7421 カッパ・クリエイト(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 | 1,397 | 1,398 | 1,369 | 1,380 | 52,400 | 1,380 |
| 2018-12-27 | 1,371 | 1,399 | 1,361 | 1,396 | 100,700 | 1,396 |
| 2018-12-26 | 1,293 | 1,348 | 1,293 | 1,317 | 98,100 | 1,317 |
| 2018-12-25 | 1,294 | 1,294 | 1,264 | 1,285 | 112,400 | 1,285 |
| 2018-12-21 | 1,344 | 1,344 | 1,301 | 1,311 | 96,100 | 1,311 |
| 2018-12-20 | 1,377 | 1,377 | 1,344 | 1,344 | 65,500 | 1,344 |
| 2018-12-19 | 1,388 | 1,397 | 1,384 | 1,386 | 44,900 | 1,386 |
| 2018-12-18 | 1,417 | 1,417 | 1,390 | 1,396 | 47,300 | 1,396 |
| 2018-12-17 | 1,429 | 1,430 | 1,422 | 1,424 | 40,800 | 1,424 |
| 2018-12-14 | 1,444 | 1,444 | 1,421 | 1,424 | 62,100 | 1,424 |
| 2018-12-13 | 1,441 | 1,450 | 1,435 | 1,439 | 47,000 | 1,439 |
| 2018-12-12 | 1,444 | 1,456 | 1,434 | 1,441 | 42,200 | 1,441 |
| 2018-12-11 | 1,445 | 1,460 | 1,437 | 1,439 | 48,500 | 1,439 |
| 2018-12-10 | 1,455 | 1,458 | 1,442 | 1,445 | 48,000 | 1,445 |
| 2018-12-07 | 1,456 | 1,475 | 1,448 | 1,475 | 65,900 | 1,475 |
| 2018-12-06 | 1,479 | 1,480 | 1,450 | 1,456 | 50,600 | 1,456 |
| 2018-12-05 | 1,448 | 1,480 | 1,445 | 1,480 | 63,200 | 1,480 |
| 2018-12-04 | 1,491 | 1,491 | 1,467 | 1,470 | 60,600 | 1,470 |
| 2018-12-03 | 1,499 | 1,499 | 1,479 | 1,496 | 51,600 | 1,496 |
| 2018-11-30 | 1,492 | 1,500 | 1,491 | 1,500 | 63,000 | 1,500 |
| 2018-11-29 | 1,489 | 1,493 | 1,480 | 1,487 | 45,400 | 1,487 |
| 2018-11-28 | 1,480 | 1,489 | 1,480 | 1,486 | 51,400 | 1,486 |
| 2018-11-27 | 1,470 | 1,483 | 1,467 | 1,480 | 68,300 | 1,480 |
| 2018-11-26 | 1,466 | 1,477 | 1,461 | 1,466 | 34,700 | 1,466 |
| 2018-11-22 | 1,471 | 1,473 | 1,459 | 1,471 | 37,200 | 1,471 |
| 2018-11-21 | 1,460 | 1,477 | 1,445 | 1,471 | 46,500 | 1,471 |
| 2018-11-20 | 1,456 | 1,477 | 1,450 | 1,477 | 71,900 | 1,477 |
| 2018-11-19 | 1,450 | 1,460 | 1,450 | 1,457 | 38,100 | 1,457 |
| 2018-11-16 | 1,449 | 1,460 | 1,444 | 1,456 | 51,400 | 1,456 |
| 2018-11-15 | 1,449 | 1,459 | 1,443 | 1,456 | 42,200 | 1,456 |
| 2018-11-14 | 1,465 | 1,466 | 1,451 | 1,453 | 50,300 | 1,453 |
| 2018-11-13 | 1,435 | 1,470 | 1,428 | 1,467 | 86,300 | 1,467 |
| 2018-11-12 | 1,440 | 1,458 | 1,440 | 1,456 | 61,800 | 1,456 |
| 2018-11-09 | 1,438 | 1,454 | 1,438 | 1,448 | 49,700 | 1,448 |
| 2018-11-08 | 1,449 | 1,457 | 1,433 | 1,444 | 70,600 | 1,444 |
| 2018-11-07 | 1,432 | 1,449 | 1,429 | 1,442 | 82,900 | 1,442 |
| 2018-11-06 | 1,414 | 1,441 | 1,413 | 1,432 | 67,100 | 1,432 |
| 2018-11-05 | 1,445 | 1,445 | 1,413 | 1,414 | 101,300 | 1,414 |
| 2018-11-02 | 1,463 | 1,500 | 1,451 | 1,460 | 241,300 | 1,460 |
| 2018-11-01 | 1,407 | 1,486 | 1,400 | 1,486 | 624,100 | 1,486 |
| 2018-10-31 | 1,310 | 1,336 | 1,309 | 1,326 | 77,200 | 1,326 |
| 2018-10-30 | 1,304 | 1,318 | 1,300 | 1,300 | 299,100 | 1,300 |
| 2018-10-29 | 1,323 | 1,337 | 1,308 | 1,310 | 79,200 | 1,310 |
| 2018-10-26 | 1,338 | 1,342 | 1,319 | 1,331 | 83,700 | 1,331 |
| 2018-10-25 | 1,340 | 1,360 | 1,332 | 1,334 | 84,200 | 1,334 |
| 2018-10-24 | 1,342 | 1,357 | 1,339 | 1,354 | 73,100 | 1,354 |
| 2018-10-23 | 1,356 | 1,362 | 1,343 | 1,344 | 76,100 | 1,344 |
| 2018-10-22 | 1,349 | 1,368 | 1,346 | 1,362 | 63,600 | 1,362 |
| 2018-10-19 | 1,335 | 1,351 | 1,334 | 1,348 | 54,700 | 1,348 |
| 2018-10-18 | 1,343 | 1,354 | 1,340 | 1,345 | 66,500 | 1,345 |
| 2018-10-17 | 1,331 | 1,339 | 1,324 | 1,334 | 60,000 | 1,334 |
| 2018-10-16 | 1,313 | 1,320 | 1,306 | 1,319 | 71,200 | 1,319 |
| 2018-10-15 | 1,330 | 1,337 | 1,314 | 1,314 | 107,200 | 1,314 |
| 2018-10-12 | 1,335 | 1,349 | 1,333 | 1,339 | 89,300 | 1,339 |
| 2018-10-11 | 1,331 | 1,350 | 1,326 | 1,348 | 104,500 | 1,348 |
| 2018-10-10 | 1,362 | 1,370 | 1,356 | 1,363 | 75,700 | 1,363 |
| 2018-10-09 | 1,352 | 1,374 | 1,346 | 1,361 | 127,900 | 1,361 |
| 2018-10-05 | 1,331 | 1,364 | 1,329 | 1,357 | 129,600 | 1,357 |
| 2018-10-04 | 1,339 | 1,340 | 1,328 | 1,331 | 64,500 | 1,331 |
| 2018-10-03 | 1,356 | 1,361 | 1,327 | 1,331 | 120,100 | 1,331 |
| 2018-10-02 | 1,370 | 1,384 | 1,350 | 1,350 | 109,900 | 1,350 |
| 2018-10-01 | 1,356 | 1,371 | 1,350 | 1,365 | 88,900 | 1,365 |
| 2018-09-28 | 1,360 | 1,364 | 1,347 | 1,356 | 82,900 | 1,356 |
| 2018-09-27 | 1,373 | 1,373 | 1,345 | 1,349 | 123,700 | 1,349 |
| 2018-09-26 | 1,420 | 1,420 | 1,363 | 1,366 | 521,400 | 1,366 |
| 2018-09-25 | 1,413 | 1,437 | 1,413 | 1,433 | 370,400 | 1,433 |
| 2018-09-21 | 1,407 | 1,418 | 1,406 | 1,413 | 198,100 | 1,413 |
| 2018-09-20 | 1,393 | 1,406 | 1,390 | 1,401 | 133,600 | 1,401 |
| 2018-09-19 | 1,411 | 1,426 | 1,391 | 1,393 | 320,500 | 1,393 |
| 2018-09-18 | 1,381 | 1,413 | 1,380 | 1,407 | 239,400 | 1,407 |
| 2018-09-14 | 1,391 | 1,399 | 1,378 | 1,386 | 240,900 | 1,386 |
| 2018-09-13 | 1,369 | 1,393 | 1,367 | 1,391 | 122,900 | 1,391 |
| 2018-09-12 | 1,366 | 1,369 | 1,348 | 1,364 | 155,100 | 1,364 |
| 2018-09-11 | 1,357 | 1,369 | 1,355 | 1,365 | 60,500 | 1,365 |
| 2018-09-10 | 1,347 | 1,359 | 1,341 | 1,352 | 72,600 | 1,352 |
| 2018-09-07 | 1,324 | 1,340 | 1,316 | 1,337 | 102,200 | 1,337 |
| 2018-09-06 | 1,335 | 1,336 | 1,322 | 1,329 | 97,700 | 1,329 |
| 2018-09-05 | 1,351 | 1,351 | 1,334 | 1,341 | 144,600 | 1,341 |
| 2018-09-04 | 1,360 | 1,363 | 1,352 | 1,353 | 62,600 | 1,353 |
| 2018-09-03 | 1,349 | 1,356 | 1,347 | 1,353 | 108,600 | 1,353 |
| 2018-08-31 | 1,357 | 1,360 | 1,349 | 1,349 | 61,400 | 1,349 |
| 2018-08-30 | 1,370 | 1,370 | 1,350 | 1,357 | 79,100 | 1,357 |
| 2018-08-29 | 1,349 | 1,365 | 1,348 | 1,362 | 65,200 | 1,362 |
| 2018-08-28 | 1,365 | 1,366 | 1,344 | 1,348 | 84,600 | 1,348 |
| 2018-08-27 | 1,360 | 1,372 | 1,359 | 1,365 | 51,500 | 1,365 |
| 2018-08-24 | 1,344 | 1,355 | 1,338 | 1,351 | 64,300 | 1,351 |
| 2018-08-23 | 1,333 | 1,341 | 1,327 | 1,338 | 70,300 | 1,338 |
| 2018-08-22 | 1,328 | 1,328 | 1,316 | 1,326 | 58,400 | 1,326 |
| 2018-08-21 | 1,321 | 1,326 | 1,314 | 1,320 | 50,600 | 1,320 |
| 2018-08-20 | 1,316 | 1,324 | 1,313 | 1,316 | 48,700 | 1,316 |
| 2018-08-17 | 1,309 | 1,316 | 1,302 | 1,316 | 50,800 | 1,316 |
| 2018-08-16 | 1,310 | 1,310 | 1,300 | 1,307 | 108,000 | 1,307 |
| 2018-08-15 | 1,327 | 1,333 | 1,313 | 1,314 | 71,000 | 1,314 |
| 2018-08-14 | 1,325 | 1,326 | 1,319 | 1,326 | 68,800 | 1,326 |
| 2018-08-13 | 1,331 | 1,331 | 1,308 | 1,313 | 98,500 | 1,313 |
| 2018-08-10 | 1,346 | 1,349 | 1,332 | 1,332 | 74,700 | 1,332 |
| 2018-08-09 | 1,330 | 1,348 | 1,324 | 1,346 | 93,300 | 1,346 |
| 2018-08-08 | 1,324 | 1,332 | 1,319 | 1,321 | 58,100 | 1,321 |
| 2018-08-07 | 1,321 | 1,324 | 1,316 | 1,321 | 52,100 | 1,321 |
| 2018-08-06 | 1,325 | 1,334 | 1,321 | 1,321 | 49,000 | 1,321 |
| 2018-08-03 | 1,337 | 1,338 | 1,323 | 1,325 | 54,500 | 1,325 |
| 2018-08-02 | 1,325 | 1,334 | 1,318 | 1,328 | 79,200 | 1,328 |
| 2018-08-01 | 1,354 | 1,358 | 1,312 | 1,315 | 242,700 | 1,315 |
| 2018-07-31 | 1,379 | 1,381 | 1,360 | 1,360 | 99,800 | 1,360 |
| 2018-07-30 | 1,383 | 1,384 | 1,376 | 1,379 | 66,900 | 1,379 |
| 2018-07-27 | 1,371 | 1,375 | 1,362 | 1,370 | 58,000 | 1,370 |
| 2018-07-26 | 1,367 | 1,379 | 1,367 | 1,370 | 77,800 | 1,370 |
| 2018-07-25 | 1,391 | 1,397 | 1,366 | 1,368 | 84,000 | 1,368 |
| 2018-07-24 | 1,395 | 1,397 | 1,384 | 1,386 | 42,100 | 1,386 |
| 2018-07-23 | 1,389 | 1,393 | 1,380 | 1,380 | 52,200 | 1,380 |
| 2018-07-20 | 1,371 | 1,388 | 1,371 | 1,384 | 57,200 | 1,384 |
| 2018-07-19 | 1,385 | 1,386 | 1,365 | 1,366 | 51,800 | 1,366 |
| 2018-07-18 | 1,384 | 1,391 | 1,376 | 1,384 | 43,000 | 1,384 |
| 2018-07-17 | 1,355 | 1,382 | 1,352 | 1,370 | 48,500 | 1,370 |
| 2018-07-13 | 1,352 | 1,369 | 1,346 | 1,355 | 42,200 | 1,355 |
| 2018-07-12 | 1,350 | 1,371 | 1,346 | 1,346 | 60,300 | 1,346 |
| 2018-07-11 | 1,361 | 1,368 | 1,334 | 1,347 | 79,500 | 1,347 |
| 2018-07-10 | 1,375 | 1,384 | 1,366 | 1,367 | 67,600 | 1,367 |
| 2018-07-09 | 1,385 | 1,388 | 1,372 | 1,374 | 59,500 | 1,374 |
| 2018-07-06 | 1,390 | 1,407 | 1,382 | 1,388 | 51,400 | 1,388 |
| 2018-07-05 | 1,418 | 1,420 | 1,387 | 1,389 | 64,400 | 1,389 |
| 2018-07-04 | 1,410 | 1,429 | 1,403 | 1,420 | 66,500 | 1,420 |
| 2018-07-03 | 1,415 | 1,424 | 1,409 | 1,415 | 51,600 | 1,415 |
| 2018-07-02 | 1,445 | 1,445 | 1,408 | 1,409 | 70,100 | 1,409 |
| 2018-06-29 | 1,454 | 1,455 | 1,441 | 1,443 | 45,400 | 1,443 |
| 2018-06-28 | 1,465 | 1,465 | 1,448 | 1,458 | 52,100 | 1,458 |
| 2018-06-27 | 1,438 | 1,469 | 1,438 | 1,463 | 48,600 | 1,463 |
| 2018-06-26 | 1,445 | 1,445 | 1,430 | 1,438 | 47,200 | 1,438 |
| 2018-06-25 | 1,471 | 1,473 | 1,449 | 1,453 | 47,400 | 1,453 |
| 2018-06-22 | 1,467 | 1,474 | 1,463 | 1,471 | 29,100 | 1,471 |
| 2018-06-21 | 1,467 | 1,480 | 1,462 | 1,473 | 47,800 | 1,473 |
| 2018-06-20 | 1,450 | 1,471 | 1,448 | 1,468 | 56,300 | 1,468 |
| 2018-06-19 | 1,460 | 1,469 | 1,450 | 1,453 | 53,800 | 1,453 |
| 2018-06-18 | 1,485 | 1,497 | 1,459 | 1,459 | 70,300 | 1,459 |
| 2018-06-15 | 1,480 | 1,488 | 1,475 | 1,485 | 67,200 | 1,485 |
| 2018-06-14 | 1,474 | 1,484 | 1,468 | 1,474 | 44,000 | 1,474 |
| 2018-06-13 | 1,469 | 1,487 | 1,469 | 1,474 | 67,600 | 1,474 |
| 2018-06-12 | 1,459 | 1,470 | 1,459 | 1,469 | 51,100 | 1,469 |
| 2018-06-11 | 1,465 | 1,471 | 1,457 | 1,459 | 46,100 | 1,459 |
| 2018-06-08 | 1,451 | 1,472 | 1,450 | 1,464 | 74,200 | 1,464 |
| 2018-06-07 | 1,440 | 1,457 | 1,433 | 1,455 | 64,000 | 1,455 |
| 2018-06-06 | 1,435 | 1,439 | 1,422 | 1,438 | 39,700 | 1,438 |
| 2018-06-05 | 1,426 | 1,440 | 1,416 | 1,435 | 97,800 | 1,435 |
| 2018-06-04 | 1,421 | 1,432 | 1,416 | 1,425 | 58,600 | 1,425 |
| 2018-06-01 | 1,418 | 1,424 | 1,408 | 1,413 | 61,200 | 1,413 |
| 2018-05-31 | 1,407 | 1,431 | 1,404 | 1,422 | 90,800 | 1,422 |
| 2018-05-30 | 1,405 | 1,410 | 1,392 | 1,402 | 63,800 | 1,402 |
| 2018-05-29 | 1,408 | 1,414 | 1,401 | 1,410 | 47,300 | 1,410 |
| 2018-05-28 | 1,410 | 1,417 | 1,406 | 1,410 | 37,800 | 1,410 |
| 2018-05-25 | 1,410 | 1,421 | 1,401 | 1,412 | 48,500 | 1,412 |
| 2018-05-24 | 1,407 | 1,425 | 1,407 | 1,418 | 64,400 | 1,418 |
| 2018-05-23 | 1,386 | 1,408 | 1,384 | 1,407 | 72,700 | 1,407 |
| 2018-05-22 | 1,381 | 1,389 | 1,366 | 1,386 | 95,900 | 1,386 |
| 2018-05-21 | 1,407 | 1,410 | 1,373 | 1,380 | 122,300 | 1,380 |
| 2018-05-18 | 1,413 | 1,416 | 1,403 | 1,407 | 55,400 | 1,407 |
| 2018-05-17 | 1,415 | 1,422 | 1,405 | 1,413 | 54,100 | 1,413 |
| 2018-05-16 | 1,421 | 1,428 | 1,414 | 1,416 | 64,600 | 1,416 |
| 2018-05-15 | 1,435 | 1,441 | 1,421 | 1,421 | 89,700 | 1,421 |
| 2018-05-14 | 1,457 | 1,457 | 1,436 | 1,442 | 97,600 | 1,442 |
| 2018-05-11 | 1,474 | 1,479 | 1,462 | 1,463 | 75,000 | 1,463 |
| 2018-05-10 | 1,465 | 1,479 | 1,463 | 1,474 | 87,700 | 1,474 |
| 2018-05-09 | 1,520 | 1,528 | 1,460 | 1,464 | 170,600 | 1,464 |
| 2018-05-08 | 1,499 | 1,530 | 1,490 | 1,525 | 176,000 | 1,525 |
| 2018-05-07 | 1,450 | 1,500 | 1,450 | 1,500 | 196,800 | 1,500 |
| 2018-05-02 | 1,451 | 1,474 | 1,421 | 1,463 | 205,600 | 1,463 |
| 2018-05-01 | 1,357 | 1,470 | 1,357 | 1,451 | 450,600 | 1,451 |
| 2018-04-27 | 1,345 | 1,358 | 1,340 | 1,353 | 124,400 | 1,353 |
| 2018-04-26 | 1,313 | 1,346 | 1,313 | 1,344 | 206,800 | 1,344 |
| 2018-04-25 | 1,302 | 1,315 | 1,299 | 1,311 | 90,100 | 1,311 |
| 2018-04-24 | 1,306 | 1,310 | 1,303 | 1,306 | 63,300 | 1,306 |
| 2018-04-23 | 1,306 | 1,307 | 1,301 | 1,304 | 42,200 | 1,304 |
| 2018-04-20 | 1,301 | 1,315 | 1,300 | 1,307 | 77,200 | 1,307 |
| 2018-04-19 | 1,303 | 1,310 | 1,297 | 1,305 | 66,000 | 1,305 |
| 2018-04-18 | 1,297 | 1,313 | 1,297 | 1,306 | 89,100 | 1,306 |
| 2018-04-17 | 1,290 | 1,304 | 1,288 | 1,295 | 69,400 | 1,295 |
| 2018-04-16 | 1,286 | 1,299 | 1,284 | 1,298 | 74,500 | 1,298 |
| 2018-04-13 | 1,288 | 1,288 | 1,274 | 1,282 | 53,500 | 1,282 |
| 2018-04-12 | 1,281 | 1,291 | 1,274 | 1,285 | 59,200 | 1,285 |
| 2018-04-11 | 1,292 | 1,292 | 1,271 | 1,281 | 94,900 | 1,281 |
| 2018-04-10 | 1,301 | 1,313 | 1,293 | 1,295 | 106,300 | 1,295 |
| 2018-04-09 | 1,297 | 1,306 | 1,297 | 1,301 | 61,000 | 1,301 |
| 2018-04-06 | 1,297 | 1,310 | 1,292 | 1,300 | 100,900 | 1,300 |
| 2018-04-05 | 1,305 | 1,307 | 1,294 | 1,297 | 81,200 | 1,297 |
| 2018-04-04 | 1,285 | 1,307 | 1,282 | 1,304 | 152,200 | 1,304 |
| 2018-04-03 | 1,270 | 1,286 | 1,265 | 1,283 | 80,500 | 1,283 |
| 2018-03-30 | 1,290 | 1,298 | 1,283 | 1,289 | 79,700 | 1,289 |
| 2018-03-29 | 1,273 | 1,292 | 1,273 | 1,292 | 168,400 | 1,292 |
| 2018-03-28 | 1,296 | 1,296 | 1,264 | 1,271 | 398,900 | 1,271 |
| 2018-03-27 | 1,318 | 1,336 | 1,304 | 1,305 | 376,400 | 1,305 |
| 2018-03-26 | 1,299 | 1,308 | 1,295 | 1,308 | 153,400 | 1,308 |
| 2018-03-23 | 1,303 | 1,315 | 1,294 | 1,299 | 199,300 | 1,299 |
| 2018-03-22 | 1,302 | 1,315 | 1,302 | 1,315 | 82,700 | 1,315 |
| 2018-03-20 | 1,305 | 1,309 | 1,298 | 1,308 | 115,100 | 1,308 |
| 2018-03-19 | 1,320 | 1,326 | 1,303 | 1,305 | 127,800 | 1,305 |
| 2018-03-16 | 1,316 | 1,328 | 1,314 | 1,325 | 164,500 | 1,325 |
| 2018-03-15 | 1,308 | 1,317 | 1,299 | 1,314 | 96,600 | 1,314 |
| 2018-03-14 | 1,291 | 1,306 | 1,290 | 1,303 | 76,400 | 1,303 |
| 2018-03-13 | 1,282 | 1,292 | 1,279 | 1,292 | 124,100 | 1,292 |
| 2018-03-12 | 1,283 | 1,288 | 1,278 | 1,282 | 63,100 | 1,282 |
| 2018-03-09 | 1,293 | 1,295 | 1,275 | 1,276 | 117,100 | 1,276 |
| 2018-03-08 | 1,310 | 1,311 | 1,284 | 1,286 | 151,000 | 1,286 |
| 2018-03-07 | 1,315 | 1,330 | 1,311 | 1,314 | 196,200 | 1,314 |
| 2018-03-06 | 1,299 | 1,315 | 1,295 | 1,310 | 190,800 | 1,310 |
| 2018-03-05 | 1,283 | 1,296 | 1,283 | 1,293 | 62,400 | 1,293 |
| 2018-03-02 | 1,273 | 1,285 | 1,269 | 1,282 | 89,400 | 1,282 |
| 2018-03-01 | 1,295 | 1,295 | 1,279 | 1,280 | 120,500 | 1,280 |
| 2018-02-28 | 1,297 | 1,318 | 1,297 | 1,308 | 204,400 | 1,308 |
| 2018-02-27 | 1,300 | 1,305 | 1,297 | 1,299 | 95,000 | 1,299 |
| 2018-02-26 | 1,295 | 1,300 | 1,291 | 1,295 | 145,200 | 1,295 |
| 2018-02-23 | 1,278 | 1,289 | 1,273 | 1,285 | 112,800 | 1,285 |
| 2018-02-22 | 1,276 | 1,276 | 1,270 | 1,270 | 59,400 | 1,270 |
| 2018-02-21 | 1,275 | 1,279 | 1,269 | 1,276 | 90,500 | 1,276 |
| 2018-02-20 | 1,271 | 1,277 | 1,270 | 1,275 | 86,100 | 1,275 |
| 2018-02-19 | 1,262 | 1,272 | 1,261 | 1,272 | 90,800 | 1,272 |
| 2018-02-16 | 1,251 | 1,262 | 1,244 | 1,258 | 98,100 | 1,258 |
| 2018-02-15 | 1,243 | 1,247 | 1,237 | 1,237 | 69,600 | 1,237 |
| 2018-02-14 | 1,240 | 1,246 | 1,235 | 1,240 | 89,300 | 1,240 |
| 2018-02-13 | 1,248 | 1,252 | 1,236 | 1,237 | 117,400 | 1,237 |
| 2018-02-09 | 1,229 | 1,239 | 1,218 | 1,239 | 155,000 | 1,239 |
| 2018-02-08 | 1,242 | 1,249 | 1,238 | 1,238 | 104,200 | 1,238 |
| 2018-02-07 | 1,262 | 1,262 | 1,237 | 1,238 | 180,400 | 1,238 |
| 2018-02-06 | 1,239 | 1,241 | 1,218 | 1,241 | 298,800 | 1,241 |
| 2018-02-05 | 1,251 | 1,254 | 1,249 | 1,251 | 139,800 | 1,251 |
| 2018-02-02 | 1,261 | 1,263 | 1,254 | 1,257 | 95,300 | 1,257 |
| 2018-02-01 | 1,259 | 1,269 | 1,254 | 1,262 | 132,900 | 1,262 |
| 2018-01-31 | 1,258 | 1,258 | 1,247 | 1,248 | 245,900 | 1,248 |
| 2018-01-30 | 1,265 | 1,265 | 1,260 | 1,260 | 88,200 | 1,260 |
| 2018-01-29 | 1,267 | 1,270 | 1,261 | 1,263 | 111,400 | 1,263 |
| 2018-01-26 | 1,269 | 1,271 | 1,263 | 1,263 | 65,000 | 1,263 |
| 2018-01-25 | 1,271 | 1,273 | 1,262 | 1,264 | 84,200 | 1,264 |
| 2018-01-24 | 1,274 | 1,280 | 1,270 | 1,270 | 94,500 | 1,270 |
| 2018-01-23 | 1,274 | 1,278 | 1,271 | 1,276 | 100,000 | 1,276 |
| 2018-01-22 | 1,265 | 1,268 | 1,262 | 1,267 | 60,300 | 1,267 |
| 2018-01-19 | 1,262 | 1,264 | 1,259 | 1,263 | 75,700 | 1,263 |
| 2018-01-18 | 1,269 | 1,271 | 1,260 | 1,260 | 82,000 | 1,260 |
| 2018-01-17 | 1,266 | 1,266 | 1,260 | 1,261 | 94,000 | 1,261 |
| 2018-01-16 | 1,267 | 1,271 | 1,265 | 1,267 | 93,300 | 1,267 |
| 2018-01-15 | 1,267 | 1,268 | 1,262 | 1,265 | 86,600 | 1,265 |
| 2018-01-12 | 1,266 | 1,267 | 1,260 | 1,261 | 171,900 | 1,261 |
| 2018-01-11 | 1,271 | 1,273 | 1,263 | 1,270 | 92,500 | 1,270 |
| 2018-01-10 | 1,280 | 1,280 | 1,271 | 1,271 | 82,400 | 1,271 |
| 2018-01-09 | 1,282 | 1,287 | 1,279 | 1,280 | 80,800 | 1,280 |
| 2018-01-05 | 1,280 | 1,283 | 1,274 | 1,281 | 67,500 | 1,281 |
| 2018-01-04 | 1,267 | 1,280 | 1,266 | 1,280 | 78,400 | 1,280 |
分割・併合履歴 ： [2014-02-26]1株→2株 [2004-05-26]1株→2株 [1995-05-26]1株→1.2株
