600 | 150,600 | 1,600 |
| 2018-12-25 | 1,616 | 1,660 | 1,449 | 1,488 | 300,500 | 1,488 |
| 2018-12-21 | 1,755 | 1,767 | 1,600 | 1,720 | 283,400 | 1,720 |
| 2018-12-20 | 1,836 | 1,892 | 1,764 | 1,800 | 211,500 | 1,800 |
| 2018-12-19 | 1,762 | 1,960 | 1,758 | 1,904 | 163,500 | 1,904 |
| 2018-12-18 | 1,827 | 1,884 | 1,755 | 1,802 | 153,400 | 1,802 |
| 2018-12-17 | 1,768 | 1,902 | 1,731 | 1,867 | 158,800 | 1,867 |
| 2018-12-14 | 1,799 | 1,858 | 1,758 | 1,793 | 224,900 | 1,793 |
| 2018-12-13 | 1,927 | 1,973 | 1,781 | 1,804 | 255,100 | 1,804 |
| 2018-12-12 | 1,747 | 2,000 | 1,690 | 1,927 | 265,400 | 1,927 |
| 2018-12-11 | 1,721 | 1,816 | 1,721 | 1,736 | 179,900 | 1,736 |
| 2018-12-10 | 1,850 | 1,852 | 1,707 | 1,720 | 248,200 | 1,720 |
| 2018-12-07 | 1,950 | 1,979 | 1,843 | 1,939 | 209,400 | 1,939 |
| 2018-12-06 | 1,996 | 2,031 | 1,946 | 1,981 | 68,900 | 1,981 |
| 2018-12-05 | 1,993 | 2,054 | 1,973 | 2,014 | 113,100 | 2,014 |
| 2018-12-04 | 2,127 | 2,138 | 2,025 | 2,057 | 102,700 | 2,057 |
| 2018-12-03 | 2,160 | 2,186 | 2,086 | 2,139 | 83,800 | 2,139 |
| 2018-11-30 | 2,092 | 2,159 | 2,031 | 2,117 | 133,200 | 2,117 |
| 2018-11-29 | 2,040 | 2,059 | 1,972 | 2,033 | 129,500 | 2,033 |
| 2018-11-28 | 1,929 | 2,038 | 1,887 | 2,034 | 188,000 | 2,034 |
| 2018-11-27 | 1,990 | 2,008 | 1,912 | 1,922 | 212,400 | 1,922 |
| 2018-11-26 | 1,939 | 1,959 | 1,818 | 1,929 | 218,900 | 1,929 |
| 2018-11-22 | 1,998 | 1,998 | 1,911 | 1,939 | 168,700 | 1,939 |
| 2018-11-21 | 2,000 | 2,044 | 1,910 | 1,978 | 278,800 | 1,978 |
| 2018-11-20 | 2,048 | 2,146 | 1,966 | 2,100 | 410,200 | 2,100 |
| 2018-11-19 | 1,854 | 2,093 | 1,785 | 2,025 | 521,500 | 2,025 |
| 2018-11-16 | 1,682 | 1,840 | 1,639 | 1,780 | 458,200 | 1,780 |
| 2018-11-15 | 1,543 | 1,790 | 1,542 | 1,704 | 1,107,900 | 1,704 |
| 2018-11-14 | 1,556 | 1,576 | 1,484 | 1,576 | 212,100 | 1,576 |
| 2018-11-13 | 1,371 | 1,388 | 1,268 | 1,276 | 323,000 | 1,276 |
| 2018-11-12 | 1,438 | 1,448 | 1,378 | 1,416 | 214,900 | 1,416 |
| 2018-11-09 | 1,538 | 1,538 | 1,411 | 1,500 | 181,100 | 1,500 |
| 2018-11-08 | 1,480 | 1,503 | 1,432 | 1,500 | 124,200 | 1,500 |
| 2018-11-07 | 1,389 | 1,476 | 1,356 | 1,450 | 232,300 | 1,450 |
| 2018-11-06 | 1,467 | 1,467 | 1,353 | 1,373 | 208,800 | 1,373 |
| 2018-11-05 | 1,422 | 1,503 | 1,413 | 1,455 | 175,400 | 1,455 |
| 2018-11-02 | 1,498 | 1,528 | 1,407 | 1,460 | 176,100 | 1,460 |
| 2018-11-01 | 1,542 | 1,542 | 1,444 | 1,485 | 148,700 | 1,485 |
| 2018-10-31 | 1,461 | 1,594 | 1,417 | 1,560 | 279,900 | 1,560 |
| 2018-10-30 | 1,324 | 1,428 | 1,273 | 1,417 | 319,200 | 1,417 |
| 2018-10-29 | 1,436 | 1,470 | 1,310 | 1,320 | 187,400 | 1,320 |
| 2018-10-26 | 1,484 | 1,548 | 1,423 | 1,450 | 210,700 | 1,450 |
| 2018-10-25 | 1,510 | 1,559 | 1,453 | 1,462 | 336,100 | 1,462 |
| 2018-10-24 | 1,612 | 1,636 | 1,505 | 1,590 | 148,400 | 1,590 |
| 2018-10-23 | 1,592 | 1,621 | 1,531 | 1,607 | 157,500 | 1,607 |
| 2018-10-22 | 1,656 | 1,674 | 1,590 | 1,592 | 168,600 | 1,592 |
| 2018-10-19 | 1,646 | 1,691 | 1,607 | 1,661 | 141,300 | 1,661 |
| 2018-10-18 | 1,650 | 1,707 | 1,629 | 1,655 | 262,500 | 1,655 |
| 2018-10-17 | 1,540 | 1,640 | 1,532 | 1,640 | 307,100 | 1,640 |
| 2018-10-16 | 1,591 | 1,623 | 1,486 | 1,499 | 276,300 | 1,499 |
| 2018-10-15 | 1,594 | 1,635 | 1,543 | 1,579 | 229,000 | 1,579 |
| 2018-10-12 | 1,493 | 1,623 | 1,460 | 1,623 | 458,500 | 1,623 |
| 2018-10-11 | 1,514 | 1,530 | 1,437 | 1,510 | 403,100 | 1,510 |
| 2018-10-10 | 1,615 | 1,689 | 1,542 | 1,617 | 665,900 | 1,617 |
| 2018-10-09 | 1,650 | 1,670 | 1,522 | 1,538 | 405,000 | 1,538 |
| 2018-10-05 | 1,608 | 1,721 | 1,580 | 1,620 | 429,200 | 1,620 |
| 2018-10-04 | 1,569 | 1,628 | 1,564 | 1,606 | 278,200 | 1,606 |
| 2018-10-03 | 1,516 | 1,613 | 1,485 | 1,551 | 409,800 | 1,551 |
| 2018-10-02 | 1,496 | 1,522 | 1,456 | 1,487 | 222,500 | 1,487 |
| 2018-10-01 | 1,545 | 1,545 | 1,459 | 1,466 | 209,600 | 1,466 |
| 2018-09-28 | 1,492 | 1,526 | 1,433 | 1,500 | 257,400 | 1,500 |
| 2018-09-27 | 1,532 | 1,554 | 1,462 | 1,462 | 274,800 | 1,462 |
| 2018-09-26 | 1,572 | 1,632 | 1,541 | 1,545 | 307,100 | 1,545 |
| 2018-09-25 | 1,564 | 1,609 | 1,533 | 1,538 | 309,100 | 1,538 |
| 2018-09-21 | 1,597 | 1,674 | 1,514 | 1,524 | 409,200 | 1,524 |
| 2018-09-20 | 1,516 | 1,572 | 1,486 | 1,570 | 178,500 | 1,570 |
| 2018-09-19 | 1,640 | 1,640 | 1,456 | 1,527 | 444,700 | 1,527 |
| 2018-09-18 | 1,550 | 1,656 | 1,524 | 1,654 | 413,200 | 1,654 |
| 2018-09-14 | 1,560 | 1,634 | 1,535 | 1,552 | 715,500 | 1,552 |
| 2018-09-13 | 1,514 | 1,526 | 1,452 | 1,526 | 365,900 | 1,526 |
| 2018-09-12 | 1,470 | 1,516 | 1,458 | 1,504 | 429,000 | 1,504 |
| 2018-09-11 | 1,395 | 1,477 | 1,374 | 1,445 | 280,500 | 1,445 |
| 2018-09-10 | 1,371 | 1,396 | 1,360 | 1,384 | 244,100 | 1,384 |
| 2018-09-07 | 1,311 | 1,349 | 1,301 | 1,326 | 222,300 | 1,326 |
| 2018-09-06 | 1,288 | 1,335 | 1,270 | 1,319 | 250,100 | 1,319 |
| 2018-09-05 | 1,304 | 1,310 | 1,265 | 1,268 | 226,200 | 1,268 |
| 2018-09-04 | 1,261 | 1,328 | 1,253 | 1,301 | 272,100 | 1,301 |
| 2018-09-03 | 1,194 | 1,263 | 1,184 | 1,242 | 224,100 | 1,242 |
| 2018-08-31 | 1,160 | 1,245 | 1,155 | 1,224 | 254,300 | 1,224 |
| 2018-08-30 | 1,174 | 1,186 | 1,149 | 1,155 | 131,400 | 1,155 |
| 2018-08-29 | 1,151 | 1,194 | 1,123 | 1,177 | 224,900 | 1,177 |
| 2018-08-28 | 1,161 | 1,230 | 1,140 | 1,157 | 349,800 | 1,157 |
| 2018-08-27 | 1,120 | 1,158 | 1,116 | 1,128 | 230,900 | 1,128 |
| 2018-08-24 | 1,061 | 1,121 | 1,031 | 1,111 | 300,600 | 1,111 |
| 2018-08-23 | 1,020 | 1,085 | 1,020 | 1,061 | 212,100 | 1,061 |
| 2018-08-22 | 992 | 1,022 | 977 | 1,005 | 129,300 | 1,005 |
| 2018-08-21 | 1,006 | 1,014 | 959 | 1,001 | 298,100 | 1,001 |
| 2018-08-20 | 1,030 | 1,059 | 1,005 | 1,036 | 161,200 | 1,036 |
| 2018-08-17 | 1,099 | 1,099 | 1,005 | 1,035 | 189,900 | 1,035 |
| 2018-08-16 | 1,086 | 1,105 | 1,039 | 1,070 | 155,400 | 1,070 |
| 2018-08-15 | 1,130 | 1,130 | 1,067 | 1,076 | 274,500 | 1,076 |
| 2018-08-14 | 1,111 | 1,235 | 1,095 | 1,100 | 673,800 | 1,100 |
| 2018-08-13 | 1,335 | 1,335 | 1,251 | 1,291 | 163,600 | 1,291 |
| 2018-08-10 | 1,285 | 1,308 | 1,269 | 1,300 | 89,300 | 1,300 |
| 2018-08-09 | 1,252 | 1,280 | 1,243 | 1,267 | 118,200 | 1,267 |
| 2018-08-08 | 1,238 | 1,297 | 1,235 | 1,279 | 148,100 | 1,279 |
| 2018-08-07 | 1,258 | 1,310 | 1,256 | 1,268 | 103,000 | 1,268 |
| 2018-08-06 | 1,299 | 1,306 | 1,266 | 1,270 | 130,400 | 1,270 |
| 2018-08-03 | 1,343 | 1,345 | 1,278 | 1,318 | 162,900 | 1,318 |
| 2018-08-02 | 1,381 | 1,406 | 1,352 | 1,360 | 93,100 | 1,360 |
| 2018-08-01 | 1,373 | 1,418 | 1,360 | 1,368 | 102,200 | 1,368 |
| 2018-07-31 | 1,388 | 1,399 | 1,359 | 1,373 | 138,600 | 1,373 |
| 2018-07-30 | 1,468 | 1,468 | 1,391 | 1,401 | 194,300 | 1,401 |
| 2018-07-27 | 1,478 | 1,478 | 1,442 | 1,468 | 149,200 | 1,468 |
| 2018-07-26 | 1,478 | 1,486 | 1,446 | 1,470 | 268,700 | 1,470 |
| 2018-07-25 | 1,443 | 1,505 | 1,430 | 1,502 | 155,000 | 1,502 |
| 2018-07-24 | 2,902 | 2,908 | 2,828 | 2,867 | 79,000 | 2,867 |
| 2018-07-23 | 2,973 | 2,973 | 2,877 | 2,908 | 57,000 | 2,908 |
| 2018-07-20 | 2,966 | 3,000 | 2,930 | 2,943 | 75,700 | 2,943 |
| 2018-07-19 | 3,035 | 3,040 | 2,924 | 2,942 | 122,300 | 2,942 |
| 2018-07-18 | 3,000 | 3,085 | 2,985 | 3,050 | 59,700 | 3,050 |
| 2018-07-17 | 2,986 | 3,020 | 2,935 | 3,015 | 90,600 | 3,015 |
| 2018-07-13 | 3,005 | 3,120 | 2,979 | 2,999 | 132,300 | 2,999 |
| 2018-07-12 | 3,130 | 3,130 | 2,926 | 3,025 | 185,700 | 3,025 |
| 2018-07-11 | 3,120 | 3,190 | 2,900 | 3,095 | 295,500 | 3,095 |
| 2018-07-10 | 3,200 | 3,255 | 3,015 | 3,050 | 135,500 | 3,050 |
| 2018-07-09 | 3,185 | 3,240 | 3,095 | 3,160 | 91,700 | 3,160 |
| 2018-07-06 | 3,120 | 3,195 | 2,990 | 3,155 | 140,800 | 3,155 |
| 2018-07-05 | 3,300 | 3,330 | 3,100 | 3,100 | 115,500 | 3,100 |
| 2018-07-04 | 3,195 | 3,330 | 3,085 | 3,300 | 131,900 | 3,300 |
| 2018-07-03 | 3,070 | 3,220 | 3,035 | 3,115 | 113,500 | 3,115 |
| 2018-07-02 | 3,250 | 3,255 | 2,999 | 3,045 | 148,800 | 3,045 |
| 2018-06-29 | 3,285 | 3,465 | 3,240 | 3,250 | 82,500 | 3,250 |
| 2018-06-28 | 3,285 | 3,285 | 3,105 | 3,270 | 123,800 | 3,270 |
| 2018-06-27 | 3,180 | 3,440 | 3,155 | 3,340 | 159,900 | 3,340 |
| 2018-06-26 | 3,135 | 3,155 | 3,015 | 3,110 | 69,700 | 3,110 |
| 2018-06-25 | 3,245 | 3,375 | 3,140 | 3,145 | 131,500 | 3,145 |
| 2018-06-22 | 3,025 | 3,270 | 3,025 | 3,270 | 126,900 | 3,270 |
| 2018-06-21 | 3,200 | 3,210 | 3,020 | 3,020 | 71,900 | 3,020 |
| 2018-06-20 | 3,120 | 3,170 | 2,969 | 3,130 | 138,700 | 3,130 |
| 2018-06-19 | 3,290 | 3,315 | 3,145 | 3,160 | 90,400 | 3,160 |
| 2018-06-18 | 3,270 | 3,320 | 3,120 | 3,295 | 107,100 | 3,295 |
| 2018-06-15 | 3,200 | 3,350 | 3,190 | 3,315 | 113,300 | 3,315 |
| 2018-06-14 | 3,215 | 3,310 | 3,125 | 3,175 | 107,900 | 3,175 |
| 2018-06-13 | 3,100 | 3,230 | 3,075 | 3,225 | 93,200 | 3,225 |
| 2018-06-12 | 3,050 | 3,105 | 3,025 | 3,100 | 57,500 | 3,100 |
| 2018-06-11 | 3,235 | 3,235 | 3,000 | 3,085 | 130,400 | 3,085 |
| 2018-06-08 | 2,930 | 3,120 | 2,911 | 3,110 | 139,700 | 3,110 |
| 2018-06-07 | 2,877 | 2,945 | 2,791 | 2,930 | 116,600 | 2,930 |
| 2018-06-06 | 2,951 | 2,951 | 2,756 | 2,817 | 127,800 | 2,817 |
| 2018-06-05 | 2,932 | 3,065 | 2,913 | 2,983 | 123,100 | 2,983 |
| 2018-06-04 | 3,060 | 3,095 | 2,818 | 2,932 | 223,700 | 2,932 |
| 2018-06-01 | 3,120 | 3,155 | 3,035 | 3,100 | 72,100 | 3,100 |
| 2018-05-31 | 3,150 | 3,205 | 3,060 | 3,100 | 105,800 | 3,100 |
| 2018-05-30 | 3,155 | 3,220 | 3,055 | 3,135 | 158,700 | 3,135 |
| 2018-05-29 | 3,300 | 3,350 | 3,140 | 3,320 | 143,600 | 3,320 |
| 2018-05-28 | 3,390 | 3,455 | 3,305 | 3,355 | 98,300 | 3,355 |
| 2018-05-25 | 3,135 | 3,470 | 3,135 | 3,430 | 149,900 | 3,430 |
| 2018-05-24 | 3,080 | 3,255 | 3,080 | 3,190 | 153,900 | 3,190 |
| 2018-05-23 | 3,200 | 3,220 | 3,085 | 3,150 | 123,100 | 3,150 |
| 2018-05-22 | 3,090 | 3,340 | 3,025 | 3,255 | 195,000 | 3,255 |
| 2018-05-21 | 3,200 | 3,295 | 3,045 | 3,125 | 282,500 | 3,125 |
| 2018-05-18 | 2,999 | 3,200 | 2,972 | 3,190 | 263,700 | 3,190 |
| 2018-05-17 | 2,727 | 2,970 | 2,727 | 2,916 | 297,200 | 2,916 |
| 2018-05-16 | 2,474 | 2,840 | 2,421 | 2,727 | 532,500 | 2,727 |
| 2018-05-15 | 2,430 | 2,430 | 2,326 | 2,374 | 138,100 | 2,374 |
| 2018-05-14 | 2,440 | 2,459 | 2,347 | 2,406 | 134,800 | 2,406 |
| 2018-05-11 | 2,303 | 2,369 | 2,284 | 2,326 | 75,600 | 2,326 |
| 2018-05-10 | 2,338 | 2,360 | 2,309 | 2,340 | 88,600 | 2,340 |
| 2018-05-09 | 2,390 | 2,460 | 2,346 | 2,376 | 179,800 | 2,376 |
| 2018-05-08 | 2,490 | 2,496 | 2,385 | 2,392 | 216,600 | 2,392 |
| 2018-05-07 | 2,534 | 2,558 | 2,453 | 2,513 | 147,000 | 2,513 |
| 2018-05-02 | 2,600 | 2,604 | 2,472 | 2,520 | 192,800 | 2,520 |
| 2018-05-01 | 2,586 | 2,680 | 2,559 | 2,644 | 82,600 | 2,644 |
| 2018-04-27 | 2,613 | 2,680 | 2,535 | 2,639 | 140,800 | 2,639 |
| 2018-04-26 | 2,728 | 2,734 | 2,554 | 2,638 | 408,900 | 2,638 |
| 2018-04-25 | 2,888 | 3,000 | 2,760 | 2,767 | 264,900 | 2,767 |
| 2018-04-24 | 2,900 | 2,937 | 2,793 | 2,887 | 180,500 | 2,887 |
| 2018-04-23 | 2,710 | 2,902 | 2,664 | 2,839 | 229,700 | 2,839 |
| 2018-04-20 | 2,569 | 2,783 | 2,568 | 2,711 | 168,000 | 2,711 |
| 2018-04-19 | 2,644 | 2,668 | 2,484 | 2,583 | 126,700 | 2,583 |
| 2018-04-18 | 2,454 | 2,660 | 2,424 | 2,646 | 150,100 | 2,646 |
| 2018-04-17 | 2,422 | 2,494 | 2,283 | 2,399 | 206,100 | 2,399 |
| 2018-04-16 | 2,571 | 2,585 | 2,430 | 2,430 | 57,500 | 2,430 |
| 2018-04-13 | 2,550 | 2,571 | 2,453 | 2,548 | 66,900 | 2,548 |
| 2018-04-12 | 2,438 | 2,560 | 2,411 | 2,532 | 96,600 | 2,532 |
| 2018-04-11 | 2,548 | 2,590 | 2,432 | 2,433 | 114,900 | 2,433 |
| 2018-04-10 | 2,700 | 2,755 | 2,547 | 2,548 | 217,600 | 2,548 |
| 2018-04-09 | 2,497 | 2,655 | 2,493 | 2,624 | 126,300 | 2,624 |
| 2018-04-06 | 2,425 | 2,537 | 2,410 | 2,455 | 153,100 | 2,455 |
| 2018-04-05 | 2,650 | 2,659 | 2,406 | 2,461 | 321,300 | 2,461 |
| 2018-04-04 | 2,850 | 2,862 | 2,603 | 2,613 | 304,900 | 2,613 |
| 2018-04-03 | 2,669 | 2,839 | 2,660 | 2,819 | 204,300 | 2,819 |
| 2018-03-30 | 2,619 | 2,665 | 2,567 | 2,598 | 214,800 | 2,598 |
| 2018-03-29 | 2,828 | 2,829 | 2,555 | 2,600 | 286,800 | 2,600 |
| 2018-03-28 | 2,786 | 3,000 | 2,740 | 2,792 | 200,900 | 2,792 |
| 2018-03-27 | 2,879 | 2,979 | 2,737 | 2,773 | 241,100 | 2,773 |
| 2018-03-26 | 2,584 | 2,823 | 2,567 | 2,823 | 170,300 | 2,823 |
| 2018-03-23 | 2,500 | 2,671 | 2,490 | 2,623 | 95,800 | 2,623 |
| 2018-03-22 | 2,571 | 2,664 | 2,541 | 2,650 | 121,900 | 2,650 |
| 2018-03-20 | 2,502 | 2,678 | 2,502 | 2,603 | 98,800 | 2,603 |
| 2018-03-19 | 2,625 | 2,790 | 2,541 | 2,628 | 102,500 | 2,628 |
| 2018-03-16 | 2,726 | 2,726 | 2,563 | 2,635 | 88,000 | 2,635 |
| 2018-03-15 | 2,589 | 2,691 | 2,547 | 2,676 | 110,700 | 2,676 |
| 2018-03-14 | 2,530 | 2,733 | 2,506 | 2,604 | 171,900 | 2,604 |
| 2018-03-13 | 2,391 | 2,518 | 2,391 | 2,506 | 94,200 | 2,506 |
| 2018-03-12 | 2,450 | 2,450 | 2,340 | 2,412 | 83,500 | 2,412 |
| 2018-03-09 | 2,405 | 2,460 | 2,354 | 2,413 | 82,300 | 2,413 |
| 2018-03-08 | 2,462 | 2,585 | 2,396 | 2,418 | 122,800 | 2,418 |
| 2018-03-07 | 2,490 | 2,491 | 2,321 | 2,411 | 123,500 | 2,411 |
| 2018-03-06 | 2,282 | 2,495 | 2,275 | 2,459 | 148,900 | 2,459 |
| 2018-03-05 | 2,300 | 2,380 | 2,242 | 2,280 | 150,800 | 2,280 |
| 2018-03-02 | 2,196 | 2,310 | 2,125 | 2,252 | 132,600 | 2,252 |
| 2018-03-01 | 2,220 | 2,320 | 2,164 | 2,295 | 116,600 | 2,295 |
| 2018-02-28 | 2,165 | 2,298 | 2,152 | 2,213 | 107,000 | 2,213 |
| 2018-02-27 | 2,203 | 2,356 | 2,131 | 2,185 | 286,000 | 2,185 |
| 2018-02-26 | 2,163 | 2,187 | 2,102 | 2,161 | 86,000 | 2,161 |
| 2018-02-23 | 2,060 | 2,155 | 2,013 | 2,150 | 111,800 | 2,150 |
| 2018-02-22 | 2,091 | 2,167 | 2,058 | 2,074 | 129,700 | 2,074 |
| 2018-02-21 | 1,966 | 2,105 | 1,951 | 2,090 | 186,700 | 2,090 |
| 2018-02-20 | 1,892 | 1,990 | 1,852 | 1,990 | 125,900 | 1,990 |
| 2018-02-19 | 1,767 | 1,912 | 1,761 | 1,892 | 219,600 | 1,892 |
| 2018-02-16 | 1,749 | 1,758 | 1,688 | 1,727 | 145,700 | 1,727 |
| 2018-02-15 | 1,737 | 1,750 | 1,642 | 1,685 | 234,400 | 1,685 |
| 2018-02-14 | 2,050 | 2,061 | 1,706 | 1,727 | 339,500 | 1,727 |
| 2018-02-13 | 2,021 | 2,117 | 1,995 | 2,051 | 71,800 | 2,051 |
| 2018-02-09 | 1,874 | 2,050 | 1,864 | 2,020 | 76,000 | 2,020 |
| 2018-02-08 | 1,951 | 2,120 | 1,951 | 2,094 | 94,000 | 2,094 |
| 2018-02-07 | 2,200 | 2,210 | 1,947 | 1,966 | 172,400 | 1,966 |
| 2018-02-06 | 1,986 | 2,025 | 1,765 | 1,962 | 395,300 | 1,962 |
| 2018-02-05 | 2,152 | 2,277 | 2,152 | 2,255 | 91,100 | 2,255 |
| 2018-02-02 | 2,247 | 2,301 | 2,161 | 2,218 | 87,800 | 2,218 |
| 2018-02-01 | 2,345 | 2,345 | 2,199 | 2,243 | 171,800 | 2,243 |
| 2018-01-31 | 2,189 | 2,400 | 2,189 | 2,367 | 271,000 | 2,367 |
| 2018-01-30 | 2,197 | 2,243 | 2,140 | 2,173 | 297,100 | 2,173 |
| 2018-01-29 | 2,210 | 2,254 | 2,129 | 2,152 | 138,300 | 2,152 |
| 2018-01-26 | 2,150 | 2,220 | 2,102 | 2,179 | 144,400 | 2,179 |
| 2018-01-25 | 2,049 | 2,134 | 2,049 | 2,097 | 192,900 | 2,097 |
| 2018-01-24 | 1,949 | 2,088 | 1,940 | 2,071 | 267,300 | 2,071 |
| 2018-01-23 | 1,866 | 1,946 | 1,847 | 1,934 | 114,000 | 1,934 |
| 2018-01-22 | 1,852 | 1,908 | 1,838 | 1,849 | 76,100 | 1,849 |
| 2018-01-19 | 1,915 | 1,940 | 1,842 | 1,861 | 103,400 | 1,861 |
| 2018-01-18 | 1,900 | 1,928 | 1,862 | 1,919 | 147,800 | 1,919 |
| 2018-01-17 | 1,868 | 1,906 | 1,814 | 1,860 | 150,100 | 1,860 |
| 2018-01-16 | 1,788 | 1,883 | 1,783 | 1,822 | 229,400 | 1,822 |
| 2018-01-15 | 1,713 | 1,765 | 1,713 | 1,761 | 94,700 | 1,761 |
| 2018-01-12 | 1,715 | 1,743 | 1,706 | 1,717 | 66,700 | 1,717 |
| 2018-01-11 | 1,723 | 1,769 | 1,721 | 1,733 | 59,100 | 1,733 |
| 2018-01-10 | 1,749 | 1,754 | 1,718 | 1,723 | 37,400 | 1,723 |
| 2018-01-09 | 1,709 | 1,759 | 1,709 | 1,741 | 96,400 | 1,741 |
| 2018-01-05 | 1,740 | 1,745 | 1,687 | 1,709 | 138,900 | 1,709 |
| 2018-01-04 | 1,810 | 1,811 | 1,741 | 1,745 | 100,400 | 1,745 |
分割・併合履歴 ： [2018-07-25]1株→2株 [2017-09-27]1株→2株 [2017-01-23]1株→3株
