8919 (株)カチタス 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 | 2,633 | 2,669 | 2,587 | 2,597 | 179,300 | 1,298.50 |
| 2018-12-27 | 2,788 | 2,807 | 2,656 | 2,683 | 182,400 | 1,341.50 |
| 2018-12-26 | 2,500 | 2,550 | 2,439 | 2,514 | 207,200 | 1,257 |
| 2018-12-25 | 2,409 | 2,487 | 2,360 | 2,380 | 338,000 | 1,190 |
| 2018-12-21 | 2,685 | 2,720 | 2,542 | 2,609 | 310,000 | 1,304.50 |
| 2018-12-20 | 2,770 | 2,842 | 2,683 | 2,735 | 251,900 | 1,367.50 |
| 2018-12-19 | 2,839 | 2,858 | 2,762 | 2,808 | 98,600 | 1,404 |
| 2018-12-18 | 2,799 | 2,868 | 2,784 | 2,806 | 179,400 | 1,403 |
| 2018-12-17 | 2,952 | 2,990 | 2,860 | 2,878 | 156,600 | 1,439 |
| 2018-12-14 | 3,060 | 3,070 | 2,933 | 2,944 | 226,200 | 1,472 |
| 2018-12-13 | 3,085 | 3,115 | 3,025 | 3,060 | 132,000 | 1,530 |
| 2018-12-12 | 3,000 | 3,120 | 2,984 | 3,110 | 139,000 | 1,555 |
| 2018-12-11 | 2,979 | 3,075 | 2,977 | 3,000 | 203,500 | 1,500 |
| 2018-12-10 | 3,060 | 3,095 | 2,922 | 2,978 | 248,400 | 1,489 |
| 2018-12-07 | 3,135 | 3,170 | 3,065 | 3,160 | 230,800 | 1,580 |
| 2018-12-06 | 3,230 | 3,230 | 3,015 | 3,135 | 301,500 | 1,567.50 |
| 2018-12-05 | 3,095 | 3,250 | 3,095 | 3,250 | 184,200 | 1,625 |
| 2018-12-04 | 3,370 | 3,395 | 3,195 | 3,225 | 261,100 | 1,612.50 |
| 2018-12-03 | 3,355 | 3,435 | 3,330 | 3,345 | 371,500 | 1,672.50 |
| 2018-11-30 | 3,220 | 3,295 | 3,195 | 3,265 | 524,000 | 1,632.50 |
| 2018-11-29 | 3,090 | 3,230 | 3,035 | 3,155 | 584,200 | 1,577.50 |
| 2018-11-28 | 2,898 | 2,966 | 2,889 | 2,944 | 214,500 | 1,472 |
| 2018-11-27 | 2,907 | 2,920 | 2,856 | 2,878 | 129,500 | 1,439 |
| 2018-11-26 | 2,821 | 2,906 | 2,821 | 2,850 | 162,600 | 1,425 |
| 2018-11-22 | 2,851 | 2,900 | 2,824 | 2,874 | 239,800 | 1,437 |
| 2018-11-21 | 2,873 | 2,933 | 2,805 | 2,879 | 285,100 | 1,439.50 |
| 2018-11-20 | 3,100 | 3,100 | 2,955 | 2,973 | 207,000 | 1,486.50 |
| 2018-11-19 | 3,085 | 3,210 | 3,080 | 3,085 | 296,200 | 1,542.50 |
| 2018-11-16 | 3,080 | 3,175 | 3,040 | 3,055 | 320,300 | 1,527.50 |
| 2018-11-15 | 2,989 | 3,120 | 2,989 | 3,045 | 232,200 | 1,522.50 |
| 2018-11-14 | 3,075 | 3,115 | 3,015 | 3,020 | 182,200 | 1,510 |
| 2018-11-13 | 3,085 | 3,120 | 2,940 | 3,035 | 539,700 | 1,517.50 |
| 2018-11-12 | 3,275 | 3,345 | 3,095 | 3,120 | 401,900 | 1,560 |
| 2018-11-09 | 3,210 | 3,395 | 3,190 | 3,330 | 692,800 | 1,665 |
| 2018-11-08 | 3,235 | 3,320 | 3,150 | 3,210 | 386,100 | 1,605 |
| 2018-11-07 | 3,040 | 3,290 | 3,010 | 3,205 | 1,050,500 | 1,602.50 |
| 2018-11-06 | 2,757 | 2,820 | 2,740 | 2,790 | 308,100 | 1,395 |
| 2018-11-05 | 2,697 | 2,790 | 2,690 | 2,753 | 267,100 | 1,376.50 |
| 2018-11-02 | 2,700 | 2,712 | 2,613 | 2,699 | 345,500 | 1,349.50 |
| 2018-11-01 | 2,701 | 2,790 | 2,685 | 2,707 | 294,100 | 1,353.50 |
| 2018-10-31 | 2,621 | 2,791 | 2,600 | 2,732 | 724,000 | 1,366 |
| 2018-10-30 | 2,450 | 2,592 | 2,409 | 2,545 | 753,700 | 1,272.50 |
| 2018-10-29 | 2,541 | 2,588 | 2,420 | 2,446 | 439,800 | 1,223 |
| 2018-10-26 | 2,807 | 2,830 | 2,510 | 2,540 | 792,800 | 1,270 |
| 2018-10-25 | 2,862 | 2,880 | 2,758 | 2,800 | 367,800 | 1,400 |
| 2018-10-24 | 2,976 | 2,990 | 2,926 | 2,958 | 340,300 | 1,479 |
| 2018-10-23 | 2,930 | 2,955 | 2,880 | 2,903 | 309,800 | 1,451.50 |
| 2018-10-22 | 3,000 | 3,025 | 2,920 | 2,945 | 398,100 | 1,472.50 |
| 2018-10-19 | 3,000 | 3,060 | 2,973 | 3,050 | 301,000 | 1,525 |
| 2018-10-18 | 3,185 | 3,185 | 3,030 | 3,035 | 446,200 | 1,517.50 |
| 2018-10-17 | 3,135 | 3,210 | 3,120 | 3,150 | 531,300 | 1,575 |
| 2018-10-16 | 3,000 | 3,120 | 2,945 | 2,987 | 471,500 | 1,493.50 |
| 2018-10-15 | 2,962 | 3,015 | 2,890 | 2,943 | 500,500 | 1,471.50 |
| 2018-10-12 | 2,889 | 3,010 | 2,875 | 2,967 | 678,200 | 1,483.50 |
| 2018-10-11 | 2,864 | 3,050 | 2,857 | 2,939 | 463,800 | 1,469.50 |
| 2018-10-10 | 2,979 | 3,070 | 2,930 | 3,015 | 390,100 | 1,507.50 |
| 2018-10-09 | 3,025 | 3,035 | 2,902 | 2,918 | 471,500 | 1,459 |
| 2018-10-05 | 2,995 | 3,045 | 2,932 | 2,995 | 555,900 | 1,497.50 |
| 2018-10-04 | 3,100 | 3,145 | 3,030 | 3,045 | 494,800 | 1,522.50 |
| 2018-10-03 | 3,300 | 3,310 | 3,060 | 3,160 | 815,000 | 1,580 |
| 2018-10-02 | 3,460 | 3,465 | 3,305 | 3,335 | 441,500 | 1,667.50 |
| 2018-10-01 | 3,460 | 3,505 | 3,360 | 3,370 | 262,500 | 1,685 |
| 2018-09-28 | 3,520 | 3,525 | 3,425 | 3,465 | 264,300 | 1,732.50 |
| 2018-09-27 | 3,595 | 3,630 | 3,405 | 3,450 | 402,400 | 1,725 |
| 2018-09-26 | 3,450 | 3,630 | 3,400 | 3,620 | 430,500 | 1,810 |
| 2018-09-25 | 3,450 | 3,495 | 3,420 | 3,475 | 229,800 | 1,737.50 |
| 2018-09-21 | 3,475 | 3,525 | 3,400 | 3,450 | 495,600 | 1,725 |
| 2018-09-20 | 3,400 | 3,450 | 3,345 | 3,430 | 302,100 | 1,715 |
| 2018-09-19 | 3,475 | 3,505 | 3,335 | 3,435 | 591,500 | 1,717.50 |
| 2018-09-18 | 3,350 | 3,405 | 3,205 | 3,370 | 583,400 | 1,685 |
| 2018-09-14 | 3,335 | 3,450 | 3,270 | 3,390 | 1,344,500 | 1,695 |
| 2018-09-13 | 3,220 | 3,280 | 3,135 | 3,195 | 1,122,900 | 1,597.50 |
| 2018-09-12 | 3,040 | 3,135 | 2,996 | 3,085 | 1,001,700 | 1,542.50 |
| 2018-09-11 | 2,875 | 3,010 | 2,863 | 2,986 | 851,800 | 1,493 |
| 2018-09-10 | 2,963 | 3,105 | 2,836 | 2,844 | 1,843,600 | 1,422 |
| 2018-09-07 | 2,822 | 2,994 | 2,822 | 2,866 | 1,059,800 | 1,433 |
| 2018-09-06 | 2,905 | 2,968 | 2,811 | 2,864 | 2,477,000 | 1,432 |
| 2018-09-05 | 3,160 | 3,180 | 2,918 | 2,930 | 2,218,300 | 1,465 |
| 2018-09-04 | 3,235 | 3,280 | 3,195 | 3,210 | 590,300 | 1,605 |
| 2018-09-03 | 3,550 | 3,550 | 3,220 | 3,305 | 769,900 | 1,652.50 |
| 2018-08-31 | 3,645 | 3,665 | 3,555 | 3,570 | 242,400 | 1,785 |
| 2018-08-30 | 3,765 | 3,780 | 3,640 | 3,680 | 259,800 | 1,840 |
| 2018-08-29 | 3,700 | 3,770 | 3,675 | 3,745 | 213,800 | 1,872.50 |
| 2018-08-28 | 3,760 | 3,780 | 3,605 | 3,630 | 242,200 | 1,815 |
| 2018-08-27 | 3,630 | 3,725 | 3,610 | 3,720 | 264,000 | 1,860 |
| 2018-08-24 | 3,495 | 3,570 | 3,470 | 3,565 | 178,100 | 1,782.50 |
| 2018-08-23 | 3,555 | 3,605 | 3,460 | 3,470 | 261,500 | 1,735 |
| 2018-08-22 | 3,610 | 3,620 | 3,550 | 3,560 | 187,100 | 1,780 |
| 2018-08-21 | 3,645 | 3,660 | 3,550 | 3,630 | 145,700 | 1,815 |
| 2018-08-20 | 3,565 | 3,735 | 3,565 | 3,675 | 216,400 | 1,837.50 |
| 2018-08-17 | 3,510 | 3,640 | 3,500 | 3,590 | 281,900 | 1,795 |
| 2018-08-16 | 3,555 | 3,600 | 3,500 | 3,555 | 257,700 | 1,777.50 |
| 2018-08-15 | 3,770 | 3,780 | 3,600 | 3,650 | 292,600 | 1,825 |
| 2018-08-14 | 3,705 | 3,890 | 3,705 | 3,815 | 244,000 | 1,907.50 |
| 2018-08-13 | 3,665 | 3,745 | 3,580 | 3,635 | 349,500 | 1,817.50 |
| 2018-08-10 | 3,940 | 3,950 | 3,765 | 3,775 | 450,900 | 1,887.50 |
| 2018-08-09 | 4,050 | 4,050 | 3,945 | 3,975 | 174,300 | 1,987.50 |
| 2018-08-08 | 4,000 | 4,100 | 3,990 | 4,065 | 179,400 | 2,032.50 |
| 2018-08-07 | 4,085 | 4,090 | 3,905 | 3,970 | 363,400 | 1,985 |
| 2018-08-06 | 4,350 | 4,435 | 4,105 | 4,140 | 716,700 | 2,070 |
| 2018-08-03 | 3,935 | 4,065 | 3,860 | 4,040 | 341,100 | 2,020 |
| 2018-08-02 | 4,005 | 4,015 | 3,880 | 3,910 | 422,800 | 1,955 |
| 2018-08-01 | 4,125 | 4,135 | 3,990 | 4,005 | 256,000 | 2,002.50 |
| 2018-07-31 | 4,115 | 4,115 | 4,005 | 4,115 | 354,000 | 2,057.50 |
| 2018-07-30 | 4,320 | 4,335 | 4,130 | 4,175 | 232,400 | 2,087.50 |
| 2018-07-27 | 4,400 | 4,400 | 4,280 | 4,325 | 221,300 | 2,162.50 |
| 2018-07-26 | 4,480 | 4,490 | 4,380 | 4,425 | 181,600 | 2,212.50 |
| 2018-07-25 | 4,510 | 4,525 | 4,460 | 4,485 | 155,500 | 2,242.50 |
| 2018-07-24 | 4,480 | 4,565 | 4,465 | 4,550 | 215,200 | 2,275 |
| 2018-07-23 | 4,500 | 4,500 | 4,415 | 4,435 | 102,700 | 2,217.50 |
| 2018-07-20 | 4,365 | 4,505 | 4,365 | 4,500 | 205,700 | 2,250 |
| 2018-07-19 | 4,500 | 4,510 | 4,365 | 4,415 | 216,800 | 2,207.50 |
| 2018-07-18 | 4,550 | 4,580 | 4,460 | 4,520 | 364,400 | 2,260 |
| 2018-07-17 | 4,360 | 4,520 | 4,345 | 4,505 | 278,800 | 2,252.50 |
| 2018-07-13 | 4,320 | 4,450 | 4,315 | 4,345 | 245,900 | 2,172.50 |
| 2018-07-12 | 4,180 | 4,330 | 4,150 | 4,275 | 259,700 | 2,137.50 |
| 2018-07-11 | 4,150 | 4,240 | 4,105 | 4,180 | 178,800 | 2,090 |
| 2018-07-10 | 4,230 | 4,240 | 4,145 | 4,195 | 371,300 | 2,097.50 |
| 2018-07-09 | 4,195 | 4,250 | 4,125 | 4,160 | 203,400 | 2,080 |
| 2018-07-06 | 4,040 | 4,170 | 4,000 | 4,165 | 261,600 | 2,082.50 |
| 2018-07-05 | 4,150 | 4,150 | 3,940 | 3,985 | 250,200 | 1,992.50 |
| 2018-07-04 | 4,000 | 4,185 | 3,995 | 4,085 | 619,100 | 2,042.50 |
| 2018-07-03 | 3,935 | 4,100 | 3,855 | 3,915 | 434,600 | 1,957.50 |
| 2018-07-02 | 3,965 | 4,110 | 3,925 | 3,930 | 486,100 | 1,965 |
| 2018-06-29 | 3,765 | 4,010 | 3,755 | 3,945 | 526,200 | 1,972.50 |
| 2018-06-28 | 3,740 | 3,955 | 3,600 | 3,775 | 741,800 | 1,887.50 |
| 2018-06-27 | 4,200 | 4,215 | 3,805 | 3,810 | 1,524,500 | 1,905 |
| 2018-06-26 | 4,345 | 4,540 | 4,310 | 4,505 | 287,500 | 2,252.50 |
| 2018-06-25 | 4,545 | 4,590 | 4,425 | 4,435 | 285,400 | 2,217.50 |
| 2018-06-22 | 4,385 | 4,515 | 4,350 | 4,475 | 300,200 | 2,237.50 |
| 2018-06-21 | 4,330 | 4,460 | 4,305 | 4,440 | 380,700 | 2,220 |
| 2018-06-20 | 4,330 | 4,430 | 4,185 | 4,260 | 785,900 | 2,130 |
| 2018-06-19 | 4,455 | 4,515 | 4,355 | 4,390 | 398,300 | 2,195 |
| 2018-06-18 | 4,500 | 4,565 | 4,420 | 4,550 | 243,200 | 2,275 |
| 2018-06-15 | 4,535 | 4,565 | 4,500 | 4,525 | 897,600 | 2,262.50 |
| 2018-06-14 | 4,540 | 4,635 | 4,475 | 4,560 | 314,800 | 2,280 |
| 2018-06-13 | 4,550 | 4,565 | 4,510 | 4,545 | 347,000 | 2,272.50 |
| 2018-06-12 | 4,640 | 4,715 | 4,500 | 4,560 | 686,800 | 2,280 |
| 2018-06-11 | 4,400 | 4,575 | 4,370 | 4,550 | 752,700 | 2,275 |
| 2018-06-08 | 4,300 | 4,390 | 4,245 | 4,355 | 387,000 | 2,177.50 |
| 2018-06-07 | 4,335 | 4,420 | 4,190 | 4,305 | 625,600 | 2,152.50 |
| 2018-06-06 | 4,120 | 4,285 | 4,035 | 4,265 | 507,900 | 2,132.50 |
| 2018-06-05 | 4,230 | 4,240 | 4,000 | 4,085 | 403,000 | 2,042.50 |
| 2018-06-04 | 4,215 | 4,230 | 4,135 | 4,220 | 417,500 | 2,110 |
| 2018-06-01 | 4,020 | 4,155 | 3,995 | 4,135 | 618,500 | 2,067.50 |
| 2018-05-31 | 3,935 | 4,000 | 3,905 | 3,990 | 754,200 | 1,995 |
| 2018-05-30 | 3,800 | 3,925 | 3,795 | 3,915 | 507,700 | 1,957.50 |
| 2018-05-29 | 3,850 | 3,885 | 3,830 | 3,865 | 302,700 | 1,932.50 |
| 2018-05-28 | 3,950 | 3,950 | 3,840 | 3,860 | 230,600 | 1,930 |
| 2018-05-25 | 3,855 | 3,940 | 3,835 | 3,900 | 209,600 | 1,950 |
| 2018-05-24 | 3,985 | 4,010 | 3,825 | 3,875 | 315,600 | 1,937.50 |
| 2018-05-23 | 4,075 | 4,095 | 3,965 | 4,030 | 240,300 | 2,015 |
| 2018-05-22 | 4,135 | 4,150 | 4,055 | 4,055 | 192,100 | 2,027.50 |
| 2018-05-21 | 4,040 | 4,100 | 3,985 | 4,095 | 385,600 | 2,047.50 |
| 2018-05-18 | 4,040 | 4,050 | 3,915 | 3,990 | 366,500 | 1,995 |
| 2018-05-17 | 4,070 | 4,110 | 4,025 | 4,050 | 567,300 | 2,025 |
| 2018-05-16 | 3,855 | 4,080 | 3,855 | 4,055 | 594,400 | 2,027.50 |
| 2018-05-15 | 3,830 | 3,970 | 3,785 | 3,885 | 475,300 | 1,942.50 |
| 2018-05-14 | 3,720 | 3,920 | 3,705 | 3,820 | 980,700 | 1,910 |
| 2018-05-11 | 3,670 | 3,675 | 3,520 | 3,555 | 332,700 | 1,777.50 |
| 2018-05-10 | 3,685 | 3,750 | 3,655 | 3,675 | 501,900 | 1,837.50 |
| 2018-05-09 | 3,660 | 3,670 | 3,610 | 3,640 | 215,900 | 1,820 |
| 2018-05-08 | 3,650 | 3,665 | 3,600 | 3,650 | 184,700 | 1,825 |
| 2018-05-07 | 3,650 | 3,660 | 3,575 | 3,650 | 245,000 | 1,825 |
| 2018-05-02 | 3,615 | 3,645 | 3,565 | 3,620 | 159,600 | 1,810 |
| 2018-05-01 | 3,560 | 3,625 | 3,560 | 3,595 | 197,100 | 1,797.50 |
| 2018-04-27 | 3,535 | 3,600 | 3,475 | 3,550 | 392,500 | 1,775 |
| 2018-04-26 | 3,590 | 3,610 | 3,455 | 3,485 | 789,400 | 1,742.50 |
| 2018-04-25 | 3,485 | 3,640 | 3,465 | 3,610 | 505,700 | 1,805 |
| 2018-04-24 | 3,670 | 3,690 | 3,495 | 3,530 | 574,300 | 1,765 |
| 2018-04-23 | 3,615 | 3,725 | 3,610 | 3,695 | 712,300 | 1,847.50 |
| 2018-04-20 | 3,575 | 3,710 | 3,530 | 3,560 | 760,900 | 1,780 |
| 2018-04-19 | 3,425 | 3,570 | 3,425 | 3,545 | 689,300 | 1,772.50 |
| 2018-04-18 | 3,470 | 3,470 | 3,355 | 3,380 | 317,700 | 1,690 |
| 2018-04-17 | 3,465 | 3,490 | 3,090 | 3,400 | 705,100 | 1,700 |
| 2018-04-16 | 3,435 | 3,495 | 3,380 | 3,425 | 222,100 | 1,712.50 |
| 2018-04-13 | 3,430 | 3,470 | 3,380 | 3,440 | 197,600 | 1,720 |
| 2018-04-12 | 3,600 | 3,605 | 3,360 | 3,445 | 541,100 | 1,722.50 |
| 2018-04-11 | 3,500 | 3,600 | 3,485 | 3,580 | 615,600 | 1,790 |
| 2018-04-10 | 3,500 | 3,500 | 3,425 | 3,455 | 335,700 | 1,727.50 |
| 2018-04-09 | 3,420 | 3,530 | 3,410 | 3,445 | 494,900 | 1,722.50 |
| 2018-04-06 | 3,455 | 3,520 | 3,410 | 3,425 | 595,200 | 1,712.50 |
| 2018-04-05 | 3,300 | 3,500 | 3,300 | 3,390 | 1,035,600 | 1,695 |
| 2018-04-04 | 3,305 | 3,345 | 3,285 | 3,320 | 342,000 | 1,660 |
| 2018-04-03 | 3,200 | 3,290 | 3,180 | 3,285 | 239,300 | 1,642.50 |
| 2018-03-30 | 3,300 | 3,330 | 3,245 | 3,260 | 293,000 | 1,630 |
| 2018-03-29 | 3,255 | 3,300 | 3,220 | 3,255 | 463,600 | 1,627.50 |
| 2018-03-28 | 3,160 | 3,275 | 3,125 | 3,205 | 373,500 | 1,602.50 |
| 2018-03-27 | 3,090 | 3,195 | 3,075 | 3,160 | 343,200 | 1,580 |
| 2018-03-26 | 2,974 | 3,020 | 2,895 | 3,020 | 186,800 | 1,510 |
| 2018-03-23 | 2,950 | 3,020 | 2,944 | 2,973 | 212,000 | 1,486.50 |
| 2018-03-22 | 3,000 | 3,095 | 2,991 | 3,085 | 170,100 | 1,542.50 |
| 2018-03-20 | 3,050 | 3,050 | 2,983 | 3,000 | 251,800 | 1,500 |
| 2018-03-19 | 3,150 | 3,170 | 3,070 | 3,115 | 168,600 | 1,557.50 |
| 2018-03-16 | 3,155 | 3,215 | 3,130 | 3,190 | 231,400 | 1,595 |
| 2018-03-15 | 3,115 | 3,180 | 3,100 | 3,165 | 187,600 | 1,582.50 |
| 2018-03-14 | 3,185 | 3,225 | 3,120 | 3,155 | 275,600 | 1,577.50 |
| 2018-03-13 | 3,180 | 3,220 | 3,155 | 3,210 | 176,900 | 1,605 |
| 2018-03-12 | 3,230 | 3,250 | 3,110 | 3,190 | 523,700 | 1,595 |
| 2018-03-09 | 3,165 | 3,215 | 3,075 | 3,100 | 334,500 | 1,550 |
| 2018-03-08 | 3,180 | 3,185 | 3,085 | 3,105 | 228,200 | 1,552.50 |
| 2018-03-07 | 3,110 | 3,230 | 3,110 | 3,150 | 441,300 | 1,575 |
| 2018-03-06 | 3,095 | 3,255 | 3,090 | 3,195 | 831,500 | 1,597.50 |
| 2018-03-05 | 2,983 | 3,085 | 2,981 | 3,025 | 280,000 | 1,512.50 |
| 2018-03-02 | 3,005 | 3,060 | 2,965 | 2,999 | 302,100 | 1,499.50 |
| 2018-03-01 | 3,060 | 3,110 | 3,025 | 3,065 | 279,900 | 1,532.50 |
| 2018-02-28 | 3,015 | 3,170 | 2,997 | 3,065 | 468,200 | 1,532.50 |
| 2018-02-27 | 3,040 | 3,070 | 2,991 | 2,999 | 400,300 | 1,499.50 |
| 2018-02-26 | 3,200 | 3,200 | 2,992 | 3,055 | 597,900 | 1,527.50 |
| 2018-02-23 | 3,200 | 3,225 | 3,135 | 3,145 | 303,400 | 1,572.50 |
| 2018-02-22 | 3,260 | 3,260 | 3,175 | 3,190 | 329,200 | 1,595 |
| 2018-02-21 | 3,250 | 3,280 | 3,200 | 3,220 | 367,800 | 1,610 |
| 2018-02-20 | 3,235 | 3,300 | 3,185 | 3,200 | 456,300 | 1,600 |
| 2018-02-19 | 3,020 | 3,250 | 3,010 | 3,240 | 538,700 | 1,620 |
| 2018-02-16 | 2,923 | 3,005 | 2,920 | 2,970 | 470,600 | 1,485 |
| 2018-02-15 | 2,975 | 3,025 | 2,868 | 2,895 | 395,300 | 1,447.50 |
| 2018-02-14 | 3,070 | 3,100 | 2,857 | 2,949 | 702,700 | 1,474.50 |
| 2018-02-13 | 3,220 | 3,255 | 3,115 | 3,125 | 439,800 | 1,562.50 |
| 2018-02-09 | 2,981 | 3,185 | 2,966 | 3,185 | 582,600 | 1,592.50 |
| 2018-02-08 | 3,230 | 3,240 | 3,130 | 3,210 | 466,500 | 1,605 |
| 2018-02-07 | 3,250 | 3,350 | 3,005 | 3,060 | 1,209,200 | 1,530 |
| 2018-02-06 | 2,910 | 3,140 | 2,612 | 2,922 | 1,659,000 | 1,461 |
| 2018-02-05 | 3,275 | 3,400 | 3,150 | 3,310 | 1,473,900 | 1,655 |
| 2018-02-02 | 3,300 | 3,450 | 3,295 | 3,450 | 1,424,500 | 1,725 |
| 2018-02-01 | 3,220 | 3,275 | 3,170 | 3,235 | 611,800 | 1,617.50 |
| 2018-01-31 | 3,150 | 3,240 | 3,110 | 3,170 | 764,300 | 1,585 |
| 2018-01-30 | 3,135 | 3,160 | 3,010 | 3,080 | 2,436,900 | 1,540 |
| 2018-01-29 | 3,200 | 3,245 | 3,025 | 3,065 | 674,700 | 1,532.50 |
| 2018-01-26 | 3,255 | 3,265 | 3,105 | 3,120 | 669,600 | 1,560 |
| 2018-01-25 | 3,225 | 3,275 | 3,050 | 3,235 | 1,055,900 | 1,617.50 |
| 2018-01-24 | 3,010 | 3,180 | 2,970 | 3,180 | 1,031,100 | 1,590 |
| 2018-01-23 | 2,990 | 3,030 | 2,942 | 2,999 | 562,800 | 1,499.50 |
| 2018-01-22 | 2,890 | 2,989 | 2,881 | 2,942 | 657,900 | 1,471 |
| 2018-01-19 | 2,850 | 2,870 | 2,823 | 2,859 | 308,200 | 1,429.50 |
| 2018-01-18 | 2,915 | 2,917 | 2,807 | 2,840 | 510,100 | 1,420 |
| 2018-01-17 | 2,850 | 2,899 | 2,821 | 2,855 | 594,400 | 1,427.50 |
| 2018-01-16 | 2,980 | 2,990 | 2,757 | 2,817 | 1,051,800 | 1,408.50 |
| 2018-01-15 | 3,080 | 3,090 | 2,946 | 2,998 | 802,100 | 1,499 |
| 2018-01-12 | 2,911 | 3,015 | 2,883 | 3,010 | 1,773,100 | 1,505 |
| 2018-01-11 | 2,810 | 2,882 | 2,747 | 2,791 | 768,100 | 1,395.50 |
| 2018-01-10 | 2,809 | 2,940 | 2,783 | 2,859 | 2,469,900 | 1,429.50 |
| 2018-01-09 | 2,628 | 2,858 | 2,582 | 2,725 | 1,842,100 | 1,362.50 |
| 2018-01-05 | 2,500 | 2,575 | 2,496 | 2,534 | 518,200 | 1,267 |
| 2018-01-04 | 2,620 | 2,677 | 2,495 | 2,515 | 721,100 | 1,257.50 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2004-06-07]1株→10株
