6919 ケル(株) 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 | 857 | 891 | 857 | 884 | 15,300 | 884 |
| 2018-12-27 | 851 | 862 | 843 | 857 | 16,100 | 857 |
| 2018-12-26 | 811 | 828 | 811 | 821 | 8,700 | 821 |
| 2018-12-25 | 752 | 830 | 752 | 795 | 69,600 | 795 |
| 2018-12-21 | 814 | 829 | 799 | 799 | 64,400 | 799 |
| 2018-12-20 | 847 | 862 | 820 | 829 | 25,600 | 829 |
| 2018-12-19 | 841 | 870 | 841 | 852 | 26,900 | 852 |
| 2018-12-18 | 846 | 870 | 846 | 851 | 20,600 | 851 |
| 2018-12-17 | 845 | 876 | 841 | 865 | 27,400 | 865 |
| 2018-12-14 | 850 | 870 | 847 | 859 | 16,300 | 859 |
| 2018-12-13 | 831 | 856 | 831 | 848 | 17,800 | 848 |
| 2018-12-12 | 825 | 836 | 822 | 826 | 26,200 | 826 |
| 2018-12-11 | 844 | 844 | 802 | 811 | 77,000 | 811 |
| 2018-12-10 | 861 | 861 | 843 | 844 | 22,300 | 844 |
| 2018-12-07 | 871 | 880 | 870 | 871 | 15,300 | 871 |
| 2018-12-06 | 878 | 878 | 866 | 869 | 9,900 | 869 |
| 2018-12-05 | 882 | 888 | 866 | 877 | 19,400 | 877 |
| 2018-12-04 | 907 | 911 | 886 | 886 | 14,900 | 886 |
| 2018-12-03 | 902 | 908 | 894 | 906 | 13,800 | 906 |
| 2018-11-30 | 913 | 914 | 886 | 894 | 22,500 | 894 |
| 2018-11-29 | 930 | 932 | 904 | 904 | 13,100 | 904 |
| 2018-11-28 | 883 | 928 | 883 | 919 | 32,100 | 919 |
| 2018-11-27 | 885 | 892 | 877 | 882 | 20,600 | 882 |
| 2018-11-26 | 875 | 880 | 866 | 868 | 15,600 | 868 |
| 2018-11-22 | 856 | 870 | 851 | 866 | 15,100 | 866 |
| 2018-11-21 | 859 | 860 | 840 | 853 | 48,700 | 853 |
| 2018-11-20 | 874 | 875 | 862 | 868 | 29,400 | 868 |
| 2018-11-19 | 888 | 913 | 886 | 888 | 28,800 | 888 |
| 2018-11-16 | 904 | 905 | 888 | 891 | 37,400 | 891 |
| 2018-11-15 | 921 | 923 | 900 | 906 | 28,700 | 906 |
| 2018-11-14 | 940 | 941 | 921 | 923 | 19,500 | 923 |
| 2018-11-13 | 945 | 945 | 925 | 938 | 27,000 | 938 |
| 2018-11-12 | 975 | 975 | 955 | 955 | 14,200 | 955 |
| 2018-11-09 | 978 | 984 | 976 | 976 | 11,600 | 976 |
| 2018-11-08 | 1,007 | 1,007 | 975 | 985 | 53,700 | 985 |
| 2018-11-07 | 1,020 | 1,042 | 1,018 | 1,028 | 17,400 | 1,028 |
| 2018-11-06 | 995 | 1,022 | 995 | 1,021 | 5,800 | 1,021 |
| 2018-11-05 | 1,010 | 1,020 | 998 | 1,006 | 7,600 | 1,006 |
| 2018-11-02 | 965 | 1,025 | 965 | 1,015 | 25,000 | 1,015 |
| 2018-11-01 | 976 | 976 | 953 | 961 | 16,500 | 961 |
| 2018-10-31 | 955 | 977 | 954 | 967 | 18,800 | 967 |
| 2018-10-30 | 953 | 966 | 912 | 951 | 51,200 | 951 |
| 2018-10-29 | 1,007 | 1,010 | 950 | 964 | 33,700 | 964 |
| 2018-10-26 | 1,072 | 1,079 | 1,013 | 1,013 | 27,900 | 1,013 |
| 2018-10-25 | 1,100 | 1,100 | 1,066 | 1,066 | 14,800 | 1,066 |
| 2018-10-24 | 1,121 | 1,141 | 1,121 | 1,125 | 2,200 | 1,125 |
| 2018-10-23 | 1,170 | 1,170 | 1,136 | 1,136 | 6,200 | 1,136 |
| 2018-10-22 | 1,158 | 1,180 | 1,155 | 1,172 | 3,700 | 1,172 |
| 2018-10-19 | 1,175 | 1,175 | 1,150 | 1,174 | 7,500 | 1,174 |
| 2018-10-18 | 1,161 | 1,176 | 1,158 | 1,176 | 10,200 | 1,176 |
| 2018-10-17 | 1,134 | 1,160 | 1,134 | 1,160 | 10,900 | 1,160 |
| 2018-10-16 | 1,142 | 1,142 | 1,115 | 1,124 | 2,800 | 1,124 |
| 2018-10-15 | 1,144 | 1,148 | 1,111 | 1,118 | 3,400 | 1,118 |
| 2018-10-12 | 1,112 | 1,134 | 1,112 | 1,133 | 5,900 | 1,133 |
| 2018-10-11 | 1,116 | 1,127 | 1,112 | 1,115 | 17,500 | 1,115 |
| 2018-10-10 | 1,125 | 1,138 | 1,121 | 1,138 | 4,500 | 1,138 |
| 2018-10-09 | 1,140 | 1,140 | 1,129 | 1,130 | 3,700 | 1,130 |
| 2018-10-05 | 1,142 | 1,150 | 1,135 | 1,141 | 8,300 | 1,141 |
| 2018-10-04 | 1,150 | 1,168 | 1,148 | 1,164 | 3,900 | 1,164 |
| 2018-10-03 | 1,169 | 1,170 | 1,153 | 1,160 | 3,700 | 1,160 |
| 2018-10-02 | 1,158 | 1,181 | 1,158 | 1,169 | 13,000 | 1,169 |
| 2018-10-01 | 1,155 | 1,162 | 1,151 | 1,162 | 5,100 | 1,162 |
| 2018-09-28 | 1,141 | 1,164 | 1,141 | 1,164 | 8,100 | 1,164 |
| 2018-09-27 | 1,152 | 1,161 | 1,140 | 1,150 | 8,700 | 1,150 |
| 2018-09-26 | 1,119 | 1,152 | 1,119 | 1,152 | 16,400 | 1,152 |
| 2018-09-25 | 1,123 | 1,132 | 1,119 | 1,131 | 11,500 | 1,131 |
| 2018-09-21 | 1,098 | 1,115 | 1,098 | 1,115 | 8,800 | 1,115 |
| 2018-09-20 | 1,114 | 1,114 | 1,096 | 1,096 | 6,300 | 1,096 |
| 2018-09-19 | 1,085 | 1,107 | 1,085 | 1,097 | 12,200 | 1,097 |
| 2018-09-18 | 1,060 | 1,083 | 1,054 | 1,081 | 6,900 | 1,081 |
| 2018-09-14 | 1,052 | 1,069 | 1,045 | 1,053 | 32,600 | 1,053 |
| 2018-09-13 | 1,090 | 1,093 | 1,080 | 1,080 | 7,600 | 1,080 |
| 2018-09-12 | 1,108 | 1,108 | 1,096 | 1,098 | 1,900 | 1,098 |
| 2018-09-11 | 1,108 | 1,120 | 1,108 | 1,109 | 5,600 | 1,109 |
| 2018-09-10 | 1,109 | 1,114 | 1,103 | 1,112 | 5,200 | 1,112 |
| 2018-09-07 | 1,101 | 1,110 | 1,101 | 1,105 | 1,000 | 1,105 |
| 2018-09-06 | 1,105 | 1,124 | 1,091 | 1,110 | 10,600 | 1,110 |
| 2018-09-05 | 1,110 | 1,119 | 1,106 | 1,107 | 3,500 | 1,107 |
| 2018-09-04 | 1,117 | 1,128 | 1,103 | 1,127 | 7,800 | 1,127 |
| 2018-09-03 | 1,140 | 1,142 | 1,117 | 1,117 | 12,500 | 1,117 |
| 2018-08-31 | 1,134 | 1,144 | 1,131 | 1,138 | 5,700 | 1,138 |
| 2018-08-30 | 1,146 | 1,146 | 1,131 | 1,143 | 9,200 | 1,143 |
| 2018-08-29 | 1,125 | 1,155 | 1,123 | 1,136 | 9,100 | 1,136 |
| 2018-08-28 | 1,130 | 1,133 | 1,123 | 1,123 | 3,600 | 1,123 |
| 2018-08-27 | 1,125 | 1,128 | 1,117 | 1,123 | 7,600 | 1,123 |
| 2018-08-24 | 1,116 | 1,129 | 1,116 | 1,124 | 1,100 | 1,124 |
| 2018-08-23 | 1,124 | 1,135 | 1,116 | 1,116 | 3,300 | 1,116 |
| 2018-08-22 | 1,099 | 1,119 | 1,089 | 1,119 | 8,400 | 1,119 |
| 2018-08-21 | 1,099 | 1,110 | 1,099 | 1,105 | 2,100 | 1,105 |
| 2018-08-20 | 1,100 | 1,112 | 1,100 | 1,100 | 1,900 | 1,100 |
| 2018-08-17 | 1,117 | 1,117 | 1,098 | 1,100 | 4,900 | 1,100 |
| 2018-08-16 | 1,110 | 1,117 | 1,100 | 1,106 | 7,600 | 1,106 |
| 2018-08-15 | 1,123 | 1,123 | 1,112 | 1,116 | 5,700 | 1,116 |
| 2018-08-14 | 1,118 | 1,134 | 1,115 | 1,132 | 3,100 | 1,132 |
| 2018-08-13 | 1,132 | 1,135 | 1,110 | 1,113 | 21,100 | 1,113 |
| 2018-08-10 | 1,158 | 1,158 | 1,150 | 1,150 | 7,100 | 1,150 |
| 2018-08-09 | 1,180 | 1,180 | 1,151 | 1,160 | 11,900 | 1,160 |
| 2018-08-08 | 1,178 | 1,182 | 1,166 | 1,172 | 12,200 | 1,172 |
| 2018-08-07 | 1,180 | 1,200 | 1,160 | 1,177 | 12,700 | 1,177 |
| 2018-08-06 | 1,191 | 1,197 | 1,180 | 1,180 | 17,300 | 1,180 |
| 2018-08-03 | 1,180 | 1,190 | 1,180 | 1,185 | 8,800 | 1,185 |
| 2018-08-02 | 1,191 | 1,203 | 1,191 | 1,193 | 10,500 | 1,193 |
| 2018-08-01 | 1,187 | 1,199 | 1,187 | 1,196 | 5,100 | 1,196 |
| 2018-07-31 | 1,181 | 1,189 | 1,179 | 1,187 | 4,600 | 1,187 |
| 2018-07-30 | 1,200 | 1,204 | 1,185 | 1,195 | 14,800 | 1,195 |
| 2018-07-27 | 1,207 | 1,232 | 1,200 | 1,200 | 26,600 | 1,200 |
| 2018-07-26 | 1,193 | 1,207 | 1,190 | 1,207 | 7,600 | 1,207 |
| 2018-07-25 | 1,169 | 1,194 | 1,169 | 1,194 | 6,400 | 1,194 |
| 2018-07-24 | 1,159 | 1,176 | 1,158 | 1,168 | 6,100 | 1,168 |
| 2018-07-23 | 1,158 | 1,164 | 1,150 | 1,159 | 3,500 | 1,159 |
| 2018-07-20 | 1,173 | 1,173 | 1,166 | 1,167 | 4,200 | 1,167 |
| 2018-07-19 | 1,188 | 1,188 | 1,177 | 1,177 | 6,100 | 1,177 |
| 2018-07-18 | 1,163 | 1,194 | 1,163 | 1,184 | 10,000 | 1,184 |
| 2018-07-17 | 1,157 | 1,182 | 1,157 | 1,170 | 6,200 | 1,170 |
| 2018-07-13 | 1,151 | 1,167 | 1,143 | 1,158 | 3,800 | 1,158 |
| 2018-07-12 | 1,144 | 1,155 | 1,142 | 1,147 | 5,700 | 1,147 |
| 2018-07-11 | 1,155 | 1,182 | 1,140 | 1,153 | 7,400 | 1,153 |
| 2018-07-10 | 1,136 | 1,162 | 1,133 | 1,155 | 9,000 | 1,155 |
| 2018-07-09 | 1,138 | 1,139 | 1,127 | 1,136 | 8,700 | 1,136 |
| 2018-07-06 | 1,127 | 1,139 | 1,127 | 1,138 | 4,400 | 1,138 |
| 2018-07-05 | 1,141 | 1,141 | 1,120 | 1,124 | 7,000 | 1,124 |
| 2018-07-04 | 1,153 | 1,154 | 1,137 | 1,141 | 5,400 | 1,141 |
| 2018-07-03 | 1,170 | 1,183 | 1,154 | 1,156 | 6,200 | 1,156 |
| 2018-07-02 | 1,180 | 1,192 | 1,176 | 1,177 | 5,100 | 1,177 |
| 2018-06-29 | 1,178 | 1,183 | 1,170 | 1,172 | 3,700 | 1,172 |
| 2018-06-28 | 1,183 | 1,183 | 1,171 | 1,178 | 6,300 | 1,178 |
| 2018-06-27 | 1,176 | 1,196 | 1,176 | 1,183 | 1,700 | 1,183 |
| 2018-06-26 | 1,177 | 1,177 | 1,164 | 1,175 | 8,300 | 1,175 |
| 2018-06-25 | 1,230 | 1,237 | 1,170 | 1,179 | 19,900 | 1,179 |
| 2018-06-22 | 1,209 | 1,250 | 1,198 | 1,230 | 26,000 | 1,230 |
| 2018-06-21 | 1,136 | 1,218 | 1,136 | 1,214 | 32,700 | 1,214 |
| 2018-06-20 | 1,143 | 1,143 | 1,108 | 1,136 | 11,000 | 1,136 |
| 2018-06-19 | 1,160 | 1,162 | 1,124 | 1,132 | 34,500 | 1,132 |
| 2018-06-18 | 1,206 | 1,207 | 1,161 | 1,165 | 40,200 | 1,165 |
| 2018-06-15 | 1,246 | 1,246 | 1,202 | 1,206 | 16,300 | 1,206 |
| 2018-06-14 | 1,231 | 1,244 | 1,222 | 1,230 | 17,800 | 1,230 |
| 2018-06-13 | 1,252 | 1,266 | 1,250 | 1,256 | 8,900 | 1,256 |
| 2018-06-12 | 1,282 | 1,282 | 1,260 | 1,266 | 7,800 | 1,266 |
| 2018-06-11 | 1,280 | 1,294 | 1,273 | 1,275 | 10,600 | 1,275 |
| 2018-06-08 | 1,293 | 1,293 | 1,279 | 1,280 | 5,200 | 1,280 |
| 2018-06-07 | 1,269 | 1,287 | 1,268 | 1,286 | 6,600 | 1,286 |
| 2018-06-06 | 1,270 | 1,272 | 1,263 | 1,269 | 5,200 | 1,269 |
| 2018-06-05 | 1,282 | 1,284 | 1,269 | 1,269 | 14,000 | 1,269 |
| 2018-06-04 | 1,300 | 1,300 | 1,279 | 1,279 | 7,500 | 1,279 |
| 2018-06-01 | 1,272 | 1,308 | 1,272 | 1,285 | 11,500 | 1,285 |
| 2018-05-31 | 1,258 | 1,284 | 1,258 | 1,272 | 22,700 | 1,272 |
| 2018-05-30 | 1,226 | 1,247 | 1,220 | 1,235 | 10,600 | 1,235 |
| 2018-05-29 | 1,276 | 1,277 | 1,250 | 1,250 | 15,400 | 1,250 |
| 2018-05-28 | 1,302 | 1,306 | 1,269 | 1,271 | 20,100 | 1,271 |
| 2018-05-25 | 1,295 | 1,340 | 1,295 | 1,312 | 20,300 | 1,312 |
| 2018-05-24 | 1,304 | 1,310 | 1,294 | 1,300 | 19,400 | 1,300 |
| 2018-05-23 | 1,315 | 1,318 | 1,308 | 1,310 | 10,200 | 1,310 |
| 2018-05-22 | 1,310 | 1,335 | 1,306 | 1,319 | 23,900 | 1,319 |
| 2018-05-21 | 1,302 | 1,320 | 1,297 | 1,310 | 6,500 | 1,310 |
| 2018-05-18 | 1,307 | 1,314 | 1,297 | 1,312 | 11,100 | 1,312 |
| 2018-05-17 | 1,320 | 1,325 | 1,299 | 1,304 | 21,300 | 1,304 |
| 2018-05-16 | 1,311 | 1,312 | 1,298 | 1,298 | 9,500 | 1,298 |
| 2018-05-15 | 1,354 | 1,355 | 1,313 | 1,323 | 14,100 | 1,323 |
| 2018-05-14 | 1,357 | 1,357 | 1,303 | 1,342 | 22,700 | 1,342 |
| 2018-05-11 | 1,314 | 1,380 | 1,313 | 1,355 | 60,700 | 1,355 |
| 2018-05-10 | 1,306 | 1,320 | 1,280 | 1,313 | 38,900 | 1,313 |
| 2018-05-09 | 1,252 | 1,299 | 1,252 | 1,267 | 26,900 | 1,267 |
| 2018-05-08 | 1,241 | 1,269 | 1,235 | 1,266 | 13,100 | 1,266 |
| 2018-05-07 | 1,246 | 1,246 | 1,225 | 1,240 | 10,200 | 1,240 |
| 2018-05-02 | 1,252 | 1,269 | 1,242 | 1,249 | 8,000 | 1,249 |
| 2018-05-01 | 1,260 | 1,275 | 1,219 | 1,267 | 20,800 | 1,267 |
| 2018-04-27 | 1,308 | 1,308 | 1,235 | 1,260 | 56,800 | 1,260 |
| 2018-04-26 | 1,290 | 1,309 | 1,273 | 1,306 | 37,100 | 1,306 |
| 2018-04-25 | 1,262 | 1,294 | 1,249 | 1,294 | 23,200 | 1,294 |
| 2018-04-24 | 1,251 | 1,274 | 1,251 | 1,271 | 31,900 | 1,271 |
| 2018-04-23 | 1,223 | 1,249 | 1,223 | 1,249 | 12,300 | 1,249 |
| 2018-04-20 | 1,227 | 1,240 | 1,220 | 1,235 | 4,300 | 1,235 |
| 2018-04-19 | 1,231 | 1,237 | 1,222 | 1,229 | 5,000 | 1,229 |
| 2018-04-18 | 1,206 | 1,235 | 1,192 | 1,223 | 8,300 | 1,223 |
| 2018-04-17 | 1,218 | 1,218 | 1,180 | 1,197 | 25,300 | 1,197 |
| 2018-04-16 | 1,258 | 1,260 | 1,212 | 1,218 | 15,400 | 1,218 |
| 2018-04-13 | 1,233 | 1,263 | 1,227 | 1,249 | 19,300 | 1,249 |
| 2018-04-12 | 1,242 | 1,242 | 1,230 | 1,232 | 6,800 | 1,232 |
| 2018-04-11 | 1,214 | 1,246 | 1,210 | 1,246 | 16,500 | 1,246 |
| 2018-04-10 | 1,200 | 1,225 | 1,180 | 1,219 | 19,000 | 1,219 |
| 2018-04-09 | 1,186 | 1,188 | 1,169 | 1,182 | 16,300 | 1,182 |
| 2018-04-06 | 1,227 | 1,227 | 1,203 | 1,206 | 25,600 | 1,206 |
| 2018-04-05 | 1,211 | 1,227 | 1,210 | 1,220 | 12,400 | 1,220 |
| 2018-04-04 | 1,223 | 1,231 | 1,210 | 1,210 | 7,100 | 1,210 |
| 2018-04-03 | 1,227 | 1,243 | 1,210 | 1,210 | 19,700 | 1,210 |
| 2018-03-30 | 1,208 | 1,240 | 1,208 | 1,235 | 13,000 | 1,235 |
| 2018-03-29 | 1,224 | 1,248 | 1,205 | 1,206 | 8,600 | 1,206 |
| 2018-03-28 | 1,201 | 1,228 | 1,201 | 1,222 | 13,600 | 1,222 |
| 2018-03-27 | 1,209 | 1,232 | 1,201 | 1,218 | 18,500 | 1,218 |
| 2018-03-26 | 1,182 | 1,195 | 1,138 | 1,179 | 52,400 | 1,179 |
| 2018-03-23 | 1,215 | 1,244 | 1,212 | 1,212 | 28,500 | 1,212 |
| 2018-03-22 | 1,265 | 1,280 | 1,262 | 1,275 | 8,300 | 1,275 |
| 2018-03-20 | 1,242 | 1,278 | 1,237 | 1,278 | 16,400 | 1,278 |
| 2018-03-19 | 1,291 | 1,294 | 1,240 | 1,265 | 26,800 | 1,265 |
| 2018-03-16 | 1,328 | 1,328 | 1,296 | 1,302 | 14,000 | 1,302 |
| 2018-03-15 | 1,334 | 1,334 | 1,297 | 1,315 | 36,100 | 1,315 |
| 2018-03-14 | 1,337 | 1,346 | 1,318 | 1,330 | 38,700 | 1,330 |
| 2018-03-13 | 1,320 | 1,362 | 1,312 | 1,352 | 32,200 | 1,352 |
| 2018-03-12 | 1,355 | 1,362 | 1,320 | 1,339 | 28,200 | 1,339 |
| 2018-03-09 | 1,320 | 1,339 | 1,300 | 1,312 | 20,700 | 1,312 |
| 2018-03-08 | 1,292 | 1,315 | 1,284 | 1,306 | 24,200 | 1,306 |
| 2018-03-07 | 1,285 | 1,293 | 1,264 | 1,274 | 25,000 | 1,274 |
| 2018-03-06 | 1,264 | 1,297 | 1,263 | 1,292 | 40,100 | 1,292 |
| 2018-03-05 | 1,281 | 1,301 | 1,229 | 1,229 | 54,900 | 1,229 |
| 2018-03-02 | 1,263 | 1,309 | 1,252 | 1,297 | 51,600 | 1,297 |
| 2018-03-01 | 1,361 | 1,365 | 1,315 | 1,319 | 39,500 | 1,319 |
| 2018-02-28 | 1,342 | 1,368 | 1,335 | 1,354 | 68,800 | 1,354 |
| 2018-02-27 | 1,334 | 1,339 | 1,305 | 1,309 | 36,300 | 1,309 |
| 2018-02-26 | 1,332 | 1,363 | 1,306 | 1,320 | 47,900 | 1,320 |
| 2018-02-23 | 1,303 | 1,330 | 1,278 | 1,325 | 48,600 | 1,325 |
| 2018-02-22 | 1,275 | 1,312 | 1,273 | 1,303 | 40,500 | 1,303 |
| 2018-02-21 | 1,264 | 1,298 | 1,263 | 1,284 | 55,200 | 1,284 |
| 2018-02-20 | 1,270 | 1,287 | 1,245 | 1,264 | 100,100 | 1,264 |
| 2018-02-19 | 1,270 | 1,304 | 1,265 | 1,301 | 78,300 | 1,301 |
| 2018-02-16 | 1,235 | 1,266 | 1,224 | 1,256 | 96,900 | 1,256 |
| 2018-02-15 | 1,172 | 1,226 | 1,163 | 1,204 | 64,900 | 1,204 |
| 2018-02-14 | 1,228 | 1,228 | 1,130 | 1,155 | 78,900 | 1,155 |
| 2018-02-13 | 1,221 | 1,230 | 1,165 | 1,171 | 92,500 | 1,171 |
| 2018-02-09 | 1,156 | 1,197 | 1,134 | 1,195 | 162,200 | 1,195 |
| 2018-02-08 | 1,270 | 1,270 | 1,157 | 1,193 | 325,000 | 1,193 |
| 2018-02-07 | 1,508 | 1,508 | 1,351 | 1,391 | 116,800 | 1,391 |
| 2018-02-06 | 1,371 | 1,424 | 1,295 | 1,358 | 220,400 | 1,358 |
| 2018-02-05 | 1,550 | 1,586 | 1,531 | 1,571 | 74,500 | 1,571 |
| 2018-02-02 | 1,646 | 1,668 | 1,611 | 1,620 | 48,000 | 1,620 |
| 2018-02-01 | 1,650 | 1,688 | 1,637 | 1,654 | 39,700 | 1,654 |
| 2018-01-31 | 1,625 | 1,674 | 1,621 | 1,630 | 40,400 | 1,630 |
| 2018-01-30 | 1,680 | 1,702 | 1,625 | 1,661 | 94,000 | 1,661 |
| 2018-01-29 | 1,701 | 1,720 | 1,680 | 1,687 | 41,300 | 1,687 |
| 2018-01-26 | 1,733 | 1,785 | 1,698 | 1,711 | 139,300 | 1,711 |
| 2018-01-25 | 1,637 | 1,736 | 1,637 | 1,724 | 204,200 | 1,724 |
| 2018-01-24 | 1,633 | 1,692 | 1,620 | 1,646 | 92,900 | 1,646 |
| 2018-01-23 | 1,690 | 1,710 | 1,615 | 1,651 | 118,800 | 1,651 |
| 2018-01-22 | 1,641 | 1,710 | 1,637 | 1,667 | 279,200 | 1,667 |
| 2018-01-19 | 1,523 | 1,648 | 1,517 | 1,611 | 490,700 | 1,611 |
| 2018-01-18 | 1,500 | 1,515 | 1,431 | 1,433 | 84,400 | 1,433 |
| 2018-01-17 | 1,491 | 1,510 | 1,482 | 1,484 | 33,400 | 1,484 |
| 2018-01-16 | 1,477 | 1,518 | 1,458 | 1,506 | 59,900 | 1,506 |
| 2018-01-15 | 1,455 | 1,479 | 1,437 | 1,462 | 61,100 | 1,462 |
| 2018-01-12 | 1,425 | 1,460 | 1,425 | 1,454 | 31,100 | 1,454 |
| 2018-01-11 | 1,428 | 1,430 | 1,411 | 1,421 | 23,700 | 1,421 |
| 2018-01-10 | 1,440 | 1,442 | 1,420 | 1,433 | 22,400 | 1,433 |
| 2018-01-09 | 1,433 | 1,452 | 1,398 | 1,442 | 77,800 | 1,442 |
| 2018-01-05 | 1,445 | 1,445 | 1,410 | 1,438 | 41,100 | 1,438 |
| 2018-01-04 | 1,447 | 1,460 | 1,417 | 1,435 | 61,900 | 1,435 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [2007-03-27]1株→2株 [1991-06-25]1株→1.1株
