9740 CSP 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 | 5,080 | 5,150 | 4,860 | 4,930 | 92,900 | 4,930 |
| 2018-12-27 | 5,370 | 5,380 | 5,120 | 5,180 | 79,700 | 5,180 |
| 2018-12-26 | 4,905 | 5,140 | 4,905 | 5,040 | 90,000 | 5,040 |
| 2018-12-25 | 4,980 | 5,110 | 4,845 | 4,865 | 111,200 | 4,865 |
| 2018-12-21 | 5,210 | 5,280 | 5,060 | 5,140 | 121,200 | 5,140 |
| 2018-12-20 | 5,360 | 5,420 | 5,220 | 5,280 | 90,800 | 5,280 |
| 2018-12-19 | 5,420 | 5,500 | 5,340 | 5,400 | 77,500 | 5,400 |
| 2018-12-18 | 5,480 | 5,600 | 5,390 | 5,450 | 73,300 | 5,450 |
| 2018-12-17 | 5,430 | 5,730 | 5,400 | 5,580 | 74,500 | 5,580 |
| 2018-12-14 | 5,700 | 5,740 | 5,470 | 5,530 | 110,000 | 5,530 |
| 2018-12-13 | 5,790 | 5,880 | 5,630 | 5,780 | 99,500 | 5,780 |
| 2018-12-12 | 5,790 | 5,810 | 5,580 | 5,750 | 88,700 | 5,750 |
| 2018-12-11 | 5,710 | 5,850 | 5,600 | 5,800 | 103,000 | 5,800 |
| 2018-12-10 | 5,780 | 5,790 | 5,530 | 5,670 | 95,200 | 5,670 |
| 2018-12-07 | 5,910 | 5,950 | 5,810 | 5,880 | 87,700 | 5,880 |
| 2018-12-06 | 6,040 | 6,070 | 5,860 | 5,940 | 67,500 | 5,940 |
| 2018-12-05 | 6,010 | 6,260 | 5,920 | 6,140 | 84,600 | 6,140 |
| 2018-12-04 | 6,240 | 6,310 | 6,140 | 6,140 | 78,600 | 6,140 |
| 2018-12-03 | 6,450 | 6,450 | 6,140 | 6,230 | 101,700 | 6,230 |
| 2018-11-30 | 6,090 | 6,340 | 6,080 | 6,340 | 81,400 | 6,340 |
| 2018-11-29 | 5,950 | 6,200 | 5,950 | 6,090 | 112,000 | 6,090 |
| 2018-11-28 | 5,870 | 5,930 | 5,700 | 5,900 | 76,200 | 5,900 |
| 2018-11-27 | 5,920 | 5,930 | 5,710 | 5,880 | 86,400 | 5,880 |
| 2018-11-26 | 5,880 | 6,060 | 5,830 | 5,870 | 106,800 | 5,870 |
| 2018-11-22 | 5,520 | 5,780 | 5,500 | 5,740 | 73,400 | 5,740 |
| 2018-11-21 | 5,500 | 5,620 | 5,370 | 5,520 | 66,000 | 5,520 |
| 2018-11-20 | 5,640 | 5,790 | 5,520 | 5,570 | 100,300 | 5,570 |
| 2018-11-19 | 5,380 | 5,660 | 5,330 | 5,640 | 118,000 | 5,640 |
| 2018-11-16 | 5,250 | 5,430 | 5,220 | 5,350 | 71,400 | 5,350 |
| 2018-11-15 | 5,070 | 5,290 | 5,020 | 5,280 | 77,300 | 5,280 |
| 2018-11-14 | 5,100 | 5,200 | 5,020 | 5,110 | 71,900 | 5,110 |
| 2018-11-13 | 4,995 | 5,140 | 4,975 | 5,030 | 65,900 | 5,030 |
| 2018-11-12 | 5,270 | 5,430 | 5,130 | 5,150 | 89,800 | 5,150 |
| 2018-11-09 | 5,290 | 5,390 | 5,230 | 5,310 | 84,100 | 5,310 |
| 2018-11-08 | 5,150 | 5,340 | 5,090 | 5,290 | 113,500 | 5,290 |
| 2018-11-07 | 4,880 | 5,110 | 4,825 | 5,050 | 103,600 | 5,050 |
| 2018-11-06 | 4,820 | 4,890 | 4,755 | 4,810 | 41,800 | 4,810 |
| 2018-11-05 | 4,875 | 4,875 | 4,750 | 4,785 | 61,200 | 4,785 |
| 2018-11-02 | 5,130 | 5,140 | 4,805 | 4,895 | 152,700 | 4,895 |
| 2018-11-01 | 5,300 | 5,320 | 5,080 | 5,110 | 62,600 | 5,110 |
| 2018-10-31 | 5,200 | 5,320 | 5,100 | 5,300 | 93,500 | 5,300 |
| 2018-10-30 | 4,650 | 5,040 | 4,595 | 5,030 | 87,600 | 5,030 |
| 2018-10-29 | 4,925 | 5,000 | 4,700 | 4,720 | 88,700 | 4,720 |
| 2018-10-26 | 5,140 | 5,220 | 4,815 | 4,925 | 140,700 | 4,925 |
| 2018-10-25 | 5,160 | 5,240 | 4,975 | 5,000 | 114,400 | 5,000 |
| 2018-10-24 | 5,220 | 5,380 | 5,100 | 5,350 | 88,400 | 5,350 |
| 2018-10-23 | 5,260 | 5,300 | 5,120 | 5,120 | 55,200 | 5,120 |
| 2018-10-22 | 5,330 | 5,350 | 5,210 | 5,250 | 79,500 | 5,250 |
| 2018-10-19 | 5,030 | 5,400 | 4,990 | 5,390 | 137,300 | 5,390 |
| 2018-10-18 | 5,150 | 5,170 | 5,000 | 5,020 | 42,300 | 5,020 |
| 2018-10-17 | 4,980 | 5,100 | 4,885 | 5,090 | 98,900 | 5,090 |
| 2018-10-16 | 5,190 | 5,260 | 4,745 | 4,860 | 178,500 | 4,860 |
| 2018-10-15 | 5,410 | 5,470 | 5,190 | 5,200 | 133,400 | 5,200 |
| 2018-10-12 | 5,070 | 5,490 | 5,050 | 5,440 | 319,800 | 5,440 |
| 2018-10-11 | 4,790 | 4,870 | 4,655 | 4,810 | 82,600 | 4,810 |
| 2018-10-10 | 4,905 | 5,020 | 4,870 | 4,940 | 71,800 | 4,940 |
| 2018-10-09 | 4,925 | 4,930 | 4,785 | 4,875 | 46,400 | 4,875 |
| 2018-10-05 | 5,020 | 5,080 | 4,905 | 4,925 | 48,700 | 4,925 |
| 2018-10-04 | 5,070 | 5,130 | 5,000 | 5,050 | 49,400 | 5,050 |
| 2018-10-03 | 4,950 | 5,060 | 4,890 | 5,000 | 58,900 | 5,000 |
| 2018-10-02 | 5,060 | 5,140 | 4,970 | 4,980 | 64,900 | 4,980 |
| 2018-10-01 | 5,030 | 5,100 | 4,985 | 5,010 | 61,600 | 5,010 |
| 2018-09-28 | 5,080 | 5,150 | 4,965 | 5,050 | 106,600 | 5,050 |
| 2018-09-27 | 5,110 | 5,320 | 5,010 | 5,040 | 224,200 | 5,040 |
| 2018-09-26 | 4,810 | 5,120 | 4,810 | 5,120 | 445,400 | 5,120 |
| 2018-09-25 | 4,325 | 4,425 | 4,220 | 4,420 | 84,100 | 4,420 |
| 2018-09-21 | 4,455 | 4,600 | 4,320 | 4,330 | 188,600 | 4,330 |
| 2018-09-20 | 4,500 | 4,535 | 4,385 | 4,425 | 64,100 | 4,425 |
| 2018-09-19 | 4,395 | 4,520 | 4,345 | 4,495 | 56,400 | 4,495 |
| 2018-09-18 | 4,290 | 4,395 | 4,195 | 4,355 | 48,400 | 4,355 |
| 2018-09-14 | 4,280 | 4,380 | 4,255 | 4,300 | 50,100 | 4,300 |
| 2018-09-13 | 4,195 | 4,285 | 4,170 | 4,250 | 32,500 | 4,250 |
| 2018-09-12 | 4,285 | 4,350 | 4,150 | 4,185 | 49,600 | 4,185 |
| 2018-09-11 | 4,210 | 4,315 | 4,210 | 4,280 | 33,700 | 4,280 |
| 2018-09-10 | 4,235 | 4,315 | 4,190 | 4,210 | 64,300 | 4,210 |
| 2018-09-07 | 4,070 | 4,310 | 4,060 | 4,255 | 151,400 | 4,255 |
| 2018-09-06 | 3,980 | 4,080 | 3,930 | 4,060 | 88,100 | 4,060 |
| 2018-09-05 | 4,030 | 4,050 | 3,925 | 3,975 | 66,800 | 3,975 |
| 2018-09-04 | 3,970 | 4,110 | 3,935 | 4,010 | 57,900 | 4,010 |
| 2018-09-03 | 4,110 | 4,130 | 3,970 | 4,000 | 91,300 | 4,000 |
| 2018-08-31 | 4,205 | 4,215 | 4,035 | 4,110 | 73,100 | 4,110 |
| 2018-08-30 | 4,190 | 4,215 | 4,135 | 4,210 | 60,400 | 4,210 |
| 2018-08-29 | 4,240 | 4,255 | 4,175 | 4,175 | 65,700 | 4,175 |
| 2018-08-28 | 4,295 | 4,410 | 4,215 | 4,240 | 111,900 | 4,240 |
| 2018-08-27 | 4,285 | 4,330 | 4,250 | 4,290 | 83,100 | 4,290 |
| 2018-08-24 | 4,380 | 4,390 | 4,255 | 4,320 | 51,500 | 4,320 |
| 2018-08-23 | 4,395 | 4,410 | 4,330 | 4,340 | 53,700 | 4,340 |
| 2018-08-22 | 4,250 | 4,470 | 4,240 | 4,425 | 81,400 | 4,425 |
| 2018-08-21 | 4,210 | 4,285 | 4,120 | 4,210 | 38,600 | 4,210 |
| 2018-08-20 | 4,305 | 4,305 | 4,190 | 4,205 | 44,900 | 4,205 |
| 2018-08-17 | 4,400 | 4,445 | 4,310 | 4,330 | 28,200 | 4,330 |
| 2018-08-16 | 4,410 | 4,445 | 4,350 | 4,370 | 48,700 | 4,370 |
| 2018-08-15 | 4,620 | 4,630 | 4,460 | 4,480 | 39,200 | 4,480 |
| 2018-08-14 | 4,475 | 4,630 | 4,470 | 4,620 | 62,600 | 4,620 |
| 2018-08-13 | 4,405 | 4,450 | 4,375 | 4,400 | 42,200 | 4,400 |
| 2018-08-10 | 4,485 | 4,495 | 4,380 | 4,405 | 78,400 | 4,405 |
| 2018-08-09 | 4,555 | 4,620 | 4,500 | 4,525 | 31,200 | 4,525 |
| 2018-08-08 | 4,485 | 4,685 | 4,475 | 4,555 | 65,300 | 4,555 |
| 2018-08-07 | 4,450 | 4,480 | 4,350 | 4,465 | 70,800 | 4,465 |
| 2018-08-06 | 4,505 | 4,550 | 4,410 | 4,440 | 73,000 | 4,440 |
| 2018-08-03 | 4,800 | 4,800 | 4,530 | 4,545 | 85,800 | 4,545 |
| 2018-08-02 | 4,555 | 4,745 | 4,515 | 4,730 | 131,700 | 4,730 |
| 2018-08-01 | 4,565 | 4,590 | 4,445 | 4,470 | 75,100 | 4,470 |
| 2018-07-31 | 4,590 | 4,590 | 4,440 | 4,530 | 103,500 | 4,530 |
| 2018-07-30 | 4,910 | 4,910 | 4,605 | 4,635 | 131,300 | 4,635 |
| 2018-07-27 | 5,060 | 5,070 | 4,910 | 4,930 | 54,700 | 4,930 |
| 2018-07-26 | 5,080 | 5,170 | 4,950 | 5,060 | 77,900 | 5,060 |
| 2018-07-25 | 4,950 | 5,120 | 4,920 | 5,080 | 126,000 | 5,080 |
| 2018-07-24 | 4,790 | 4,935 | 4,745 | 4,905 | 82,900 | 4,905 |
| 2018-07-23 | 4,655 | 4,765 | 4,610 | 4,735 | 79,400 | 4,735 |
| 2018-07-20 | 4,800 | 4,815 | 4,560 | 4,605 | 140,600 | 4,605 |
| 2018-07-19 | 4,800 | 4,900 | 4,700 | 4,800 | 169,900 | 4,800 |
| 2018-07-18 | 4,540 | 4,830 | 4,460 | 4,830 | 182,000 | 4,830 |
| 2018-07-17 | 4,925 | 4,965 | 4,380 | 4,480 | 430,400 | 4,480 |
| 2018-07-13 | 4,560 | 4,910 | 4,555 | 4,910 | 311,400 | 4,910 |
| 2018-07-12 | 4,280 | 4,325 | 4,155 | 4,210 | 133,300 | 4,210 |
| 2018-07-11 | 4,265 | 4,540 | 4,195 | 4,345 | 130,800 | 4,345 |
| 2018-07-10 | 4,340 | 4,455 | 4,250 | 4,265 | 107,600 | 4,265 |
| 2018-07-09 | 4,300 | 4,300 | 4,110 | 4,275 | 173,600 | 4,275 |
| 2018-07-06 | 4,450 | 4,505 | 4,325 | 4,395 | 97,600 | 4,395 |
| 2018-07-05 | 4,770 | 4,785 | 4,395 | 4,425 | 132,100 | 4,425 |
| 2018-07-04 | 4,655 | 4,850 | 4,605 | 4,775 | 53,600 | 4,775 |
| 2018-07-03 | 4,845 | 4,945 | 4,650 | 4,725 | 96,000 | 4,725 |
| 2018-07-02 | 5,180 | 5,190 | 4,765 | 4,815 | 123,000 | 4,815 |
| 2018-06-29 | 5,180 | 5,190 | 5,010 | 5,170 | 58,300 | 5,170 |
| 2018-06-28 | 5,060 | 5,200 | 4,960 | 5,150 | 76,200 | 5,150 |
| 2018-06-27 | 4,980 | 5,140 | 4,865 | 5,080 | 117,700 | 5,080 |
| 2018-06-26 | 5,110 | 5,180 | 4,990 | 5,030 | 105,100 | 5,030 |
| 2018-06-25 | 5,340 | 5,390 | 5,080 | 5,110 | 157,300 | 5,110 |
| 2018-06-22 | 4,865 | 5,300 | 4,845 | 5,300 | 280,900 | 5,300 |
| 2018-06-21 | 4,670 | 4,765 | 4,585 | 4,755 | 70,700 | 4,755 |
| 2018-06-20 | 4,645 | 4,670 | 4,485 | 4,630 | 128,700 | 4,630 |
| 2018-06-19 | 4,995 | 5,000 | 4,655 | 4,675 | 93,400 | 4,675 |
| 2018-06-18 | 4,720 | 5,030 | 4,695 | 5,010 | 108,800 | 5,010 |
| 2018-06-15 | 4,655 | 4,730 | 4,565 | 4,720 | 46,800 | 4,720 |
| 2018-06-14 | 4,740 | 4,755 | 4,565 | 4,605 | 54,000 | 4,605 |
| 2018-06-13 | 4,810 | 4,875 | 4,680 | 4,740 | 79,900 | 4,740 |
| 2018-06-12 | 4,635 | 4,845 | 4,550 | 4,800 | 167,300 | 4,800 |
| 2018-06-11 | 4,325 | 4,635 | 4,325 | 4,635 | 119,500 | 4,635 |
| 2018-06-08 | 4,295 | 4,350 | 4,240 | 4,325 | 46,600 | 4,325 |
| 2018-06-07 | 4,225 | 4,390 | 4,190 | 4,330 | 81,100 | 4,330 |
| 2018-06-06 | 4,285 | 4,285 | 4,130 | 4,185 | 63,200 | 4,185 |
| 2018-06-05 | 4,330 | 4,330 | 4,260 | 4,290 | 27,600 | 4,290 |
| 2018-06-04 | 4,380 | 4,380 | 4,255 | 4,305 | 51,500 | 4,305 |
| 2018-06-01 | 4,370 | 4,400 | 4,280 | 4,320 | 58,700 | 4,320 |
| 2018-05-31 | 4,330 | 4,495 | 4,295 | 4,360 | 246,100 | 4,360 |
| 2018-05-30 | 4,255 | 4,365 | 4,225 | 4,280 | 65,500 | 4,280 |
| 2018-05-29 | 4,305 | 4,455 | 4,260 | 4,315 | 61,900 | 4,315 |
| 2018-05-28 | 4,430 | 4,495 | 4,315 | 4,330 | 57,500 | 4,330 |
| 2018-05-25 | 4,420 | 4,460 | 4,310 | 4,395 | 66,400 | 4,395 |
| 2018-05-24 | 4,480 | 4,620 | 4,440 | 4,450 | 139,800 | 4,450 |
| 2018-05-23 | 4,305 | 4,460 | 4,300 | 4,410 | 87,400 | 4,410 |
| 2018-05-22 | 4,340 | 4,490 | 4,325 | 4,350 | 104,800 | 4,350 |
| 2018-05-21 | 4,145 | 4,335 | 4,145 | 4,280 | 111,700 | 4,280 |
| 2018-05-18 | 4,080 | 4,195 | 4,030 | 4,125 | 86,000 | 4,125 |
| 2018-05-17 | 4,000 | 4,080 | 3,960 | 4,070 | 49,900 | 4,070 |
| 2018-05-16 | 3,870 | 4,000 | 3,845 | 3,990 | 69,200 | 3,990 |
| 2018-05-15 | 3,855 | 3,930 | 3,815 | 3,910 | 77,100 | 3,910 |
| 2018-05-14 | 3,890 | 3,895 | 3,835 | 3,855 | 39,900 | 3,855 |
| 2018-05-11 | 3,890 | 3,955 | 3,830 | 3,895 | 78,400 | 3,895 |
| 2018-05-10 | 4,010 | 4,140 | 3,915 | 3,915 | 72,100 | 3,915 |
| 2018-05-09 | 4,135 | 4,250 | 4,000 | 4,020 | 103,400 | 4,020 |
| 2018-05-08 | 4,090 | 4,180 | 4,010 | 4,130 | 94,500 | 4,130 |
| 2018-05-07 | 4,000 | 4,175 | 4,000 | 4,075 | 120,200 | 4,075 |
| 2018-05-02 | 3,930 | 4,065 | 3,930 | 3,970 | 101,300 | 3,970 |
| 2018-05-01 | 3,895 | 3,995 | 3,870 | 3,875 | 55,500 | 3,875 |
| 2018-04-27 | 3,890 | 3,995 | 3,865 | 3,940 | 69,500 | 3,940 |
| 2018-04-26 | 4,050 | 4,050 | 3,835 | 3,850 | 91,100 | 3,850 |
| 2018-04-25 | 3,930 | 4,010 | 3,820 | 4,000 | 98,500 | 4,000 |
| 2018-04-24 | 3,980 | 3,980 | 3,785 | 3,935 | 81,300 | 3,935 |
| 2018-04-23 | 3,935 | 3,980 | 3,855 | 3,960 | 94,800 | 3,960 |
| 2018-04-20 | 3,715 | 3,920 | 3,685 | 3,900 | 140,700 | 3,900 |
| 2018-04-19 | 3,530 | 3,780 | 3,525 | 3,765 | 140,700 | 3,765 |
| 2018-04-18 | 3,360 | 3,575 | 3,355 | 3,545 | 124,500 | 3,545 |
| 2018-04-17 | 3,260 | 3,355 | 3,250 | 3,350 | 71,900 | 3,350 |
| 2018-04-16 | 3,230 | 3,390 | 3,170 | 3,305 | 171,900 | 3,305 |
| 2018-04-13 | 3,285 | 3,340 | 3,125 | 3,240 | 314,300 | 3,240 |
| 2018-04-12 | 2,859 | 2,882 | 2,821 | 2,838 | 8,500 | 2,838 |
| 2018-04-11 | 2,890 | 2,895 | 2,827 | 2,835 | 9,200 | 2,835 |
| 2018-04-10 | 2,905 | 2,923 | 2,877 | 2,889 | 7,400 | 2,889 |
| 2018-04-09 | 2,903 | 2,908 | 2,878 | 2,907 | 8,100 | 2,907 |
| 2018-04-06 | 2,854 | 2,948 | 2,854 | 2,925 | 16,900 | 2,925 |
| 2018-04-05 | 2,916 | 2,919 | 2,837 | 2,863 | 13,500 | 2,863 |
| 2018-04-04 | 2,901 | 2,906 | 2,835 | 2,905 | 10,800 | 2,905 |
| 2018-04-03 | 2,897 | 2,897 | 2,842 | 2,889 | 11,300 | 2,889 |
| 2018-03-30 | 2,915 | 3,000 | 2,915 | 2,993 | 24,900 | 2,993 |
| 2018-03-29 | 2,945 | 3,100 | 2,762 | 2,867 | 79,400 | 2,867 |
| 2018-03-28 | 2,901 | 2,945 | 2,867 | 2,923 | 29,400 | 2,923 |
| 2018-03-27 | 2,915 | 2,992 | 2,880 | 2,947 | 93,600 | 2,947 |
| 2018-03-26 | 2,740 | 2,771 | 2,725 | 2,771 | 16,400 | 2,771 |
| 2018-03-23 | 2,823 | 2,823 | 2,730 | 2,741 | 19,700 | 2,741 |
| 2018-03-22 | 2,800 | 2,861 | 2,773 | 2,840 | 22,300 | 2,840 |
| 2018-03-20 | 2,701 | 2,807 | 2,700 | 2,803 | 14,300 | 2,803 |
| 2018-03-19 | 2,763 | 2,772 | 2,721 | 2,730 | 12,100 | 2,730 |
| 2018-03-16 | 2,805 | 2,805 | 2,771 | 2,778 | 8,600 | 2,778 |
| 2018-03-15 | 2,800 | 2,810 | 2,783 | 2,805 | 13,100 | 2,805 |
| 2018-03-14 | 2,767 | 2,800 | 2,767 | 2,792 | 15,300 | 2,792 |
| 2018-03-13 | 2,719 | 2,776 | 2,719 | 2,774 | 13,200 | 2,774 |
| 2018-03-12 | 2,720 | 2,764 | 2,720 | 2,744 | 18,000 | 2,744 |
| 2018-03-09 | 2,699 | 2,725 | 2,663 | 2,697 | 29,400 | 2,697 |
| 2018-03-08 | 2,694 | 2,700 | 2,669 | 2,692 | 7,500 | 2,692 |
| 2018-03-07 | 2,671 | 2,722 | 2,670 | 2,686 | 19,200 | 2,686 |
| 2018-03-06 | 2,620 | 2,696 | 2,620 | 2,680 | 10,700 | 2,680 |
| 2018-03-05 | 2,660 | 2,661 | 2,589 | 2,602 | 17,800 | 2,602 |
| 2018-03-02 | 2,598 | 2,686 | 2,579 | 2,672 | 30,500 | 2,672 |
| 2018-03-01 | 2,632 | 2,646 | 2,595 | 2,600 | 17,100 | 2,600 |
| 2018-02-28 | 2,600 | 2,694 | 2,590 | 2,658 | 28,900 | 2,658 |
| 2018-02-27 | 2,660 | 2,660 | 2,573 | 2,582 | 16,200 | 2,582 |
| 2018-02-26 | 2,680 | 2,686 | 2,620 | 2,644 | 30,400 | 2,644 |
| 2018-02-23 | 2,632 | 2,672 | 2,632 | 2,657 | 35,300 | 2,657 |
| 2018-02-22 | 2,520 | 2,644 | 2,520 | 2,630 | 33,800 | 2,630 |
| 2018-02-21 | 2,510 | 2,551 | 2,504 | 2,517 | 21,300 | 2,517 |
| 2018-02-20 | 2,462 | 2,522 | 2,462 | 2,511 | 21,000 | 2,511 |
| 2018-02-19 | 2,420 | 2,489 | 2,419 | 2,475 | 14,000 | 2,475 |
| 2018-02-16 | 2,310 | 2,431 | 2,310 | 2,415 | 28,900 | 2,415 |
| 2018-02-15 | 2,321 | 2,331 | 2,302 | 2,309 | 22,100 | 2,309 |
| 2018-02-14 | 2,372 | 2,372 | 2,304 | 2,317 | 17,400 | 2,317 |
| 2018-02-13 | 2,416 | 2,437 | 2,370 | 2,373 | 21,800 | 2,373 |
| 2018-02-09 | 2,421 | 2,446 | 2,400 | 2,416 | 26,100 | 2,416 |
| 2018-02-08 | 2,425 | 2,562 | 2,425 | 2,510 | 35,900 | 2,510 |
| 2018-02-07 | 2,494 | 2,536 | 2,439 | 2,439 | 34,200 | 2,439 |
| 2018-02-06 | 2,466 | 2,504 | 2,405 | 2,457 | 48,200 | 2,457 |
| 2018-02-05 | 2,616 | 2,640 | 2,550 | 2,571 | 45,200 | 2,571 |
| 2018-02-02 | 2,674 | 2,694 | 2,650 | 2,652 | 30,200 | 2,652 |
| 2018-02-01 | 2,674 | 2,692 | 2,651 | 2,664 | 24,100 | 2,664 |
| 2018-01-31 | 2,621 | 2,695 | 2,616 | 2,641 | 18,700 | 2,641 |
| 2018-01-30 | 2,672 | 2,690 | 2,619 | 2,629 | 31,200 | 2,629 |
| 2018-01-29 | 2,710 | 2,733 | 2,670 | 2,672 | 18,100 | 2,672 |
| 2018-01-26 | 2,661 | 2,746 | 2,660 | 2,708 | 38,800 | 2,708 |
| 2018-01-25 | 2,684 | 2,720 | 2,656 | 2,665 | 35,700 | 2,665 |
| 2018-01-24 | 2,683 | 2,713 | 2,682 | 2,688 | 20,800 | 2,688 |
| 2018-01-23 | 2,699 | 2,711 | 2,681 | 2,683 | 6,600 | 2,683 |
| 2018-01-22 | 2,735 | 2,748 | 2,653 | 2,669 | 21,500 | 2,669 |
| 2018-01-19 | 2,775 | 2,783 | 2,721 | 2,726 | 15,400 | 2,726 |
| 2018-01-18 | 2,878 | 2,879 | 2,773 | 2,793 | 25,900 | 2,793 |
| 2018-01-17 | 2,757 | 2,904 | 2,757 | 2,863 | 74,400 | 2,863 |
| 2018-01-16 | 2,660 | 2,783 | 2,660 | 2,760 | 47,100 | 2,760 |
| 2018-01-15 | 2,568 | 2,681 | 2,560 | 2,662 | 45,400 | 2,662 |
| 2018-01-12 | 2,422 | 2,597 | 2,419 | 2,583 | 68,500 | 2,583 |
| 2018-01-11 | 2,500 | 2,500 | 2,446 | 2,472 | 34,000 | 2,472 |
| 2018-01-10 | 2,574 | 2,574 | 2,505 | 2,505 | 22,600 | 2,505 |
| 2018-01-09 | 2,581 | 2,598 | 2,563 | 2,586 | 18,600 | 2,586 |
| 2018-01-05 | 2,600 | 2,606 | 2,580 | 2,589 | 24,200 | 2,589 |
| 2018-01-04 | 2,596 | 2,620 | 2,596 | 2,604 | 31,700 | 2,604 |
分割・併合履歴 ： [2001-02-23]1株→1.1株 [1999-02-23]1株→1.1株 [1996-02-26]1株→1.1株 [1994-02-23]1株→1.1株 [1991-02-25]1株→1.25株 [1989-02-22]1株→1.1株 [1987-08-27]1株→1.1株 [1987-02-25]1株→1.2株