7837 (株)アールシーコア 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 | 1,008 | 1,019 | 1,008 | 1,008 | 500 | 1,008 |
| 2018-12-27 | 1,068 | 1,068 | 1,022 | 1,030 | 3,700 | 1,030 |
| 2018-12-26 | 1,008 | 1,018 | 952 | 978 | 7,500 | 978 |
| 2018-12-25 | 967 | 967 | 920 | 942 | 10,500 | 942 |
| 2018-12-21 | 1,002 | 1,014 | 999 | 999 | 5,900 | 999 |
| 2018-12-20 | 1,024 | 1,027 | 1,001 | 1,001 | 3,200 | 1,001 |
| 2018-12-19 | 1,025 | 1,030 | 1,013 | 1,013 | 1,500 | 1,013 |
| 2018-12-18 | 1,033 | 1,033 | 1,024 | 1,032 | 1,100 | 1,032 |
| 2018-12-17 | 1,026 | 1,034 | 1,026 | 1,034 | 1,300 | 1,034 |
| 2018-12-14 | 1,024 | 1,034 | 1,020 | 1,034 | 900 | 1,034 |
| 2018-12-13 | 1,056 | 1,056 | 1,046 | 1,046 | 1,200 | 1,046 |
| 2018-12-12 | 1,050 | 1,050 | 1,006 | 1,047 | 2,500 | 1,047 |
| 2018-12-11 | 1,056 | 1,056 | 1,032 | 1,032 | 2,200 | 1,032 |
| 2018-12-10 | 1,047 | 1,067 | 1,045 | 1,056 | 5,900 | 1,056 |
| 2018-12-07 | 1,019 | 1,047 | 1,019 | 1,042 | 1,900 | 1,042 |
| 2018-12-06 | 1,020 | 1,039 | 1,019 | 1,020 | 900 | 1,020 |
| 2018-12-05 | 1,018 | 1,019 | 1,014 | 1,019 | 1,300 | 1,019 |
| 2018-12-04 | 1,020 | 1,020 | 1,012 | 1,018 | 2,900 | 1,018 |
| 2018-12-03 | 1,017 | 1,018 | 1,010 | 1,010 | 3,500 | 1,010 |
| 2018-11-30 | 1,030 | 1,031 | 1,022 | 1,023 | 1,300 | 1,023 |
| 2018-11-29 | 1,049 | 1,049 | 1,022 | 1,044 | 500 | 1,044 |
| 2018-11-28 | 1,030 | 1,030 | 1,030 | 1,030 | 700 | 1,030 |
| 2018-11-27 | 1,019 | 1,029 | 1,019 | 1,027 | 1,700 | 1,027 |
| 2018-11-26 | 1,019 | 1,030 | 1,007 | 1,010 | 3,700 | 1,010 |
| 2018-11-22 | 1,023 | 1,030 | 1,020 | 1,030 | 1,400 | 1,030 |
| 2018-11-21 | 1,001 | 1,013 | 1,000 | 1,013 | 1,700 | 1,013 |
| 2018-11-20 | 1,003 | 1,003 | 1,000 | 1,001 | 2,000 | 1,001 |
| 2018-11-19 | 1,001 | 1,003 | 1,000 | 1,003 | 2,700 | 1,003 |
| 2018-11-16 | 1,017 | 1,019 | 999 | 1,000 | 9,600 | 1,000 |
| 2018-11-15 | 1,020 | 1,020 | 1,002 | 1,019 | 3,900 | 1,019 |
| 2018-11-14 | 1,050 | 1,070 | 1,006 | 1,020 | 17,600 | 1,020 |
| 2018-11-13 | 1,121 | 1,121 | 1,118 | 1,120 | 1,300 | 1,120 |
| 2018-11-12 | 1,123 | 1,123 | 1,121 | 1,121 | 400 | 1,121 |
| 2018-11-09 | 1,130 | 1,130 | 1,127 | 1,128 | 1,600 | 1,128 |
| 2018-11-08 | 1,137 | 1,137 | 1,132 | 1,134 | 1,000 | 1,134 |
| 2018-11-07 | 1,139 | 1,139 | 1,136 | 1,136 | 400 | 1,136 |
| 2018-11-06 | 1,139 | 1,139 | 1,138 | 1,138 | 500 | 1,138 |
| 2018-11-05 | 1,124 | 1,139 | 1,113 | 1,139 | 2,100 | 1,139 |
| 2018-11-02 | 1,140 | 1,140 | 1,135 | 1,135 | 400 | 1,135 |
| 2018-11-01 | 1,137 | 1,145 | 1,135 | 1,145 | 700 | 1,145 |
| 2018-10-31 | 1,130 | 1,135 | 1,130 | 1,135 | 400 | 1,135 |
| 2018-10-30 | 1,125 | 1,128 | 1,120 | 1,128 | 2,100 | 1,128 |
| 2018-10-29 | 1,160 | 1,160 | 1,155 | 1,155 | 1,600 | 1,155 |
| 2018-10-26 | 1,187 | 1,188 | 1,159 | 1,159 | 1,400 | 1,159 |
| 2018-10-25 | 1,182 | 1,182 | 1,154 | 1,159 | 2,600 | 1,159 |
| 2018-10-24 | 1,162 | 1,168 | 1,142 | 1,154 | 2,800 | 1,154 |
| 2018-10-23 | 1,173 | 1,173 | 1,162 | 1,162 | 900 | 1,162 |
| 2018-10-22 | 1,175 | 1,175 | 1,170 | 1,173 | 800 | 1,173 |
| 2018-10-19 | 1,176 | 1,185 | 1,170 | 1,185 | 600 | 1,185 |
| 2018-10-18 | 1,174 | 1,187 | 1,174 | 1,187 | 200 | 1,187 |
| 2018-10-17 | 1,167 | 1,177 | 1,167 | 1,172 | 400 | 1,172 |
| 2018-10-16 | 1,166 | 1,166 | 1,166 | 1,166 | 500 | 1,166 |
| 2018-10-15 | 1,180 | 1,180 | 1,163 | 1,166 | 600 | 1,166 |
| 2018-10-12 | 1,169 | 1,189 | 1,160 | 1,170 | 1,500 | 1,170 |
| 2018-10-11 | 1,180 | 1,190 | 1,165 | 1,165 | 3,300 | 1,165 |
| 2018-10-10 | 1,195 | 1,195 | 1,180 | 1,180 | 1,700 | 1,180 |
| 2018-10-09 | 1,192 | 1,192 | 1,187 | 1,190 | 700 | 1,190 |
| 2018-10-05 | 1,189 | 1,198 | 1,188 | 1,188 | 1,500 | 1,188 |
| 2018-10-04 | 1,189 | 1,198 | 1,189 | 1,198 | 200 | 1,198 |
| 2018-10-03 | 1,190 | 1,196 | 1,189 | 1,189 | 1,700 | 1,189 |
| 2018-10-02 | 1,192 | 1,200 | 1,190 | 1,190 | 700 | 1,190 |
| 2018-10-01 | 1,200 | 1,200 | 1,191 | 1,192 | 2,700 | 1,192 |
| 2018-09-28 | 1,201 | 1,201 | 1,200 | 1,200 | 4,100 | 1,200 |
| 2018-09-27 | 1,201 | 1,212 | 1,200 | 1,200 | 2,600 | 1,200 |
| 2018-09-26 | 1,188 | 1,215 | 1,188 | 1,211 | 1,900 | 1,211 |
| 2018-09-25 | 1,218 | 1,227 | 1,213 | 1,227 | 5,500 | 1,227 |
| 2018-09-21 | 1,224 | 1,225 | 1,215 | 1,224 | 3,900 | 1,224 |
| 2018-09-20 | 1,213 | 1,225 | 1,213 | 1,220 | 1,800 | 1,220 |
| 2018-09-19 | 1,224 | 1,224 | 1,213 | 1,213 | 2,900 | 1,213 |
| 2018-09-18 | 1,214 | 1,224 | 1,211 | 1,224 | 1,100 | 1,224 |
| 2018-09-14 | 1,215 | 1,220 | 1,211 | 1,211 | 2,400 | 1,211 |
| 2018-09-13 | 1,218 | 1,218 | 1,215 | 1,215 | 800 | 1,215 |
| 2018-09-12 | 1,210 | 1,210 | 1,210 | 1,210 | 500 | 1,210 |
| 2018-09-11 | 1,201 | 1,218 | 1,201 | 1,218 | 400 | 1,218 |
| 2018-09-10 | 1,215 | 1,215 | 1,201 | 1,214 | 600 | 1,214 |
| 2018-09-07 | 1,204 | 1,215 | 1,204 | 1,215 | 900 | 1,215 |
| 2018-09-06 | 1,214 | 1,214 | 1,200 | 1,212 | 4,300 | 1,212 |
| 2018-09-05 | 1,213 | 1,228 | 1,213 | 1,217 | 1,600 | 1,217 |
| 2018-09-04 | 1,216 | 1,216 | 1,212 | 1,212 | 800 | 1,212 |
| 2018-09-03 | 1,220 | 1,220 | 1,215 | 1,215 | 1,000 | 1,215 |
| 2018-08-31 | 1,229 | 1,235 | 1,226 | 1,235 | 1,200 | 1,235 |
| 2018-08-30 | 1,220 | 1,229 | 1,220 | 1,229 | 400 | 1,229 |
| 2018-08-29 | 1,236 | 1,236 | 1,215 | 1,215 | 500 | 1,215 |
| 2018-08-28 | 1,226 | 1,226 | 1,215 | 1,226 | 700 | 1,226 |
| 2018-08-27 | 1,225 | 1,227 | 1,204 | 1,227 | 1,000 | 1,227 |
| 2018-08-24 | 1,208 | 1,208 | 1,203 | 1,203 | 500 | 1,203 |
| 2018-08-23 | 1,214 | 1,214 | 1,203 | 1,206 | 1,200 | 1,206 |
| 2018-08-22 | 1,212 | 1,212 | 1,210 | 1,212 | 700 | 1,212 |
| 2018-08-21 | 1,214 | 1,214 | 1,202 | 1,202 | 2,900 | 1,202 |
| 2018-08-20 | 1,230 | 1,230 | 1,215 | 1,215 | 400 | 1,215 |
| 2018-08-17 | 1,212 | 1,213 | 1,212 | 1,213 | 500 | 1,213 |
| 2018-08-16 | 1,221 | 1,221 | 1,215 | 1,215 | 1,100 | 1,215 |
| 2018-08-15 | - | - | - | 1,227 | - | 1,227 |
| 2018-08-14 | 1,248 | 1,248 | 1,220 | 1,227 | 1,500 | 1,227 |
| 2018-08-13 | 1,235 | 1,240 | 1,226 | 1,226 | 1,500 | 1,226 |
| 2018-08-10 | 1,246 | 1,246 | 1,235 | 1,235 | 2,800 | 1,235 |
| 2018-08-09 | 1,248 | 1,248 | 1,230 | 1,235 | 300 | 1,235 |
| 2018-08-08 | 1,245 | 1,250 | 1,225 | 1,230 | 4,300 | 1,230 |
| 2018-08-07 | 1,247 | 1,247 | 1,235 | 1,244 | 1,300 | 1,244 |
| 2018-08-06 | 1,239 | 1,248 | 1,238 | 1,238 | 2,200 | 1,238 |
| 2018-08-03 | 1,235 | 1,235 | 1,233 | 1,235 | 2,500 | 1,235 |
| 2018-08-02 | 1,238 | 1,238 | 1,230 | 1,230 | 700 | 1,230 |
| 2018-08-01 | 1,225 | 1,226 | 1,223 | 1,225 | 1,700 | 1,225 |
| 2018-07-31 | 1,222 | 1,230 | 1,221 | 1,225 | 1,500 | 1,225 |
| 2018-07-30 | 1,216 | 1,240 | 1,211 | 1,221 | 4,400 | 1,221 |
| 2018-07-27 | 1,244 | 1,248 | 1,239 | 1,242 | 3,100 | 1,242 |
| 2018-07-26 | 1,249 | 1,249 | 1,239 | 1,239 | 1,100 | 1,239 |
| 2018-07-25 | 1,241 | 1,241 | 1,233 | 1,234 | 800 | 1,234 |
| 2018-07-24 | 1,234 | 1,243 | 1,233 | 1,233 | 600 | 1,233 |
| 2018-07-23 | 1,238 | 1,238 | 1,229 | 1,229 | 800 | 1,229 |
| 2018-07-20 | 1,230 | 1,230 | 1,226 | 1,227 | 700 | 1,227 |
| 2018-07-19 | 1,245 | 1,245 | 1,240 | 1,240 | 500 | 1,240 |
| 2018-07-18 | 1,230 | 1,248 | 1,221 | 1,248 | 5,100 | 1,248 |
| 2018-07-17 | 1,244 | 1,244 | 1,225 | 1,238 | 800 | 1,238 |
| 2018-07-13 | 1,243 | 1,243 | 1,222 | 1,223 | 1,100 | 1,223 |
| 2018-07-12 | 1,244 | 1,244 | 1,224 | 1,224 | 2,000 | 1,224 |
| 2018-07-11 | 1,242 | 1,242 | 1,236 | 1,236 | 1,000 | 1,236 |
| 2018-07-10 | 1,247 | 1,247 | 1,236 | 1,236 | 1,100 | 1,236 |
| 2018-07-09 | 1,226 | 1,234 | 1,220 | 1,234 | 1,600 | 1,234 |
| 2018-07-06 | 1,240 | 1,240 | 1,222 | 1,224 | 800 | 1,224 |
| 2018-07-05 | 1,220 | 1,221 | 1,220 | 1,220 | 800 | 1,220 |
| 2018-07-04 | 1,224 | 1,230 | 1,224 | 1,230 | 800 | 1,230 |
| 2018-07-03 | 1,237 | 1,237 | 1,223 | 1,223 | 1,100 | 1,223 |
| 2018-07-02 | 1,238 | 1,248 | 1,231 | 1,240 | 500 | 1,240 |
| 2018-06-29 | 1,249 | 1,249 | 1,223 | 1,231 | 1,500 | 1,231 |
| 2018-06-28 | 1,250 | 1,250 | 1,220 | 1,250 | 2,400 | 1,250 |
| 2018-06-27 | 1,250 | 1,250 | 1,240 | 1,250 | 2,600 | 1,250 |
| 2018-06-26 | 1,249 | 1,249 | 1,240 | 1,243 | 2,900 | 1,243 |
| 2018-06-25 | 1,249 | 1,249 | 1,236 | 1,242 | 3,700 | 1,242 |
| 2018-06-22 | 1,247 | 1,247 | 1,235 | 1,235 | 900 | 1,235 |
| 2018-06-21 | 1,225 | 1,244 | 1,225 | 1,244 | 3,700 | 1,244 |
| 2018-06-20 | 1,224 | 1,225 | 1,224 | 1,225 | 2,100 | 1,225 |
| 2018-06-19 | 1,215 | 1,229 | 1,215 | 1,229 | 3,800 | 1,229 |
| 2018-06-18 | 1,211 | 1,219 | 1,211 | 1,213 | 1,400 | 1,213 |
| 2018-06-15 | 1,214 | 1,214 | 1,211 | 1,211 | 800 | 1,211 |
| 2018-06-14 | 1,219 | 1,219 | 1,215 | 1,215 | 800 | 1,215 |
| 2018-06-13 | 1,216 | 1,218 | 1,215 | 1,218 | 900 | 1,218 |
| 2018-06-12 | 1,217 | 1,217 | 1,211 | 1,211 | 700 | 1,211 |
| 2018-06-11 | 1,207 | 1,220 | 1,206 | 1,211 | 3,700 | 1,211 |
| 2018-06-08 | 1,230 | 1,230 | 1,201 | 1,201 | 6,200 | 1,201 |
| 2018-06-07 | 1,225 | 1,229 | 1,225 | 1,225 | 2,200 | 1,225 |
| 2018-06-06 | 1,229 | 1,229 | 1,222 | 1,225 | 1,300 | 1,225 |
| 2018-06-05 | 1,227 | 1,227 | 1,221 | 1,225 | 500 | 1,225 |
| 2018-06-04 | 1,225 | 1,233 | 1,223 | 1,223 | 3,400 | 1,223 |
| 2018-06-01 | 1,225 | 1,228 | 1,225 | 1,225 | 900 | 1,225 |
| 2018-05-31 | 1,222 | 1,225 | 1,222 | 1,225 | 700 | 1,225 |
| 2018-05-30 | 1,229 | 1,231 | 1,221 | 1,230 | 1,100 | 1,230 |
| 2018-05-29 | 1,225 | 1,230 | 1,223 | 1,230 | 2,200 | 1,230 |
| 2018-05-28 | 1,230 | 1,230 | 1,225 | 1,225 | 2,800 | 1,225 |
| 2018-05-25 | 1,230 | 1,240 | 1,230 | 1,230 | 1,600 | 1,230 |
| 2018-05-24 | 1,231 | 1,238 | 1,230 | 1,230 | 1,500 | 1,230 |
| 2018-05-23 | 1,234 | 1,239 | 1,229 | 1,229 | 2,100 | 1,229 |
| 2018-05-22 | 1,230 | 1,232 | 1,226 | 1,226 | 1,100 | 1,226 |
| 2018-05-21 | 1,220 | 1,231 | 1,215 | 1,225 | 800 | 1,225 |
| 2018-05-18 | 1,231 | 1,231 | 1,220 | 1,220 | 1,100 | 1,220 |
| 2018-05-17 | 1,220 | 1,232 | 1,215 | 1,220 | 1,100 | 1,220 |
| 2018-05-16 | 1,233 | 1,233 | 1,227 | 1,232 | 500 | 1,232 |
| 2018-05-15 | 1,229 | 1,233 | 1,229 | 1,233 | 500 | 1,233 |
| 2018-05-14 | 1,232 | 1,234 | 1,220 | 1,229 | 5,900 | 1,229 |
| 2018-05-11 | 1,224 | 1,225 | 1,217 | 1,225 | 1,300 | 1,225 |
| 2018-05-10 | 1,224 | 1,224 | 1,218 | 1,224 | 1,500 | 1,224 |
| 2018-05-09 | 1,218 | 1,227 | 1,218 | 1,224 | 900 | 1,224 |
| 2018-05-08 | 1,230 | 1,234 | 1,211 | 1,218 | 2,700 | 1,218 |
| 2018-05-07 | 1,219 | 1,229 | 1,218 | 1,229 | 1,300 | 1,229 |
| 2018-05-02 | 1,220 | 1,220 | 1,218 | 1,219 | 1,500 | 1,219 |
| 2018-05-01 | 1,223 | 1,223 | 1,218 | 1,220 | 900 | 1,220 |
| 2018-04-27 | 1,224 | 1,224 | 1,223 | 1,223 | 1,300 | 1,223 |
| 2018-04-26 | 1,231 | 1,231 | 1,213 | 1,213 | 2,600 | 1,213 |
| 2018-04-25 | 1,229 | 1,229 | 1,224 | 1,226 | 2,000 | 1,226 |
| 2018-04-24 | 1,221 | 1,223 | 1,221 | 1,223 | 700 | 1,223 |
| 2018-04-23 | 1,220 | 1,220 | 1,216 | 1,220 | 1,100 | 1,220 |
| 2018-04-20 | 1,215 | 1,217 | 1,215 | 1,216 | 300 | 1,216 |
| 2018-04-19 | 1,215 | 1,222 | 1,215 | 1,222 | 800 | 1,222 |
| 2018-04-18 | 1,223 | 1,223 | 1,210 | 1,220 | 1,500 | 1,220 |
| 2018-04-17 | 1,224 | 1,224 | 1,210 | 1,223 | 1,700 | 1,223 |
| 2018-04-16 | 1,212 | 1,225 | 1,212 | 1,225 | 1,500 | 1,225 |
| 2018-04-13 | 1,212 | 1,217 | 1,210 | 1,210 | 600 | 1,210 |
| 2018-04-12 | 1,216 | 1,216 | 1,210 | 1,212 | 500 | 1,212 |
| 2018-04-11 | 1,210 | 1,222 | 1,208 | 1,208 | 1,400 | 1,208 |
| 2018-04-10 | 1,206 | 1,210 | 1,206 | 1,210 | 1,000 | 1,210 |
| 2018-04-09 | 1,220 | 1,220 | 1,203 | 1,208 | 3,300 | 1,208 |
| 2018-04-06 | 1,224 | 1,224 | 1,212 | 1,212 | 600 | 1,212 |
| 2018-04-05 | 1,224 | 1,228 | 1,206 | 1,213 | 2,500 | 1,213 |
| 2018-04-04 | 1,210 | 1,220 | 1,210 | 1,220 | 1,100 | 1,220 |
| 2018-04-03 | 1,217 | 1,217 | 1,210 | 1,210 | 800 | 1,210 |
| 2018-03-30 | 1,224 | 1,224 | 1,224 | 1,224 | 1,000 | 1,224 |
| 2018-03-29 | 1,226 | 1,235 | 1,215 | 1,230 | 1,100 | 1,230 |
| 2018-03-28 | 1,242 | 1,242 | 1,206 | 1,226 | 3,300 | 1,226 |
| 2018-03-27 | 1,257 | 1,269 | 1,255 | 1,269 | 4,900 | 1,269 |
| 2018-03-26 | 1,257 | 1,268 | 1,255 | 1,268 | 3,900 | 1,268 |
| 2018-03-23 | 1,248 | 1,264 | 1,242 | 1,264 | 5,800 | 1,264 |
| 2018-03-22 | 1,264 | 1,266 | 1,260 | 1,260 | 2,200 | 1,260 |
| 2018-03-20 | 1,259 | 1,265 | 1,248 | 1,264 | 2,100 | 1,264 |
| 2018-03-19 | 1,255 | 1,260 | 1,250 | 1,260 | 4,900 | 1,260 |
| 2018-03-16 | 1,265 | 1,265 | 1,258 | 1,264 | 2,300 | 1,264 |
| 2018-03-15 | 1,265 | 1,265 | 1,257 | 1,265 | 700 | 1,265 |
| 2018-03-14 | 1,261 | 1,265 | 1,261 | 1,265 | 1,200 | 1,265 |
| 2018-03-13 | 1,259 | 1,261 | 1,252 | 1,261 | 700 | 1,261 |
| 2018-03-12 | 1,256 | 1,262 | 1,254 | 1,260 | 1,800 | 1,260 |
| 2018-03-09 | 1,256 | 1,264 | 1,255 | 1,255 | 2,400 | 1,255 |
| 2018-03-08 | 1,262 | 1,264 | 1,256 | 1,256 | 1,700 | 1,256 |
| 2018-03-07 | 1,259 | 1,262 | 1,257 | 1,257 | 900 | 1,257 |
| 2018-03-06 | 1,259 | 1,262 | 1,259 | 1,259 | 700 | 1,259 |
| 2018-03-05 | 1,262 | 1,262 | 1,256 | 1,256 | 2,800 | 1,256 |
| 2018-03-02 | 1,256 | 1,265 | 1,256 | 1,265 | 2,200 | 1,265 |
| 2018-03-01 | 1,260 | 1,263 | 1,260 | 1,261 | 3,400 | 1,261 |
| 2018-02-28 | 1,262 | 1,266 | 1,261 | 1,262 | 1,100 | 1,262 |
| 2018-02-27 | 1,270 | 1,270 | 1,262 | 1,264 | 3,900 | 1,264 |
| 2018-02-26 | 1,261 | 1,268 | 1,261 | 1,267 | 2,100 | 1,267 |
| 2018-02-23 | 1,260 | 1,261 | 1,254 | 1,261 | 1,600 | 1,261 |
| 2018-02-22 | 1,267 | 1,267 | 1,252 | 1,260 | 2,000 | 1,260 |
| 2018-02-21 | 1,268 | 1,269 | 1,251 | 1,268 | 2,700 | 1,268 |
| 2018-02-20 | 1,248 | 1,265 | 1,248 | 1,254 | 2,600 | 1,254 |
| 2018-02-19 | 1,240 | 1,248 | 1,210 | 1,245 | 6,300 | 1,245 |
| 2018-02-16 | 1,228 | 1,228 | 1,219 | 1,220 | 400 | 1,220 |
| 2018-02-15 | 1,211 | 1,239 | 1,207 | 1,239 | 1,200 | 1,239 |
| 2018-02-14 | 1,216 | 1,216 | 1,206 | 1,207 | 800 | 1,207 |
| 2018-02-13 | 1,244 | 1,245 | 1,221 | 1,221 | 1,900 | 1,221 |
| 2018-02-09 | 1,195 | 1,261 | 1,195 | 1,239 | 13,100 | 1,239 |
| 2018-02-08 | 1,221 | 1,223 | 1,214 | 1,217 | 1,900 | 1,217 |
| 2018-02-07 | 1,224 | 1,224 | 1,213 | 1,219 | 2,100 | 1,219 |
| 2018-02-06 | 1,220 | 1,228 | 1,196 | 1,210 | 12,800 | 1,210 |
| 2018-02-05 | 1,254 | 1,254 | 1,246 | 1,254 | 4,600 | 1,254 |
| 2018-02-02 | 1,243 | 1,268 | 1,243 | 1,268 | 3,500 | 1,268 |
| 2018-02-01 | 1,261 | 1,261 | 1,247 | 1,248 | 10,100 | 1,248 |
| 2018-01-31 | 1,270 | 1,270 | 1,261 | 1,261 | 3,000 | 1,261 |
| 2018-01-30 | 1,267 | 1,269 | 1,263 | 1,265 | 2,600 | 1,265 |
| 2018-01-29 | 1,267 | 1,271 | 1,266 | 1,269 | 4,900 | 1,269 |
| 2018-01-26 | 1,269 | 1,269 | 1,265 | 1,265 | 1,300 | 1,265 |
| 2018-01-25 | 1,264 | 1,268 | 1,264 | 1,268 | 2,900 | 1,268 |
| 2018-01-24 | 1,260 | 1,261 | 1,260 | 1,260 | 4,000 | 1,260 |
| 2018-01-23 | 1,267 | 1,268 | 1,260 | 1,260 | 2,600 | 1,260 |
| 2018-01-22 | 1,266 | 1,268 | 1,264 | 1,267 | 2,700 | 1,267 |
| 2018-01-19 | 1,263 | 1,265 | 1,258 | 1,258 | 1,600 | 1,258 |
| 2018-01-18 | 1,264 | 1,266 | 1,263 | 1,264 | 4,000 | 1,264 |
| 2018-01-17 | 1,264 | 1,265 | 1,263 | 1,263 | 3,300 | 1,263 |
| 2018-01-16 | 1,260 | 1,264 | 1,260 | 1,262 | 1,300 | 1,262 |
| 2018-01-15 | 1,261 | 1,263 | 1,259 | 1,259 | 1,900 | 1,259 |
| 2018-01-12 | 1,260 | 1,260 | 1,256 | 1,256 | 2,700 | 1,256 |
| 2018-01-11 | 1,258 | 1,265 | 1,257 | 1,257 | 2,500 | 1,257 |
| 2018-01-10 | 1,258 | 1,263 | 1,256 | 1,257 | 1,900 | 1,257 |
| 2018-01-09 | 1,260 | 1,262 | 1,256 | 1,256 | 2,700 | 1,256 |
| 2018-01-05 | 1,260 | 1,262 | 1,251 | 1,251 | 3,700 | 1,251 |
| 2018-01-04 | 1,249 | 1,265 | 1,248 | 1,251 | 6,400 | 1,251 |
分割・併合履歴 ： [2012-09-26]1株→100株 [2006-12-26]1株→2株
