9625 (株)セレスポ 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 | 1,371 | 1,410 | 1,371 | 1,410 | 3,300 | 705 |
| 2018-12-27 | 1,382 | 1,404 | 1,374 | 1,385 | 3,500 | 692.50 |
| 2018-12-26 | 1,244 | 1,360 | 1,244 | 1,350 | 3,500 | 675 |
| 2018-12-25 | 1,244 | 1,259 | 1,220 | 1,259 | 27,300 | 629.50 |
| 2018-12-21 | 1,360 | 1,371 | 1,332 | 1,346 | 7,000 | 673 |
| 2018-12-20 | 1,378 | 1,378 | 1,344 | 1,360 | 6,400 | 680 |
| 2018-12-19 | 1,375 | 1,408 | 1,371 | 1,386 | 4,500 | 693 |
| 2018-12-18 | 1,438 | 1,438 | 1,376 | 1,376 | 16,400 | 688 |
| 2018-12-17 | 1,444 | 1,444 | 1,430 | 1,440 | 11,300 | 720 |
| 2018-12-14 | 1,440 | 1,445 | 1,415 | 1,444 | 1,400 | 722 |
| 2018-12-13 | 1,415 | 1,440 | 1,415 | 1,440 | 2,300 | 720 |
| 2018-12-12 | 1,377 | 1,397 | 1,371 | 1,397 | 2,000 | 698.50 |
| 2018-12-11 | 1,359 | 1,380 | 1,330 | 1,364 | 2,400 | 682 |
| 2018-12-10 | 1,413 | 1,413 | 1,363 | 1,365 | 2,600 | 682.50 |
| 2018-12-07 | 1,413 | 1,423 | 1,410 | 1,415 | 2,500 | 707.50 |
| 2018-12-06 | 1,456 | 1,456 | 1,425 | 1,451 | 2,600 | 725.50 |
| 2018-12-05 | 1,400 | 1,457 | 1,391 | 1,457 | 14,800 | 728.50 |
| 2018-12-04 | 1,440 | 1,444 | 1,381 | 1,444 | 19,400 | 722 |
| 2018-12-03 | 1,330 | 1,398 | 1,302 | 1,395 | 12,800 | 697.50 |
| 2018-11-30 | 1,386 | 1,417 | 1,371 | 1,387 | 5,200 | 693.50 |
| 2018-11-29 | 1,417 | 1,419 | 1,406 | 1,406 | 2,300 | 703 |
| 2018-11-28 | 1,417 | 1,417 | 1,390 | 1,410 | 3,200 | 705 |
| 2018-11-27 | 1,387 | 1,405 | 1,387 | 1,402 | 1,900 | 701 |
| 2018-11-26 | 1,387 | 1,404 | 1,349 | 1,387 | 5,100 | 693.50 |
| 2018-11-22 | 1,343 | 1,387 | 1,331 | 1,360 | 7,400 | 680 |
| 2018-11-21 | 1,307 | 1,341 | 1,305 | 1,338 | 3,500 | 669 |
| 2018-11-20 | 1,289 | 1,324 | 1,289 | 1,322 | 4,000 | 661 |
| 2018-11-19 | 1,286 | 1,324 | 1,286 | 1,292 | 3,700 | 646 |
| 2018-11-16 | 1,345 | 1,345 | 1,281 | 1,281 | 2,800 | 640.50 |
| 2018-11-15 | 1,330 | 1,330 | 1,330 | 1,330 | 300 | 665 |
| 2018-11-14 | 1,341 | 1,363 | 1,330 | 1,330 | 2,300 | 665 |
| 2018-11-13 | 1,351 | 1,351 | 1,350 | 1,350 | 200 | 675 |
| 2018-11-12 | 1,340 | 1,385 | 1,340 | 1,356 | 2,500 | 678 |
| 2018-11-09 | 1,332 | 1,345 | 1,278 | 1,339 | 4,100 | 669.50 |
| 2018-11-08 | 1,306 | 1,322 | 1,302 | 1,302 | 1,200 | 651 |
| 2018-11-07 | 1,300 | 1,300 | 1,297 | 1,300 | 800 | 650 |
| 2018-11-06 | 1,300 | 1,302 | 1,296 | 1,296 | 2,200 | 648 |
| 2018-11-05 | 1,291 | 1,304 | 1,291 | 1,301 | 900 | 650.50 |
| 2018-11-02 | 1,310 | 1,317 | 1,299 | 1,317 | 1,500 | 658.50 |
| 2018-11-01 | 1,301 | 1,305 | 1,298 | 1,305 | 600 | 652.50 |
| 2018-10-31 | 1,299 | 1,304 | 1,299 | 1,302 | 2,700 | 651 |
| 2018-10-30 | 1,250 | 1,299 | 1,240 | 1,299 | 9,600 | 649.50 |
| 2018-10-29 | 1,315 | 1,315 | 1,253 | 1,265 | 15,200 | 632.50 |
| 2018-10-26 | 1,387 | 1,387 | 1,320 | 1,330 | 1,800 | 665 |
| 2018-10-25 | 1,350 | 1,350 | 1,330 | 1,340 | 4,000 | 670 |
| 2018-10-24 | 1,365 | 1,370 | 1,365 | 1,370 | 300 | 685 |
| 2018-10-23 | 1,371 | 1,371 | 1,360 | 1,360 | 1,400 | 680 |
| 2018-10-22 | 1,389 | 1,389 | 1,372 | 1,372 | 1,000 | 686 |
| 2018-10-19 | 1,389 | 1,389 | 1,389 | 1,389 | 100 | 694.50 |
| 2018-10-18 | 1,393 | 1,395 | 1,393 | 1,395 | 1,000 | 697.50 |
| 2018-10-17 | 1,362 | 1,409 | 1,362 | 1,393 | 1,300 | 696.50 |
| 2018-10-16 | 1,356 | 1,361 | 1,356 | 1,361 | 200 | 680.50 |
| 2018-10-15 | 1,399 | 1,399 | 1,356 | 1,356 | 1,700 | 678 |
| 2018-10-12 | 1,390 | 1,390 | 1,361 | 1,371 | 3,200 | 685.50 |
| 2018-10-11 | 1,350 | 1,376 | 1,348 | 1,360 | 7,900 | 680 |
| 2018-10-10 | 1,380 | 1,409 | 1,380 | 1,382 | 400 | 691 |
| 2018-10-09 | 1,392 | 1,414 | 1,380 | 1,380 | 1,800 | 690 |
| 2018-10-05 | 1,407 | 1,407 | 1,400 | 1,400 | 600 | 700 |
| 2018-10-04 | 1,411 | 1,441 | 1,407 | 1,407 | 1,800 | 703.50 |
| 2018-10-03 | 1,430 | 1,430 | 1,420 | 1,424 | 900 | 712 |
| 2018-10-02 | 1,460 | 1,461 | 1,422 | 1,430 | 3,900 | 715 |
| 2018-10-01 | 1,435 | 1,461 | 1,434 | 1,460 | 3,900 | 730 |
| 2018-09-28 | 1,400 | 1,437 | 1,396 | 1,435 | 4,800 | 717.50 |
| 2018-09-27 | 1,401 | 1,401 | 1,395 | 1,395 | 12,000 | 697.50 |
| 2018-09-26 | 1,399 | 1,401 | 1,398 | 1,400 | 6,800 | 700 |
| 2018-09-25 | 1,412 | 1,412 | 1,394 | 1,398 | 6,600 | 699 |
| 2018-09-21 | 1,400 | 1,445 | 1,400 | 1,412 | 6,200 | 706 |
| 2018-09-20 | 1,400 | 1,400 | 1,394 | 1,400 | 5,300 | 700 |
| 2018-09-19 | 1,393 | 1,401 | 1,370 | 1,400 | 7,400 | 700 |
| 2018-09-18 | 1,403 | 1,409 | 1,392 | 1,392 | 5,000 | 696 |
| 2018-09-14 | 1,360 | 1,390 | 1,358 | 1,373 | 5,400 | 686.50 |
| 2018-09-13 | 1,360 | 1,370 | 1,360 | 1,360 | 2,300 | 680 |
| 2018-09-12 | 1,390 | 1,390 | 1,360 | 1,360 | 5,700 | 680 |
| 2018-09-11 | 1,388 | 1,409 | 1,368 | 1,368 | 4,300 | 684 |
| 2018-09-10 | 1,379 | 1,410 | 1,369 | 1,369 | 3,400 | 684.50 |
| 2018-09-07 | 1,360 | 1,379 | 1,352 | 1,360 | 7,700 | 680 |
| 2018-09-06 | 1,421 | 1,421 | 1,361 | 1,361 | 32,200 | 680.50 |
| 2018-09-05 | 1,470 | 1,470 | 1,410 | 1,416 | 9,800 | 708 |
| 2018-09-04 | 1,515 | 1,515 | 1,479 | 1,495 | 3,800 | 747.50 |
| 2018-09-03 | 1,530 | 1,530 | 1,500 | 1,504 | 4,600 | 752 |
| 2018-08-31 | 1,487 | 1,517 | 1,471 | 1,500 | 4,700 | 750 |
| 2018-08-30 | 1,494 | 1,494 | 1,463 | 1,471 | 6,300 | 735.50 |
| 2018-08-29 | 1,450 | 1,462 | 1,447 | 1,448 | 2,600 | 724 |
| 2018-08-28 | 1,431 | 1,440 | 1,431 | 1,440 | 2,000 | 720 |
| 2018-08-27 | 1,449 | 1,450 | 1,425 | 1,425 | 1,800 | 712.50 |
| 2018-08-24 | 1,457 | 1,457 | 1,421 | 1,421 | 2,000 | 710.50 |
| 2018-08-23 | 1,379 | 1,467 | 1,370 | 1,467 | 4,100 | 733.50 |
| 2018-08-22 | 1,360 | 1,379 | 1,350 | 1,379 | 3,500 | 689.50 |
| 2018-08-21 | 1,365 | 1,390 | 1,355 | 1,355 | 3,600 | 677.50 |
| 2018-08-20 | 1,419 | 1,420 | 1,350 | 1,387 | 14,500 | 693.50 |
| 2018-08-17 | 1,429 | 1,430 | 1,410 | 1,422 | 5,600 | 711 |
| 2018-08-16 | 1,432 | 1,432 | 1,421 | 1,421 | 3,400 | 710.50 |
| 2018-08-15 | 1,470 | 1,473 | 1,441 | 1,452 | 2,600 | 726 |
| 2018-08-14 | 1,471 | 1,472 | 1,469 | 1,470 | 4,200 | 735 |
| 2018-08-13 | 1,467 | 1,467 | 1,446 | 1,446 | 2,800 | 723 |
| 2018-08-10 | 1,485 | 1,490 | 1,440 | 1,455 | 8,500 | 727.50 |
| 2018-08-09 | 1,490 | 1,490 | 1,469 | 1,485 | 4,900 | 742.50 |
| 2018-08-08 | 1,448 | 1,464 | 1,448 | 1,460 | 2,700 | 730 |
| 2018-08-07 | 1,450 | 1,459 | 1,448 | 1,448 | 3,400 | 724 |
| 2018-08-06 | 1,468 | 1,468 | 1,450 | 1,450 | 3,600 | 725 |
| 2018-08-03 | 1,457 | 1,474 | 1,453 | 1,472 | 3,300 | 736 |
| 2018-08-02 | 1,461 | 1,469 | 1,448 | 1,455 | 4,400 | 727.50 |
| 2018-08-01 | 1,471 | 1,471 | 1,451 | 1,456 | 5,200 | 728 |
| 2018-07-31 | 1,468 | 1,477 | 1,452 | 1,454 | 5,000 | 727 |
| 2018-07-30 | 1,486 | 1,489 | 1,453 | 1,453 | 5,300 | 726.50 |
| 2018-07-27 | 1,452 | 1,465 | 1,446 | 1,456 | 8,000 | 728 |
| 2018-07-26 | 1,467 | 1,467 | 1,450 | 1,450 | 4,200 | 725 |
| 2018-07-25 | 1,528 | 1,528 | 1,466 | 1,467 | 3,800 | 733.50 |
| 2018-07-24 | 1,469 | 1,469 | 1,453 | 1,468 | 4,500 | 734 |
| 2018-07-23 | 1,500 | 1,500 | 1,452 | 1,452 | 4,600 | 726 |
| 2018-07-20 | 1,520 | 1,520 | 1,472 | 1,473 | 12,200 | 736.50 |
| 2018-07-19 | 1,539 | 1,555 | 1,528 | 1,528 | 4,600 | 764 |
| 2018-07-18 | 1,576 | 1,576 | 1,535 | 1,539 | 8,400 | 769.50 |
| 2018-07-17 | 1,627 | 1,627 | 1,531 | 1,580 | 12,600 | 790 |
| 2018-07-13 | 1,579 | 1,610 | 1,579 | 1,590 | 4,000 | 795 |
| 2018-07-12 | 1,557 | 1,600 | 1,555 | 1,580 | 3,700 | 790 |
| 2018-07-11 | 1,561 | 1,572 | 1,552 | 1,556 | 3,200 | 778 |
| 2018-07-10 | 1,627 | 1,627 | 1,558 | 1,558 | 3,200 | 779 |
| 2018-07-09 | 1,530 | 1,605 | 1,525 | 1,589 | 2,100 | 794.50 |
| 2018-07-06 | 1,578 | 1,578 | 1,537 | 1,538 | 3,600 | 769 |
| 2018-07-05 | 1,582 | 1,582 | 1,555 | 1,555 | 3,000 | 777.50 |
| 2018-07-04 | 1,606 | 1,633 | 1,590 | 1,590 | 5,800 | 795 |
| 2018-07-03 | 1,655 | 1,655 | 1,607 | 1,628 | 1,500 | 814 |
| 2018-07-02 | 1,653 | 1,653 | 1,615 | 1,615 | 1,500 | 807.50 |
| 2018-06-29 | 1,633 | 1,653 | 1,625 | 1,653 | 900 | 826.50 |
| 2018-06-28 | 1,619 | 1,630 | 1,619 | 1,630 | 300 | 815 |
| 2018-06-27 | 1,633 | 1,633 | 1,616 | 1,616 | 400 | 808 |
| 2018-06-26 | 1,630 | 1,652 | 1,630 | 1,652 | 2,100 | 826 |
| 2018-06-25 | 1,611 | 1,639 | 1,600 | 1,630 | 6,900 | 815 |
| 2018-06-22 | 1,668 | 1,668 | 1,650 | 1,651 | 2,900 | 825.50 |
| 2018-06-21 | 1,690 | 1,693 | 1,676 | 1,676 | 1,900 | 838 |
| 2018-06-20 | 1,682 | 1,690 | 1,674 | 1,677 | 1,600 | 838.50 |
| 2018-06-19 | 1,669 | 1,712 | 1,669 | 1,673 | 6,000 | 836.50 |
| 2018-06-18 | 1,756 | 1,756 | 1,700 | 1,709 | 2,500 | 854.50 |
| 2018-06-15 | 1,760 | 1,760 | 1,740 | 1,749 | 2,500 | 874.50 |
| 2018-06-14 | 1,761 | 1,761 | 1,742 | 1,755 | 3,500 | 877.50 |
| 2018-06-13 | 1,778 | 1,778 | 1,748 | 1,748 | 2,100 | 874 |
| 2018-06-12 | 1,733 | 1,780 | 1,727 | 1,761 | 13,600 | 880.50 |
| 2018-06-11 | 1,696 | 1,715 | 1,695 | 1,705 | 2,900 | 852.50 |
| 2018-06-08 | 1,697 | 1,727 | 1,690 | 1,699 | 9,800 | 849.50 |
| 2018-06-07 | 1,692 | 1,705 | 1,680 | 1,697 | 9,400 | 848.50 |
| 2018-06-06 | 1,679 | 1,735 | 1,645 | 1,688 | 19,100 | 844 |
| 2018-06-05 | 1,800 | 1,800 | 1,691 | 1,691 | 34,500 | 845.50 |
| 2018-06-04 | 1,898 | 1,898 | 1,810 | 1,811 | 22,500 | 905.50 |
| 2018-06-01 | 1,900 | 1,905 | 1,862 | 1,903 | 9,500 | 951.50 |
| 2018-05-31 | 1,819 | 1,958 | 1,799 | 1,905 | 66,300 | 952.50 |
| 2018-05-30 | 1,786 | 1,863 | 1,761 | 1,859 | 18,900 | 929.50 |
| 2018-05-29 | 1,820 | 1,820 | 1,794 | 1,806 | 6,000 | 903 |
| 2018-05-28 | 1,767 | 1,847 | 1,767 | 1,800 | 16,700 | 900 |
| 2018-05-25 | 1,725 | 1,774 | 1,722 | 1,766 | 12,500 | 883 |
| 2018-05-24 | 1,725 | 1,759 | 1,725 | 1,746 | 20,500 | 873 |
| 2018-05-23 | 1,697 | 1,737 | 1,693 | 1,703 | 21,200 | 851.50 |
| 2018-05-22 | 1,591 | 1,683 | 1,591 | 1,680 | 14,800 | 840 |
| 2018-05-21 | 1,593 | 1,599 | 1,586 | 1,591 | 8,700 | 795.50 |
| 2018-05-18 | 1,630 | 1,630 | 1,601 | 1,601 | 7,300 | 800.50 |
| 2018-05-17 | 1,611 | 1,650 | 1,611 | 1,623 | 5,600 | 811.50 |
| 2018-05-16 | 1,662 | 1,690 | 1,562 | 1,611 | 15,000 | 805.50 |
| 2018-05-15 | 1,649 | 1,700 | 1,645 | 1,662 | 16,600 | 831 |
| 2018-05-14 | 1,706 | 1,746 | 1,706 | 1,724 | 11,400 | 862 |
| 2018-05-11 | 1,720 | 1,720 | 1,683 | 1,706 | 3,200 | 853 |
| 2018-05-10 | 1,720 | 1,724 | 1,684 | 1,724 | 3,300 | 862 |
| 2018-05-09 | 1,714 | 1,739 | 1,714 | 1,720 | 4,000 | 860 |
| 2018-05-08 | 1,709 | 1,761 | 1,709 | 1,723 | 6,300 | 861.50 |
| 2018-05-07 | 1,683 | 1,709 | 1,683 | 1,705 | 5,000 | 852.50 |
| 2018-05-02 | 1,735 | 1,735 | 1,681 | 1,683 | 6,200 | 841.50 |
| 2018-05-01 | 1,657 | 1,700 | 1,619 | 1,655 | 8,100 | 827.50 |
| 2018-04-27 | 1,648 | 1,664 | 1,632 | 1,659 | 2,500 | 829.50 |
| 2018-04-26 | 1,645 | 1,693 | 1,645 | 1,648 | 4,100 | 824 |
| 2018-04-25 | 1,641 | 1,645 | 1,635 | 1,635 | 3,100 | 817.50 |
| 2018-04-24 | 1,654 | 1,654 | 1,638 | 1,645 | 2,500 | 822.50 |
| 2018-04-23 | 1,695 | 1,700 | 1,645 | 1,669 | 6,400 | 834.50 |
| 2018-04-20 | 1,620 | 1,674 | 1,618 | 1,674 | 7,600 | 837 |
| 2018-04-19 | 1,631 | 1,642 | 1,607 | 1,625 | 8,000 | 812.50 |
| 2018-04-18 | 1,632 | 1,650 | 1,627 | 1,631 | 9,400 | 815.50 |
| 2018-04-17 | 1,661 | 1,661 | 1,588 | 1,626 | 19,200 | 813 |
| 2018-04-16 | 1,742 | 1,760 | 1,662 | 1,662 | 17,000 | 831 |
| 2018-04-13 | 1,758 | 1,768 | 1,720 | 1,742 | 10,900 | 871 |
| 2018-04-12 | 1,742 | 1,758 | 1,721 | 1,742 | 16,400 | 871 |
| 2018-04-11 | 1,912 | 1,915 | 1,721 | 1,730 | 52,600 | 865 |
| 2018-04-10 | 1,903 | 1,934 | 1,903 | 1,911 | 13,900 | 955.50 |
| 2018-04-09 | 1,901 | 1,935 | 1,901 | 1,934 | 14,100 | 967 |
| 2018-04-06 | 1,938 | 1,969 | 1,902 | 1,910 | 22,900 | 955 |
| 2018-04-05 | 1,889 | 1,937 | 1,845 | 1,935 | 33,800 | 967.50 |
| 2018-04-04 | 1,787 | 1,888 | 1,763 | 1,870 | 35,700 | 935 |
| 2018-04-03 | 1,760 | 1,820 | 1,690 | 1,791 | 58,400 | 895.50 |
| 2018-03-30 | 1,746 | 1,760 | 1,710 | 1,725 | 14,300 | 862.50 |
| 2018-03-29 | 1,740 | 1,759 | 1,725 | 1,725 | 18,300 | 862.50 |
| 2018-03-28 | 1,625 | 1,748 | 1,625 | 1,738 | 38,700 | 869 |
| 2018-03-27 | 1,627 | 1,642 | 1,601 | 1,625 | 14,500 | 812.50 |
| 2018-03-26 | 1,650 | 1,650 | 1,584 | 1,591 | 9,100 | 795.50 |
| 2018-03-23 | 1,577 | 1,617 | 1,566 | 1,617 | 11,300 | 808.50 |
| 2018-03-22 | 1,658 | 1,665 | 1,620 | 1,657 | 8,800 | 828.50 |
| 2018-03-20 | 1,561 | 1,635 | 1,560 | 1,635 | 5,100 | 817.50 |
| 2018-03-19 | 1,606 | 1,610 | 1,599 | 1,601 | 6,800 | 800.50 |
| 2018-03-16 | 1,545 | 1,646 | 1,545 | 1,646 | 16,800 | 823 |
| 2018-03-15 | 1,545 | 1,548 | 1,536 | 1,540 | 1,300 | 770 |
| 2018-03-14 | 1,549 | 1,549 | 1,517 | 1,536 | 4,500 | 768 |
| 2018-03-13 | 1,519 | 1,530 | 1,493 | 1,530 | 5,300 | 765 |
| 2018-03-12 | 1,493 | 1,539 | 1,490 | 1,505 | 10,400 | 752.50 |
| 2018-03-09 | 1,520 | 1,520 | 1,490 | 1,490 | 4,100 | 745 |
| 2018-03-08 | 1,518 | 1,523 | 1,500 | 1,501 | 4,100 | 750.50 |
| 2018-03-07 | 1,500 | 1,501 | 1,481 | 1,481 | 3,800 | 740.50 |
| 2018-03-06 | 1,517 | 1,525 | 1,491 | 1,500 | 11,200 | 750 |
| 2018-03-05 | 1,498 | 1,505 | 1,476 | 1,477 | 8,100 | 738.50 |
| 2018-03-02 | 1,486 | 1,536 | 1,477 | 1,536 | 13,600 | 768 |
| 2018-03-01 | 1,549 | 1,596 | 1,522 | 1,531 | 34,900 | 765.50 |
| 2018-02-28 | 1,513 | 1,560 | 1,481 | 1,552 | 21,100 | 776 |
| 2018-02-27 | 1,475 | 1,518 | 1,466 | 1,518 | 43,200 | 759 |
| 2018-02-26 | 1,419 | 1,419 | 1,399 | 1,409 | 3,000 | 704.50 |
| 2018-02-23 | 1,417 | 1,420 | 1,391 | 1,405 | 10,500 | 702.50 |
| 2018-02-22 | 1,416 | 1,417 | 1,405 | 1,417 | 2,600 | 708.50 |
| 2018-02-21 | 1,412 | 1,419 | 1,405 | 1,416 | 3,000 | 708 |
| 2018-02-20 | 1,401 | 1,414 | 1,386 | 1,400 | 12,200 | 700 |
| 2018-02-19 | 1,375 | 1,425 | 1,374 | 1,411 | 16,800 | 705.50 |
| 2018-02-16 | 1,335 | 1,340 | 1,325 | 1,325 | 5,700 | 662.50 |
| 2018-02-15 | 1,320 | 1,329 | 1,301 | 1,321 | 9,200 | 660.50 |
| 2018-02-14 | 1,345 | 1,352 | 1,317 | 1,327 | 6,100 | 663.50 |
| 2018-02-13 | 1,400 | 1,405 | 1,375 | 1,375 | 3,300 | 687.50 |
| 2018-02-09 | 1,296 | 1,350 | 1,290 | 1,350 | 15,700 | 675 |
| 2018-02-08 | 1,315 | 1,344 | 1,315 | 1,341 | 2,300 | 670.50 |
| 2018-02-07 | 1,360 | 1,390 | 1,280 | 1,312 | 13,100 | 656 |
| 2018-02-06 | 1,260 | 1,340 | 1,256 | 1,340 | 29,100 | 670 |
| 2018-02-05 | 1,402 | 1,410 | 1,398 | 1,410 | 4,900 | 705 |
| 2018-02-02 | 1,433 | 1,436 | 1,430 | 1,430 | 1,900 | 715 |
| 2018-02-01 | 1,435 | 1,446 | 1,434 | 1,439 | 1,000 | 719.50 |
| 2018-01-31 | 1,428 | 1,452 | 1,422 | 1,432 | 3,100 | 716 |
| 2018-01-30 | 1,480 | 1,490 | 1,420 | 1,449 | 10,400 | 724.50 |
| 2018-01-29 | 1,469 | 1,514 | 1,464 | 1,477 | 12,600 | 738.50 |
| 2018-01-26 | 1,436 | 1,462 | 1,431 | 1,460 | 3,900 | 730 |
| 2018-01-25 | 1,438 | 1,439 | 1,429 | 1,439 | 2,600 | 719.50 |
| 2018-01-24 | 1,405 | 1,448 | 1,405 | 1,439 | 9,900 | 719.50 |
| 2018-01-23 | 1,448 | 1,453 | 1,430 | 1,435 | 2,600 | 717.50 |
| 2018-01-22 | 1,419 | 1,435 | 1,401 | 1,418 | 4,800 | 709 |
| 2018-01-19 | 1,441 | 1,441 | 1,385 | 1,419 | 7,300 | 709.50 |
| 2018-01-18 | 1,466 | 1,470 | 1,441 | 1,441 | 3,100 | 720.50 |
| 2018-01-17 | 1,467 | 1,467 | 1,448 | 1,466 | 5,400 | 733 |
| 2018-01-16 | 1,472 | 1,481 | 1,466 | 1,467 | 4,700 | 733.50 |
| 2018-01-15 | 1,484 | 1,484 | 1,476 | 1,477 | 4,600 | 738.50 |
| 2018-01-12 | 1,494 | 1,499 | 1,468 | 1,484 | 10,900 | 742 |
| 2018-01-11 | 1,470 | 1,494 | 1,459 | 1,494 | 11,100 | 747 |
| 2018-01-10 | 1,426 | 1,496 | 1,411 | 1,496 | 15,200 | 748 |
| 2018-01-09 | 1,391 | 1,414 | 1,390 | 1,414 | 10,500 | 707 |
| 2018-01-05 | 1,374 | 1,377 | 1,370 | 1,377 | 2,500 | 688.50 |
| 2018-01-04 | 1,358 | 1,379 | 1,358 | 1,374 | 7,100 | 687 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2016-09-28]1株→0.5株 [1994-07-26]1株→1.1株
