2317 (株)システナ 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 | 1,326 | 1,330 | 1,261 | 1,274 | 408,000 | 318.50 |
| 2018-12-27 | 1,286 | 1,326 | 1,270 | 1,314 | 556,800 | 328.50 |
| 2018-12-26 | 1,206 | 1,233 | 1,174 | 1,202 | 632,800 | 300.50 |
| 2018-12-25 | 1,195 | 1,229 | 1,179 | 1,208 | 502,200 | 302 |
| 2018-12-21 | 1,291 | 1,313 | 1,223 | 1,255 | 787,300 | 313.75 |
| 2018-12-20 | 1,359 | 1,366 | 1,287 | 1,298 | 551,800 | 324.50 |
| 2018-12-19 | 1,361 | 1,393 | 1,344 | 1,387 | 492,900 | 346.75 |
| 2018-12-18 | 1,380 | 1,388 | 1,335 | 1,357 | 405,600 | 339.25 |
| 2018-12-17 | 1,426 | 1,443 | 1,400 | 1,419 | 356,000 | 354.75 |
| 2018-12-14 | 1,476 | 1,499 | 1,427 | 1,440 | 388,800 | 360 |
| 2018-12-13 | 1,502 | 1,505 | 1,461 | 1,494 | 336,800 | 373.50 |
| 2018-12-12 | 1,475 | 1,499 | 1,434 | 1,498 | 306,000 | 374.50 |
| 2018-12-11 | 1,525 | 1,544 | 1,453 | 1,458 | 358,300 | 364.50 |
| 2018-12-10 | 1,502 | 1,547 | 1,501 | 1,525 | 588,100 | 381.25 |
| 2018-12-07 | 1,511 | 1,566 | 1,503 | 1,538 | 592,700 | 384.50 |
| 2018-12-06 | 1,546 | 1,566 | 1,494 | 1,500 | 542,500 | 375 |
| 2018-12-05 | 1,489 | 1,563 | 1,465 | 1,550 | 810,500 | 387.50 |
| 2018-12-04 | 1,517 | 1,549 | 1,500 | 1,503 | 606,100 | 375.75 |
| 2018-12-03 | 1,501 | 1,535 | 1,471 | 1,520 | 870,100 | 380 |
| 2018-11-30 | 1,406 | 1,471 | 1,374 | 1,461 | 1,052,600 | 365.25 |
| 2018-11-29 | 1,359 | 1,411 | 1,358 | 1,399 | 485,300 | 349.75 |
| 2018-11-28 | 1,328 | 1,348 | 1,315 | 1,338 | 325,500 | 334.50 |
| 2018-11-27 | 1,300 | 1,344 | 1,285 | 1,333 | 445,400 | 333.25 |
| 2018-11-26 | 1,289 | 1,310 | 1,267 | 1,274 | 266,500 | 318.50 |
| 2018-11-22 | 1,270 | 1,312 | 1,262 | 1,305 | 290,400 | 326.25 |
| 2018-11-21 | 1,259 | 1,315 | 1,256 | 1,264 | 326,800 | 316 |
| 2018-11-20 | 1,311 | 1,329 | 1,281 | 1,289 | 401,000 | 322.25 |
| 2018-11-19 | 1,290 | 1,349 | 1,286 | 1,330 | 314,500 | 332.50 |
| 2018-11-16 | 1,335 | 1,358 | 1,299 | 1,304 | 411,700 | 326 |
| 2018-11-15 | 1,268 | 1,346 | 1,258 | 1,323 | 504,000 | 330.75 |
| 2018-11-14 | 1,300 | 1,315 | 1,279 | 1,281 | 350,600 | 320.25 |
| 2018-11-13 | 1,292 | 1,337 | 1,269 | 1,312 | 450,800 | 328 |
| 2018-11-12 | 1,418 | 1,420 | 1,337 | 1,338 | 476,400 | 334.50 |
| 2018-11-09 | 1,466 | 1,480 | 1,411 | 1,433 | 390,100 | 358.25 |
| 2018-11-08 | 1,440 | 1,476 | 1,427 | 1,471 | 609,000 | 367.75 |
| 2018-11-07 | 1,373 | 1,423 | 1,355 | 1,411 | 526,700 | 352.75 |
| 2018-11-06 | 1,368 | 1,391 | 1,363 | 1,377 | 333,600 | 344.25 |
| 2018-11-05 | 1,417 | 1,450 | 1,372 | 1,376 | 481,700 | 344 |
| 2018-11-02 | 1,404 | 1,459 | 1,403 | 1,442 | 479,600 | 360.50 |
| 2018-11-01 | 1,361 | 1,420 | 1,358 | 1,400 | 571,100 | 350 |
| 2018-10-31 | 1,370 | 1,387 | 1,320 | 1,363 | 916,700 | 340.75 |
| 2018-10-30 | 1,253 | 1,377 | 1,251 | 1,340 | 1,277,400 | 335 |
| 2018-10-29 | 1,415 | 1,415 | 1,204 | 1,211 | 1,650,600 | 302.75 |
| 2018-10-26 | 1,543 | 1,580 | 1,415 | 1,424 | 1,792,100 | 356 |
| 2018-10-25 | 1,432 | 1,437 | 1,372 | 1,413 | 888,000 | 353.25 |
| 2018-10-24 | 1,500 | 1,514 | 1,452 | 1,482 | 481,700 | 370.50 |
| 2018-10-23 | 1,533 | 1,544 | 1,500 | 1,501 | 504,400 | 375.25 |
| 2018-10-22 | 1,532 | 1,543 | 1,515 | 1,537 | 473,600 | 384.25 |
| 2018-10-19 | 1,519 | 1,540 | 1,484 | 1,532 | 481,200 | 383 |
| 2018-10-18 | 1,492 | 1,550 | 1,491 | 1,539 | 872,500 | 384.75 |
| 2018-10-17 | 1,462 | 1,490 | 1,451 | 1,470 | 531,800 | 367.50 |
| 2018-10-16 | 1,441 | 1,462 | 1,403 | 1,419 | 457,300 | 354.75 |
| 2018-10-15 | 1,473 | 1,493 | 1,442 | 1,446 | 611,300 | 361.50 |
| 2018-10-12 | 1,400 | 1,458 | 1,392 | 1,443 | 608,600 | 360.75 |
| 2018-10-11 | 1,389 | 1,428 | 1,358 | 1,414 | 665,600 | 353.50 |
| 2018-10-10 | 1,524 | 1,548 | 1,436 | 1,463 | 802,900 | 365.75 |
| 2018-10-09 | 1,531 | 1,541 | 1,501 | 1,504 | 488,200 | 376 |
| 2018-10-05 | 1,512 | 1,544 | 1,503 | 1,529 | 453,500 | 382.25 |
| 2018-10-04 | 1,591 | 1,591 | 1,507 | 1,512 | 594,700 | 378 |
| 2018-10-03 | 1,615 | 1,639 | 1,578 | 1,579 | 517,000 | 394.75 |
| 2018-10-02 | 1,617 | 1,630 | 1,594 | 1,605 | 510,000 | 401.25 |
| 2018-10-01 | 1,565 | 1,615 | 1,555 | 1,600 | 480,900 | 400 |
| 2018-09-28 | 1,566 | 1,585 | 1,549 | 1,553 | 388,500 | 388.25 |
| 2018-09-27 | 1,589 | 1,589 | 1,529 | 1,538 | 541,800 | 384.50 |
| 2018-09-26 | 1,557 | 1,602 | 1,538 | 1,590 | 483,400 | 397.50 |
| 2018-09-25 | 1,535 | 1,580 | 1,514 | 1,546 | 832,300 | 386.50 |
| 2018-09-21 | 1,575 | 1,575 | 1,529 | 1,541 | 612,400 | 385.25 |
| 2018-09-20 | 1,562 | 1,574 | 1,531 | 1,559 | 412,700 | 389.75 |
| 2018-09-19 | 1,525 | 1,553 | 1,506 | 1,542 | 550,100 | 385.50 |
| 2018-09-18 | 1,488 | 1,508 | 1,466 | 1,500 | 403,700 | 375 |
| 2018-09-14 | 1,480 | 1,507 | 1,464 | 1,485 | 640,900 | 371.25 |
| 2018-09-13 | 1,449 | 1,485 | 1,425 | 1,453 | 606,600 | 363.25 |
| 2018-09-12 | 1,406 | 1,442 | 1,393 | 1,439 | 382,000 | 359.75 |
| 2018-09-11 | 1,401 | 1,420 | 1,391 | 1,400 | 189,000 | 350 |
| 2018-09-10 | 1,395 | 1,428 | 1,389 | 1,401 | 268,800 | 350.25 |
| 2018-09-07 | 1,373 | 1,408 | 1,368 | 1,395 | 251,700 | 348.75 |
| 2018-09-06 | 1,404 | 1,410 | 1,368 | 1,390 | 266,000 | 347.50 |
| 2018-09-05 | 1,430 | 1,444 | 1,401 | 1,404 | 250,400 | 351 |
| 2018-09-04 | 1,421 | 1,437 | 1,402 | 1,423 | 236,600 | 355.75 |
| 2018-09-03 | 1,432 | 1,440 | 1,405 | 1,414 | 350,700 | 353.50 |
| 2018-08-31 | 1,443 | 1,467 | 1,436 | 1,438 | 452,900 | 359.50 |
| 2018-08-30 | 1,409 | 1,466 | 1,397 | 1,460 | 617,400 | 365 |
| 2018-08-29 | 1,404 | 1,416 | 1,385 | 1,390 | 289,700 | 347.50 |
| 2018-08-28 | 1,403 | 1,435 | 1,388 | 1,401 | 624,200 | 350.25 |
| 2018-08-27 | 1,350 | 1,381 | 1,341 | 1,373 | 362,800 | 343.25 |
| 2018-08-24 | 1,326 | 1,352 | 1,312 | 1,352 | 365,600 | 338 |
| 2018-08-23 | 1,266 | 1,312 | 1,266 | 1,308 | 387,500 | 327 |
| 2018-08-22 | 1,240 | 1,263 | 1,216 | 1,254 | 462,400 | 313.50 |
| 2018-08-21 | 1,276 | 1,282 | 1,238 | 1,249 | 465,100 | 312.25 |
| 2018-08-20 | 1,360 | 1,360 | 1,281 | 1,286 | 496,900 | 321.50 |
| 2018-08-17 | 1,380 | 1,386 | 1,354 | 1,369 | 429,800 | 342.25 |
| 2018-08-16 | 1,370 | 1,419 | 1,363 | 1,378 | 1,130,300 | 344.50 |
| 2018-08-15 | 1,327 | 1,366 | 1,323 | 1,361 | 525,600 | 340.25 |
| 2018-08-14 | 1,296 | 1,334 | 1,288 | 1,325 | 307,600 | 331.25 |
| 2018-08-13 | 1,323 | 1,333 | 1,297 | 1,301 | 254,000 | 325.25 |
| 2018-08-10 | 1,354 | 1,369 | 1,326 | 1,340 | 371,300 | 335 |
| 2018-08-09 | 1,346 | 1,379 | 1,332 | 1,352 | 355,900 | 338 |
| 2018-08-08 | 1,341 | 1,378 | 1,331 | 1,363 | 542,500 | 340.75 |
| 2018-08-07 | 1,290 | 1,337 | 1,290 | 1,331 | 594,300 | 332.75 |
| 2018-08-06 | 1,302 | 1,318 | 1,273 | 1,275 | 439,700 | 318.75 |
| 2018-08-03 | 1,359 | 1,367 | 1,297 | 1,301 | 545,400 | 325.25 |
| 2018-08-02 | 1,401 | 1,401 | 1,350 | 1,355 | 461,500 | 338.75 |
| 2018-08-01 | 1,380 | 1,411 | 1,365 | 1,405 | 576,100 | 351.25 |
| 2018-07-31 | 1,375 | 1,376 | 1,351 | 1,365 | 534,300 | 341.25 |
| 2018-07-30 | 1,433 | 1,488 | 1,367 | 1,379 | 1,402,900 | 344.75 |
| 2018-07-27 | 1,371 | 1,416 | 1,360 | 1,414 | 2,204,700 | 353.50 |
| 2018-07-26 | 1,230 | 1,278 | 1,220 | 1,275 | 654,200 | 318.75 |
| 2018-07-25 | 1,234 | 1,234 | 1,203 | 1,207 | 370,800 | 301.75 |
| 2018-07-24 | 1,218 | 1,228 | 1,209 | 1,220 | 345,900 | 305 |
| 2018-07-23 | 1,217 | 1,223 | 1,196 | 1,197 | 330,400 | 299.25 |
| 2018-07-20 | 1,260 | 1,263 | 1,213 | 1,228 | 359,700 | 307 |
| 2018-07-19 | 1,243 | 1,270 | 1,226 | 1,258 | 431,900 | 314.50 |
| 2018-07-18 | 1,242 | 1,265 | 1,232 | 1,245 | 405,500 | 311.25 |
| 2018-07-17 | 1,209 | 1,256 | 1,209 | 1,231 | 580,800 | 307.75 |
| 2018-07-13 | 1,154 | 1,178 | 1,143 | 1,171 | 480,900 | 292.75 |
| 2018-07-12 | 1,100 | 1,162 | 1,088 | 1,141 | 650,300 | 285.25 |
| 2018-07-11 | 1,066 | 1,092 | 1,040 | 1,078 | 416,600 | 269.50 |
| 2018-07-10 | 1,073 | 1,090 | 1,062 | 1,077 | 483,600 | 269.25 |
| 2018-07-09 | 1,051 | 1,079 | 1,041 | 1,071 | 357,000 | 267.75 |
| 2018-07-06 | 1,060 | 1,075 | 1,036 | 1,065 | 348,000 | 266.25 |
| 2018-07-05 | 1,086 | 1,098 | 1,038 | 1,046 | 319,100 | 261.50 |
| 2018-07-04 | 1,078 | 1,095 | 1,067 | 1,083 | 293,600 | 270.75 |
| 2018-07-03 | 1,109 | 1,143 | 1,085 | 1,097 | 393,100 | 274.25 |
| 2018-07-02 | 1,132 | 1,138 | 1,109 | 1,111 | 331,500 | 277.75 |
| 2018-06-29 | 1,134 | 1,148 | 1,125 | 1,132 | 187,700 | 283 |
| 2018-06-28 | 1,137 | 1,158 | 1,118 | 1,129 | 406,200 | 282.25 |
| 2018-06-27 | 1,125 | 1,164 | 1,119 | 1,147 | 354,900 | 286.75 |
| 2018-06-26 | 1,178 | 1,180 | 1,130 | 1,146 | 508,500 | 286.50 |
| 2018-06-25 | 1,279 | 1,279 | 1,196 | 1,199 | 465,300 | 299.75 |
| 2018-06-22 | 1,270 | 1,272 | 1,250 | 1,263 | 207,300 | 315.75 |
| 2018-06-21 | 1,229 | 1,275 | 1,229 | 1,266 | 232,800 | 316.50 |
| 2018-06-20 | 1,251 | 1,257 | 1,208 | 1,234 | 354,600 | 308.50 |
| 2018-06-19 | 1,296 | 1,316 | 1,241 | 1,258 | 552,300 | 314.50 |
| 2018-06-18 | 1,269 | 1,300 | 1,265 | 1,286 | 465,500 | 321.50 |
| 2018-06-15 | 1,238 | 1,269 | 1,238 | 1,254 | 322,800 | 313.50 |
| 2018-06-14 | 1,279 | 1,279 | 1,223 | 1,233 | 307,200 | 308.25 |
| 2018-06-13 | 1,250 | 1,287 | 1,250 | 1,278 | 337,000 | 319.50 |
| 2018-06-12 | 1,234 | 1,250 | 1,215 | 1,247 | 153,400 | 311.75 |
| 2018-06-11 | 1,249 | 1,249 | 1,210 | 1,234 | 306,600 | 308.50 |
| 2018-06-08 | 1,206 | 1,258 | 1,200 | 1,249 | 376,100 | 312.25 |
| 2018-06-07 | 1,221 | 1,230 | 1,185 | 1,211 | 503,600 | 302.75 |
| 2018-06-06 | 1,240 | 1,253 | 1,214 | 1,224 | 299,500 | 306 |
| 2018-06-05 | 1,237 | 1,243 | 1,223 | 1,236 | 205,000 | 309 |
| 2018-06-04 | 1,259 | 1,278 | 1,220 | 1,237 | 475,000 | 309.25 |
| 2018-06-01 | 1,210 | 1,252 | 1,190 | 1,243 | 480,300 | 310.75 |
| 2018-05-31 | 1,204 | 1,228 | 1,202 | 1,228 | 651,800 | 307 |
| 2018-05-30 | 1,188 | 1,233 | 1,175 | 1,197 | 668,400 | 299.25 |
| 2018-05-29 | 1,259 | 1,259 | 1,173 | 1,188 | 660,200 | 297 |
| 2018-05-28 | 5,150 | 5,160 | 5,010 | 5,040 | 95,100 | 315 |
| 2018-05-25 | 5,050 | 5,090 | 4,995 | 5,070 | 93,700 | 316.88 |
| 2018-05-24 | 5,180 | 5,220 | 5,040 | 5,080 | 124,700 | 317.50 |
| 2018-05-23 | 5,240 | 5,360 | 5,210 | 5,240 | 82,800 | 327.50 |
| 2018-05-22 | 5,290 | 5,290 | 5,170 | 5,220 | 56,300 | 326.25 |
| 2018-05-21 | 5,320 | 5,380 | 5,210 | 5,260 | 87,300 | 328.75 |
| 2018-05-18 | 5,340 | 5,340 | 5,140 | 5,190 | 159,200 | 324.38 |
| 2018-05-17 | 5,050 | 5,480 | 5,050 | 5,340 | 245,600 | 333.75 |
| 2018-05-16 | 4,930 | 5,220 | 4,930 | 5,110 | 259,800 | 319.38 |
| 2018-05-15 | 4,880 | 4,985 | 4,825 | 4,915 | 128,700 | 307.19 |
| 2018-05-14 | 5,060 | 5,070 | 4,810 | 4,835 | 176,300 | 302.19 |
| 2018-05-11 | 5,030 | 5,190 | 4,950 | 5,050 | 453,800 | 315.63 |
| 2018-05-10 | 4,810 | 5,020 | 4,735 | 5,020 | 386,700 | 313.75 |
| 2018-05-09 | 4,310 | 4,380 | 4,260 | 4,320 | 122,700 | 270 |
| 2018-05-08 | 4,230 | 4,310 | 4,170 | 4,290 | 86,100 | 268.13 |
| 2018-05-07 | 4,220 | 4,275 | 4,190 | 4,230 | 69,000 | 264.38 |
| 2018-05-02 | 4,145 | 4,195 | 4,105 | 4,185 | 69,300 | 261.56 |
| 2018-05-01 | 4,120 | 4,125 | 4,085 | 4,105 | 79,700 | 256.56 |
| 2018-04-27 | 4,140 | 4,175 | 4,095 | 4,160 | 103,200 | 260 |
| 2018-04-26 | 4,150 | 4,185 | 4,035 | 4,070 | 123,300 | 254.38 |
| 2018-04-25 | 4,225 | 4,250 | 4,120 | 4,135 | 107,900 | 258.44 |
| 2018-04-24 | 4,320 | 4,485 | 4,200 | 4,215 | 175,700 | 263.44 |
| 2018-04-23 | 4,260 | 4,335 | 4,190 | 4,305 | 211,000 | 269.06 |
| 2018-04-20 | 4,025 | 4,420 | 4,020 | 4,165 | 251,400 | 260.31 |
| 2018-04-19 | 4,145 | 4,145 | 3,950 | 3,960 | 232,000 | 247.50 |
| 2018-04-18 | 4,100 | 4,135 | 4,085 | 4,110 | 145,800 | 256.88 |
| 2018-04-17 | 4,180 | 4,180 | 4,010 | 4,120 | 123,200 | 257.50 |
| 2018-04-16 | 4,270 | 4,315 | 4,125 | 4,145 | 124,500 | 259.06 |
| 2018-04-13 | 4,310 | 4,315 | 4,225 | 4,245 | 99,300 | 265.31 |
| 2018-04-12 | 4,195 | 4,320 | 4,140 | 4,275 | 83,000 | 267.19 |
| 2018-04-11 | 4,505 | 4,510 | 4,215 | 4,230 | 134,900 | 264.38 |
| 2018-04-10 | 4,610 | 4,610 | 4,470 | 4,495 | 86,000 | 280.94 |
| 2018-04-09 | 4,575 | 4,610 | 4,500 | 4,600 | 81,200 | 287.50 |
| 2018-04-06 | 4,505 | 4,630 | 4,505 | 4,575 | 111,600 | 285.94 |
| 2018-04-05 | 4,580 | 4,605 | 4,500 | 4,540 | 94,900 | 283.75 |
| 2018-04-04 | 4,655 | 4,665 | 4,540 | 4,565 | 91,900 | 285.31 |
| 2018-04-03 | 4,495 | 4,610 | 4,460 | 4,585 | 115,600 | 286.56 |
| 2018-03-30 | 4,315 | 4,400 | 4,295 | 4,390 | 108,000 | 274.38 |
| 2018-03-29 | 4,190 | 4,255 | 4,120 | 4,245 | 90,200 | 265.31 |
| 2018-03-28 | 4,135 | 4,220 | 4,100 | 4,135 | 69,400 | 258.44 |
| 2018-03-27 | 4,200 | 4,210 | 4,120 | 4,205 | 82,900 | 262.81 |
| 2018-03-26 | 4,080 | 4,160 | 4,000 | 4,130 | 100,900 | 258.13 |
| 2018-03-23 | 4,115 | 4,190 | 4,040 | 4,055 | 142,900 | 253.44 |
| 2018-03-22 | 4,210 | 4,350 | 4,210 | 4,255 | 74,800 | 265.94 |
| 2018-03-20 | 4,325 | 4,345 | 4,175 | 4,185 | 137,300 | 261.56 |
| 2018-03-19 | 4,575 | 4,605 | 4,365 | 4,370 | 98,800 | 273.13 |
| 2018-03-16 | 4,630 | 4,710 | 4,555 | 4,575 | 103,800 | 285.94 |
| 2018-03-15 | 4,490 | 4,620 | 4,475 | 4,610 | 85,600 | 288.13 |
| 2018-03-14 | 4,375 | 4,500 | 4,375 | 4,480 | 52,300 | 280 |
| 2018-03-13 | 4,360 | 4,425 | 4,360 | 4,405 | 59,000 | 275.31 |
| 2018-03-12 | 4,425 | 4,445 | 4,355 | 4,385 | 85,900 | 274.06 |
| 2018-03-09 | 4,395 | 4,415 | 4,290 | 4,335 | 69,300 | 270.94 |
| 2018-03-08 | 4,350 | 4,415 | 4,325 | 4,360 | 60,000 | 272.50 |
| 2018-03-07 | 4,280 | 4,380 | 4,270 | 4,340 | 73,600 | 271.25 |
| 2018-03-06 | 4,335 | 4,415 | 4,295 | 4,320 | 80,900 | 270 |
| 2018-03-05 | 4,590 | 4,590 | 4,235 | 4,270 | 142,400 | 266.88 |
| 2018-03-02 | 4,460 | 4,635 | 4,460 | 4,590 | 128,700 | 286.88 |
| 2018-03-01 | 4,580 | 4,635 | 4,515 | 4,530 | 92,100 | 283.13 |
| 2018-02-28 | 4,510 | 4,675 | 4,505 | 4,600 | 183,300 | 287.50 |
| 2018-02-27 | 4,405 | 4,505 | 4,350 | 4,500 | 123,000 | 281.25 |
| 2018-02-26 | 4,415 | 4,425 | 4,380 | 4,395 | 61,400 | 274.69 |
| 2018-02-23 | 4,440 | 4,450 | 4,340 | 4,360 | 60,800 | 272.50 |
| 2018-02-22 | 4,480 | 4,510 | 4,405 | 4,430 | 55,800 | 276.88 |
| 2018-02-21 | 4,440 | 4,590 | 4,435 | 4,495 | 96,100 | 280.94 |
| 2018-02-20 | 4,390 | 4,475 | 4,335 | 4,430 | 68,000 | 276.88 |
| 2018-02-19 | 4,350 | 4,455 | 4,300 | 4,430 | 66,900 | 276.88 |
| 2018-02-16 | 4,430 | 4,430 | 4,290 | 4,345 | 139,600 | 271.56 |
| 2018-02-15 | 4,415 | 4,475 | 4,305 | 4,375 | 220,200 | 273.44 |
| 2018-02-14 | 4,270 | 4,290 | 4,125 | 4,135 | 122,500 | 258.44 |
| 2018-02-13 | 4,380 | 4,440 | 4,265 | 4,275 | 114,600 | 267.19 |
| 2018-02-09 | 4,125 | 4,310 | 4,125 | 4,310 | 148,800 | 269.38 |
| 2018-02-08 | 4,400 | 4,485 | 4,365 | 4,405 | 111,300 | 275.31 |
| 2018-02-07 | 4,470 | 4,565 | 4,380 | 4,380 | 259,700 | 273.75 |
| 2018-02-06 | 4,320 | 4,470 | 4,165 | 4,270 | 344,500 | 266.88 |
| 2018-02-05 | 4,575 | 4,765 | 4,540 | 4,600 | 672,100 | 287.50 |
| 2018-02-02 | 4,430 | 4,570 | 4,405 | 4,570 | 492,500 | 285.63 |
| 2018-02-01 | 3,825 | 3,885 | 3,770 | 3,870 | 126,000 | 241.88 |
| 2018-01-31 | 3,710 | 3,815 | 3,705 | 3,755 | 108,800 | 234.69 |
| 2018-01-30 | 3,790 | 3,810 | 3,715 | 3,730 | 73,600 | 233.13 |
| 2018-01-29 | 3,795 | 3,825 | 3,760 | 3,770 | 53,000 | 235.63 |
| 2018-01-26 | 3,750 | 3,825 | 3,745 | 3,790 | 100,900 | 236.88 |
| 2018-01-25 | 3,750 | 3,800 | 3,740 | 3,770 | 67,000 | 235.63 |
| 2018-01-24 | 3,810 | 3,825 | 3,765 | 3,780 | 61,000 | 236.25 |
| 2018-01-23 | 3,850 | 3,850 | 3,790 | 3,830 | 69,300 | 239.38 |
| 2018-01-22 | 3,785 | 3,820 | 3,710 | 3,815 | 130,300 | 238.44 |
| 2018-01-19 | 3,855 | 3,880 | 3,740 | 3,785 | 94,900 | 236.56 |
| 2018-01-18 | 3,830 | 3,920 | 3,780 | 3,820 | 344,600 | 238.75 |
| 2018-01-17 | 3,645 | 3,730 | 3,615 | 3,710 | 180,400 | 231.88 |
| 2018-01-16 | 3,525 | 3,665 | 3,505 | 3,665 | 131,400 | 229.06 |
| 2018-01-15 | 3,530 | 3,560 | 3,505 | 3,540 | 77,100 | 221.25 |
| 2018-01-12 | 3,505 | 3,590 | 3,470 | 3,475 | 152,500 | 217.19 |
| 2018-01-11 | 3,610 | 3,615 | 3,455 | 3,485 | 242,800 | 217.81 |
| 2018-01-10 | 3,685 | 3,685 | 3,580 | 3,615 | 105,300 | 225.94 |
| 2018-01-09 | 3,700 | 3,705 | 3,650 | 3,685 | 77,700 | 230.31 |
| 2018-01-05 | 3,685 | 3,710 | 3,625 | 3,645 | 112,200 | 227.81 |
| 2018-01-04 | 3,640 | 3,695 | 3,640 | 3,675 | 129,700 | 229.69 |
分割・併合履歴 ： [2021-11-29]1株→4株 [2018-05-29]1株→4株 [2013-03-27]1株→100株 [2004-12-27]1株→3株 [2004-04-26]1株→4株 [2003-02-25]1株→2株
