9903 (株)カンセキ 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 | 1,288 | 1,288 | 1,280 | 1,285 | 2,100 | 1,285 |
| 2018-12-27 | 1,313 | 1,313 | 1,288 | 1,288 | 2,000 | 1,288 |
| 2018-12-26 | 1,261 | 1,270 | 1,261 | 1,268 | 1,700 | 1,268 |
| 2018-12-25 | 1,260 | 1,330 | 1,259 | 1,270 | 5,400 | 1,270 |
| 2018-12-21 | 1,300 | 1,300 | 1,252 | 1,260 | 2,300 | 1,260 |
| 2018-12-20 | 1,290 | 1,300 | 1,290 | 1,300 | 1,300 | 1,300 |
| 2018-12-19 | 1,300 | 1,300 | 1,287 | 1,295 | 3,700 | 1,295 |
| 2018-12-18 | 1,285 | 1,294 | 1,245 | 1,289 | 3,200 | 1,289 |
| 2018-12-17 | 1,293 | 1,295 | 1,284 | 1,285 | 1,600 | 1,285 |
| 2018-12-14 | 1,295 | 1,295 | 1,281 | 1,281 | 1,200 | 1,281 |
| 2018-12-13 | 1,270 | 1,290 | 1,270 | 1,290 | 400 | 1,290 |
| 2018-12-12 | 1,274 | 1,275 | 1,274 | 1,275 | 1,300 | 1,275 |
| 2018-12-11 | 1,267 | 1,267 | 1,260 | 1,260 | 1,200 | 1,260 |
| 2018-12-10 | 1,260 | 1,267 | 1,260 | 1,267 | 200 | 1,267 |
| 2018-12-07 | 1,255 | 1,269 | 1,255 | 1,258 | 1,700 | 1,258 |
| 2018-12-06 | 1,255 | 1,285 | 1,255 | 1,285 | 2,800 | 1,285 |
| 2018-12-05 | 1,259 | 1,260 | 1,250 | 1,260 | 800 | 1,260 |
| 2018-12-04 | 1,240 | 1,245 | 1,240 | 1,241 | 2,000 | 1,241 |
| 2018-12-03 | 1,240 | 1,240 | 1,240 | 1,240 | 700 | 1,240 |
| 2018-11-30 | 1,206 | 1,210 | 1,200 | 1,210 | 1,400 | 1,210 |
| 2018-11-29 | 1,251 | 1,260 | 1,230 | 1,235 | 1,600 | 1,235 |
| 2018-11-28 | 1,259 | 1,259 | 1,251 | 1,251 | 1,700 | 1,251 |
| 2018-11-27 | 1,233 | 1,233 | 1,233 | 1,233 | 100 | 1,233 |
| 2018-11-26 | 1,255 | 1,255 | 1,213 | 1,239 | 1,500 | 1,239 |
| 2018-11-22 | 1,210 | 1,210 | 1,210 | 1,210 | 200 | 1,210 |
| 2018-11-21 | 1,211 | 1,211 | 1,194 | 1,210 | 800 | 1,210 |
| 2018-11-20 | 1,192 | 1,207 | 1,192 | 1,207 | 300 | 1,207 |
| 2018-11-19 | 1,183 | 1,200 | 1,183 | 1,194 | 800 | 1,194 |
| 2018-11-16 | 1,162 | 1,192 | 1,162 | 1,190 | 600 | 1,190 |
| 2018-11-15 | 1,200 | 1,202 | 1,162 | 1,162 | 2,400 | 1,162 |
| 2018-11-14 | 1,215 | 1,226 | 1,214 | 1,214 | 700 | 1,214 |
| 2018-11-13 | 1,210 | 1,220 | 1,210 | 1,220 | 700 | 1,220 |
| 2018-11-12 | 1,216 | 1,217 | 1,216 | 1,216 | 300 | 1,216 |
| 2018-11-09 | 1,237 | 1,237 | 1,213 | 1,216 | 900 | 1,216 |
| 2018-11-08 | 1,241 | 1,241 | 1,238 | 1,239 | 2,600 | 1,239 |
| 2018-11-07 | 1,217 | 1,217 | 1,210 | 1,211 | 600 | 1,211 |
| 2018-11-06 | 1,205 | 1,216 | 1,203 | 1,203 | 1,300 | 1,203 |
| 2018-11-05 | 1,205 | 1,205 | 1,203 | 1,205 | 700 | 1,205 |
| 2018-11-02 | 1,203 | 1,205 | 1,203 | 1,205 | 600 | 1,205 |
| 2018-11-01 | 1,204 | 1,205 | 1,203 | 1,203 | 700 | 1,203 |
| 2018-10-31 | 1,203 | 1,203 | 1,195 | 1,202 | 800 | 1,202 |
| 2018-10-30 | 1,192 | 1,200 | 1,192 | 1,200 | 800 | 1,200 |
| 2018-10-29 | 1,205 | 1,205 | 1,192 | 1,192 | 600 | 1,192 |
| 2018-10-26 | 1,210 | 1,210 | 1,194 | 1,194 | 600 | 1,194 |
| 2018-10-25 | 1,218 | 1,218 | 1,196 | 1,209 | 2,100 | 1,209 |
| 2018-10-24 | 1,225 | 1,225 | 1,212 | 1,220 | 1,400 | 1,220 |
| 2018-10-23 | 1,208 | 1,225 | 1,208 | 1,225 | 900 | 1,225 |
| 2018-10-22 | 1,227 | 1,227 | 1,170 | 1,213 | 1,300 | 1,213 |
| 2018-10-19 | 1,171 | 1,200 | 1,170 | 1,200 | 2,700 | 1,200 |
| 2018-10-18 | 1,210 | 1,229 | 1,210 | 1,229 | 400 | 1,229 |
| 2018-10-17 | 1,236 | 1,236 | 1,205 | 1,233 | 1,000 | 1,233 |
| 2018-10-16 | 1,239 | 1,239 | 1,206 | 1,206 | 500 | 1,206 |
| 2018-10-15 | 1,221 | 1,221 | 1,190 | 1,190 | 4,300 | 1,190 |
| 2018-10-12 | 1,282 | 1,290 | 1,205 | 1,234 | 20,200 | 1,234 |
| 2018-10-11 | 1,150 | 1,189 | 1,146 | 1,189 | 4,800 | 1,189 |
| 2018-10-10 | 1,161 | 1,189 | 1,161 | 1,161 | 500 | 1,161 |
| 2018-10-09 | 1,180 | 1,199 | 1,171 | 1,171 | 1,300 | 1,171 |
| 2018-10-05 | 1,170 | 1,189 | 1,170 | 1,180 | 600 | 1,180 |
| 2018-10-04 | 1,175 | 1,175 | 1,169 | 1,170 | 1,200 | 1,170 |
| 2018-10-03 | 1,170 | 1,171 | 1,165 | 1,165 | 1,300 | 1,165 |
| 2018-10-02 | 1,163 | 1,170 | 1,163 | 1,170 | 500 | 1,170 |
| 2018-10-01 | 1,170 | 1,184 | 1,170 | 1,170 | 1,600 | 1,170 |
| 2018-09-28 | 1,162 | 1,175 | 1,151 | 1,175 | 1,700 | 1,175 |
| 2018-09-27 | 1,165 | 1,165 | 1,165 | 1,165 | 800 | 1,165 |
| 2018-09-26 | 1,155 | 1,160 | 1,154 | 1,160 | 1,900 | 1,160 |
| 2018-09-25 | 1,185 | 1,185 | 1,163 | 1,166 | 1,300 | 1,166 |
| 2018-09-21 | 1,179 | 1,190 | 1,155 | 1,155 | 2,200 | 1,155 |
| 2018-09-20 | 1,189 | 1,190 | 1,168 | 1,168 | 1,400 | 1,168 |
| 2018-09-19 | 1,170 | 1,170 | 1,165 | 1,170 | 500 | 1,170 |
| 2018-09-18 | 1,167 | 1,170 | 1,156 | 1,157 | 2,000 | 1,157 |
| 2018-09-14 | 1,166 | 1,166 | 1,166 | 1,166 | 600 | 1,166 |
| 2018-09-13 | - | - | - | 1,166 | - | 1,166 |
| 2018-09-12 | 1,188 | 1,188 | 1,166 | 1,166 | 500 | 1,166 |
| 2018-09-11 | - | - | - | 1,160 | - | 1,160 |
| 2018-09-10 | 1,163 | 1,164 | 1,160 | 1,160 | 1,500 | 1,160 |
| 2018-09-07 | 1,199 | 1,199 | 1,163 | 1,163 | 1,600 | 1,163 |
| 2018-09-06 | 1,198 | 1,199 | 1,198 | 1,199 | 300 | 1,199 |
| 2018-09-05 | 1,180 | 1,180 | 1,165 | 1,168 | 800 | 1,168 |
| 2018-09-04 | - | - | - | 1,150 | - | 1,150 |
| 2018-09-03 | 1,175 | 1,177 | 1,150 | 1,150 | 1,100 | 1,150 |
| 2018-08-31 | - | - | - | 1,185 | - | 1,185 |
| 2018-08-30 | 1,185 | 1,185 | 1,185 | 1,185 | 100 | 1,185 |
| 2018-08-29 | 1,186 | 1,186 | 1,151 | 1,180 | 1,100 | 1,180 |
| 2018-08-28 | 1,205 | 1,205 | 1,195 | 1,196 | 3,800 | 1,196 |
| 2018-08-27 | 1,216 | 1,230 | 1,200 | 1,203 | 3,200 | 1,203 |
| 2018-08-24 | 1,210 | 1,223 | 1,200 | 1,213 | 2,300 | 1,213 |
| 2018-08-23 | 1,241 | 1,241 | 1,217 | 1,217 | 600 | 1,217 |
| 2018-08-22 | 1,215 | 1,215 | 1,211 | 1,211 | 400 | 1,211 |
| 2018-08-21 | 1,209 | 1,223 | 1,209 | 1,210 | 1,300 | 1,210 |
| 2018-08-20 | 1,224 | 1,225 | 1,220 | 1,220 | 700 | 1,220 |
| 2018-08-17 | 1,210 | 1,228 | 1,210 | 1,213 | 1,400 | 1,213 |
| 2018-08-16 | 1,218 | 1,232 | 1,210 | 1,210 | 1,500 | 1,210 |
| 2018-08-15 | 1,218 | 1,230 | 1,218 | 1,221 | 300 | 1,221 |
| 2018-08-14 | 1,206 | 1,234 | 1,206 | 1,218 | 1,600 | 1,218 |
| 2018-08-13 | 1,234 | 1,235 | 1,220 | 1,235 | 1,600 | 1,235 |
| 2018-08-10 | 1,229 | 1,229 | 1,215 | 1,229 | 700 | 1,229 |
| 2018-08-09 | 1,227 | 1,228 | 1,209 | 1,217 | 3,200 | 1,217 |
| 2018-08-08 | 1,225 | 1,225 | 1,225 | 1,225 | 100 | 1,225 |
| 2018-08-07 | 1,241 | 1,244 | 1,215 | 1,215 | 2,100 | 1,215 |
| 2018-08-06 | 1,248 | 1,249 | 1,248 | 1,249 | 400 | 1,249 |
| 2018-08-03 | 1,240 | 1,240 | 1,232 | 1,232 | 800 | 1,232 |
| 2018-08-02 | 1,232 | 1,232 | 1,232 | 1,232 | 200 | 1,232 |
| 2018-08-01 | 1,256 | 1,256 | 1,232 | 1,232 | 1,100 | 1,232 |
| 2018-07-31 | 1,241 | 1,242 | 1,240 | 1,240 | 1,500 | 1,240 |
| 2018-07-30 | 1,260 | 1,260 | 1,242 | 1,242 | 600 | 1,242 |
| 2018-07-27 | 1,247 | 1,269 | 1,247 | 1,269 | 500 | 1,269 |
| 2018-07-26 | 1,250 | 1,250 | 1,247 | 1,247 | 600 | 1,247 |
| 2018-07-25 | 1,250 | 1,250 | 1,250 | 1,250 | 400 | 1,250 |
| 2018-07-24 | 1,250 | 1,250 | 1,245 | 1,245 | 600 | 1,245 |
| 2018-07-23 | 1,237 | 1,250 | 1,237 | 1,250 | 400 | 1,250 |
| 2018-07-20 | 1,250 | 1,250 | 1,237 | 1,237 | 1,500 | 1,237 |
| 2018-07-19 | 1,250 | 1,250 | 1,237 | 1,250 | 900 | 1,250 |
| 2018-07-18 | 1,250 | 1,260 | 1,249 | 1,250 | 2,000 | 1,250 |
| 2018-07-17 | 1,250 | 1,250 | 1,226 | 1,245 | 2,200 | 1,245 |
| 2018-07-13 | 1,269 | 1,270 | 1,245 | 1,250 | 3,700 | 1,250 |
| 2018-07-12 | 1,230 | 1,230 | 1,220 | 1,220 | 700 | 1,220 |
| 2018-07-11 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 1,240 |
| 2018-07-10 | 1,241 | 1,241 | 1,235 | 1,236 | 300 | 1,236 |
| 2018-07-09 | - | - | - | 1,241 | - | 1,241 |
| 2018-07-06 | 1,230 | 1,241 | 1,222 | 1,241 | 300 | 1,241 |
| 2018-07-05 | 1,248 | 1,248 | 1,230 | 1,230 | 400 | 1,230 |
| 2018-07-04 | 1,234 | 1,234 | 1,234 | 1,234 | 200 | 1,234 |
| 2018-07-03 | 1,231 | 1,232 | 1,231 | 1,232 | 300 | 1,232 |
| 2018-07-02 | 1,247 | 1,248 | 1,236 | 1,236 | 700 | 1,236 |
| 2018-06-29 | 1,244 | 1,245 | 1,201 | 1,230 | 1,000 | 1,230 |
| 2018-06-28 | 1,229 | 1,229 | 1,229 | 1,229 | 300 | 1,229 |
| 2018-06-27 | - | - | - | 1,229 | - | 1,229 |
| 2018-06-26 | 1,229 | 1,229 | 1,229 | 1,229 | 100 | 1,229 |
| 2018-06-25 | 1,248 | 1,248 | 1,233 | 1,233 | 2,100 | 1,233 |
| 2018-06-22 | 1,237 | 1,237 | 1,233 | 1,233 | 600 | 1,233 |
| 2018-06-21 | - | - | - | 1,231 | - | 1,231 |
| 2018-06-20 | 1,248 | 1,249 | 1,228 | 1,231 | 1,700 | 1,231 |
| 2018-06-19 | 1,229 | 1,246 | 1,229 | 1,246 | 200 | 1,246 |
| 2018-06-18 | 1,235 | 1,247 | 1,225 | 1,247 | 900 | 1,247 |
| 2018-06-15 | 1,219 | 1,240 | 1,219 | 1,235 | 3,100 | 1,235 |
| 2018-06-14 | 1,248 | 1,249 | 1,248 | 1,249 | 300 | 1,249 |
| 2018-06-13 | 1,241 | 1,241 | 1,240 | 1,240 | 300 | 1,240 |
| 2018-06-12 | 1,255 | 1,255 | 1,210 | 1,214 | 900 | 1,214 |
| 2018-06-11 | - | - | - | 1,240 | - | 1,240 |
| 2018-06-08 | 1,259 | 1,259 | 1,240 | 1,240 | 300 | 1,240 |
| 2018-06-07 | 1,231 | 1,259 | 1,231 | 1,259 | 200 | 1,259 |
| 2018-06-06 | 1,244 | 1,252 | 1,231 | 1,252 | 1,700 | 1,252 |
| 2018-06-05 | 1,244 | 1,250 | 1,244 | 1,250 | 2,000 | 1,250 |
| 2018-06-04 | 1,225 | 1,239 | 1,225 | 1,239 | 1,000 | 1,239 |
| 2018-06-01 | 1,237 | 1,237 | 1,236 | 1,236 | 200 | 1,236 |
| 2018-05-31 | 1,239 | 1,239 | 1,238 | 1,238 | 200 | 1,238 |
| 2018-05-30 | 1,228 | 1,228 | 1,208 | 1,208 | 500 | 1,208 |
| 2018-05-29 | 1,258 | 1,258 | 1,229 | 1,229 | 200 | 1,229 |
| 2018-05-28 | 1,254 | 1,260 | 1,202 | 1,255 | 1,500 | 1,255 |
| 2018-05-25 | 1,233 | 1,233 | 1,180 | 1,180 | 2,500 | 1,180 |
| 2018-05-24 | 1,263 | 1,263 | 1,235 | 1,245 | 400 | 1,245 |
| 2018-05-23 | 1,273 | 1,273 | 1,220 | 1,233 | 3,400 | 1,233 |
| 2018-05-22 | 1,275 | 1,280 | 1,216 | 1,259 | 17,800 | 1,259 |
| 2018-05-21 | 1,295 | 1,295 | 1,267 | 1,275 | 2,600 | 1,275 |
| 2018-05-18 | 1,250 | 1,299 | 1,247 | 1,289 | 4,400 | 1,289 |
| 2018-05-17 | 1,250 | 1,269 | 1,244 | 1,250 | 3,100 | 1,250 |
| 2018-05-16 | 1,252 | 1,300 | 1,228 | 1,250 | 7,500 | 1,250 |
| 2018-05-15 | 1,193 | 1,193 | 1,165 | 1,192 | 1,000 | 1,192 |
| 2018-05-14 | 1,193 | 1,193 | 1,189 | 1,190 | 800 | 1,190 |
| 2018-05-11 | 1,197 | 1,197 | 1,163 | 1,163 | 600 | 1,163 |
| 2018-05-10 | 1,145 | 1,177 | 1,134 | 1,177 | 1,500 | 1,177 |
| 2018-05-09 | 1,150 | 1,157 | 1,139 | 1,157 | 2,000 | 1,157 |
| 2018-05-08 | 1,160 | 1,160 | 1,160 | 1,160 | 100 | 1,160 |
| 2018-05-07 | 1,167 | 1,167 | 1,161 | 1,161 | 500 | 1,161 |
| 2018-05-02 | 1,123 | 1,134 | 1,120 | 1,127 | 1,000 | 1,127 |
| 2018-05-01 | 1,150 | 1,182 | 1,145 | 1,182 | 900 | 1,182 |
| 2018-04-27 | 1,155 | 1,155 | 1,150 | 1,150 | 300 | 1,150 |
| 2018-04-26 | 1,148 | 1,148 | 1,148 | 1,148 | 400 | 1,148 |
| 2018-04-25 | 1,193 | 1,193 | 1,133 | 1,148 | 5,000 | 1,148 |
| 2018-04-24 | 1,158 | 1,172 | 1,158 | 1,169 | 2,000 | 1,169 |
| 2018-04-23 | 1,156 | 1,156 | 1,154 | 1,154 | 300 | 1,154 |
| 2018-04-20 | 1,132 | 1,134 | 1,130 | 1,130 | 2,300 | 1,130 |
| 2018-04-19 | 1,127 | 1,147 | 1,127 | 1,147 | 1,100 | 1,147 |
| 2018-04-18 | 1,147 | 1,147 | 1,147 | 1,147 | 400 | 1,147 |
| 2018-04-17 | 1,116 | 1,163 | 1,116 | 1,148 | 800 | 1,148 |
| 2018-04-16 | 1,175 | 1,175 | 1,114 | 1,125 | 1,400 | 1,125 |
| 2018-04-13 | 1,171 | 1,190 | 1,150 | 1,172 | 2,800 | 1,172 |
| 2018-04-12 | 1,141 | 1,170 | 1,141 | 1,170 | 800 | 1,170 |
| 2018-04-11 | 1,114 | 1,140 | 1,114 | 1,140 | 300 | 1,140 |
| 2018-04-10 | 1,105 | 1,130 | 1,104 | 1,130 | 500 | 1,130 |
| 2018-04-06 | 1,110 | 1,119 | 1,110 | 1,112 | 900 | 1,112 |
| 2018-04-05 | 1,050 | 1,110 | 1,050 | 1,110 | 500 | 1,110 |
| 2018-04-03 | 1,042 | 1,042 | 1,042 | 1,042 | 100 | 1,042 |
| 2018-03-28 | 998 | 1,103 | 998 | 1,017 | 1,700 | 1,017 |
| 2018-03-27 | 1,000 | 1,118 | 1,000 | 1,028 | 1,800 | 1,028 |
| 2018-03-26 | 1,003 | 1,003 | 995 | 1,002 | 1,700 | 1,002 |
| 2018-03-23 | 1,051 | 1,051 | 1,008 | 1,022 | 3,200 | 1,022 |
| 2018-03-22 | 1,053 | 1,076 | 1,053 | 1,076 | 900 | 1,076 |
| 2018-03-20 | 1,067 | 1,105 | 1,052 | 1,052 | 2,100 | 1,052 |
| 2018-03-19 | 1,074 | 1,104 | 1,073 | 1,104 | 1,700 | 1,104 |
| 2018-03-16 | 1,081 | 1,103 | 1,081 | 1,103 | 800 | 1,103 |
| 2018-03-15 | 1,099 | 1,133 | 1,091 | 1,103 | 1,200 | 1,103 |
| 2018-03-14 | 1,104 | 1,124 | 1,090 | 1,111 | 1,300 | 1,111 |
| 2018-03-12 | 1,119 | 1,134 | 1,111 | 1,134 | 1,700 | 1,134 |
| 2018-03-09 | 1,140 | 1,140 | 1,119 | 1,119 | 500 | 1,119 |
| 2018-03-08 | 1,115 | 1,140 | 1,114 | 1,140 | 800 | 1,140 |
| 2018-03-06 | 1,148 | 1,148 | 1,141 | 1,141 | 1,100 | 1,141 |
| 2018-03-05 | 1,214 | 1,214 | 1,180 | 1,180 | 1,200 | 1,180 |
| 2018-03-02 | 1,198 | 1,225 | 1,185 | 1,185 | 3,700 | 1,185 |
| 2018-03-01 | 1,217 | 1,218 | 1,217 | 1,217 | 700 | 1,217 |
| 2018-02-27 | 1,237 | 1,260 | 1,217 | 1,260 | 1,800 | 1,260 |
| 2018-02-26 | 1,311 | 1,311 | 1,261 | 1,267 | 3,500 | 1,267 |
| 2018-02-23 | 1,251 | 1,320 | 1,249 | 1,320 | 4,000 | 1,320 |
| 2018-02-22 | 1,249 | 1,250 | 1,240 | 1,250 | 600 | 1,250 |
| 2018-02-21 | 1,249 | 1,249 | 1,235 | 1,242 | 600 | 1,242 |
| 2018-02-20 | 1,249 | 1,249 | 1,230 | 1,230 | 800 | 1,230 |
| 2018-02-19 | 1,245 | 1,249 | 1,223 | 1,249 | 1,000 | 1,249 |
| 2018-02-16 | 1,235 | 1,249 | 1,201 | 1,249 | 1,000 | 1,249 |
| 2018-02-15 | 1,202 | 1,235 | 1,202 | 1,235 | 1,300 | 1,235 |
| 2018-02-14 | 1,216 | 1,250 | 1,201 | 1,201 | 3,300 | 1,201 |
| 2018-02-13 | 1,220 | 1,264 | 1,220 | 1,263 | 1,700 | 1,263 |
| 2018-02-09 | 1,227 | 1,228 | 1,218 | 1,220 | 5,000 | 1,220 |
| 2018-02-08 | 1,249 | 1,249 | 1,235 | 1,238 | 600 | 1,238 |
| 2018-02-07 | 1,248 | 1,265 | 1,248 | 1,249 | 4,000 | 1,249 |
| 2018-02-06 | 1,191 | 1,249 | 1,188 | 1,202 | 10,700 | 1,202 |
| 2018-02-05 | 1,260 | 1,300 | 1,260 | 1,281 | 3,200 | 1,281 |
| 2018-02-02 | 1,300 | 1,346 | 1,299 | 1,320 | 1,400 | 1,320 |
| 2018-02-01 | 1,296 | 1,320 | 1,295 | 1,296 | 1,900 | 1,296 |
| 2018-01-31 | 1,295 | 1,314 | 1,295 | 1,314 | 1,500 | 1,314 |
| 2018-01-30 | 1,290 | 1,291 | 1,290 | 1,291 | 800 | 1,291 |
| 2018-01-29 | 1,300 | 1,319 | 1,265 | 1,290 | 2,600 | 1,290 |
| 2018-01-26 | 1,360 | 1,360 | 1,300 | 1,300 | 4,400 | 1,300 |
| 2018-01-25 | 1,380 | 1,380 | 1,298 | 1,300 | 4,500 | 1,300 |
| 2018-01-24 | 1,338 | 1,365 | 1,320 | 1,350 | 4,500 | 1,350 |
| 2018-01-23 | 1,380 | 1,400 | 1,343 | 1,346 | 11,200 | 1,346 |
| 2018-01-22 | 1,319 | 1,379 | 1,315 | 1,375 | 7,800 | 1,375 |
| 2018-01-19 | 1,248 | 1,294 | 1,248 | 1,294 | 4,900 | 1,294 |
| 2018-01-18 | 1,228 | 1,250 | 1,218 | 1,225 | 2,200 | 1,225 |
| 2018-01-17 | 1,200 | 1,245 | 1,194 | 1,241 | 6,400 | 1,241 |
| 2018-01-16 | 1,208 | 1,215 | 1,191 | 1,215 | 3,200 | 1,215 |
| 2018-01-15 | 1,210 | 1,219 | 1,200 | 1,210 | 5,500 | 1,210 |
| 2018-01-12 | 1,257 | 1,259 | 1,180 | 1,210 | 27,000 | 1,210 |
| 2018-01-11 | 1,390 | 1,390 | 1,300 | 1,317 | 12,600 | 1,317 |
| 2018-01-10 | 1,482 | 1,482 | 1,430 | 1,430 | 9,000 | 1,430 |
| 2018-01-09 | 1,440 | 1,598 | 1,417 | 1,479 | 33,100 | 1,479 |
| 2018-01-05 | 1,270 | 1,380 | 1,246 | 1,320 | 16,200 | 1,320 |
| 2018-01-04 | 1,179 | 1,211 | 1,179 | 1,209 | 10,700 | 1,209 |
分割・併合履歴 ： [2017-08-29]1株→0.5株
