8871 (株)ゴールドクレスト 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 | 1,582 | 1,585 | 1,558 | 1,585 | 20,600 | 1,585 |
| 2018-12-27 | 1,572 | 1,577 | 1,559 | 1,571 | 46,500 | 1,571 |
| 2018-12-26 | 1,500 | 1,546 | 1,500 | 1,520 | 40,800 | 1,520 |
| 2018-12-25 | 1,538 | 1,543 | 1,483 | 1,494 | 90,500 | 1,494 |
| 2018-12-21 | 1,547 | 1,555 | 1,508 | 1,554 | 112,400 | 1,554 |
| 2018-12-20 | 1,555 | 1,565 | 1,533 | 1,539 | 62,000 | 1,539 |
| 2018-12-19 | 1,589 | 1,594 | 1,566 | 1,585 | 33,100 | 1,585 |
| 2018-12-18 | 1,610 | 1,626 | 1,601 | 1,601 | 48,500 | 1,601 |
| 2018-12-17 | 1,625 | 1,657 | 1,625 | 1,644 | 35,900 | 1,644 |
| 2018-12-14 | 1,648 | 1,660 | 1,633 | 1,635 | 44,300 | 1,635 |
| 2018-12-13 | 1,635 | 1,659 | 1,634 | 1,652 | 49,800 | 1,652 |
| 2018-12-12 | 1,641 | 1,656 | 1,629 | 1,635 | 30,000 | 1,635 |
| 2018-12-11 | 1,640 | 1,649 | 1,616 | 1,616 | 46,300 | 1,616 |
| 2018-12-10 | 1,642 | 1,659 | 1,641 | 1,643 | 42,900 | 1,643 |
| 2018-12-07 | 1,657 | 1,674 | 1,638 | 1,659 | 51,300 | 1,659 |
| 2018-12-06 | 1,660 | 1,666 | 1,641 | 1,657 | 68,900 | 1,657 |
| 2018-12-05 | 1,660 | 1,685 | 1,654 | 1,658 | 68,400 | 1,658 |
| 2018-12-04 | 1,727 | 1,729 | 1,690 | 1,691 | 37,900 | 1,691 |
| 2018-12-03 | 1,764 | 1,764 | 1,733 | 1,743 | 33,300 | 1,743 |
| 2018-11-30 | 1,723 | 1,768 | 1,720 | 1,764 | 68,700 | 1,764 |
| 2018-11-29 | 1,745 | 1,755 | 1,716 | 1,720 | 26,400 | 1,720 |
| 2018-11-28 | 1,690 | 1,726 | 1,690 | 1,724 | 31,000 | 1,724 |
| 2018-11-27 | 1,690 | 1,694 | 1,670 | 1,690 | 38,100 | 1,690 |
| 2018-11-26 | 1,685 | 1,698 | 1,680 | 1,680 | 25,200 | 1,680 |
| 2018-11-22 | 1,685 | 1,699 | 1,662 | 1,698 | 36,800 | 1,698 |
| 2018-11-21 | 1,675 | 1,677 | 1,652 | 1,674 | 71,500 | 1,674 |
| 2018-11-20 | 1,695 | 1,700 | 1,675 | 1,690 | 62,600 | 1,690 |
| 2018-11-19 | 1,702 | 1,716 | 1,689 | 1,699 | 53,300 | 1,699 |
| 2018-11-16 | 1,748 | 1,757 | 1,695 | 1,701 | 80,000 | 1,701 |
| 2018-11-15 | 1,742 | 1,757 | 1,739 | 1,756 | 46,900 | 1,756 |
| 2018-11-14 | 1,819 | 1,829 | 1,759 | 1,761 | 79,100 | 1,761 |
| 2018-11-13 | 1,831 | 1,848 | 1,804 | 1,836 | 77,400 | 1,836 |
| 2018-11-12 | 1,867 | 1,896 | 1,867 | 1,891 | 30,100 | 1,891 |
| 2018-11-09 | 1,868 | 1,900 | 1,868 | 1,886 | 36,400 | 1,886 |
| 2018-11-08 | 1,882 | 1,908 | 1,862 | 1,866 | 45,200 | 1,866 |
| 2018-11-07 | 1,834 | 1,879 | 1,827 | 1,858 | 54,400 | 1,858 |
| 2018-11-06 | 1,822 | 1,842 | 1,816 | 1,824 | 22,300 | 1,824 |
| 2018-11-05 | 1,840 | 1,849 | 1,820 | 1,835 | 42,600 | 1,835 |
| 2018-11-02 | 1,816 | 1,858 | 1,802 | 1,855 | 78,600 | 1,855 |
| 2018-11-01 | 1,751 | 1,825 | 1,748 | 1,819 | 69,400 | 1,819 |
| 2018-10-31 | 1,753 | 1,771 | 1,744 | 1,765 | 56,100 | 1,765 |
| 2018-10-30 | 1,715 | 1,766 | 1,712 | 1,760 | 101,400 | 1,760 |
| 2018-10-29 | 1,749 | 1,765 | 1,733 | 1,737 | 63,400 | 1,737 |
| 2018-10-26 | 1,722 | 1,738 | 1,711 | 1,731 | 60,900 | 1,731 |
| 2018-10-25 | 1,740 | 1,747 | 1,716 | 1,722 | 78,800 | 1,722 |
| 2018-10-24 | 1,773 | 1,789 | 1,761 | 1,782 | 47,400 | 1,782 |
| 2018-10-23 | 1,801 | 1,801 | 1,750 | 1,768 | 96,300 | 1,768 |
| 2018-10-22 | 1,800 | 1,819 | 1,791 | 1,813 | 27,400 | 1,813 |
| 2018-10-19 | 1,814 | 1,824 | 1,788 | 1,817 | 48,100 | 1,817 |
| 2018-10-18 | 1,848 | 1,864 | 1,822 | 1,828 | 32,800 | 1,828 |
| 2018-10-17 | 1,814 | 1,858 | 1,806 | 1,847 | 42,400 | 1,847 |
| 2018-10-16 | 1,787 | 1,827 | 1,783 | 1,807 | 78,500 | 1,807 |
| 2018-10-15 | 1,782 | 1,786 | 1,755 | 1,770 | 66,600 | 1,770 |
| 2018-10-12 | 1,786 | 1,795 | 1,762 | 1,782 | 55,500 | 1,782 |
| 2018-10-11 | 1,767 | 1,807 | 1,763 | 1,798 | 87,600 | 1,798 |
| 2018-10-10 | 1,791 | 1,833 | 1,787 | 1,810 | 76,100 | 1,810 |
| 2018-10-09 | 1,827 | 1,827 | 1,777 | 1,781 | 54,500 | 1,781 |
| 2018-10-05 | 1,850 | 1,851 | 1,834 | 1,837 | 42,400 | 1,837 |
| 2018-10-04 | 1,863 | 1,863 | 1,842 | 1,853 | 42,300 | 1,853 |
| 2018-10-03 | 1,875 | 1,876 | 1,847 | 1,853 | 49,500 | 1,853 |
| 2018-10-02 | 1,862 | 1,892 | 1,857 | 1,869 | 59,500 | 1,869 |
| 2018-10-01 | 1,863 | 1,881 | 1,862 | 1,876 | 45,500 | 1,876 |
| 2018-09-28 | 1,868 | 1,886 | 1,852 | 1,858 | 61,700 | 1,858 |
| 2018-09-27 | 1,885 | 1,892 | 1,852 | 1,853 | 55,400 | 1,853 |
| 2018-09-26 | 1,871 | 1,894 | 1,842 | 1,888 | 48,700 | 1,888 |
| 2018-09-25 | 1,906 | 1,906 | 1,886 | 1,894 | 77,800 | 1,894 |
| 2018-09-21 | 1,878 | 1,912 | 1,878 | 1,912 | 85,300 | 1,912 |
| 2018-09-20 | 1,889 | 1,890 | 1,857 | 1,863 | 45,400 | 1,863 |
| 2018-09-19 | 1,864 | 1,882 | 1,857 | 1,874 | 83,200 | 1,874 |
| 2018-09-18 | 1,797 | 1,854 | 1,790 | 1,846 | 79,300 | 1,846 |
| 2018-09-14 | 1,788 | 1,817 | 1,788 | 1,799 | 64,700 | 1,799 |
| 2018-09-13 | 1,757 | 1,793 | 1,757 | 1,782 | 65,900 | 1,782 |
| 2018-09-12 | 1,800 | 1,800 | 1,740 | 1,749 | 111,500 | 1,749 |
| 2018-09-11 | 1,835 | 1,835 | 1,796 | 1,796 | 41,600 | 1,796 |
| 2018-09-10 | 1,810 | 1,835 | 1,805 | 1,828 | 51,100 | 1,828 |
| 2018-09-07 | 1,803 | 1,820 | 1,788 | 1,815 | 86,100 | 1,815 |
| 2018-09-06 | 1,805 | 1,816 | 1,803 | 1,814 | 53,000 | 1,814 |
| 2018-09-05 | 1,820 | 1,826 | 1,809 | 1,815 | 49,300 | 1,815 |
| 2018-09-04 | 1,816 | 1,845 | 1,816 | 1,829 | 46,500 | 1,829 |
| 2018-09-03 | 1,847 | 1,850 | 1,819 | 1,828 | 87,700 | 1,828 |
| 2018-08-31 | 1,861 | 1,872 | 1,849 | 1,850 | 86,400 | 1,850 |
| 2018-08-30 | 1,890 | 1,890 | 1,866 | 1,869 | 50,000 | 1,869 |
| 2018-08-29 | 1,889 | 1,897 | 1,871 | 1,871 | 62,600 | 1,871 |
| 2018-08-28 | 1,860 | 1,886 | 1,860 | 1,877 | 106,000 | 1,877 |
| 2018-08-27 | 1,860 | 1,876 | 1,846 | 1,860 | 97,600 | 1,860 |
| 2018-08-24 | 1,865 | 1,876 | 1,860 | 1,860 | 52,400 | 1,860 |
| 2018-08-23 | 1,862 | 1,867 | 1,854 | 1,858 | 42,500 | 1,858 |
| 2018-08-22 | 1,875 | 1,887 | 1,860 | 1,862 | 63,000 | 1,862 |
| 2018-08-21 | 1,880 | 1,897 | 1,873 | 1,887 | 36,800 | 1,887 |
| 2018-08-20 | 1,866 | 1,889 | 1,861 | 1,882 | 62,200 | 1,882 |
| 2018-08-17 | 1,880 | 1,895 | 1,869 | 1,883 | 80,500 | 1,883 |
| 2018-08-16 | 1,908 | 1,908 | 1,875 | 1,884 | 78,100 | 1,884 |
| 2018-08-15 | 1,925 | 1,935 | 1,909 | 1,918 | 94,100 | 1,918 |
| 2018-08-14 | 1,897 | 1,942 | 1,890 | 1,938 | 68,800 | 1,938 |
| 2018-08-13 | 1,894 | 1,904 | 1,873 | 1,897 | 112,300 | 1,897 |
| 2018-08-10 | 1,918 | 1,919 | 1,892 | 1,897 | 71,100 | 1,897 |
| 2018-08-09 | 1,938 | 1,938 | 1,903 | 1,916 | 37,400 | 1,916 |
| 2018-08-08 | 1,961 | 1,967 | 1,927 | 1,929 | 142,100 | 1,929 |
| 2018-08-07 | 1,931 | 1,982 | 1,920 | 1,978 | 132,800 | 1,978 |
| 2018-08-06 | 1,906 | 1,938 | 1,904 | 1,922 | 79,500 | 1,922 |
| 2018-08-03 | 1,906 | 1,922 | 1,895 | 1,914 | 96,800 | 1,914 |
| 2018-08-02 | 1,904 | 1,928 | 1,896 | 1,906 | 99,400 | 1,906 |
| 2018-08-01 | 1,892 | 1,906 | 1,869 | 1,887 | 127,400 | 1,887 |
| 2018-07-31 | 1,927 | 1,948 | 1,900 | 1,924 | 144,200 | 1,924 |
| 2018-07-30 | 1,923 | 1,940 | 1,908 | 1,914 | 77,400 | 1,914 |
| 2018-07-27 | 1,923 | 1,939 | 1,905 | 1,912 | 78,700 | 1,912 |
| 2018-07-26 | 1,915 | 1,924 | 1,884 | 1,923 | 97,500 | 1,923 |
| 2018-07-25 | 1,870 | 1,904 | 1,870 | 1,888 | 127,500 | 1,888 |
| 2018-07-24 | 1,955 | 1,970 | 1,846 | 1,866 | 346,900 | 1,866 |
| 2018-07-23 | 1,807 | 1,828 | 1,792 | 1,827 | 141,200 | 1,827 |
| 2018-07-20 | 1,842 | 1,851 | 1,815 | 1,825 | 84,100 | 1,825 |
| 2018-07-19 | 1,912 | 1,935 | 1,840 | 1,842 | 160,100 | 1,842 |
| 2018-07-18 | 1,822 | 1,845 | 1,819 | 1,832 | 98,600 | 1,832 |
| 2018-07-17 | 1,755 | 1,821 | 1,754 | 1,819 | 132,200 | 1,819 |
| 2018-07-13 | 1,742 | 1,765 | 1,735 | 1,748 | 86,500 | 1,748 |
| 2018-07-12 | 1,745 | 1,753 | 1,737 | 1,742 | 124,600 | 1,742 |
| 2018-07-11 | 1,783 | 1,788 | 1,738 | 1,747 | 178,800 | 1,747 |
| 2018-07-10 | 1,845 | 1,851 | 1,822 | 1,822 | 61,400 | 1,822 |
| 2018-07-09 | 1,785 | 1,832 | 1,780 | 1,826 | 68,300 | 1,826 |
| 2018-07-06 | 1,777 | 1,803 | 1,765 | 1,767 | 79,900 | 1,767 |
| 2018-07-05 | 1,773 | 1,792 | 1,772 | 1,781 | 68,900 | 1,781 |
| 2018-07-04 | 1,753 | 1,805 | 1,752 | 1,788 | 147,800 | 1,788 |
| 2018-07-03 | 1,749 | 1,755 | 1,736 | 1,748 | 81,300 | 1,748 |
| 2018-07-02 | 1,800 | 1,807 | 1,746 | 1,746 | 89,800 | 1,746 |
| 2018-06-29 | 1,799 | 1,811 | 1,786 | 1,803 | 92,000 | 1,803 |
| 2018-06-28 | 1,779 | 1,798 | 1,772 | 1,797 | 97,000 | 1,797 |
| 2018-06-27 | 1,800 | 1,800 | 1,767 | 1,779 | 116,400 | 1,779 |
| 2018-06-26 | 1,757 | 1,817 | 1,751 | 1,815 | 106,300 | 1,815 |
| 2018-06-25 | 1,765 | 1,785 | 1,761 | 1,767 | 135,900 | 1,767 |
| 2018-06-22 | 1,775 | 1,783 | 1,753 | 1,760 | 152,000 | 1,760 |
| 2018-06-21 | 1,800 | 1,816 | 1,785 | 1,785 | 103,800 | 1,785 |
| 2018-06-20 | 1,801 | 1,813 | 1,776 | 1,804 | 116,700 | 1,804 |
| 2018-06-19 | 1,845 | 1,855 | 1,806 | 1,807 | 89,400 | 1,807 |
| 2018-06-18 | 1,893 | 1,909 | 1,850 | 1,854 | 123,100 | 1,854 |
| 2018-06-15 | 1,931 | 1,963 | 1,909 | 1,909 | 153,300 | 1,909 |
| 2018-06-14 | 1,900 | 1,923 | 1,885 | 1,901 | 211,100 | 1,901 |
| 2018-06-13 | 1,935 | 1,949 | 1,905 | 1,913 | 159,300 | 1,913 |
| 2018-06-12 | 1,955 | 1,967 | 1,949 | 1,959 | 92,000 | 1,959 |
| 2018-06-11 | 1,962 | 1,967 | 1,938 | 1,940 | 129,200 | 1,940 |
| 2018-06-08 | 1,976 | 1,991 | 1,968 | 1,970 | 76,200 | 1,970 |
| 2018-06-07 | 1,990 | 1,995 | 1,970 | 1,981 | 72,600 | 1,981 |
| 2018-06-06 | 1,941 | 2,005 | 1,941 | 1,991 | 190,700 | 1,991 |
| 2018-06-05 | 1,915 | 1,933 | 1,896 | 1,932 | 123,400 | 1,932 |
| 2018-06-04 | 1,890 | 1,915 | 1,877 | 1,906 | 163,700 | 1,906 |
| 2018-06-01 | 1,910 | 1,931 | 1,891 | 1,892 | 187,500 | 1,892 |
| 2018-05-31 | 1,923 | 1,950 | 1,923 | 1,950 | 118,000 | 1,950 |
| 2018-05-30 | 1,921 | 1,951 | 1,912 | 1,916 | 170,300 | 1,916 |
| 2018-05-29 | 2,046 | 2,046 | 1,999 | 2,014 | 67,900 | 2,014 |
| 2018-05-28 | 2,074 | 2,081 | 2,043 | 2,046 | 56,200 | 2,046 |
| 2018-05-25 | 2,085 | 2,090 | 2,067 | 2,074 | 76,600 | 2,074 |
| 2018-05-24 | 2,121 | 2,122 | 2,077 | 2,085 | 100,100 | 2,085 |
| 2018-05-23 | 2,155 | 2,177 | 2,133 | 2,141 | 79,000 | 2,141 |
| 2018-05-22 | 2,145 | 2,166 | 2,130 | 2,156 | 82,900 | 2,156 |
| 2018-05-21 | 2,134 | 2,144 | 2,116 | 2,141 | 95,300 | 2,141 |
| 2018-05-18 | 2,095 | 2,136 | 2,088 | 2,125 | 132,800 | 2,125 |
| 2018-05-17 | 2,084 | 2,095 | 2,058 | 2,090 | 78,600 | 2,090 |
| 2018-05-16 | 2,061 | 2,106 | 2,054 | 2,104 | 125,800 | 2,104 |
| 2018-05-15 | 2,067 | 2,076 | 2,050 | 2,074 | 103,200 | 2,074 |
| 2018-05-14 | 2,075 | 2,086 | 2,027 | 2,080 | 247,900 | 2,080 |
| 2018-05-11 | 2,120 | 2,133 | 2,092 | 2,115 | 131,100 | 2,115 |
| 2018-05-10 | 2,113 | 2,135 | 2,076 | 2,119 | 230,100 | 2,119 |
| 2018-05-09 | 2,319 | 2,320 | 2,286 | 2,313 | 78,300 | 2,313 |
| 2018-05-08 | 2,319 | 2,358 | 2,313 | 2,336 | 72,500 | 2,336 |
| 2018-05-07 | 2,251 | 2,302 | 2,250 | 2,295 | 67,300 | 2,295 |
| 2018-05-02 | 2,334 | 2,338 | 2,285 | 2,291 | 95,500 | 2,291 |
| 2018-05-01 | 2,330 | 2,362 | 2,330 | 2,355 | 83,000 | 2,355 |
| 2018-04-27 | 2,325 | 2,330 | 2,306 | 2,327 | 79,000 | 2,327 |
| 2018-04-26 | 2,304 | 2,324 | 2,294 | 2,316 | 48,300 | 2,316 |
| 2018-04-25 | 2,292 | 2,310 | 2,271 | 2,304 | 57,900 | 2,304 |
| 2018-04-24 | 2,310 | 2,324 | 2,293 | 2,316 | 70,900 | 2,316 |
| 2018-04-23 | 2,280 | 2,306 | 2,272 | 2,306 | 42,800 | 2,306 |
| 2018-04-20 | 2,259 | 2,287 | 2,259 | 2,280 | 38,400 | 2,280 |
| 2018-04-19 | 2,278 | 2,281 | 2,212 | 2,250 | 114,900 | 2,250 |
| 2018-04-18 | 2,285 | 2,295 | 2,268 | 2,284 | 90,700 | 2,284 |
| 2018-04-17 | 2,307 | 2,313 | 2,266 | 2,266 | 38,500 | 2,266 |
| 2018-04-16 | 2,286 | 2,313 | 2,263 | 2,299 | 59,700 | 2,299 |
| 2018-04-13 | 2,278 | 2,292 | 2,265 | 2,281 | 42,100 | 2,281 |
| 2018-04-12 | 2,294 | 2,296 | 2,276 | 2,281 | 38,600 | 2,281 |
| 2018-04-11 | 2,302 | 2,311 | 2,287 | 2,294 | 43,500 | 2,294 |
| 2018-04-10 | 2,286 | 2,315 | 2,286 | 2,302 | 53,000 | 2,302 |
| 2018-04-09 | 2,273 | 2,294 | 2,262 | 2,286 | 51,100 | 2,286 |
| 2018-04-06 | 2,325 | 2,356 | 2,283 | 2,283 | 129,000 | 2,283 |
| 2018-04-05 | 2,304 | 2,335 | 2,296 | 2,324 | 84,300 | 2,324 |
| 2018-04-04 | 2,265 | 2,304 | 2,247 | 2,293 | 92,000 | 2,293 |
| 2018-04-03 | 2,259 | 2,282 | 2,235 | 2,269 | 66,300 | 2,269 |
| 2018-03-30 | 2,273 | 2,280 | 2,254 | 2,274 | 53,900 | 2,274 |
| 2018-03-29 | 2,273 | 2,283 | 2,227 | 2,253 | 36,800 | 2,253 |
| 2018-03-28 | 2,236 | 2,259 | 2,222 | 2,257 | 71,400 | 2,257 |
| 2018-03-27 | 2,197 | 2,279 | 2,197 | 2,257 | 175,500 | 2,257 |
| 2018-03-26 | 2,181 | 2,192 | 2,153 | 2,182 | 93,800 | 2,182 |
| 2018-03-23 | 2,183 | 2,213 | 2,176 | 2,187 | 92,700 | 2,187 |
| 2018-03-22 | 2,229 | 2,238 | 2,202 | 2,231 | 82,000 | 2,231 |
| 2018-03-20 | 2,200 | 2,231 | 2,193 | 2,225 | 55,000 | 2,225 |
| 2018-03-19 | 2,203 | 2,235 | 2,186 | 2,218 | 148,900 | 2,218 |
| 2018-03-16 | 2,207 | 2,237 | 2,201 | 2,220 | 111,500 | 2,220 |
| 2018-03-15 | 2,155 | 2,197 | 2,149 | 2,194 | 81,800 | 2,194 |
| 2018-03-14 | 2,135 | 2,162 | 2,125 | 2,153 | 69,500 | 2,153 |
| 2018-03-13 | 2,132 | 2,144 | 2,123 | 2,140 | 87,600 | 2,140 |
| 2018-03-12 | 2,138 | 2,139 | 2,115 | 2,130 | 193,300 | 2,130 |
| 2018-03-09 | 2,138 | 2,169 | 2,130 | 2,137 | 61,100 | 2,137 |
| 2018-03-08 | 2,164 | 2,165 | 2,121 | 2,131 | 42,000 | 2,131 |
| 2018-03-07 | 2,153 | 2,177 | 2,141 | 2,155 | 65,700 | 2,155 |
| 2018-03-06 | 2,168 | 2,206 | 2,160 | 2,170 | 51,600 | 2,170 |
| 2018-03-05 | 2,176 | 2,176 | 2,140 | 2,156 | 38,700 | 2,156 |
| 2018-03-02 | 2,179 | 2,198 | 2,168 | 2,187 | 71,000 | 2,187 |
| 2018-03-01 | 2,237 | 2,255 | 2,219 | 2,236 | 112,200 | 2,236 |
| 2018-02-28 | 2,261 | 2,284 | 2,243 | 2,261 | 123,900 | 2,261 |
| 2018-02-27 | 2,296 | 2,313 | 2,271 | 2,280 | 89,900 | 2,280 |
| 2018-02-26 | 2,245 | 2,267 | 2,236 | 2,252 | 61,600 | 2,252 |
| 2018-02-23 | 2,197 | 2,250 | 2,197 | 2,246 | 56,600 | 2,246 |
| 2018-02-22 | 2,200 | 2,201 | 2,178 | 2,190 | 69,400 | 2,190 |
| 2018-02-21 | 2,235 | 2,235 | 2,201 | 2,214 | 78,400 | 2,214 |
| 2018-02-20 | 2,214 | 2,242 | 2,201 | 2,235 | 80,700 | 2,235 |
| 2018-02-19 | 2,150 | 2,215 | 2,150 | 2,214 | 99,000 | 2,214 |
| 2018-02-16 | 2,116 | 2,152 | 2,109 | 2,137 | 92,000 | 2,137 |
| 2018-02-15 | 2,099 | 2,113 | 2,079 | 2,098 | 83,700 | 2,098 |
| 2018-02-14 | 2,102 | 2,127 | 2,075 | 2,083 | 112,300 | 2,083 |
| 2018-02-13 | 2,156 | 2,162 | 2,100 | 2,102 | 140,400 | 2,102 |
| 2018-02-09 | 2,100 | 2,131 | 2,077 | 2,131 | 141,600 | 2,131 |
| 2018-02-08 | 2,145 | 2,168 | 2,131 | 2,156 | 161,500 | 2,156 |
| 2018-02-07 | 2,217 | 2,230 | 2,138 | 2,140 | 186,400 | 2,140 |
| 2018-02-06 | 2,250 | 2,252 | 2,121 | 2,167 | 215,300 | 2,167 |
| 2018-02-05 | 2,285 | 2,375 | 2,284 | 2,310 | 168,100 | 2,310 |
| 2018-02-02 | 2,322 | 2,329 | 2,288 | 2,299 | 120,100 | 2,299 |
| 2018-02-01 | 2,420 | 2,427 | 2,253 | 2,313 | 349,400 | 2,313 |
| 2018-01-31 | 2,412 | 2,448 | 2,389 | 2,417 | 147,600 | 2,417 |
| 2018-01-30 | 2,454 | 2,455 | 2,406 | 2,431 | 141,200 | 2,431 |
| 2018-01-29 | 2,518 | 2,525 | 2,458 | 2,474 | 132,300 | 2,474 |
| 2018-01-26 | 2,500 | 2,550 | 2,485 | 2,491 | 226,700 | 2,491 |
| 2018-01-25 | 2,448 | 2,474 | 2,429 | 2,470 | 127,400 | 2,470 |
| 2018-01-24 | 2,425 | 2,461 | 2,425 | 2,439 | 95,700 | 2,439 |
| 2018-01-23 | 2,415 | 2,427 | 2,405 | 2,415 | 73,300 | 2,415 |
| 2018-01-22 | 2,389 | 2,393 | 2,361 | 2,390 | 88,200 | 2,390 |
| 2018-01-19 | 2,345 | 2,417 | 2,345 | 2,400 | 130,000 | 2,400 |
| 2018-01-18 | 2,360 | 2,372 | 2,339 | 2,343 | 131,200 | 2,343 |
| 2018-01-17 | 2,385 | 2,395 | 2,348 | 2,350 | 120,900 | 2,350 |
| 2018-01-16 | 2,398 | 2,406 | 2,379 | 2,385 | 69,700 | 2,385 |
| 2018-01-15 | 2,395 | 2,396 | 2,372 | 2,391 | 62,700 | 2,391 |
| 2018-01-12 | 2,398 | 2,399 | 2,369 | 2,372 | 102,900 | 2,372 |
| 2018-01-11 | 2,368 | 2,423 | 2,366 | 2,395 | 142,000 | 2,395 |
| 2018-01-10 | 2,355 | 2,373 | 2,337 | 2,368 | 93,300 | 2,368 |
| 2018-01-09 | 2,346 | 2,362 | 2,335 | 2,360 | 109,400 | 2,360 |
| 2018-01-05 | 2,327 | 2,337 | 2,316 | 2,325 | 72,300 | 2,325 |
| 2018-01-04 | 2,281 | 2,328 | 2,281 | 2,327 | 82,800 | 2,327 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2001-06-26]1株→1.5株 [2000-01-26]1株→1.2株 [1999-03-26]1株→2株
