8282 (株)ケーズホールディングス 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 | 1,081 | 1,090 | 1,065 | 1,080 | 866,400 | 1,080 |
| 2018-12-27 | 1,058 | 1,081 | 1,042 | 1,073 | 1,466,900 | 1,073 |
| 2018-12-26 | 1,005 | 1,034 | 999 | 1,017 | 1,373,500 | 1,017 |
| 2018-12-25 | 1,025 | 1,029 | 980 | 1,013 | 2,023,000 | 1,013 |
| 2018-12-21 | 1,046 | 1,047 | 1,007 | 1,023 | 1,957,600 | 1,023 |
| 2018-12-20 | 1,068 | 1,081 | 1,056 | 1,065 | 1,573,200 | 1,065 |
| 2018-12-19 | 1,086 | 1,092 | 1,057 | 1,080 | 1,541,000 | 1,080 |
| 2018-12-18 | 1,110 | 1,112 | 1,084 | 1,098 | 1,233,700 | 1,098 |
| 2018-12-17 | 1,105 | 1,112 | 1,089 | 1,110 | 1,201,800 | 1,110 |
| 2018-12-14 | 1,107 | 1,109 | 1,091 | 1,105 | 1,726,800 | 1,105 |
| 2018-12-13 | 1,103 | 1,134 | 1,101 | 1,124 | 1,768,900 | 1,124 |
| 2018-12-12 | 1,111 | 1,126 | 1,091 | 1,094 | 2,104,100 | 1,094 |
| 2018-12-11 | 1,110 | 1,130 | 1,074 | 1,087 | 3,462,500 | 1,087 |
| 2018-12-10 | 1,149 | 1,159 | 1,134 | 1,136 | 1,430,200 | 1,136 |
| 2018-12-07 | 1,155 | 1,176 | 1,153 | 1,172 | 1,910,400 | 1,172 |
| 2018-12-06 | 1,191 | 1,196 | 1,133 | 1,142 | 2,351,600 | 1,142 |
| 2018-12-05 | 1,205 | 1,233 | 1,181 | 1,195 | 3,075,000 | 1,195 |
| 2018-12-04 | 1,218 | 1,236 | 1,216 | 1,227 | 1,746,800 | 1,227 |
| 2018-12-03 | 1,198 | 1,215 | 1,192 | 1,214 | 1,297,100 | 1,214 |
| 2018-11-30 | 1,200 | 1,213 | 1,191 | 1,197 | 1,871,500 | 1,197 |
| 2018-11-29 | 1,228 | 1,228 | 1,197 | 1,200 | 1,860,800 | 1,200 |
| 2018-11-28 | 1,242 | 1,262 | 1,214 | 1,225 | 1,987,700 | 1,225 |
| 2018-11-27 | 1,239 | 1,266 | 1,226 | 1,227 | 1,898,300 | 1,227 |
| 2018-11-26 | 1,251 | 1,263 | 1,236 | 1,239 | 1,257,000 | 1,239 |
| 2018-11-22 | 1,222 | 1,253 | 1,219 | 1,246 | 1,588,400 | 1,246 |
| 2018-11-21 | 1,208 | 1,223 | 1,204 | 1,207 | 933,300 | 1,207 |
| 2018-11-20 | 1,200 | 1,223 | 1,184 | 1,211 | 2,270,600 | 1,211 |
| 2018-11-19 | 1,232 | 1,240 | 1,213 | 1,216 | 1,875,600 | 1,216 |
| 2018-11-16 | 1,238 | 1,242 | 1,223 | 1,232 | 1,888,700 | 1,232 |
| 2018-11-15 | 1,236 | 1,276 | 1,225 | 1,245 | 1,929,000 | 1,245 |
| 2018-11-14 | 1,264 | 1,296 | 1,254 | 1,257 | 2,618,500 | 1,257 |
| 2018-11-13 | 1,223 | 1,260 | 1,197 | 1,251 | 2,733,600 | 1,251 |
| 2018-11-12 | 1,240 | 1,273 | 1,235 | 1,262 | 5,313,200 | 1,262 |
| 2018-11-09 | 1,170 | 1,220 | 1,150 | 1,204 | 3,546,600 | 1,204 |
| 2018-11-08 | 1,136 | 1,181 | 1,124 | 1,170 | 2,860,200 | 1,170 |
| 2018-11-07 | 1,107 | 1,155 | 1,096 | 1,137 | 4,430,100 | 1,137 |
| 2018-11-06 | 1,100 | 1,150 | 1,080 | 1,094 | 7,259,500 | 1,094 |
| 2018-11-05 | 1,342 | 1,348 | 1,295 | 1,310 | 2,787,900 | 1,310 |
| 2018-11-02 | 1,368 | 1,374 | 1,293 | 1,331 | 2,821,200 | 1,331 |
| 2018-11-01 | 1,414 | 1,434 | 1,379 | 1,382 | 1,972,400 | 1,382 |
| 2018-10-31 | 1,409 | 1,430 | 1,391 | 1,426 | 1,559,100 | 1,426 |
| 2018-10-30 | 1,390 | 1,416 | 1,387 | 1,395 | 3,850,900 | 1,395 |
| 2018-10-29 | 1,417 | 1,428 | 1,392 | 1,394 | 1,556,700 | 1,394 |
| 2018-10-26 | 1,465 | 1,467 | 1,416 | 1,420 | 1,556,300 | 1,420 |
| 2018-10-25 | 1,451 | 1,458 | 1,431 | 1,447 | 1,408,800 | 1,447 |
| 2018-10-24 | 1,443 | 1,470 | 1,432 | 1,461 | 1,390,600 | 1,461 |
| 2018-10-23 | 1,437 | 1,452 | 1,419 | 1,420 | 1,104,900 | 1,420 |
| 2018-10-22 | 1,473 | 1,483 | 1,438 | 1,450 | 1,187,200 | 1,450 |
| 2018-10-19 | 1,482 | 1,491 | 1,430 | 1,464 | 2,882,200 | 1,464 |
| 2018-10-18 | 1,387 | 1,415 | 1,381 | 1,412 | 1,166,100 | 1,412 |
| 2018-10-17 | 1,367 | 1,395 | 1,367 | 1,393 | 763,600 | 1,393 |
| 2018-10-16 | 1,329 | 1,355 | 1,326 | 1,352 | 1,061,300 | 1,352 |
| 2018-10-15 | 1,358 | 1,369 | 1,327 | 1,334 | 1,035,400 | 1,334 |
| 2018-10-12 | 1,364 | 1,382 | 1,330 | 1,360 | 1,769,200 | 1,360 |
| 2018-10-11 | 1,341 | 1,407 | 1,338 | 1,375 | 2,402,700 | 1,375 |
| 2018-10-10 | 1,363 | 1,382 | 1,358 | 1,365 | 1,129,600 | 1,365 |
| 2018-10-09 | 1,379 | 1,386 | 1,357 | 1,359 | 1,555,900 | 1,359 |
| 2018-10-05 | 1,379 | 1,404 | 1,378 | 1,393 | 1,522,300 | 1,393 |
| 2018-10-04 | 1,390 | 1,392 | 1,367 | 1,376 | 950,400 | 1,376 |
| 2018-10-03 | 1,368 | 1,384 | 1,365 | 1,370 | 814,900 | 1,370 |
| 2018-10-02 | 1,371 | 1,375 | 1,360 | 1,364 | 791,200 | 1,364 |
| 2018-10-01 | 1,365 | 1,373 | 1,351 | 1,364 | 748,200 | 1,364 |
| 2018-09-28 | 1,376 | 1,384 | 1,360 | 1,375 | 1,294,200 | 1,375 |
| 2018-09-27 | 1,391 | 1,403 | 1,368 | 1,368 | 903,500 | 1,368 |
| 2018-09-26 | 1,387 | 1,403 | 1,370 | 1,403 | 774,300 | 1,403 |
| 2018-09-25 | 1,414 | 1,415 | 1,373 | 1,378 | 1,743,600 | 1,378 |
| 2018-09-21 | 1,413 | 1,415 | 1,402 | 1,414 | 1,102,300 | 1,414 |
| 2018-09-20 | 1,396 | 1,405 | 1,389 | 1,402 | 1,003,800 | 1,402 |
| 2018-09-19 | 1,381 | 1,391 | 1,377 | 1,381 | 813,300 | 1,381 |
| 2018-09-18 | 1,341 | 1,363 | 1,334 | 1,360 | 903,300 | 1,360 |
| 2018-09-14 | 1,336 | 1,363 | 1,335 | 1,358 | 1,033,600 | 1,358 |
| 2018-09-13 | 1,342 | 1,348 | 1,329 | 1,337 | 685,300 | 1,337 |
| 2018-09-12 | 1,346 | 1,347 | 1,324 | 1,341 | 617,200 | 1,341 |
| 2018-09-11 | 1,303 | 1,340 | 1,302 | 1,333 | 1,268,000 | 1,333 |
| 2018-09-10 | 1,299 | 1,306 | 1,290 | 1,296 | 1,282,500 | 1,296 |
| 2018-09-07 | 1,344 | 1,357 | 1,332 | 1,339 | 1,750,100 | 1,339 |
| 2018-09-06 | 1,339 | 1,349 | 1,329 | 1,344 | 982,800 | 1,344 |
| 2018-09-05 | 1,359 | 1,361 | 1,339 | 1,360 | 883,700 | 1,360 |
| 2018-09-04 | 1,355 | 1,361 | 1,342 | 1,359 | 1,040,000 | 1,359 |
| 2018-09-03 | 1,350 | 1,353 | 1,337 | 1,349 | 757,100 | 1,349 |
| 2018-08-31 | 1,327 | 1,348 | 1,327 | 1,345 | 964,400 | 1,345 |
| 2018-08-30 | 1,345 | 1,361 | 1,331 | 1,333 | 878,100 | 1,333 |
| 2018-08-29 | 1,320 | 1,333 | 1,316 | 1,328 | 722,800 | 1,328 |
| 2018-08-28 | 1,338 | 1,347 | 1,326 | 1,327 | 762,000 | 1,327 |
| 2018-08-27 | 1,310 | 1,340 | 1,309 | 1,338 | 832,600 | 1,338 |
| 2018-08-24 | 1,301 | 1,305 | 1,294 | 1,302 | 801,100 | 1,302 |
| 2018-08-23 | 1,280 | 1,299 | 1,274 | 1,294 | 1,058,900 | 1,294 |
| 2018-08-22 | 1,250 | 1,280 | 1,250 | 1,280 | 596,800 | 1,280 |
| 2018-08-21 | 1,252 | 1,253 | 1,236 | 1,250 | 406,800 | 1,250 |
| 2018-08-20 | 1,247 | 1,258 | 1,244 | 1,255 | 590,100 | 1,255 |
| 2018-08-17 | 1,245 | 1,260 | 1,239 | 1,255 | 667,700 | 1,255 |
| 2018-08-16 | 1,256 | 1,269 | 1,227 | 1,237 | 1,608,600 | 1,237 |
| 2018-08-15 | 1,296 | 1,298 | 1,271 | 1,276 | 940,000 | 1,276 |
| 2018-08-14 | 1,280 | 1,300 | 1,276 | 1,292 | 927,900 | 1,292 |
| 2018-08-13 | 1,303 | 1,312 | 1,269 | 1,275 | 1,068,900 | 1,275 |
| 2018-08-10 | 1,309 | 1,329 | 1,303 | 1,310 | 1,386,500 | 1,310 |
| 2018-08-09 | 1,333 | 1,334 | 1,313 | 1,317 | 1,330,300 | 1,317 |
| 2018-08-08 | 1,334 | 1,363 | 1,313 | 1,336 | 3,247,700 | 1,336 |
| 2018-08-07 | 1,300 | 1,300 | 1,270 | 1,285 | 1,358,700 | 1,285 |
| 2018-08-06 | 1,322 | 1,324 | 1,291 | 1,300 | 1,713,000 | 1,300 |
| 2018-08-03 | 1,301 | 1,325 | 1,289 | 1,313 | 3,173,600 | 1,313 |
| 2018-08-02 | 1,268 | 1,273 | 1,245 | 1,248 | 1,048,500 | 1,248 |
| 2018-08-01 | 1,263 | 1,268 | 1,244 | 1,260 | 898,700 | 1,260 |
| 2018-07-31 | 1,282 | 1,282 | 1,241 | 1,257 | 1,870,300 | 1,257 |
| 2018-07-30 | 1,301 | 1,307 | 1,284 | 1,298 | 1,203,000 | 1,298 |
| 2018-07-27 | 1,304 | 1,311 | 1,285 | 1,295 | 796,000 | 1,295 |
| 2018-07-26 | 1,281 | 1,294 | 1,273 | 1,291 | 1,205,900 | 1,291 |
| 2018-07-25 | 1,282 | 1,296 | 1,270 | 1,278 | 1,123,300 | 1,278 |
| 2018-07-24 | 1,269 | 1,292 | 1,264 | 1,275 | 1,004,300 | 1,275 |
| 2018-07-23 | 1,250 | 1,263 | 1,242 | 1,257 | 1,519,300 | 1,257 |
| 2018-07-20 | 1,275 | 1,279 | 1,248 | 1,264 | 2,213,300 | 1,264 |
| 2018-07-19 | 1,289 | 1,303 | 1,276 | 1,290 | 1,233,500 | 1,290 |
| 2018-07-18 | 1,293 | 1,314 | 1,283 | 1,286 | 1,647,400 | 1,286 |
| 2018-07-17 | 1,270 | 1,287 | 1,247 | 1,283 | 1,743,600 | 1,283 |
| 2018-07-13 | 1,247 | 1,281 | 1,239 | 1,273 | 2,817,300 | 1,273 |
| 2018-07-12 | 1,227 | 1,248 | 1,212 | 1,238 | 2,409,700 | 1,238 |
| 2018-07-11 | 1,209 | 1,255 | 1,199 | 1,227 | 4,822,200 | 1,227 |
| 2018-07-10 | 1,169 | 1,197 | 1,161 | 1,192 | 1,835,200 | 1,192 |
| 2018-07-09 | 1,176 | 1,177 | 1,159 | 1,160 | 681,100 | 1,160 |
| 2018-07-06 | 1,163 | 1,178 | 1,153 | 1,169 | 1,178,400 | 1,169 |
| 2018-07-05 | 1,169 | 1,171 | 1,148 | 1,164 | 1,546,000 | 1,164 |
| 2018-07-04 | 1,143 | 1,180 | 1,140 | 1,174 | 1,444,300 | 1,174 |
| 2018-07-03 | 1,149 | 1,155 | 1,134 | 1,147 | 1,111,100 | 1,147 |
| 2018-07-02 | 1,155 | 1,167 | 1,143 | 1,144 | 926,200 | 1,144 |
| 2018-06-29 | 1,157 | 1,158 | 1,138 | 1,151 | 1,585,800 | 1,151 |
| 2018-06-28 | 1,161 | 1,164 | 1,140 | 1,158 | 1,499,500 | 1,158 |
| 2018-06-27 | 1,154 | 1,174 | 1,142 | 1,167 | 1,450,500 | 1,167 |
| 2018-06-26 | 1,118 | 1,144 | 1,110 | 1,141 | 1,678,200 | 1,141 |
| 2018-06-25 | 1,158 | 1,163 | 1,132 | 1,135 | 1,413,900 | 1,135 |
| 2018-06-22 | 1,177 | 1,188 | 1,164 | 1,172 | 633,200 | 1,172 |
| 2018-06-21 | 1,185 | 1,192 | 1,179 | 1,182 | 845,200 | 1,182 |
| 2018-06-20 | 1,208 | 1,223 | 1,186 | 1,194 | 957,100 | 1,194 |
| 2018-06-19 | 1,201 | 1,203 | 1,182 | 1,195 | 1,411,600 | 1,195 |
| 2018-06-18 | 1,255 | 1,262 | 1,214 | 1,220 | 1,284,200 | 1,220 |
| 2018-06-15 | 1,275 | 1,284 | 1,251 | 1,258 | 1,618,100 | 1,258 |
| 2018-06-14 | 1,260 | 1,275 | 1,250 | 1,266 | 1,641,200 | 1,266 |
| 2018-06-13 | 1,244 | 1,276 | 1,238 | 1,263 | 2,375,300 | 1,263 |
| 2018-06-12 | 1,230 | 1,270 | 1,223 | 1,245 | 2,757,500 | 1,245 |
| 2018-06-11 | 1,245 | 1,246 | 1,212 | 1,216 | 2,952,700 | 1,216 |
| 2018-06-08 | 1,259 | 1,271 | 1,246 | 1,254 | 2,461,200 | 1,254 |
| 2018-06-07 | 1,294 | 1,294 | 1,267 | 1,270 | 1,455,800 | 1,270 |
| 2018-06-06 | 1,302 | 1,315 | 1,296 | 1,304 | 1,218,800 | 1,304 |
| 2018-06-05 | 1,290 | 1,301 | 1,275 | 1,298 | 751,000 | 1,298 |
| 2018-06-04 | 1,290 | 1,302 | 1,279 | 1,293 | 1,392,500 | 1,293 |
| 2018-06-01 | 1,314 | 1,315 | 1,285 | 1,292 | 2,065,500 | 1,292 |
| 2018-05-31 | 1,344 | 1,345 | 1,309 | 1,320 | 2,263,900 | 1,320 |
| 2018-05-30 | 1,349 | 1,363 | 1,333 | 1,349 | 1,043,400 | 1,349 |
| 2018-05-29 | 1,375 | 1,385 | 1,354 | 1,363 | 925,300 | 1,363 |
| 2018-05-28 | 1,403 | 1,409 | 1,367 | 1,376 | 954,100 | 1,376 |
| 2018-05-25 | 1,390 | 1,413 | 1,385 | 1,407 | 1,533,400 | 1,407 |
| 2018-05-24 | 1,389 | 1,399 | 1,377 | 1,383 | 1,114,900 | 1,383 |
| 2018-05-23 | 1,366 | 1,396 | 1,366 | 1,381 | 2,030,700 | 1,381 |
| 2018-05-22 | 1,374 | 1,382 | 1,340 | 1,361 | 3,451,500 | 1,361 |
| 2018-05-21 | 1,436 | 1,446 | 1,425 | 1,431 | 1,138,600 | 1,431 |
| 2018-05-18 | 1,407 | 1,443 | 1,388 | 1,435 | 2,209,100 | 1,435 |
| 2018-05-17 | 1,390 | 1,413 | 1,385 | 1,405 | 2,360,400 | 1,405 |
| 2018-05-16 | 1,369 | 1,411 | 1,364 | 1,388 | 1,693,900 | 1,388 |
| 2018-05-15 | 1,365 | 1,382 | 1,352 | 1,373 | 1,351,000 | 1,373 |
| 2018-05-14 | 1,331 | 1,377 | 1,331 | 1,371 | 2,001,300 | 1,371 |
| 2018-05-11 | 1,330 | 1,332 | 1,264 | 1,326 | 3,426,400 | 1,326 |
| 2018-05-10 | 1,372 | 1,375 | 1,332 | 1,371 | 1,807,900 | 1,371 |
| 2018-05-09 | 1,442 | 1,445 | 1,370 | 1,375 | 3,008,400 | 1,375 |
| 2018-05-08 | 1,410 | 1,504 | 1,407 | 1,453 | 4,359,200 | 1,453 |
| 2018-05-07 | 1,575 | 1,589 | 1,572 | 1,579 | 1,598,700 | 1,579 |
| 2018-05-02 | 1,585 | 1,596 | 1,579 | 1,589 | 781,700 | 1,589 |
| 2018-05-01 | 1,566 | 1,592 | 1,562 | 1,590 | 607,700 | 1,590 |
| 2018-04-27 | 1,580 | 1,585 | 1,570 | 1,582 | 667,700 | 1,582 |
| 2018-04-26 | 1,569 | 1,578 | 1,541 | 1,574 | 1,087,000 | 1,574 |
| 2018-04-25 | 1,569 | 1,577 | 1,551 | 1,570 | 717,400 | 1,570 |
| 2018-04-24 | 1,573 | 1,573 | 1,545 | 1,561 | 895,400 | 1,561 |
| 2018-04-23 | 1,545 | 1,577 | 1,545 | 1,573 | 864,100 | 1,573 |
| 2018-04-20 | 1,540 | 1,563 | 1,540 | 1,544 | 713,200 | 1,544 |
| 2018-04-19 | 1,605 | 1,607 | 1,551 | 1,556 | 1,393,800 | 1,556 |
| 2018-04-18 | 1,590 | 1,608 | 1,567 | 1,596 | 1,151,300 | 1,596 |
| 2018-04-17 | 1,560 | 1,588 | 1,554 | 1,581 | 935,600 | 1,581 |
| 2018-04-16 | 1,538 | 1,569 | 1,532 | 1,563 | 830,400 | 1,563 |
| 2018-04-13 | 1,556 | 1,561 | 1,534 | 1,549 | 631,700 | 1,549 |
| 2018-04-12 | 1,557 | 1,557 | 1,534 | 1,549 | 736,300 | 1,549 |
| 2018-04-11 | 1,563 | 1,570 | 1,540 | 1,557 | 975,300 | 1,557 |
| 2018-04-10 | 1,559 | 1,589 | 1,554 | 1,562 | 854,400 | 1,562 |
| 2018-04-09 | 1,555 | 1,584 | 1,548 | 1,574 | 892,500 | 1,574 |
| 2018-04-06 | 1,532 | 1,562 | 1,526 | 1,547 | 1,052,700 | 1,547 |
| 2018-04-05 | 1,533 | 1,545 | 1,526 | 1,526 | 1,072,100 | 1,526 |
| 2018-04-04 | 1,510 | 1,517 | 1,500 | 1,502 | 903,300 | 1,502 |
| 2018-04-03 | 1,480 | 1,513 | 1,479 | 1,502 | 789,600 | 1,502 |
| 2018-03-30 | 1,469 | 1,474 | 1,448 | 1,471 | 541,200 | 1,471 |
| 2018-03-29 | 1,467 | 1,470 | 1,447 | 1,462 | 757,300 | 1,462 |
| 2018-03-28 | 1,482 | 1,489 | 1,435 | 1,463 | 861,500 | 1,463 |
| 2018-03-27 | 2,975 | 3,010 | 2,964 | 2,995 | 578,000 | 1,497.50 |
| 2018-03-26 | 2,901 | 2,937 | 2,889 | 2,932 | 288,000 | 1,466 |
| 2018-03-23 | 2,987 | 2,992 | 2,927 | 2,934 | 676,600 | 1,467 |
| 2018-03-22 | 2,980 | 3,015 | 2,965 | 3,015 | 480,000 | 1,507.50 |
| 2018-03-20 | 2,964 | 2,991 | 2,948 | 2,985 | 431,800 | 1,492.50 |
| 2018-03-19 | 2,969 | 2,992 | 2,953 | 2,961 | 419,000 | 1,480.50 |
| 2018-03-16 | 3,000 | 3,030 | 2,984 | 2,987 | 844,600 | 1,493.50 |
| 2018-03-15 | 3,065 | 3,080 | 3,040 | 3,055 | 254,900 | 1,527.50 |
| 2018-03-14 | 3,100 | 3,105 | 3,055 | 3,090 | 351,800 | 1,545 |
| 2018-03-13 | 3,070 | 3,100 | 3,060 | 3,085 | 457,200 | 1,542.50 |
| 2018-03-12 | 3,055 | 3,070 | 3,025 | 3,070 | 419,100 | 1,535 |
| 2018-03-09 | 3,050 | 3,060 | 3,000 | 3,015 | 306,500 | 1,507.50 |
| 2018-03-08 | 3,100 | 3,110 | 3,000 | 3,030 | 403,600 | 1,515 |
| 2018-03-07 | 3,050 | 3,095 | 3,040 | 3,075 | 466,700 | 1,537.50 |
| 2018-03-06 | 3,010 | 3,095 | 2,999 | 3,050 | 673,000 | 1,525 |
| 2018-03-05 | 2,985 | 3,005 | 2,954 | 2,963 | 314,100 | 1,481.50 |
| 2018-03-02 | 2,953 | 2,991 | 2,946 | 2,978 | 535,300 | 1,489 |
| 2018-03-01 | 3,000 | 3,010 | 2,975 | 2,995 | 615,400 | 1,497.50 |
| 2018-02-28 | 2,986 | 3,005 | 2,969 | 2,982 | 657,800 | 1,491 |
| 2018-02-27 | 3,000 | 3,020 | 2,987 | 3,005 | 456,400 | 1,502.50 |
| 2018-02-26 | 2,990 | 2,990 | 2,954 | 2,980 | 468,500 | 1,490 |
| 2018-02-23 | 3,015 | 3,030 | 2,990 | 2,998 | 491,900 | 1,499 |
| 2018-02-22 | 3,010 | 3,020 | 2,969 | 2,979 | 564,500 | 1,489.50 |
| 2018-02-21 | 3,000 | 3,085 | 2,995 | 3,045 | 634,900 | 1,522.50 |
| 2018-02-20 | 2,991 | 3,010 | 2,961 | 2,985 | 748,200 | 1,492.50 |
| 2018-02-19 | 3,040 | 3,040 | 3,000 | 3,030 | 392,700 | 1,515 |
| 2018-02-16 | 3,015 | 3,030 | 2,996 | 3,010 | 407,400 | 1,505 |
| 2018-02-15 | 3,060 | 3,070 | 2,986 | 3,005 | 655,700 | 1,502.50 |
| 2018-02-14 | 2,983 | 3,025 | 2,955 | 3,010 | 658,300 | 1,505 |
| 2018-02-13 | 3,030 | 3,045 | 2,931 | 2,940 | 738,300 | 1,470 |
| 2018-02-09 | 2,955 | 3,010 | 2,940 | 2,998 | 789,400 | 1,499 |
| 2018-02-08 | 2,990 | 3,050 | 2,975 | 3,025 | 633,000 | 1,512.50 |
| 2018-02-07 | 3,035 | 3,075 | 2,966 | 2,991 | 1,056,400 | 1,495.50 |
| 2018-02-06 | 2,940 | 2,986 | 2,887 | 2,947 | 1,280,000 | 1,473.50 |
| 2018-02-05 | 3,050 | 3,070 | 3,010 | 3,060 | 504,200 | 1,530 |
| 2018-02-02 | 3,105 | 3,165 | 3,080 | 3,140 | 494,100 | 1,570 |
| 2018-02-01 | 3,085 | 3,145 | 3,080 | 3,135 | 356,700 | 1,567.50 |
| 2018-01-31 | 3,055 | 3,075 | 3,035 | 3,045 | 512,200 | 1,522.50 |
| 2018-01-30 | 3,165 | 3,175 | 3,095 | 3,100 | 371,500 | 1,550 |
| 2018-01-29 | 3,175 | 3,185 | 3,140 | 3,170 | 391,200 | 1,585 |
| 2018-01-26 | 3,180 | 3,230 | 3,180 | 3,195 | 374,000 | 1,597.50 |
| 2018-01-25 | 3,210 | 3,235 | 3,185 | 3,215 | 408,600 | 1,607.50 |
| 2018-01-24 | 3,185 | 3,215 | 3,165 | 3,205 | 471,000 | 1,602.50 |
| 2018-01-23 | 3,150 | 3,175 | 3,120 | 3,140 | 262,500 | 1,570 |
| 2018-01-22 | 3,155 | 3,155 | 3,110 | 3,120 | 193,900 | 1,560 |
| 2018-01-19 | 3,155 | 3,185 | 3,145 | 3,160 | 321,900 | 1,580 |
| 2018-01-18 | 3,150 | 3,150 | 3,070 | 3,070 | 291,200 | 1,535 |
| 2018-01-17 | 3,100 | 3,125 | 3,090 | 3,110 | 333,500 | 1,555 |
| 2018-01-16 | 3,130 | 3,130 | 3,080 | 3,080 | 210,200 | 1,540 |
| 2018-01-15 | 3,115 | 3,155 | 3,115 | 3,120 | 295,300 | 1,560 |
| 2018-01-12 | 3,050 | 3,095 | 3,020 | 3,065 | 543,700 | 1,532.50 |
| 2018-01-11 | 3,000 | 3,070 | 2,996 | 3,045 | 638,100 | 1,522.50 |
| 2018-01-10 | 2,940 | 3,035 | 2,940 | 3,015 | 678,300 | 1,507.50 |
| 2018-01-09 | 2,930 | 2,952 | 2,912 | 2,938 | 434,400 | 1,469 |
| 2018-01-05 | 2,938 | 2,938 | 2,916 | 2,931 | 320,500 | 1,465.50 |
| 2018-01-04 | 2,907 | 2,937 | 2,888 | 2,937 | 456,100 | 1,468.50 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2016-05-27]1株→2株 [2010-03-29]1株→1.2株 [2006-03-28]1株→1.2株 [2005-03-28]1株→1.2株 [2003-03-26]1株→1.2株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.3株 [1988-09-14]1株→1.2株
