2109 DM三井製糖ホールディングス(株) 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 | 2,798 | 2,800 | 2,764 | 2,783 | 58,000 | 2,783 |
| 2018-12-27 | 2,730 | 2,777 | 2,726 | 2,769 | 45,500 | 2,769 |
| 2018-12-26 | 2,588 | 2,670 | 2,585 | 2,659 | 53,400 | 2,659 |
| 2018-12-25 | 2,635 | 2,635 | 2,541 | 2,583 | 77,800 | 2,583 |
| 2018-12-21 | 2,700 | 2,702 | 2,648 | 2,659 | 82,600 | 2,659 |
| 2018-12-20 | 2,748 | 2,749 | 2,697 | 2,707 | 55,100 | 2,707 |
| 2018-12-19 | 2,765 | 2,765 | 2,731 | 2,752 | 72,700 | 2,752 |
| 2018-12-18 | 2,845 | 2,850 | 2,768 | 2,785 | 79,900 | 2,785 |
| 2018-12-17 | 2,900 | 2,900 | 2,822 | 2,857 | 80,000 | 2,857 |
| 2018-12-14 | 2,938 | 2,943 | 2,900 | 2,904 | 66,600 | 2,904 |
| 2018-12-13 | 2,924 | 2,941 | 2,912 | 2,930 | 60,700 | 2,930 |
| 2018-12-12 | 2,906 | 2,924 | 2,894 | 2,900 | 47,900 | 2,900 |
| 2018-12-11 | 2,967 | 2,971 | 2,902 | 2,904 | 85,500 | 2,904 |
| 2018-12-10 | 3,005 | 3,010 | 2,963 | 2,967 | 67,200 | 2,967 |
| 2018-12-07 | 3,020 | 3,030 | 3,000 | 3,000 | 43,600 | 3,000 |
| 2018-12-06 | 3,045 | 3,050 | 3,015 | 3,020 | 45,900 | 3,020 |
| 2018-12-05 | 3,015 | 3,055 | 3,015 | 3,050 | 38,900 | 3,050 |
| 2018-12-04 | 3,045 | 3,045 | 3,025 | 3,030 | 35,900 | 3,030 |
| 2018-12-03 | 3,050 | 3,060 | 3,015 | 3,030 | 42,400 | 3,030 |
| 2018-11-30 | 3,030 | 3,045 | 3,020 | 3,020 | 43,800 | 3,020 |
| 2018-11-29 | 3,050 | 3,050 | 3,020 | 3,030 | 38,900 | 3,030 |
| 2018-11-28 | 3,065 | 3,070 | 3,010 | 3,015 | 51,900 | 3,015 |
| 2018-11-27 | 3,020 | 3,090 | 3,015 | 3,055 | 83,400 | 3,055 |
| 2018-11-26 | 3,020 | 3,040 | 2,980 | 2,995 | 53,400 | 2,995 |
| 2018-11-22 | 2,992 | 3,045 | 2,988 | 3,035 | 45,400 | 3,035 |
| 2018-11-21 | 3,015 | 3,015 | 2,981 | 2,998 | 49,600 | 2,998 |
| 2018-11-20 | 2,997 | 3,030 | 2,964 | 3,030 | 54,100 | 3,030 |
| 2018-11-19 | 3,045 | 3,065 | 3,015 | 3,020 | 42,600 | 3,020 |
| 2018-11-16 | 3,050 | 3,080 | 3,035 | 3,075 | 40,600 | 3,075 |
| 2018-11-15 | 3,020 | 3,050 | 3,020 | 3,040 | 38,700 | 3,040 |
| 2018-11-14 | 3,005 | 3,015 | 2,992 | 3,000 | 48,100 | 3,000 |
| 2018-11-13 | 3,010 | 3,015 | 2,992 | 3,010 | 61,200 | 3,010 |
| 2018-11-12 | 3,035 | 3,055 | 3,020 | 3,045 | 56,000 | 3,045 |
| 2018-11-09 | 3,070 | 3,100 | 3,055 | 3,065 | 45,400 | 3,065 |
| 2018-11-08 | 3,095 | 3,125 | 3,050 | 3,085 | 63,100 | 3,085 |
| 2018-11-07 | 3,070 | 3,070 | 3,040 | 3,050 | 42,700 | 3,050 |
| 2018-11-06 | 3,030 | 3,065 | 3,015 | 3,035 | 39,500 | 3,035 |
| 2018-11-05 | 3,020 | 3,065 | 3,000 | 3,040 | 49,900 | 3,040 |
| 2018-11-02 | 3,025 | 3,025 | 2,988 | 3,005 | 44,200 | 3,005 |
| 2018-11-01 | 2,980 | 3,035 | 2,980 | 3,020 | 49,700 | 3,020 |
| 2018-10-31 | 3,020 | 3,050 | 3,020 | 3,040 | 53,400 | 3,040 |
| 2018-10-30 | 3,005 | 3,065 | 3,005 | 3,025 | 48,100 | 3,025 |
| 2018-10-29 | 3,010 | 3,060 | 3,005 | 3,015 | 85,400 | 3,015 |
| 2018-10-26 | 2,980 | 3,015 | 2,956 | 2,997 | 70,100 | 2,997 |
| 2018-10-25 | 2,975 | 2,995 | 2,954 | 2,961 | 56,200 | 2,961 |
| 2018-10-24 | 2,972 | 3,010 | 2,965 | 2,992 | 49,500 | 2,992 |
| 2018-10-23 | 3,020 | 3,020 | 2,976 | 2,977 | 76,100 | 2,977 |
| 2018-10-22 | 3,085 | 3,110 | 3,060 | 3,090 | 28,300 | 3,090 |
| 2018-10-19 | 3,035 | 3,055 | 3,000 | 3,055 | 51,100 | 3,055 |
| 2018-10-18 | 3,050 | 3,080 | 3,040 | 3,060 | 48,000 | 3,060 |
| 2018-10-17 | 3,020 | 3,100 | 3,020 | 3,090 | 72,200 | 3,090 |
| 2018-10-16 | 2,985 | 3,020 | 2,985 | 3,015 | 43,800 | 3,015 |
| 2018-10-15 | 3,020 | 3,025 | 2,985 | 2,985 | 58,400 | 2,985 |
| 2018-10-12 | 3,050 | 3,065 | 3,010 | 3,020 | 62,300 | 3,020 |
| 2018-10-11 | 3,015 | 3,070 | 2,996 | 3,065 | 105,800 | 3,065 |
| 2018-10-10 | 3,100 | 3,115 | 3,065 | 3,075 | 31,900 | 3,075 |
| 2018-10-09 | 3,130 | 3,130 | 3,045 | 3,065 | 47,100 | 3,065 |
| 2018-10-05 | 3,130 | 3,145 | 3,100 | 3,140 | 44,000 | 3,140 |
| 2018-10-04 | 3,170 | 3,170 | 3,115 | 3,145 | 44,200 | 3,145 |
| 2018-10-03 | 3,195 | 3,200 | 3,150 | 3,150 | 34,700 | 3,150 |
| 2018-10-02 | 3,165 | 3,205 | 3,160 | 3,180 | 44,500 | 3,180 |
| 2018-10-01 | 3,230 | 3,235 | 3,150 | 3,155 | 71,100 | 3,155 |
| 2018-09-28 | 3,260 | 3,335 | 3,240 | 3,260 | 88,300 | 3,260 |
| 2018-09-27 | 3,225 | 3,235 | 3,175 | 3,205 | 57,000 | 3,205 |
| 2018-09-26 | 3,245 | 3,245 | 3,175 | 3,225 | 46,100 | 3,225 |
| 2018-09-25 | 3,220 | 3,250 | 3,205 | 3,250 | 95,900 | 3,250 |
| 2018-09-21 | 3,165 | 3,205 | 3,135 | 3,205 | 64,100 | 3,205 |
| 2018-09-20 | 3,165 | 3,165 | 3,130 | 3,150 | 37,300 | 3,150 |
| 2018-09-19 | 3,155 | 3,180 | 3,120 | 3,165 | 62,800 | 3,165 |
| 2018-09-18 | 3,045 | 3,130 | 3,045 | 3,120 | 50,600 | 3,120 |
| 2018-09-14 | 3,035 | 3,065 | 3,030 | 3,045 | 56,600 | 3,045 |
| 2018-09-13 | 3,020 | 3,075 | 3,020 | 3,035 | 48,500 | 3,035 |
| 2018-09-12 | 3,070 | 3,070 | 3,000 | 3,030 | 46,200 | 3,030 |
| 2018-09-11 | 3,060 | 3,110 | 3,040 | 3,055 | 77,100 | 3,055 |
| 2018-09-10 | 3,055 | 3,070 | 3,040 | 3,060 | 53,400 | 3,060 |
| 2018-09-07 | 3,005 | 3,035 | 3,000 | 3,025 | 42,600 | 3,025 |
| 2018-09-06 | 3,035 | 3,060 | 3,010 | 3,015 | 93,400 | 3,015 |
| 2018-09-05 | 3,025 | 3,060 | 3,020 | 3,045 | 41,900 | 3,045 |
| 2018-09-04 | 3,030 | 3,040 | 3,005 | 3,025 | 67,100 | 3,025 |
| 2018-09-03 | 3,060 | 3,070 | 3,010 | 3,020 | 47,400 | 3,020 |
| 2018-08-31 | 3,080 | 3,100 | 3,030 | 3,030 | 48,700 | 3,030 |
| 2018-08-30 | 3,000 | 3,085 | 2,999 | 3,085 | 87,300 | 3,085 |
| 2018-08-29 | 2,987 | 3,035 | 2,981 | 3,015 | 45,900 | 3,015 |
| 2018-08-28 | 3,055 | 3,055 | 3,010 | 3,025 | 49,400 | 3,025 |
| 2018-08-27 | 3,005 | 3,055 | 2,991 | 3,030 | 44,900 | 3,030 |
| 2018-08-24 | 2,963 | 3,040 | 2,963 | 3,010 | 88,600 | 3,010 |
| 2018-08-23 | 2,928 | 2,953 | 2,928 | 2,953 | 46,300 | 2,953 |
| 2018-08-22 | 2,920 | 2,930 | 2,905 | 2,928 | 80,500 | 2,928 |
| 2018-08-21 | 2,913 | 2,943 | 2,912 | 2,930 | 59,100 | 2,930 |
| 2018-08-20 | 2,990 | 2,991 | 2,943 | 2,954 | 76,000 | 2,954 |
| 2018-08-17 | 3,000 | 3,020 | 2,941 | 3,005 | 102,100 | 3,005 |
| 2018-08-16 | 3,045 | 3,045 | 3,005 | 3,015 | 52,300 | 3,015 |
| 2018-08-15 | 3,040 | 3,085 | 3,040 | 3,070 | 39,600 | 3,070 |
| 2018-08-14 | 3,050 | 3,075 | 3,025 | 3,075 | 65,900 | 3,075 |
| 2018-08-13 | 3,135 | 3,140 | 3,075 | 3,080 | 65,700 | 3,080 |
| 2018-08-10 | 3,160 | 3,170 | 3,130 | 3,160 | 59,500 | 3,160 |
| 2018-08-09 | 3,150 | 3,195 | 3,150 | 3,165 | 55,400 | 3,165 |
| 2018-08-08 | 3,190 | 3,225 | 3,140 | 3,145 | 96,300 | 3,145 |
| 2018-08-07 | 3,230 | 3,245 | 3,190 | 3,235 | 54,500 | 3,235 |
| 2018-08-06 | 3,245 | 3,260 | 3,230 | 3,235 | 52,400 | 3,235 |
| 2018-08-03 | 3,300 | 3,310 | 3,225 | 3,250 | 79,100 | 3,250 |
| 2018-08-02 | 3,305 | 3,335 | 3,290 | 3,305 | 61,100 | 3,305 |
| 2018-08-01 | 3,390 | 3,390 | 3,290 | 3,300 | 91,200 | 3,300 |
| 2018-07-31 | 3,420 | 3,450 | 3,385 | 3,390 | 79,200 | 3,390 |
| 2018-07-30 | 3,450 | 3,455 | 3,415 | 3,420 | 40,600 | 3,420 |
| 2018-07-27 | 3,435 | 3,460 | 3,430 | 3,450 | 74,900 | 3,450 |
| 2018-07-26 | 3,460 | 3,495 | 3,440 | 3,465 | 105,000 | 3,465 |
| 2018-07-25 | 3,465 | 3,490 | 3,430 | 3,450 | 90,700 | 3,450 |
| 2018-07-24 | 3,435 | 3,495 | 3,425 | 3,460 | 88,700 | 3,460 |
| 2018-07-23 | 3,420 | 3,490 | 3,420 | 3,465 | 78,100 | 3,465 |
| 2018-07-20 | 3,585 | 3,590 | 3,440 | 3,475 | 221,600 | 3,475 |
| 2018-07-19 | 3,415 | 3,425 | 3,360 | 3,375 | 51,900 | 3,375 |
| 2018-07-18 | 3,440 | 3,445 | 3,390 | 3,415 | 47,600 | 3,415 |
| 2018-07-17 | 3,360 | 3,460 | 3,360 | 3,435 | 52,500 | 3,435 |
| 2018-07-13 | 3,285 | 3,330 | 3,270 | 3,325 | 55,200 | 3,325 |
| 2018-07-12 | 3,335 | 3,360 | 3,285 | 3,285 | 47,300 | 3,285 |
| 2018-07-11 | 3,340 | 3,410 | 3,310 | 3,340 | 87,900 | 3,340 |
| 2018-07-10 | 3,345 | 3,355 | 3,315 | 3,325 | 82,600 | 3,325 |
| 2018-07-09 | 3,340 | 3,345 | 3,305 | 3,325 | 35,900 | 3,325 |
| 2018-07-06 | 3,395 | 3,405 | 3,325 | 3,345 | 47,600 | 3,345 |
| 2018-07-05 | 3,395 | 3,415 | 3,340 | 3,350 | 31,900 | 3,350 |
| 2018-07-04 | 3,290 | 3,405 | 3,290 | 3,385 | 51,900 | 3,385 |
| 2018-07-03 | 3,375 | 3,375 | 3,285 | 3,315 | 61,400 | 3,315 |
| 2018-07-02 | 3,430 | 3,445 | 3,350 | 3,355 | 79,800 | 3,355 |
| 2018-06-29 | 3,470 | 3,500 | 3,435 | 3,435 | 36,800 | 3,435 |
| 2018-06-28 | 3,500 | 3,515 | 3,445 | 3,475 | 50,800 | 3,475 |
| 2018-06-27 | 3,455 | 3,520 | 3,435 | 3,485 | 56,800 | 3,485 |
| 2018-06-26 | 3,405 | 3,455 | 3,405 | 3,450 | 45,800 | 3,450 |
| 2018-06-25 | 3,470 | 3,490 | 3,340 | 3,410 | 124,700 | 3,410 |
| 2018-06-22 | 3,525 | 3,545 | 3,455 | 3,470 | 118,500 | 3,470 |
| 2018-06-21 | 3,525 | 3,555 | 3,505 | 3,505 | 73,900 | 3,505 |
| 2018-06-20 | 3,525 | 3,570 | 3,505 | 3,525 | 95,300 | 3,525 |
| 2018-06-19 | 3,525 | 3,555 | 3,515 | 3,515 | 57,400 | 3,515 |
| 2018-06-18 | 3,575 | 3,650 | 3,525 | 3,535 | 66,600 | 3,535 |
| 2018-06-15 | 3,600 | 3,635 | 3,535 | 3,560 | 137,000 | 3,560 |
| 2018-06-14 | 3,610 | 3,690 | 3,585 | 3,635 | 54,800 | 3,635 |
| 2018-06-13 | 3,630 | 3,675 | 3,605 | 3,610 | 88,500 | 3,610 |
| 2018-06-12 | 3,565 | 3,685 | 3,565 | 3,660 | 115,500 | 3,660 |
| 2018-06-11 | 3,595 | 3,610 | 3,560 | 3,560 | 79,700 | 3,560 |
| 2018-06-08 | 3,600 | 3,625 | 3,580 | 3,595 | 93,600 | 3,595 |
| 2018-06-07 | 3,620 | 3,635 | 3,600 | 3,630 | 51,600 | 3,630 |
| 2018-06-06 | 3,635 | 3,660 | 3,615 | 3,620 | 59,600 | 3,620 |
| 2018-06-05 | 3,650 | 3,665 | 3,605 | 3,645 | 56,100 | 3,645 |
| 2018-06-04 | 3,665 | 3,725 | 3,655 | 3,665 | 64,800 | 3,665 |
| 2018-06-01 | 3,625 | 3,685 | 3,610 | 3,660 | 86,500 | 3,660 |
| 2018-05-31 | 3,670 | 3,695 | 3,650 | 3,655 | 54,200 | 3,655 |
| 2018-05-30 | 3,635 | 3,675 | 3,610 | 3,615 | 68,900 | 3,615 |
| 2018-05-29 | 3,640 | 3,650 | 3,605 | 3,650 | 48,500 | 3,650 |
| 2018-05-28 | 3,730 | 3,740 | 3,630 | 3,645 | 75,300 | 3,645 |
| 2018-05-25 | 3,765 | 3,805 | 3,720 | 3,730 | 77,700 | 3,730 |
| 2018-05-24 | 3,820 | 3,875 | 3,770 | 3,785 | 117,400 | 3,785 |
| 2018-05-23 | 3,835 | 3,845 | 3,770 | 3,800 | 119,700 | 3,800 |
| 2018-05-22 | 3,880 | 3,890 | 3,840 | 3,865 | 67,700 | 3,865 |
| 2018-05-21 | 3,830 | 3,875 | 3,830 | 3,870 | 63,400 | 3,870 |
| 2018-05-18 | 3,850 | 3,865 | 3,815 | 3,830 | 76,600 | 3,830 |
| 2018-05-17 | 3,865 | 3,885 | 3,815 | 3,825 | 155,200 | 3,825 |
| 2018-05-16 | 3,890 | 3,920 | 3,860 | 3,870 | 106,400 | 3,870 |
| 2018-05-15 | 4,000 | 4,065 | 3,880 | 3,900 | 267,700 | 3,900 |
| 2018-05-14 | 4,245 | 4,285 | 4,245 | 4,280 | 42,900 | 4,280 |
| 2018-05-11 | 4,210 | 4,280 | 4,210 | 4,280 | 47,600 | 4,280 |
| 2018-05-10 | 4,245 | 4,275 | 4,215 | 4,245 | 40,600 | 4,245 |
| 2018-05-09 | 4,245 | 4,295 | 4,220 | 4,240 | 38,100 | 4,240 |
| 2018-05-08 | 4,335 | 4,335 | 4,215 | 4,245 | 73,200 | 4,245 |
| 2018-05-07 | 4,315 | 4,355 | 4,300 | 4,345 | 23,000 | 4,345 |
| 2018-05-02 | 4,385 | 4,385 | 4,315 | 4,360 | 31,400 | 4,360 |
| 2018-05-01 | 4,375 | 4,375 | 4,320 | 4,350 | 27,200 | 4,350 |
| 2018-04-27 | 4,330 | 4,385 | 4,330 | 4,380 | 51,600 | 4,380 |
| 2018-04-26 | 4,335 | 4,370 | 4,305 | 4,360 | 41,200 | 4,360 |
| 2018-04-25 | 4,315 | 4,365 | 4,305 | 4,345 | 54,300 | 4,345 |
| 2018-04-24 | 4,270 | 4,360 | 4,250 | 4,350 | 81,800 | 4,350 |
| 2018-04-23 | 4,235 | 4,265 | 4,180 | 4,265 | 44,800 | 4,265 |
| 2018-04-20 | 4,150 | 4,225 | 4,150 | 4,210 | 32,200 | 4,210 |
| 2018-04-19 | 4,200 | 4,205 | 4,150 | 4,170 | 66,100 | 4,170 |
| 2018-04-18 | 4,260 | 4,310 | 4,190 | 4,190 | 87,100 | 4,190 |
| 2018-04-17 | 4,350 | 4,350 | 4,255 | 4,260 | 43,500 | 4,260 |
| 2018-04-16 | 4,310 | 4,370 | 4,290 | 4,365 | 46,900 | 4,365 |
| 2018-04-13 | 4,290 | 4,330 | 4,230 | 4,310 | 64,500 | 4,310 |
| 2018-04-12 | 4,185 | 4,295 | 4,185 | 4,290 | 53,000 | 4,290 |
| 2018-04-11 | 4,205 | 4,205 | 4,140 | 4,170 | 37,400 | 4,170 |
| 2018-04-10 | 4,275 | 4,280 | 4,200 | 4,200 | 58,200 | 4,200 |
| 2018-04-09 | 4,255 | 4,310 | 4,235 | 4,290 | 40,900 | 4,290 |
| 2018-04-06 | 4,295 | 4,330 | 4,220 | 4,305 | 67,600 | 4,305 |
| 2018-04-05 | 4,200 | 4,295 | 4,200 | 4,280 | 76,900 | 4,280 |
| 2018-04-04 | 4,090 | 4,180 | 4,075 | 4,180 | 58,500 | 4,180 |
| 2018-04-03 | 3,965 | 4,130 | 3,940 | 4,120 | 113,200 | 4,120 |
| 2018-03-30 | 4,060 | 4,135 | 4,020 | 4,110 | 50,900 | 4,110 |
| 2018-03-29 | 4,065 | 4,105 | 4,015 | 4,060 | 54,100 | 4,060 |
| 2018-03-28 | 4,075 | 4,095 | 4,020 | 4,065 | 69,000 | 4,065 |
| 2018-03-27 | 4,150 | 4,190 | 4,125 | 4,185 | 83,500 | 4,185 |
| 2018-03-26 | 4,080 | 4,140 | 4,070 | 4,135 | 72,200 | 4,135 |
| 2018-03-23 | 4,115 | 4,120 | 4,050 | 4,070 | 62,000 | 4,070 |
| 2018-03-22 | 4,180 | 4,205 | 4,130 | 4,140 | 54,100 | 4,140 |
| 2018-03-20 | 4,170 | 4,190 | 4,125 | 4,185 | 47,600 | 4,185 |
| 2018-03-19 | 4,220 | 4,230 | 4,170 | 4,190 | 39,600 | 4,190 |
| 2018-03-16 | 4,225 | 4,270 | 4,220 | 4,235 | 49,200 | 4,235 |
| 2018-03-15 | 4,210 | 4,210 | 4,155 | 4,190 | 47,800 | 4,190 |
| 2018-03-14 | 4,220 | 4,240 | 4,165 | 4,205 | 39,700 | 4,205 |
| 2018-03-13 | 4,170 | 4,220 | 4,170 | 4,220 | 31,200 | 4,220 |
| 2018-03-12 | 4,210 | 4,215 | 4,160 | 4,195 | 37,800 | 4,195 |
| 2018-03-09 | 4,210 | 4,210 | 4,150 | 4,190 | 66,300 | 4,190 |
| 2018-03-08 | 4,235 | 4,235 | 4,120 | 4,140 | 53,500 | 4,140 |
| 2018-03-07 | 4,250 | 4,260 | 4,170 | 4,180 | 61,800 | 4,180 |
| 2018-03-06 | 4,220 | 4,260 | 4,185 | 4,260 | 72,600 | 4,260 |
| 2018-03-05 | 4,195 | 4,235 | 4,120 | 4,145 | 65,300 | 4,145 |
| 2018-03-02 | 4,190 | 4,220 | 4,125 | 4,215 | 119,300 | 4,215 |
| 2018-03-01 | 4,370 | 4,370 | 4,210 | 4,230 | 111,500 | 4,230 |
| 2018-02-28 | 4,240 | 4,410 | 4,240 | 4,375 | 121,400 | 4,375 |
| 2018-02-27 | 4,280 | 4,310 | 4,240 | 4,260 | 65,800 | 4,260 |
| 2018-02-26 | 4,275 | 4,275 | 4,210 | 4,245 | 72,400 | 4,245 |
| 2018-02-23 | 4,285 | 4,315 | 4,225 | 4,275 | 73,800 | 4,275 |
| 2018-02-22 | 4,245 | 4,245 | 4,185 | 4,220 | 56,700 | 4,220 |
| 2018-02-21 | 4,240 | 4,290 | 4,210 | 4,265 | 61,400 | 4,265 |
| 2018-02-20 | 4,310 | 4,310 | 4,235 | 4,265 | 68,000 | 4,265 |
| 2018-02-19 | 4,285 | 4,340 | 4,240 | 4,340 | 90,700 | 4,340 |
| 2018-02-16 | 4,250 | 4,340 | 4,250 | 4,300 | 73,600 | 4,300 |
| 2018-02-15 | 4,250 | 4,275 | 4,190 | 4,235 | 88,400 | 4,235 |
| 2018-02-14 | 4,195 | 4,295 | 4,180 | 4,230 | 112,200 | 4,230 |
| 2018-02-13 | 4,265 | 4,270 | 4,115 | 4,170 | 111,600 | 4,170 |
| 2018-02-09 | 4,010 | 4,245 | 4,005 | 4,235 | 128,700 | 4,235 |
| 2018-02-08 | 4,090 | 4,165 | 4,090 | 4,135 | 70,600 | 4,135 |
| 2018-02-07 | 4,260 | 4,275 | 4,085 | 4,090 | 112,900 | 4,090 |
| 2018-02-06 | 4,145 | 4,160 | 3,970 | 4,060 | 100,200 | 4,060 |
| 2018-02-05 | 4,300 | 4,305 | 4,245 | 4,255 | 86,800 | 4,255 |
| 2018-02-02 | 4,390 | 4,410 | 4,325 | 4,370 | 112,100 | 4,370 |
| 2018-02-01 | 4,585 | 4,595 | 4,340 | 4,425 | 232,600 | 4,425 |
| 2018-01-31 | 4,635 | 4,680 | 4,605 | 4,645 | 78,300 | 4,645 |
| 2018-01-30 | 4,745 | 4,785 | 4,660 | 4,665 | 72,100 | 4,665 |
| 2018-01-29 | 4,675 | 4,765 | 4,665 | 4,720 | 61,100 | 4,720 |
| 2018-01-26 | 4,740 | 4,775 | 4,660 | 4,675 | 78,100 | 4,675 |
| 2018-01-25 | 4,800 | 4,825 | 4,770 | 4,775 | 34,800 | 4,775 |
| 2018-01-24 | 4,740 | 4,855 | 4,740 | 4,830 | 69,900 | 4,830 |
| 2018-01-23 | 4,705 | 4,775 | 4,700 | 4,740 | 45,900 | 4,740 |
| 2018-01-22 | 4,600 | 4,655 | 4,580 | 4,650 | 34,700 | 4,650 |
| 2018-01-19 | 4,525 | 4,655 | 4,525 | 4,590 | 63,400 | 4,590 |
| 2018-01-18 | 4,635 | 4,635 | 4,515 | 4,530 | 71,000 | 4,530 |
| 2018-01-17 | 4,610 | 4,660 | 4,575 | 4,580 | 40,900 | 4,580 |
| 2018-01-16 | 4,600 | 4,660 | 4,595 | 4,615 | 27,200 | 4,615 |
| 2018-01-15 | 4,630 | 4,675 | 4,600 | 4,600 | 36,500 | 4,600 |
| 2018-01-12 | 4,630 | 4,635 | 4,545 | 4,625 | 62,400 | 4,625 |
| 2018-01-11 | 4,740 | 4,740 | 4,660 | 4,670 | 76,300 | 4,670 |
| 2018-01-10 | 4,815 | 4,815 | 4,745 | 4,745 | 56,500 | 4,745 |
| 2018-01-09 | 4,815 | 4,815 | 4,765 | 4,810 | 51,100 | 4,810 |
| 2018-01-05 | 4,855 | 4,885 | 4,800 | 4,805 | 37,400 | 4,805 |
| 2018-01-04 | 4,765 | 4,840 | 4,720 | 4,840 | 75,600 | 4,840 |
分割・併合履歴 ： [2016-09-28]1株→0.2株