8037 カメイ(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 | 1,274 | 1,275 | 1,238 | 1,242 | 22,900 | 1,242 |
| 2018-12-27 | 1,231 | 1,288 | 1,227 | 1,287 | 42,500 | 1,287 |
| 2018-12-26 | 1,249 | 1,249 | 1,169 | 1,179 | 27,500 | 1,179 |
| 2018-12-25 | 1,249 | 1,249 | 1,196 | 1,200 | 41,600 | 1,200 |
| 2018-12-21 | 1,193 | 1,276 | 1,157 | 1,269 | 113,000 | 1,269 |
| 2018-12-20 | 1,216 | 1,226 | 1,184 | 1,195 | 33,700 | 1,195 |
| 2018-12-19 | 1,192 | 1,230 | 1,190 | 1,226 | 25,000 | 1,226 |
| 2018-12-18 | 1,214 | 1,216 | 1,190 | 1,197 | 18,200 | 1,197 |
| 2018-12-17 | 1,229 | 1,253 | 1,218 | 1,222 | 28,200 | 1,222 |
| 2018-12-14 | 1,240 | 1,247 | 1,205 | 1,224 | 40,900 | 1,224 |
| 2018-12-13 | 1,245 | 1,267 | 1,225 | 1,256 | 30,800 | 1,256 |
| 2018-12-12 | 1,194 | 1,241 | 1,194 | 1,234 | 39,600 | 1,234 |
| 2018-12-11 | 1,224 | 1,224 | 1,154 | 1,168 | 40,600 | 1,168 |
| 2018-12-10 | 1,250 | 1,257 | 1,214 | 1,216 | 25,000 | 1,216 |
| 2018-12-07 | 1,277 | 1,277 | 1,251 | 1,258 | 24,300 | 1,258 |
| 2018-12-06 | 1,289 | 1,289 | 1,254 | 1,267 | 23,800 | 1,267 |
| 2018-12-05 | 1,305 | 1,337 | 1,296 | 1,305 | 23,400 | 1,305 |
| 2018-12-04 | 1,387 | 1,396 | 1,335 | 1,335 | 26,900 | 1,335 |
| 2018-12-03 | 1,389 | 1,425 | 1,382 | 1,417 | 16,200 | 1,417 |
| 2018-11-30 | 1,345 | 1,386 | 1,325 | 1,385 | 20,600 | 1,385 |
| 2018-11-29 | 1,350 | 1,365 | 1,324 | 1,335 | 24,900 | 1,335 |
| 2018-11-28 | 1,327 | 1,342 | 1,291 | 1,338 | 26,000 | 1,338 |
| 2018-11-27 | 1,306 | 1,326 | 1,297 | 1,313 | 15,200 | 1,313 |
| 2018-11-26 | 1,293 | 1,304 | 1,273 | 1,289 | 12,800 | 1,289 |
| 2018-11-22 | 1,298 | 1,324 | 1,284 | 1,298 | 14,500 | 1,298 |
| 2018-11-21 | 1,259 | 1,294 | 1,252 | 1,287 | 22,800 | 1,287 |
| 2018-11-20 | 1,285 | 1,303 | 1,269 | 1,289 | 15,900 | 1,289 |
| 2018-11-19 | 1,305 | 1,312 | 1,291 | 1,296 | 10,800 | 1,296 |
| 2018-11-16 | 1,304 | 1,328 | 1,298 | 1,309 | 20,400 | 1,309 |
| 2018-11-15 | 1,303 | 1,321 | 1,301 | 1,312 | 15,500 | 1,312 |
| 2018-11-14 | 1,331 | 1,336 | 1,311 | 1,313 | 16,200 | 1,313 |
| 2018-11-13 | 1,339 | 1,347 | 1,304 | 1,332 | 26,500 | 1,332 |
| 2018-11-12 | 1,374 | 1,407 | 1,364 | 1,379 | 16,200 | 1,379 |
| 2018-11-09 | 1,355 | 1,385 | 1,355 | 1,374 | 24,200 | 1,374 |
| 2018-11-08 | 1,342 | 1,396 | 1,342 | 1,361 | 36,500 | 1,361 |
| 2018-11-07 | 1,336 | 1,352 | 1,303 | 1,323 | 22,100 | 1,323 |
| 2018-11-06 | 1,326 | 1,345 | 1,316 | 1,336 | 14,200 | 1,336 |
| 2018-11-05 | 1,318 | 1,337 | 1,310 | 1,312 | 20,900 | 1,312 |
| 2018-11-02 | 1,276 | 1,324 | 1,276 | 1,318 | 52,200 | 1,318 |
| 2018-11-01 | 1,285 | 1,290 | 1,259 | 1,265 | 33,800 | 1,265 |
| 2018-10-31 | 1,287 | 1,310 | 1,277 | 1,304 | 25,100 | 1,304 |
| 2018-10-30 | 1,220 | 1,309 | 1,220 | 1,286 | 54,800 | 1,286 |
| 2018-10-29 | 1,221 | 1,240 | 1,210 | 1,218 | 28,500 | 1,218 |
| 2018-10-26 | 1,236 | 1,248 | 1,207 | 1,208 | 26,500 | 1,208 |
| 2018-10-25 | 1,285 | 1,285 | 1,213 | 1,218 | 32,600 | 1,218 |
| 2018-10-24 | 1,287 | 1,309 | 1,261 | 1,297 | 32,400 | 1,297 |
| 2018-10-23 | 1,324 | 1,324 | 1,271 | 1,273 | 30,400 | 1,273 |
| 2018-10-22 | 1,312 | 1,348 | 1,307 | 1,343 | 16,700 | 1,343 |
| 2018-10-19 | 1,347 | 1,347 | 1,318 | 1,328 | 19,700 | 1,328 |
| 2018-10-18 | 1,389 | 1,401 | 1,353 | 1,356 | 22,800 | 1,356 |
| 2018-10-17 | 1,370 | 1,409 | 1,370 | 1,406 | 33,100 | 1,406 |
| 2018-10-16 | 1,369 | 1,378 | 1,354 | 1,371 | 26,300 | 1,371 |
| 2018-10-15 | 1,398 | 1,405 | 1,372 | 1,373 | 38,000 | 1,373 |
| 2018-10-12 | 1,442 | 1,442 | 1,408 | 1,414 | 30,000 | 1,414 |
| 2018-10-11 | 1,516 | 1,516 | 1,429 | 1,436 | 36,800 | 1,436 |
| 2018-10-10 | 1,531 | 1,551 | 1,531 | 1,540 | 11,100 | 1,540 |
| 2018-10-09 | 1,556 | 1,565 | 1,522 | 1,527 | 25,900 | 1,527 |
| 2018-10-05 | 1,597 | 1,598 | 1,569 | 1,582 | 16,600 | 1,582 |
| 2018-10-04 | 1,634 | 1,634 | 1,578 | 1,597 | 21,600 | 1,597 |
| 2018-10-03 | 1,659 | 1,659 | 1,602 | 1,604 | 24,700 | 1,604 |
| 2018-10-02 | 1,603 | 1,639 | 1,584 | 1,637 | 26,900 | 1,637 |
| 2018-10-01 | 1,590 | 1,605 | 1,575 | 1,581 | 12,900 | 1,581 |
| 2018-09-28 | 1,566 | 1,613 | 1,566 | 1,603 | 20,200 | 1,603 |
| 2018-09-27 | 1,613 | 1,617 | 1,559 | 1,565 | 28,100 | 1,565 |
| 2018-09-26 | 1,607 | 1,620 | 1,568 | 1,614 | 32,700 | 1,614 |
| 2018-09-25 | 1,533 | 1,594 | 1,533 | 1,589 | 67,700 | 1,589 |
| 2018-09-21 | 1,477 | 1,550 | 1,469 | 1,533 | 101,500 | 1,533 |
| 2018-09-20 | 1,498 | 1,498 | 1,468 | 1,479 | 29,000 | 1,479 |
| 2018-09-19 | 1,432 | 1,481 | 1,431 | 1,476 | 37,900 | 1,476 |
| 2018-09-18 | 1,400 | 1,420 | 1,377 | 1,408 | 49,000 | 1,408 |
| 2018-09-14 | 1,406 | 1,456 | 1,399 | 1,410 | 64,400 | 1,410 |
| 2018-09-13 | 1,383 | 1,422 | 1,383 | 1,412 | 18,700 | 1,412 |
| 2018-09-12 | 1,387 | 1,387 | 1,337 | 1,382 | 25,400 | 1,382 |
| 2018-09-11 | 1,372 | 1,394 | 1,356 | 1,372 | 30,900 | 1,372 |
| 2018-09-10 | 1,343 | 1,372 | 1,343 | 1,360 | 17,100 | 1,360 |
| 2018-09-07 | 1,359 | 1,359 | 1,309 | 1,340 | 30,800 | 1,340 |
| 2018-09-06 | 1,322 | 1,375 | 1,320 | 1,364 | 27,500 | 1,364 |
| 2018-09-05 | 1,336 | 1,345 | 1,322 | 1,333 | 25,800 | 1,333 |
| 2018-09-04 | 1,351 | 1,354 | 1,322 | 1,326 | 18,000 | 1,326 |
| 2018-09-03 | 1,375 | 1,382 | 1,337 | 1,342 | 12,300 | 1,342 |
| 2018-08-31 | 1,406 | 1,430 | 1,383 | 1,383 | 26,500 | 1,383 |
| 2018-08-30 | 1,433 | 1,439 | 1,410 | 1,429 | 16,900 | 1,429 |
| 2018-08-29 | 1,409 | 1,436 | 1,408 | 1,413 | 18,800 | 1,413 |
| 2018-08-28 | 1,412 | 1,415 | 1,385 | 1,396 | 22,800 | 1,396 |
| 2018-08-27 | 1,383 | 1,405 | 1,377 | 1,398 | 17,700 | 1,398 |
| 2018-08-24 | 1,359 | 1,378 | 1,357 | 1,367 | 12,000 | 1,367 |
| 2018-08-23 | 1,357 | 1,377 | 1,331 | 1,337 | 14,500 | 1,337 |
| 2018-08-22 | 1,321 | 1,367 | 1,321 | 1,360 | 15,700 | 1,360 |
| 2018-08-21 | 1,331 | 1,345 | 1,315 | 1,334 | 20,300 | 1,334 |
| 2018-08-20 | 1,331 | 1,363 | 1,329 | 1,350 | 20,600 | 1,350 |
| 2018-08-17 | 1,330 | 1,355 | 1,328 | 1,350 | 20,700 | 1,350 |
| 2018-08-16 | 1,352 | 1,352 | 1,303 | 1,336 | 27,000 | 1,336 |
| 2018-08-15 | 1,399 | 1,408 | 1,347 | 1,353 | 13,100 | 1,353 |
| 2018-08-14 | 1,378 | 1,396 | 1,359 | 1,394 | 14,900 | 1,394 |
| 2018-08-13 | 1,382 | 1,402 | 1,342 | 1,349 | 23,300 | 1,349 |
| 2018-08-10 | 1,461 | 1,463 | 1,379 | 1,382 | 34,600 | 1,382 |
| 2018-08-09 | 1,456 | 1,523 | 1,447 | 1,470 | 15,800 | 1,470 |
| 2018-08-08 | 1,478 | 1,505 | 1,462 | 1,471 | 16,200 | 1,471 |
| 2018-08-07 | 1,466 | 1,494 | 1,454 | 1,479 | 23,000 | 1,479 |
| 2018-08-06 | 1,516 | 1,533 | 1,473 | 1,473 | 16,900 | 1,473 |
| 2018-08-03 | 1,574 | 1,576 | 1,529 | 1,537 | 17,900 | 1,537 |
| 2018-08-02 | 1,572 | 1,630 | 1,566 | 1,577 | 36,300 | 1,577 |
| 2018-08-01 | 1,561 | 1,579 | 1,547 | 1,564 | 23,300 | 1,564 |
| 2018-07-31 | 1,560 | 1,584 | 1,547 | 1,563 | 33,700 | 1,563 |
| 2018-07-30 | 1,574 | 1,603 | 1,536 | 1,559 | 39,300 | 1,559 |
| 2018-07-27 | 1,582 | 1,598 | 1,567 | 1,578 | 34,400 | 1,578 |
| 2018-07-26 | 1,552 | 1,578 | 1,533 | 1,568 | 26,500 | 1,568 |
| 2018-07-25 | 1,514 | 1,530 | 1,493 | 1,524 | 14,000 | 1,524 |
| 2018-07-24 | 1,501 | 1,506 | 1,482 | 1,494 | 13,700 | 1,494 |
| 2018-07-23 | 1,467 | 1,508 | 1,467 | 1,480 | 15,500 | 1,480 |
| 2018-07-20 | 1,506 | 1,518 | 1,466 | 1,479 | 14,400 | 1,479 |
| 2018-07-19 | 1,486 | 1,509 | 1,481 | 1,505 | 13,600 | 1,505 |
| 2018-07-18 | 1,502 | 1,522 | 1,473 | 1,485 | 31,600 | 1,485 |
| 2018-07-17 | 1,428 | 1,501 | 1,428 | 1,491 | 25,400 | 1,491 |
| 2018-07-13 | 1,426 | 1,438 | 1,420 | 1,433 | 16,000 | 1,433 |
| 2018-07-12 | 1,428 | 1,444 | 1,410 | 1,414 | 25,400 | 1,414 |
| 2018-07-11 | 1,440 | 1,440 | 1,405 | 1,424 | 27,200 | 1,424 |
| 2018-07-10 | 1,458 | 1,493 | 1,443 | 1,444 | 30,700 | 1,444 |
| 2018-07-09 | 1,438 | 1,458 | 1,434 | 1,443 | 16,600 | 1,443 |
| 2018-07-06 | 1,421 | 1,440 | 1,421 | 1,435 | 20,600 | 1,435 |
| 2018-07-05 | 1,467 | 1,475 | 1,418 | 1,428 | 20,700 | 1,428 |
| 2018-07-04 | 1,462 | 1,490 | 1,462 | 1,473 | 27,400 | 1,473 |
| 2018-07-03 | 1,509 | 1,513 | 1,463 | 1,486 | 34,700 | 1,486 |
| 2018-07-02 | 1,525 | 1,530 | 1,482 | 1,490 | 35,700 | 1,490 |
| 2018-06-29 | 1,558 | 1,558 | 1,505 | 1,527 | 27,100 | 1,527 |
| 2018-06-28 | 1,601 | 1,619 | 1,538 | 1,558 | 57,700 | 1,558 |
| 2018-06-27 | 1,658 | 1,659 | 1,616 | 1,619 | 50,500 | 1,619 |
| 2018-06-26 | 1,642 | 1,675 | 1,636 | 1,659 | 29,700 | 1,659 |
| 2018-06-25 | 1,755 | 1,777 | 1,663 | 1,682 | 55,100 | 1,682 |
| 2018-06-22 | 1,637 | 1,764 | 1,632 | 1,755 | 58,500 | 1,755 |
| 2018-06-21 | 1,637 | 1,704 | 1,637 | 1,654 | 27,700 | 1,654 |
| 2018-06-20 | 1,629 | 1,669 | 1,625 | 1,648 | 31,000 | 1,648 |
| 2018-06-19 | 1,722 | 1,734 | 1,665 | 1,669 | 21,500 | 1,669 |
| 2018-06-18 | 1,732 | 1,765 | 1,732 | 1,739 | 26,400 | 1,739 |
| 2018-06-15 | 1,737 | 1,743 | 1,711 | 1,738 | 45,500 | 1,738 |
| 2018-06-14 | 1,753 | 1,759 | 1,728 | 1,737 | 24,200 | 1,737 |
| 2018-06-13 | 1,767 | 1,785 | 1,742 | 1,769 | 22,100 | 1,769 |
| 2018-06-12 | 1,791 | 1,791 | 1,766 | 1,775 | 31,900 | 1,775 |
| 2018-06-11 | 1,813 | 1,817 | 1,796 | 1,803 | 24,700 | 1,803 |
| 2018-06-08 | 1,845 | 1,846 | 1,814 | 1,820 | 49,900 | 1,820 |
| 2018-06-07 | 1,832 | 1,849 | 1,809 | 1,841 | 42,900 | 1,841 |
| 2018-06-06 | 1,700 | 1,809 | 1,687 | 1,808 | 61,000 | 1,808 |
| 2018-06-05 | 1,693 | 1,704 | 1,663 | 1,698 | 19,200 | 1,698 |
| 2018-06-04 | 1,653 | 1,715 | 1,653 | 1,705 | 31,100 | 1,705 |
| 2018-06-01 | 1,586 | 1,642 | 1,577 | 1,631 | 27,400 | 1,631 |
| 2018-05-31 | 1,576 | 1,624 | 1,566 | 1,591 | 47,700 | 1,591 |
| 2018-05-30 | 1,573 | 1,581 | 1,543 | 1,558 | 20,300 | 1,558 |
| 2018-05-29 | 1,625 | 1,625 | 1,581 | 1,589 | 11,900 | 1,589 |
| 2018-05-28 | 1,649 | 1,649 | 1,620 | 1,625 | 10,700 | 1,625 |
| 2018-05-25 | 1,662 | 1,662 | 1,633 | 1,644 | 12,700 | 1,644 |
| 2018-05-24 | 1,674 | 1,681 | 1,648 | 1,656 | 19,700 | 1,656 |
| 2018-05-23 | 1,657 | 1,680 | 1,652 | 1,675 | 16,500 | 1,675 |
| 2018-05-22 | 1,661 | 1,680 | 1,646 | 1,667 | 22,400 | 1,667 |
| 2018-05-21 | 1,663 | 1,671 | 1,644 | 1,662 | 15,300 | 1,662 |
| 2018-05-18 | 1,696 | 1,696 | 1,641 | 1,660 | 48,100 | 1,660 |
| 2018-05-17 | 1,707 | 1,707 | 1,676 | 1,692 | 38,000 | 1,692 |
| 2018-05-16 | 1,675 | 1,715 | 1,675 | 1,696 | 29,700 | 1,696 |
| 2018-05-15 | 1,672 | 1,692 | 1,668 | 1,683 | 27,500 | 1,683 |
| 2018-05-14 | 1,631 | 1,676 | 1,631 | 1,670 | 37,600 | 1,670 |
| 2018-05-11 | 1,529 | 1,649 | 1,529 | 1,647 | 39,100 | 1,647 |
| 2018-05-10 | 1,542 | 1,573 | 1,531 | 1,566 | 23,400 | 1,566 |
| 2018-05-09 | 1,518 | 1,547 | 1,497 | 1,542 | 45,000 | 1,542 |
| 2018-05-08 | 1,519 | 1,530 | 1,499 | 1,512 | 26,500 | 1,512 |
| 2018-05-07 | 1,502 | 1,526 | 1,485 | 1,525 | 19,400 | 1,525 |
| 2018-05-02 | 1,511 | 1,514 | 1,480 | 1,504 | 23,900 | 1,504 |
| 2018-05-01 | 1,507 | 1,523 | 1,502 | 1,510 | 11,900 | 1,510 |
| 2018-04-27 | 1,531 | 1,531 | 1,486 | 1,518 | 32,100 | 1,518 |
| 2018-04-26 | 1,515 | 1,529 | 1,509 | 1,517 | 31,000 | 1,517 |
| 2018-04-25 | 1,486 | 1,504 | 1,480 | 1,502 | 20,800 | 1,502 |
| 2018-04-24 | 1,492 | 1,494 | 1,471 | 1,486 | 20,600 | 1,486 |
| 2018-04-23 | 1,485 | 1,493 | 1,471 | 1,477 | 8,200 | 1,477 |
| 2018-04-20 | 1,477 | 1,498 | 1,469 | 1,486 | 22,700 | 1,486 |
| 2018-04-19 | 1,472 | 1,484 | 1,458 | 1,477 | 27,500 | 1,477 |
| 2018-04-18 | 1,453 | 1,477 | 1,447 | 1,467 | 17,400 | 1,467 |
| 2018-04-17 | 1,479 | 1,479 | 1,443 | 1,453 | 15,400 | 1,453 |
| 2018-04-16 | 1,469 | 1,482 | 1,452 | 1,479 | 15,600 | 1,479 |
| 2018-04-13 | 1,461 | 1,466 | 1,457 | 1,466 | 23,400 | 1,466 |
| 2018-04-12 | 1,479 | 1,479 | 1,448 | 1,454 | 17,800 | 1,454 |
| 2018-04-11 | 1,463 | 1,480 | 1,458 | 1,467 | 21,600 | 1,467 |
| 2018-04-10 | 1,455 | 1,471 | 1,442 | 1,460 | 19,500 | 1,460 |
| 2018-04-09 | 1,476 | 1,487 | 1,443 | 1,455 | 18,900 | 1,455 |
| 2018-04-06 | 1,479 | 1,490 | 1,453 | 1,477 | 39,000 | 1,477 |
| 2018-04-05 | 1,507 | 1,507 | 1,460 | 1,479 | 42,200 | 1,479 |
| 2018-04-04 | 1,462 | 1,525 | 1,455 | 1,506 | 46,800 | 1,506 |
| 2018-04-03 | 1,467 | 1,474 | 1,432 | 1,440 | 33,400 | 1,440 |
| 2018-03-30 | 1,477 | 1,505 | 1,467 | 1,492 | 22,300 | 1,492 |
| 2018-03-29 | 1,474 | 1,489 | 1,434 | 1,458 | 35,800 | 1,458 |
| 2018-03-28 | 1,452 | 1,462 | 1,424 | 1,456 | 38,200 | 1,456 |
| 2018-03-27 | 1,436 | 1,479 | 1,432 | 1,475 | 65,300 | 1,475 |
| 2018-03-26 | 1,361 | 1,450 | 1,353 | 1,425 | 75,000 | 1,425 |
| 2018-03-23 | 1,424 | 1,426 | 1,353 | 1,361 | 55,100 | 1,361 |
| 2018-03-22 | 1,425 | 1,458 | 1,425 | 1,450 | 47,100 | 1,450 |
| 2018-03-20 | 1,425 | 1,425 | 1,394 | 1,424 | 22,600 | 1,424 |
| 2018-03-19 | 1,446 | 1,454 | 1,416 | 1,427 | 29,900 | 1,427 |
| 2018-03-16 | 1,468 | 1,476 | 1,436 | 1,446 | 34,400 | 1,446 |
| 2018-03-15 | 1,486 | 1,493 | 1,454 | 1,457 | 38,600 | 1,457 |
| 2018-03-14 | 1,482 | 1,494 | 1,478 | 1,482 | 27,900 | 1,482 |
| 2018-03-13 | 1,490 | 1,490 | 1,451 | 1,482 | 57,700 | 1,482 |
| 2018-03-12 | 1,512 | 1,535 | 1,502 | 1,513 | 30,300 | 1,513 |
| 2018-03-09 | 1,496 | 1,524 | 1,480 | 1,491 | 42,200 | 1,491 |
| 2018-03-08 | 1,525 | 1,525 | 1,480 | 1,486 | 25,700 | 1,486 |
| 2018-03-07 | 1,507 | 1,543 | 1,493 | 1,512 | 41,000 | 1,512 |
| 2018-03-06 | 1,523 | 1,567 | 1,517 | 1,519 | 36,400 | 1,519 |
| 2018-03-05 | 1,513 | 1,530 | 1,493 | 1,511 | 26,900 | 1,511 |
| 2018-03-02 | 1,512 | 1,541 | 1,502 | 1,531 | 56,300 | 1,531 |
| 2018-03-01 | 1,598 | 1,598 | 1,548 | 1,561 | 33,700 | 1,561 |
| 2018-02-28 | 1,636 | 1,652 | 1,610 | 1,611 | 37,600 | 1,611 |
| 2018-02-27 | 1,702 | 1,702 | 1,640 | 1,644 | 35,300 | 1,644 |
| 2018-02-26 | 1,713 | 1,714 | 1,666 | 1,679 | 28,100 | 1,679 |
| 2018-02-23 | 1,651 | 1,705 | 1,637 | 1,702 | 22,500 | 1,702 |
| 2018-02-22 | 1,635 | 1,656 | 1,620 | 1,628 | 30,700 | 1,628 |
| 2018-02-21 | 1,639 | 1,692 | 1,635 | 1,647 | 20,300 | 1,647 |
| 2018-02-20 | 1,629 | 1,646 | 1,622 | 1,639 | 19,000 | 1,639 |
| 2018-02-19 | 1,601 | 1,639 | 1,601 | 1,629 | 16,300 | 1,629 |
| 2018-02-16 | 1,598 | 1,613 | 1,580 | 1,581 | 29,000 | 1,581 |
| 2018-02-15 | 1,550 | 1,575 | 1,526 | 1,566 | 42,000 | 1,566 |
| 2018-02-14 | 1,553 | 1,575 | 1,517 | 1,528 | 27,600 | 1,528 |
| 2018-02-13 | 1,629 | 1,629 | 1,545 | 1,553 | 51,000 | 1,553 |
| 2018-02-09 | 1,665 | 1,723 | 1,590 | 1,627 | 41,100 | 1,627 |
| 2018-02-08 | 1,659 | 1,738 | 1,659 | 1,674 | 30,700 | 1,674 |
| 2018-02-07 | 1,705 | 1,756 | 1,664 | 1,668 | 52,300 | 1,668 |
| 2018-02-06 | 1,754 | 1,754 | 1,649 | 1,682 | 74,100 | 1,682 |
| 2018-02-05 | 1,760 | 1,770 | 1,728 | 1,762 | 55,400 | 1,762 |
| 2018-02-02 | 1,805 | 1,816 | 1,785 | 1,808 | 31,700 | 1,808 |
| 2018-02-01 | 1,774 | 1,823 | 1,772 | 1,822 | 33,300 | 1,822 |
| 2018-01-31 | 1,807 | 1,813 | 1,772 | 1,772 | 46,300 | 1,772 |
| 2018-01-30 | 1,877 | 1,877 | 1,813 | 1,816 | 46,600 | 1,816 |
| 2018-01-29 | 1,883 | 1,910 | 1,875 | 1,886 | 38,200 | 1,886 |
| 2018-01-26 | 1,889 | 1,903 | 1,887 | 1,887 | 24,300 | 1,887 |
| 2018-01-25 | 1,905 | 1,909 | 1,881 | 1,889 | 22,600 | 1,889 |
| 2018-01-24 | 1,919 | 1,940 | 1,915 | 1,917 | 19,000 | 1,917 |
| 2018-01-23 | 1,933 | 1,939 | 1,921 | 1,935 | 12,500 | 1,935 |
| 2018-01-22 | 1,901 | 1,915 | 1,897 | 1,913 | 19,700 | 1,913 |
| 2018-01-19 | 1,895 | 1,904 | 1,875 | 1,893 | 19,300 | 1,893 |
| 2018-01-18 | 1,967 | 1,967 | 1,884 | 1,884 | 31,300 | 1,884 |
| 2018-01-17 | 1,968 | 1,968 | 1,932 | 1,937 | 27,300 | 1,937 |
| 2018-01-16 | 1,988 | 1,992 | 1,973 | 1,988 | 31,200 | 1,988 |
| 2018-01-15 | 2,000 | 2,006 | 1,981 | 1,988 | 15,800 | 1,988 |
| 2018-01-12 | 1,972 | 1,980 | 1,939 | 1,970 | 22,900 | 1,970 |
| 2018-01-11 | 1,984 | 1,984 | 1,951 | 1,977 | 28,900 | 1,977 |
| 2018-01-10 | 1,999 | 2,007 | 1,987 | 1,992 | 19,700 | 1,992 |
| 2018-01-09 | 2,003 | 2,017 | 1,983 | 1,996 | 38,500 | 1,996 |
| 2018-01-05 | 1,972 | 1,998 | 1,959 | 1,998 | 27,700 | 1,998 |
| 2018-01-04 | 1,911 | 1,961 | 1,911 | 1,953 | 46,300 | 1,953 |
分割・併合履歴 ： [1987-12-24]1株→1.1株 [1986-12-24]1株→1.1株 [1984-12-26]1株→2株
