1377 (株)サカタのタネ 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 | 3,460 | 3,460 | 3,345 | 3,365 | 58,300 | 3,365 |
| 2018-12-27 | 3,330 | 3,405 | 3,305 | 3,395 | 88,500 | 3,395 |
| 2018-12-26 | 3,150 | 3,230 | 3,115 | 3,140 | 78,800 | 3,140 |
| 2018-12-25 | 3,130 | 3,170 | 3,060 | 3,080 | 88,500 | 3,080 |
| 2018-12-21 | 3,395 | 3,410 | 3,280 | 3,300 | 103,300 | 3,300 |
| 2018-12-20 | 3,515 | 3,540 | 3,400 | 3,420 | 133,400 | 3,420 |
| 2018-12-19 | 3,570 | 3,620 | 3,565 | 3,585 | 70,200 | 3,585 |
| 2018-12-18 | 3,650 | 3,650 | 3,575 | 3,605 | 86,700 | 3,605 |
| 2018-12-17 | 3,760 | 3,760 | 3,685 | 3,705 | 53,800 | 3,705 |
| 2018-12-14 | 3,740 | 3,780 | 3,715 | 3,765 | 92,100 | 3,765 |
| 2018-12-13 | 3,785 | 3,850 | 3,710 | 3,750 | 104,600 | 3,750 |
| 2018-12-12 | 3,810 | 3,900 | 3,790 | 3,850 | 85,100 | 3,850 |
| 2018-12-11 | 3,890 | 3,890 | 3,740 | 3,740 | 80,800 | 3,740 |
| 2018-12-10 | 3,890 | 3,890 | 3,835 | 3,855 | 64,300 | 3,855 |
| 2018-12-07 | 3,880 | 3,940 | 3,870 | 3,940 | 77,300 | 3,940 |
| 2018-12-06 | 3,870 | 3,905 | 3,835 | 3,880 | 113,000 | 3,880 |
| 2018-12-05 | 3,790 | 3,930 | 3,780 | 3,930 | 81,400 | 3,930 |
| 2018-12-04 | 3,940 | 3,945 | 3,855 | 3,860 | 69,000 | 3,860 |
| 2018-12-03 | 3,965 | 3,995 | 3,935 | 3,955 | 86,100 | 3,955 |
| 2018-11-30 | 3,830 | 3,920 | 3,830 | 3,895 | 143,000 | 3,895 |
| 2018-11-29 | 3,830 | 3,840 | 3,770 | 3,795 | 77,800 | 3,795 |
| 2018-11-28 | 3,820 | 3,825 | 3,765 | 3,800 | 86,500 | 3,800 |
| 2018-11-27 | 3,780 | 3,810 | 3,775 | 3,800 | 91,200 | 3,800 |
| 2018-11-26 | 3,770 | 3,805 | 3,750 | 3,760 | 47,700 | 3,760 |
| 2018-11-22 | 3,670 | 3,745 | 3,645 | 3,740 | 49,200 | 3,740 |
| 2018-11-21 | 3,680 | 3,685 | 3,645 | 3,670 | 50,100 | 3,670 |
| 2018-11-20 | 3,700 | 3,745 | 3,690 | 3,745 | 35,300 | 3,745 |
| 2018-11-19 | 3,760 | 3,790 | 3,730 | 3,740 | 43,700 | 3,740 |
| 2018-11-16 | 3,710 | 3,750 | 3,675 | 3,720 | 68,800 | 3,720 |
| 2018-11-15 | 3,650 | 3,715 | 3,650 | 3,715 | 65,600 | 3,715 |
| 2018-11-14 | 3,690 | 3,720 | 3,650 | 3,665 | 54,400 | 3,665 |
| 2018-11-13 | 3,700 | 3,700 | 3,615 | 3,680 | 68,900 | 3,680 |
| 2018-11-12 | 3,715 | 3,775 | 3,715 | 3,750 | 44,300 | 3,750 |
| 2018-11-09 | 3,770 | 3,790 | 3,715 | 3,725 | 65,800 | 3,725 |
| 2018-11-08 | 3,730 | 3,770 | 3,710 | 3,755 | 57,300 | 3,755 |
| 2018-11-07 | 3,730 | 3,730 | 3,665 | 3,670 | 71,000 | 3,670 |
| 2018-11-06 | 3,655 | 3,690 | 3,630 | 3,670 | 51,200 | 3,670 |
| 2018-11-05 | 3,605 | 3,675 | 3,580 | 3,655 | 65,400 | 3,655 |
| 2018-11-02 | 3,630 | 3,635 | 3,575 | 3,635 | 95,900 | 3,635 |
| 2018-11-01 | 3,585 | 3,675 | 3,580 | 3,640 | 120,000 | 3,640 |
| 2018-10-31 | 3,460 | 3,575 | 3,460 | 3,570 | 117,800 | 3,570 |
| 2018-10-30 | 3,400 | 3,440 | 3,355 | 3,430 | 176,000 | 3,430 |
| 2018-10-29 | 3,440 | 3,515 | 3,430 | 3,430 | 105,700 | 3,430 |
| 2018-10-26 | 3,565 | 3,575 | 3,440 | 3,450 | 127,000 | 3,450 |
| 2018-10-25 | 3,550 | 3,610 | 3,540 | 3,560 | 99,400 | 3,560 |
| 2018-10-24 | 3,690 | 3,690 | 3,630 | 3,645 | 105,200 | 3,645 |
| 2018-10-23 | 3,715 | 3,715 | 3,645 | 3,650 | 113,500 | 3,650 |
| 2018-10-22 | 3,620 | 3,720 | 3,600 | 3,695 | 100,100 | 3,695 |
| 2018-10-19 | 3,650 | 3,655 | 3,595 | 3,620 | 115,200 | 3,620 |
| 2018-10-18 | 3,790 | 3,805 | 3,685 | 3,695 | 90,100 | 3,695 |
| 2018-10-17 | 3,790 | 3,830 | 3,755 | 3,780 | 123,600 | 3,780 |
| 2018-10-16 | 3,670 | 3,735 | 3,660 | 3,720 | 137,600 | 3,720 |
| 2018-10-15 | 3,730 | 3,790 | 3,660 | 3,710 | 176,800 | 3,710 |
| 2018-10-12 | 3,820 | 3,915 | 3,795 | 3,800 | 186,200 | 3,800 |
| 2018-10-11 | 3,945 | 3,965 | 3,835 | 3,850 | 197,600 | 3,850 |
| 2018-10-10 | 3,965 | 4,075 | 3,930 | 4,015 | 185,900 | 4,015 |
| 2018-10-09 | 3,935 | 4,050 | 3,875 | 3,905 | 308,300 | 3,905 |
| 2018-10-05 | 4,010 | 4,095 | 4,010 | 4,075 | 133,600 | 4,075 |
| 2018-10-04 | 4,070 | 4,080 | 4,000 | 4,035 | 84,500 | 4,035 |
| 2018-10-03 | 4,015 | 4,060 | 4,015 | 4,045 | 92,000 | 4,045 |
| 2018-10-02 | 4,010 | 4,060 | 4,010 | 4,025 | 85,700 | 4,025 |
| 2018-10-01 | 4,050 | 4,075 | 4,005 | 4,020 | 112,400 | 4,020 |
| 2018-09-28 | 4,140 | 4,175 | 4,060 | 4,090 | 116,700 | 4,090 |
| 2018-09-27 | 4,155 | 4,225 | 4,115 | 4,115 | 119,300 | 4,115 |
| 2018-09-26 | 4,180 | 4,195 | 4,130 | 4,195 | 111,000 | 4,195 |
| 2018-09-25 | 4,110 | 4,235 | 4,110 | 4,230 | 251,700 | 4,230 |
| 2018-09-21 | 4,020 | 4,100 | 3,995 | 4,090 | 209,900 | 4,090 |
| 2018-09-20 | 3,975 | 4,000 | 3,915 | 3,985 | 125,800 | 3,985 |
| 2018-09-19 | 3,895 | 3,930 | 3,875 | 3,910 | 70,300 | 3,910 |
| 2018-09-18 | 3,780 | 3,850 | 3,740 | 3,850 | 74,000 | 3,850 |
| 2018-09-14 | 3,845 | 3,885 | 3,785 | 3,795 | 123,200 | 3,795 |
| 2018-09-13 | 3,800 | 3,875 | 3,800 | 3,820 | 75,900 | 3,820 |
| 2018-09-12 | 3,765 | 3,795 | 3,745 | 3,780 | 89,800 | 3,780 |
| 2018-09-11 | 3,710 | 3,760 | 3,705 | 3,740 | 87,700 | 3,740 |
| 2018-09-10 | 3,755 | 3,795 | 3,735 | 3,750 | 67,600 | 3,750 |
| 2018-09-07 | 3,710 | 3,770 | 3,700 | 3,760 | 95,800 | 3,760 |
| 2018-09-06 | 3,805 | 3,810 | 3,760 | 3,765 | 62,100 | 3,765 |
| 2018-09-05 | 3,860 | 3,890 | 3,830 | 3,835 | 67,000 | 3,835 |
| 2018-09-04 | 3,840 | 3,865 | 3,805 | 3,855 | 56,500 | 3,855 |
| 2018-09-03 | 3,845 | 3,850 | 3,770 | 3,805 | 54,100 | 3,805 |
| 2018-08-31 | 3,795 | 3,865 | 3,795 | 3,845 | 180,600 | 3,845 |
| 2018-08-30 | 3,800 | 3,805 | 3,730 | 3,775 | 130,300 | 3,775 |
| 2018-08-29 | 3,785 | 3,850 | 3,785 | 3,805 | 117,300 | 3,805 |
| 2018-08-28 | 3,780 | 3,780 | 3,720 | 3,760 | 128,200 | 3,760 |
| 2018-08-27 | 3,720 | 3,800 | 3,700 | 3,785 | 141,900 | 3,785 |
| 2018-08-24 | 3,660 | 3,680 | 3,600 | 3,675 | 107,000 | 3,675 |
| 2018-08-23 | 3,575 | 3,620 | 3,575 | 3,605 | 69,100 | 3,605 |
| 2018-08-22 | 3,555 | 3,615 | 3,540 | 3,595 | 117,200 | 3,595 |
| 2018-08-21 | 3,525 | 3,540 | 3,480 | 3,505 | 183,400 | 3,505 |
| 2018-08-20 | 3,600 | 3,615 | 3,555 | 3,560 | 89,700 | 3,560 |
| 2018-08-17 | 3,650 | 3,650 | 3,595 | 3,615 | 148,100 | 3,615 |
| 2018-08-16 | 3,730 | 3,745 | 3,655 | 3,680 | 164,500 | 3,680 |
| 2018-08-15 | 3,785 | 3,810 | 3,745 | 3,760 | 64,200 | 3,760 |
| 2018-08-14 | 3,730 | 3,810 | 3,710 | 3,785 | 118,100 | 3,785 |
| 2018-08-13 | 3,810 | 3,815 | 3,695 | 3,695 | 129,300 | 3,695 |
| 2018-08-10 | 3,865 | 3,865 | 3,815 | 3,825 | 98,000 | 3,825 |
| 2018-08-09 | 3,790 | 3,890 | 3,770 | 3,875 | 109,400 | 3,875 |
| 2018-08-08 | 3,850 | 3,895 | 3,795 | 3,805 | 192,100 | 3,805 |
| 2018-08-07 | 3,880 | 3,895 | 3,830 | 3,850 | 154,300 | 3,850 |
| 2018-08-06 | 3,985 | 3,985 | 3,905 | 3,920 | 118,200 | 3,920 |
| 2018-08-03 | 4,020 | 4,035 | 3,960 | 3,980 | 184,600 | 3,980 |
| 2018-08-02 | 4,120 | 4,135 | 4,030 | 4,060 | 141,800 | 4,060 |
| 2018-08-01 | 4,190 | 4,200 | 4,120 | 4,135 | 64,700 | 4,135 |
| 2018-07-31 | 4,180 | 4,195 | 4,095 | 4,180 | 119,700 | 4,180 |
| 2018-07-30 | 4,180 | 4,220 | 4,170 | 4,210 | 83,600 | 4,210 |
| 2018-07-27 | 4,155 | 4,175 | 4,110 | 4,175 | 85,800 | 4,175 |
| 2018-07-26 | 4,150 | 4,165 | 4,110 | 4,150 | 132,100 | 4,150 |
| 2018-07-25 | 4,190 | 4,210 | 4,110 | 4,120 | 166,300 | 4,120 |
| 2018-07-24 | 4,325 | 4,335 | 4,210 | 4,230 | 87,500 | 4,230 |
| 2018-07-23 | 4,270 | 4,320 | 4,260 | 4,300 | 97,300 | 4,300 |
| 2018-07-20 | 4,330 | 4,370 | 4,285 | 4,310 | 91,300 | 4,310 |
| 2018-07-19 | 4,315 | 4,360 | 4,295 | 4,340 | 81,400 | 4,340 |
| 2018-07-18 | 4,250 | 4,380 | 4,250 | 4,360 | 108,800 | 4,360 |
| 2018-07-17 | 4,295 | 4,330 | 4,235 | 4,245 | 138,200 | 4,245 |
| 2018-07-13 | 4,440 | 4,440 | 4,320 | 4,320 | 219,800 | 4,320 |
| 2018-07-12 | 4,145 | 4,475 | 4,100 | 4,445 | 430,600 | 4,445 |
| 2018-07-11 | 4,070 | 4,125 | 4,015 | 4,095 | 138,200 | 4,095 |
| 2018-07-10 | 4,110 | 4,145 | 4,075 | 4,080 | 92,800 | 4,080 |
| 2018-07-09 | 4,070 | 4,100 | 4,055 | 4,100 | 62,900 | 4,100 |
| 2018-07-06 | 4,080 | 4,140 | 4,045 | 4,070 | 94,700 | 4,070 |
| 2018-07-05 | 4,100 | 4,170 | 4,075 | 4,100 | 126,700 | 4,100 |
| 2018-07-04 | 4,060 | 4,115 | 4,045 | 4,095 | 64,500 | 4,095 |
| 2018-07-03 | 4,070 | 4,120 | 4,060 | 4,095 | 98,900 | 4,095 |
| 2018-07-02 | 4,245 | 4,245 | 4,040 | 4,055 | 123,800 | 4,055 |
| 2018-06-29 | 4,250 | 4,250 | 4,155 | 4,190 | 90,800 | 4,190 |
| 2018-06-28 | 4,240 | 4,240 | 4,180 | 4,235 | 88,800 | 4,235 |
| 2018-06-27 | 4,215 | 4,270 | 4,210 | 4,245 | 113,400 | 4,245 |
| 2018-06-26 | 4,050 | 4,180 | 4,045 | 4,175 | 101,000 | 4,175 |
| 2018-06-25 | 4,050 | 4,060 | 4,015 | 4,045 | 62,600 | 4,045 |
| 2018-06-22 | 4,025 | 4,090 | 4,015 | 4,090 | 62,800 | 4,090 |
| 2018-06-21 | 4,050 | 4,070 | 4,040 | 4,045 | 57,000 | 4,045 |
| 2018-06-20 | 4,060 | 4,095 | 4,030 | 4,075 | 75,000 | 4,075 |
| 2018-06-19 | 4,120 | 4,155 | 4,045 | 4,045 | 103,500 | 4,045 |
| 2018-06-18 | 4,185 | 4,200 | 4,135 | 4,165 | 73,500 | 4,165 |
| 2018-06-15 | 4,275 | 4,290 | 4,220 | 4,220 | 82,100 | 4,220 |
| 2018-06-14 | 4,280 | 4,295 | 4,250 | 4,255 | 57,000 | 4,255 |
| 2018-06-13 | 4,280 | 4,345 | 4,250 | 4,280 | 93,900 | 4,280 |
| 2018-06-12 | 4,315 | 4,355 | 4,265 | 4,325 | 94,500 | 4,325 |
| 2018-06-11 | 4,240 | 4,310 | 4,230 | 4,295 | 132,800 | 4,295 |
| 2018-06-08 | 4,155 | 4,210 | 4,150 | 4,190 | 85,200 | 4,190 |
| 2018-06-07 | 4,145 | 4,180 | 4,115 | 4,180 | 63,400 | 4,180 |
| 2018-06-06 | 4,080 | 4,115 | 4,065 | 4,115 | 69,700 | 4,115 |
| 2018-06-05 | 4,125 | 4,125 | 4,075 | 4,095 | 61,800 | 4,095 |
| 2018-06-04 | 4,125 | 4,145 | 4,090 | 4,110 | 80,800 | 4,110 |
| 2018-06-01 | 4,070 | 4,095 | 4,055 | 4,075 | 71,600 | 4,075 |
| 2018-05-31 | 4,055 | 4,095 | 4,035 | 4,090 | 80,800 | 4,090 |
| 2018-05-30 | 4,045 | 4,060 | 4,025 | 4,035 | 72,100 | 4,035 |
| 2018-05-29 | 4,130 | 4,145 | 4,075 | 4,085 | 161,500 | 4,085 |
| 2018-05-28 | 4,200 | 4,210 | 4,130 | 4,145 | 596,100 | 4,145 |
| 2018-05-25 | 4,165 | 4,215 | 4,165 | 4,180 | 161,200 | 4,180 |
| 2018-05-24 | 4,190 | 4,205 | 4,165 | 4,165 | 86,700 | 4,165 |
| 2018-05-23 | 4,170 | 4,180 | 4,125 | 4,165 | 82,700 | 4,165 |
| 2018-05-22 | 4,185 | 4,190 | 4,125 | 4,150 | 70,900 | 4,150 |
| 2018-05-21 | 4,190 | 4,210 | 4,170 | 4,185 | 76,600 | 4,185 |
| 2018-05-18 | 4,225 | 4,225 | 4,170 | 4,175 | 110,900 | 4,175 |
| 2018-05-17 | 4,200 | 4,250 | 4,200 | 4,225 | 130,200 | 4,225 |
| 2018-05-16 | 4,120 | 4,190 | 4,110 | 4,185 | 152,500 | 4,185 |
| 2018-05-15 | 4,060 | 4,115 | 4,060 | 4,105 | 78,300 | 4,105 |
| 2018-05-14 | 4,030 | 4,085 | 4,015 | 4,080 | 99,000 | 4,080 |
| 2018-05-11 | 3,980 | 4,030 | 3,980 | 4,025 | 93,100 | 4,025 |
| 2018-05-10 | 3,970 | 3,990 | 3,950 | 3,990 | 65,300 | 3,990 |
| 2018-05-09 | 3,980 | 4,010 | 3,965 | 3,975 | 87,100 | 3,975 |
| 2018-05-08 | 3,985 | 4,020 | 3,965 | 3,980 | 92,400 | 3,980 |
| 2018-05-07 | 3,950 | 4,005 | 3,945 | 3,980 | 61,900 | 3,980 |
| 2018-05-02 | 4,000 | 4,000 | 3,930 | 3,955 | 81,900 | 3,955 |
| 2018-05-01 | 4,000 | 4,010 | 3,955 | 4,005 | 80,600 | 4,005 |
| 2018-04-27 | 3,980 | 4,015 | 3,965 | 4,015 | 117,300 | 4,015 |
| 2018-04-26 | 3,925 | 3,965 | 3,915 | 3,945 | 116,300 | 3,945 |
| 2018-04-25 | 3,930 | 3,935 | 3,900 | 3,915 | 78,100 | 3,915 |
| 2018-04-24 | 3,960 | 3,960 | 3,910 | 3,925 | 90,000 | 3,925 |
| 2018-04-23 | 3,975 | 3,985 | 3,935 | 3,950 | 62,100 | 3,950 |
| 2018-04-20 | 3,980 | 4,025 | 3,965 | 3,990 | 93,200 | 3,990 |
| 2018-04-19 | 4,025 | 4,055 | 4,010 | 4,015 | 69,600 | 4,015 |
| 2018-04-18 | 4,055 | 4,080 | 3,985 | 4,020 | 134,900 | 4,020 |
| 2018-04-17 | 4,035 | 4,080 | 3,995 | 4,025 | 148,000 | 4,025 |
| 2018-04-16 | 3,950 | 4,045 | 3,920 | 4,045 | 168,900 | 4,045 |
| 2018-04-13 | 3,945 | 3,980 | 3,905 | 3,960 | 150,100 | 3,960 |
| 2018-04-12 | 3,930 | 3,950 | 3,880 | 3,930 | 169,700 | 3,930 |
| 2018-04-11 | 3,995 | 4,000 | 3,865 | 3,930 | 263,500 | 3,930 |
| 2018-04-10 | 4,005 | 4,115 | 4,005 | 4,035 | 342,400 | 4,035 |
| 2018-04-09 | 3,990 | 4,085 | 3,955 | 4,045 | 320,300 | 4,045 |
| 2018-04-06 | 3,875 | 3,905 | 3,825 | 3,845 | 135,800 | 3,845 |
| 2018-04-05 | 3,935 | 3,940 | 3,865 | 3,875 | 86,400 | 3,875 |
| 2018-04-04 | 3,900 | 3,935 | 3,885 | 3,915 | 160,900 | 3,915 |
| 2018-04-03 | 3,735 | 3,850 | 3,725 | 3,840 | 100,900 | 3,840 |
| 2018-03-30 | 3,740 | 3,775 | 3,720 | 3,765 | 68,500 | 3,765 |
| 2018-03-29 | 3,645 | 3,725 | 3,620 | 3,715 | 87,500 | 3,715 |
| 2018-03-28 | 3,580 | 3,620 | 3,560 | 3,610 | 81,300 | 3,610 |
| 2018-03-27 | 3,600 | 3,670 | 3,575 | 3,600 | 151,500 | 3,600 |
| 2018-03-26 | 3,500 | 3,520 | 3,465 | 3,520 | 99,400 | 3,520 |
| 2018-03-23 | 3,605 | 3,650 | 3,520 | 3,530 | 93,800 | 3,530 |
| 2018-03-22 | 3,640 | 3,685 | 3,640 | 3,675 | 51,100 | 3,675 |
| 2018-03-20 | 3,630 | 3,680 | 3,625 | 3,660 | 52,900 | 3,660 |
| 2018-03-19 | 3,720 | 3,720 | 3,640 | 3,660 | 44,400 | 3,660 |
| 2018-03-16 | 3,720 | 3,755 | 3,705 | 3,725 | 64,100 | 3,725 |
| 2018-03-15 | 3,690 | 3,725 | 3,670 | 3,715 | 47,400 | 3,715 |
| 2018-03-14 | 3,695 | 3,740 | 3,675 | 3,720 | 70,700 | 3,720 |
| 2018-03-13 | 3,655 | 3,695 | 3,630 | 3,695 | 65,800 | 3,695 |
| 2018-03-12 | 3,655 | 3,655 | 3,615 | 3,640 | 49,200 | 3,640 |
| 2018-03-09 | 3,600 | 3,650 | 3,560 | 3,585 | 101,900 | 3,585 |
| 2018-03-08 | 3,590 | 3,600 | 3,530 | 3,545 | 96,800 | 3,545 |
| 2018-03-07 | 3,650 | 3,650 | 3,580 | 3,590 | 125,900 | 3,590 |
| 2018-03-06 | 3,595 | 3,685 | 3,595 | 3,675 | 82,200 | 3,675 |
| 2018-03-05 | 3,530 | 3,605 | 3,530 | 3,570 | 55,900 | 3,570 |
| 2018-03-02 | 3,545 | 3,605 | 3,545 | 3,565 | 87,400 | 3,565 |
| 2018-03-01 | 3,690 | 3,690 | 3,595 | 3,605 | 77,900 | 3,605 |
| 2018-02-28 | 3,735 | 3,750 | 3,720 | 3,720 | 91,000 | 3,720 |
| 2018-02-27 | 3,740 | 3,740 | 3,670 | 3,700 | 65,300 | 3,700 |
| 2018-02-26 | 3,690 | 3,690 | 3,630 | 3,675 | 55,700 | 3,675 |
| 2018-02-23 | 3,660 | 3,665 | 3,610 | 3,625 | 61,600 | 3,625 |
| 2018-02-22 | 3,645 | 3,660 | 3,610 | 3,615 | 64,800 | 3,615 |
| 2018-02-21 | 3,660 | 3,750 | 3,660 | 3,710 | 72,800 | 3,710 |
| 2018-02-20 | 3,695 | 3,705 | 3,650 | 3,680 | 51,500 | 3,680 |
| 2018-02-19 | 3,670 | 3,690 | 3,640 | 3,690 | 59,500 | 3,690 |
| 2018-02-16 | 3,585 | 3,660 | 3,555 | 3,620 | 96,900 | 3,620 |
| 2018-02-15 | 3,525 | 3,570 | 3,505 | 3,515 | 83,600 | 3,515 |
| 2018-02-14 | 3,495 | 3,530 | 3,445 | 3,500 | 127,100 | 3,500 |
| 2018-02-13 | 3,605 | 3,615 | 3,495 | 3,500 | 92,800 | 3,500 |
| 2018-02-09 | 3,550 | 3,585 | 3,515 | 3,575 | 109,600 | 3,575 |
| 2018-02-08 | 3,610 | 3,660 | 3,585 | 3,625 | 137,900 | 3,625 |
| 2018-02-07 | 3,725 | 3,755 | 3,610 | 3,610 | 142,200 | 3,610 |
| 2018-02-06 | 3,695 | 3,735 | 3,640 | 3,655 | 338,700 | 3,655 |
| 2018-02-05 | 3,830 | 3,845 | 3,780 | 3,790 | 172,500 | 3,790 |
| 2018-02-02 | 3,875 | 3,895 | 3,835 | 3,875 | 65,700 | 3,875 |
| 2018-02-01 | 3,835 | 3,900 | 3,820 | 3,885 | 78,700 | 3,885 |
| 2018-01-31 | 3,845 | 3,920 | 3,830 | 3,830 | 176,200 | 3,830 |
| 2018-01-30 | 3,870 | 3,890 | 3,795 | 3,795 | 152,100 | 3,795 |
| 2018-01-29 | 3,895 | 3,920 | 3,875 | 3,885 | 70,000 | 3,885 |
| 2018-01-26 | 3,900 | 3,945 | 3,885 | 3,895 | 117,500 | 3,895 |
| 2018-01-25 | 3,985 | 3,985 | 3,895 | 3,900 | 114,300 | 3,900 |
| 2018-01-24 | 3,980 | 4,060 | 3,950 | 3,955 | 146,000 | 3,955 |
| 2018-01-23 | 3,925 | 3,965 | 3,910 | 3,915 | 94,100 | 3,915 |
| 2018-01-22 | 3,890 | 3,920 | 3,875 | 3,910 | 88,800 | 3,910 |
| 2018-01-19 | 3,925 | 3,980 | 3,890 | 3,890 | 99,600 | 3,890 |
| 2018-01-18 | 4,060 | 4,095 | 3,915 | 3,925 | 171,800 | 3,925 |
| 2018-01-17 | 4,020 | 4,060 | 3,945 | 4,035 | 241,300 | 4,035 |
| 2018-01-16 | 3,900 | 4,080 | 3,895 | 4,050 | 424,200 | 4,050 |
| 2018-01-15 | 3,840 | 3,930 | 3,695 | 3,765 | 638,900 | 3,765 |
| 2018-01-12 | 3,950 | 3,970 | 3,885 | 3,955 | 148,600 | 3,955 |
| 2018-01-11 | 3,950 | 3,960 | 3,885 | 3,925 | 116,700 | 3,925 |
| 2018-01-10 | 3,980 | 3,995 | 3,950 | 3,955 | 68,500 | 3,955 |
| 2018-01-09 | 4,030 | 4,050 | 3,950 | 3,960 | 88,300 | 3,960 |
| 2018-01-05 | 3,970 | 4,060 | 3,965 | 4,030 | 157,200 | 4,030 |
| 2018-01-04 | 3,910 | 3,915 | 3,880 | 3,915 | 90,700 | 3,915 |
分割・併合履歴 ： [1993-05-26]1株→1.1株 [1990-05-28]1株→1.1株 [1989-05-26]1株→1.1株 [1987-11-26]1株→1.25株 [1985-04-17]1株→4株
