2186 ソーバル(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 | 904 | 914 | 883 | 904 | 13,800 | 904 |
| 2018-12-27 | 852 | 908 | 840 | 891 | 16,700 | 891 |
| 2018-12-26 | 808 | 823 | 789 | 805 | 16,000 | 805 |
| 2018-12-25 | 767 | 831 | 767 | 781 | 39,700 | 781 |
| 2018-12-21 | 810 | 868 | 780 | 866 | 22,500 | 866 |
| 2018-12-20 | 871 | 872 | 808 | 820 | 24,700 | 820 |
| 2018-12-19 | 847 | 877 | 847 | 866 | 11,500 | 866 |
| 2018-12-18 | 873 | 881 | 843 | 854 | 28,800 | 854 |
| 2018-12-17 | 919 | 919 | 896 | 899 | 16,400 | 899 |
| 2018-12-14 | 952 | 952 | 934 | 934 | 8,200 | 934 |
| 2018-12-13 | 935 | 978 | 904 | 949 | 14,100 | 949 |
| 2018-12-12 | 897 | 940 | 897 | 939 | 31,900 | 939 |
| 2018-12-11 | 918 | 933 | 892 | 896 | 12,400 | 896 |
| 2018-12-10 | 961 | 962 | 915 | 932 | 14,700 | 932 |
| 2018-12-07 | 978 | 997 | 974 | 974 | 11,900 | 974 |
| 2018-12-06 | 996 | 1,000 | 985 | 986 | 7,700 | 986 |
| 2018-12-05 | 976 | 1,012 | 975 | 1,006 | 6,900 | 1,006 |
| 2018-12-04 | 1,023 | 1,023 | 1,001 | 1,001 | 5,600 | 1,001 |
| 2018-12-03 | 1,027 | 1,047 | 1,010 | 1,015 | 14,500 | 1,015 |
| 2018-11-30 | 1,051 | 1,051 | 1,019 | 1,020 | 17,400 | 1,020 |
| 2018-11-29 | 1,058 | 1,058 | 1,018 | 1,021 | 18,600 | 1,021 |
| 2018-11-28 | 1,011 | 1,054 | 1,011 | 1,048 | 12,500 | 1,048 |
| 2018-11-27 | 979 | 1,016 | 979 | 1,013 | 14,400 | 1,013 |
| 2018-11-26 | 938 | 970 | 938 | 959 | 11,700 | 959 |
| 2018-11-22 | 908 | 933 | 903 | 927 | 9,200 | 927 |
| 2018-11-21 | 899 | 908 | 868 | 908 | 25,100 | 908 |
| 2018-11-20 | 934 | 934 | 908 | 910 | 22,800 | 910 |
| 2018-11-19 | 954 | 956 | 941 | 944 | 9,900 | 944 |
| 2018-11-16 | 953 | 1,008 | 951 | 953 | 21,700 | 953 |
| 2018-11-15 | 966 | 966 | 940 | 957 | 17,300 | 957 |
| 2018-11-14 | 986 | 990 | 965 | 970 | 19,300 | 970 |
| 2018-11-13 | 1,000 | 1,006 | 982 | 993 | 24,100 | 993 |
| 2018-11-12 | 1,018 | 1,025 | 1,003 | 1,003 | 18,400 | 1,003 |
| 2018-11-09 | 1,020 | 1,029 | 1,013 | 1,018 | 20,200 | 1,018 |
| 2018-11-08 | 1,016 | 1,035 | 1,008 | 1,008 | 23,400 | 1,008 |
| 2018-11-07 | 1,033 | 1,033 | 1,006 | 1,006 | 13,200 | 1,006 |
| 2018-11-06 | 1,042 | 1,044 | 980 | 1,014 | 32,600 | 1,014 |
| 2018-11-05 | 1,082 | 1,082 | 1,043 | 1,043 | 19,000 | 1,043 |
| 2018-11-02 | 1,110 | 1,121 | 1,081 | 1,093 | 39,300 | 1,093 |
| 2018-11-01 | 1,037 | 1,080 | 1,023 | 1,080 | 12,600 | 1,080 |
| 2018-10-31 | 1,045 | 1,045 | 1,009 | 1,016 | 12,500 | 1,016 |
| 2018-10-30 | 950 | 1,024 | 937 | 1,005 | 41,700 | 1,005 |
| 2018-10-29 | 989 | 1,013 | 962 | 962 | 17,500 | 962 |
| 2018-10-26 | 1,058 | 1,058 | 987 | 995 | 24,300 | 995 |
| 2018-10-25 | 1,063 | 1,069 | 1,026 | 1,028 | 30,000 | 1,028 |
| 2018-10-24 | 1,128 | 1,140 | 1,093 | 1,106 | 17,300 | 1,106 |
| 2018-10-23 | 1,162 | 1,167 | 1,118 | 1,126 | 25,600 | 1,126 |
| 2018-10-22 | 1,170 | 1,181 | 1,160 | 1,178 | 10,800 | 1,178 |
| 2018-10-19 | 1,181 | 1,184 | 1,162 | 1,178 | 22,000 | 1,178 |
| 2018-10-18 | 1,225 | 1,225 | 1,203 | 1,203 | 9,300 | 1,203 |
| 2018-10-17 | 1,221 | 1,221 | 1,198 | 1,201 | 7,700 | 1,201 |
| 2018-10-16 | 1,200 | 1,215 | 1,180 | 1,181 | 10,100 | 1,181 |
| 2018-10-15 | 1,197 | 1,210 | 1,195 | 1,195 | 12,600 | 1,195 |
| 2018-10-12 | 1,140 | 1,213 | 1,139 | 1,192 | 27,000 | 1,192 |
| 2018-10-11 | 1,200 | 1,226 | 1,180 | 1,200 | 29,300 | 1,200 |
| 2018-10-10 | 1,302 | 1,316 | 1,275 | 1,276 | 14,100 | 1,276 |
| 2018-10-09 | 1,332 | 1,332 | 1,290 | 1,293 | 10,100 | 1,293 |
| 2018-10-05 | 1,291 | 1,341 | 1,283 | 1,320 | 21,200 | 1,320 |
| 2018-10-04 | 1,373 | 1,420 | 1,280 | 1,310 | 59,700 | 1,310 |
| 2018-10-03 | 1,430 | 1,432 | 1,370 | 1,373 | 33,700 | 1,373 |
| 2018-10-02 | 1,455 | 1,475 | 1,402 | 1,425 | 43,200 | 1,425 |
| 2018-10-01 | 1,420 | 1,493 | 1,382 | 1,474 | 80,400 | 1,474 |
| 2018-09-28 | 1,530 | 1,567 | 1,520 | 1,553 | 71,800 | 1,553 |
| 2018-09-27 | 1,430 | 1,515 | 1,430 | 1,514 | 81,600 | 1,514 |
| 2018-09-26 | 1,430 | 1,430 | 1,415 | 1,422 | 11,000 | 1,422 |
| 2018-09-25 | 1,438 | 1,438 | 1,414 | 1,420 | 13,600 | 1,420 |
| 2018-09-21 | 1,443 | 1,443 | 1,412 | 1,428 | 13,500 | 1,428 |
| 2018-09-20 | 1,429 | 1,429 | 1,413 | 1,424 | 10,500 | 1,424 |
| 2018-09-19 | 1,417 | 1,432 | 1,401 | 1,430 | 19,600 | 1,430 |
| 2018-09-18 | 1,408 | 1,442 | 1,406 | 1,409 | 15,100 | 1,409 |
| 2018-09-14 | 1,400 | 1,470 | 1,396 | 1,416 | 45,900 | 1,416 |
| 2018-09-13 | 1,365 | 1,392 | 1,360 | 1,369 | 7,300 | 1,369 |
| 2018-09-12 | 1,414 | 1,414 | 1,365 | 1,365 | 22,100 | 1,365 |
| 2018-09-11 | 1,416 | 1,443 | 1,400 | 1,409 | 14,300 | 1,409 |
| 2018-09-10 | 1,390 | 1,417 | 1,382 | 1,417 | 8,900 | 1,417 |
| 2018-09-07 | 1,385 | 1,402 | 1,383 | 1,389 | 11,500 | 1,389 |
| 2018-09-06 | 1,400 | 1,422 | 1,383 | 1,403 | 6,800 | 1,403 |
| 2018-09-05 | 1,448 | 1,448 | 1,403 | 1,403 | 17,000 | 1,403 |
| 2018-09-04 | 1,370 | 1,450 | 1,370 | 1,450 | 41,600 | 1,450 |
| 2018-09-03 | 1,352 | 1,365 | 1,347 | 1,354 | 8,800 | 1,354 |
| 2018-08-31 | 1,348 | 1,361 | 1,340 | 1,344 | 13,200 | 1,344 |
| 2018-08-30 | 1,387 | 1,401 | 1,361 | 1,361 | 32,800 | 1,361 |
| 2018-08-29 | 1,406 | 1,410 | 1,360 | 1,399 | 48,600 | 1,399 |
| 2018-08-28 | 1,418 | 1,480 | 1,410 | 1,442 | 36,700 | 1,442 |
| 2018-08-27 | 1,375 | 1,430 | 1,370 | 1,427 | 33,700 | 1,427 |
| 2018-08-24 | 1,377 | 1,385 | 1,336 | 1,380 | 26,700 | 1,380 |
| 2018-08-23 | 1,371 | 1,382 | 1,370 | 1,381 | 7,400 | 1,381 |
| 2018-08-22 | 1,316 | 1,383 | 1,316 | 1,374 | 29,100 | 1,374 |
| 2018-08-21 | 1,296 | 1,323 | 1,295 | 1,308 | 9,300 | 1,308 |
| 2018-08-20 | 1,291 | 1,309 | 1,291 | 1,308 | 10,300 | 1,308 |
| 2018-08-17 | 1,311 | 1,312 | 1,296 | 1,297 | 9,600 | 1,297 |
| 2018-08-16 | 1,305 | 1,335 | 1,292 | 1,316 | 12,500 | 1,316 |
| 2018-08-15 | 1,356 | 1,356 | 1,326 | 1,330 | 10,500 | 1,330 |
| 2018-08-14 | 1,340 | 1,366 | 1,340 | 1,359 | 11,900 | 1,359 |
| 2018-08-13 | 1,383 | 1,383 | 1,323 | 1,334 | 15,700 | 1,334 |
| 2018-08-10 | 1,342 | 1,405 | 1,342 | 1,383 | 39,800 | 1,383 |
| 2018-08-09 | 1,333 | 1,333 | 1,315 | 1,328 | 5,100 | 1,328 |
| 2018-08-08 | 1,269 | 1,341 | 1,265 | 1,318 | 16,100 | 1,318 |
| 2018-08-07 | 1,300 | 1,313 | 1,263 | 1,277 | 19,200 | 1,277 |
| 2018-08-06 | 1,340 | 1,340 | 1,300 | 1,300 | 18,200 | 1,300 |
| 2018-08-03 | 1,364 | 1,364 | 1,338 | 1,338 | 10,200 | 1,338 |
| 2018-08-02 | 1,360 | 1,380 | 1,358 | 1,364 | 8,300 | 1,364 |
| 2018-08-01 | 1,361 | 1,375 | 1,360 | 1,364 | 5,400 | 1,364 |
| 2018-07-31 | 1,379 | 1,389 | 1,356 | 1,361 | 15,700 | 1,361 |
| 2018-07-30 | 1,360 | 1,398 | 1,352 | 1,383 | 15,800 | 1,383 |
| 2018-07-27 | 1,359 | 1,370 | 1,342 | 1,362 | 9,700 | 1,362 |
| 2018-07-26 | 1,414 | 1,414 | 1,352 | 1,359 | 26,300 | 1,359 |
| 2018-07-25 | 1,325 | 1,415 | 1,325 | 1,398 | 29,700 | 1,398 |
| 2018-07-24 | 1,326 | 1,350 | 1,290 | 1,338 | 25,500 | 1,338 |
| 2018-07-23 | 1,370 | 1,372 | 1,288 | 1,319 | 56,900 | 1,319 |
| 2018-07-20 | 1,396 | 1,427 | 1,355 | 1,363 | 28,200 | 1,363 |
| 2018-07-19 | 1,434 | 1,469 | 1,391 | 1,394 | 73,700 | 1,394 |
| 2018-07-18 | 1,445 | 1,457 | 1,420 | 1,424 | 30,600 | 1,424 |
| 2018-07-17 | 1,507 | 1,510 | 1,427 | 1,445 | 37,400 | 1,445 |
| 2018-07-13 | 1,594 | 1,594 | 1,486 | 1,505 | 50,800 | 1,505 |
| 2018-07-12 | 1,600 | 1,626 | 1,530 | 1,554 | 43,200 | 1,554 |
| 2018-07-11 | 1,547 | 1,670 | 1,545 | 1,587 | 108,800 | 1,587 |
| 2018-07-10 | 1,480 | 1,648 | 1,460 | 1,571 | 151,800 | 1,571 |
| 2018-07-09 | 1,450 | 1,487 | 1,407 | 1,425 | 32,400 | 1,425 |
| 2018-07-06 | 1,374 | 1,468 | 1,350 | 1,450 | 75,000 | 1,450 |
| 2018-07-05 | 1,501 | 1,525 | 1,370 | 1,375 | 89,700 | 1,375 |
| 2018-07-04 | 1,542 | 1,571 | 1,522 | 1,556 | 33,500 | 1,556 |
| 2018-07-03 | 1,566 | 1,590 | 1,501 | 1,573 | 118,400 | 1,573 |
| 2018-07-02 | 1,701 | 1,738 | 1,517 | 1,566 | 275,400 | 1,566 |
| 2018-06-29 | 2,073 | 2,178 | 1,900 | 1,901 | 130,200 | 1,901 |
| 2018-06-28 | 1,982 | 2,149 | 1,860 | 2,023 | 164,700 | 2,023 |
| 2018-06-27 | 2,169 | 2,280 | 2,072 | 2,081 | 136,000 | 2,081 |
| 2018-06-26 | 2,100 | 2,238 | 1,995 | 2,200 | 239,900 | 2,200 |
| 2018-06-25 | 1,840 | 2,217 | 1,825 | 2,131 | 467,600 | 2,131 |
| 2018-06-22 | 1,663 | 1,832 | 1,650 | 1,817 | 87,900 | 1,817 |
| 2018-06-21 | 1,618 | 1,845 | 1,618 | 1,703 | 114,700 | 1,703 |
| 2018-06-20 | 1,578 | 1,630 | 1,446 | 1,615 | 50,100 | 1,615 |
| 2018-06-19 | 1,651 | 1,668 | 1,525 | 1,588 | 53,100 | 1,588 |
| 2018-06-18 | 1,630 | 1,700 | 1,630 | 1,648 | 61,400 | 1,648 |
| 2018-06-15 | 1,530 | 1,686 | 1,530 | 1,655 | 106,700 | 1,655 |
| 2018-06-14 | 1,488 | 1,529 | 1,488 | 1,528 | 46,000 | 1,528 |
| 2018-06-13 | 1,446 | 1,505 | 1,446 | 1,490 | 25,200 | 1,490 |
| 2018-06-12 | 1,436 | 1,488 | 1,435 | 1,453 | 30,600 | 1,453 |
| 2018-06-11 | 1,451 | 1,475 | 1,435 | 1,442 | 28,400 | 1,442 |
| 2018-06-08 | 1,427 | 1,440 | 1,392 | 1,440 | 20,400 | 1,440 |
| 2018-06-07 | 1,440 | 1,459 | 1,428 | 1,436 | 47,800 | 1,436 |
| 2018-06-06 | 1,379 | 1,438 | 1,351 | 1,403 | 66,700 | 1,403 |
| 2018-06-05 | 1,346 | 1,389 | 1,346 | 1,385 | 29,400 | 1,385 |
| 2018-06-04 | 1,348 | 1,375 | 1,332 | 1,341 | 23,500 | 1,341 |
| 2018-06-01 | 1,335 | 1,395 | 1,311 | 1,332 | 94,100 | 1,332 |
| 2018-05-31 | 1,297 | 1,297 | 1,278 | 1,279 | 11,300 | 1,279 |
| 2018-05-30 | 1,251 | 1,286 | 1,240 | 1,274 | 13,100 | 1,274 |
| 2018-05-29 | 1,328 | 1,338 | 1,262 | 1,271 | 28,200 | 1,271 |
| 2018-05-28 | 1,262 | 1,340 | 1,260 | 1,310 | 40,800 | 1,310 |
| 2018-05-25 | 1,230 | 1,253 | 1,230 | 1,246 | 6,800 | 1,246 |
| 2018-05-24 | 1,231 | 1,234 | 1,221 | 1,231 | 3,100 | 1,231 |
| 2018-05-23 | 1,231 | 1,231 | 1,224 | 1,230 | 1,700 | 1,230 |
| 2018-05-22 | 1,229 | 1,238 | 1,220 | 1,227 | 8,600 | 1,227 |
| 2018-05-21 | 1,210 | 1,235 | 1,206 | 1,214 | 6,700 | 1,214 |
| 2018-05-18 | 1,234 | 1,250 | 1,216 | 1,235 | 10,900 | 1,235 |
| 2018-05-17 | 1,191 | 1,222 | 1,168 | 1,215 | 7,100 | 1,215 |
| 2018-05-16 | 1,180 | 1,191 | 1,178 | 1,191 | 21,500 | 1,191 |
| 2018-05-15 | 1,240 | 1,240 | 1,190 | 1,198 | 27,400 | 1,198 |
| 2018-05-14 | 1,237 | 1,250 | 1,228 | 1,230 | 3,600 | 1,230 |
| 2018-05-11 | 1,257 | 1,258 | 1,228 | 1,237 | 6,500 | 1,237 |
| 2018-05-10 | 1,260 | 1,272 | 1,253 | 1,263 | 6,000 | 1,263 |
| 2018-05-09 | 1,279 | 1,279 | 1,265 | 1,266 | 3,100 | 1,266 |
| 2018-05-08 | 1,268 | 1,270 | 1,245 | 1,266 | 5,300 | 1,266 |
| 2018-05-07 | 1,246 | 1,271 | 1,246 | 1,268 | 3,800 | 1,268 |
| 2018-05-02 | 1,270 | 1,282 | 1,234 | 1,242 | 13,000 | 1,242 |
| 2018-05-01 | 1,281 | 1,282 | 1,267 | 1,278 | 8,000 | 1,278 |
| 2018-04-27 | 1,300 | 1,310 | 1,256 | 1,281 | 23,200 | 1,281 |
| 2018-04-26 | 1,279 | 1,290 | 1,252 | 1,280 | 16,400 | 1,280 |
| 2018-04-25 | 1,254 | 1,254 | 1,222 | 1,250 | 5,900 | 1,250 |
| 2018-04-24 | 1,275 | 1,275 | 1,237 | 1,241 | 15,800 | 1,241 |
| 2018-04-23 | 1,225 | 1,245 | 1,214 | 1,245 | 12,000 | 1,245 |
| 2018-04-20 | 1,178 | 1,230 | 1,176 | 1,212 | 10,100 | 1,212 |
| 2018-04-19 | 1,179 | 1,186 | 1,170 | 1,171 | 7,800 | 1,171 |
| 2018-04-18 | 1,185 | 1,185 | 1,162 | 1,165 | 4,100 | 1,165 |
| 2018-04-17 | 1,175 | 1,175 | 1,150 | 1,165 | 15,600 | 1,165 |
| 2018-04-16 | 1,200 | 1,207 | 1,173 | 1,179 | 12,600 | 1,179 |
| 2018-04-13 | 1,215 | 1,224 | 1,186 | 1,200 | 15,500 | 1,200 |
| 2018-04-12 | 1,208 | 1,267 | 1,185 | 1,185 | 38,400 | 1,185 |
| 2018-04-11 | 1,324 | 1,348 | 1,274 | 1,298 | 40,700 | 1,298 |
| 2018-04-10 | 1,240 | 1,497 | 1,221 | 1,348 | 160,800 | 1,348 |
| 2018-04-09 | 1,144 | 1,197 | 1,144 | 1,197 | 11,100 | 1,197 |
| 2018-04-06 | 1,173 | 1,173 | 1,144 | 1,144 | 5,100 | 1,144 |
| 2018-04-05 | 1,146 | 1,176 | 1,146 | 1,157 | 3,500 | 1,157 |
| 2018-04-04 | 1,166 | 1,172 | 1,145 | 1,145 | 6,000 | 1,145 |
| 2018-04-03 | 1,165 | 1,173 | 1,159 | 1,166 | 2,600 | 1,166 |
| 2018-03-30 | 1,130 | 1,143 | 1,120 | 1,139 | 6,100 | 1,139 |
| 2018-03-29 | 1,102 | 1,121 | 1,100 | 1,120 | 4,300 | 1,120 |
| 2018-03-28 | 1,119 | 1,119 | 1,090 | 1,101 | 2,100 | 1,101 |
| 2018-03-27 | 1,100 | 1,125 | 1,086 | 1,090 | 8,700 | 1,090 |
| 2018-03-26 | 1,052 | 1,080 | 1,050 | 1,079 | 10,300 | 1,079 |
| 2018-03-23 | 1,130 | 1,137 | 1,088 | 1,112 | 9,900 | 1,112 |
| 2018-03-22 | 1,173 | 1,178 | 1,148 | 1,177 | 5,000 | 1,177 |
| 2018-03-20 | 1,152 | 1,195 | 1,150 | 1,173 | 9,200 | 1,173 |
| 2018-03-19 | 1,217 | 1,217 | 1,190 | 1,208 | 16,900 | 1,208 |
| 2018-03-16 | 1,224 | 1,230 | 1,178 | 1,220 | 24,700 | 1,220 |
| 2018-03-15 | 1,200 | 1,337 | 1,200 | 1,225 | 59,200 | 1,225 |
| 2018-03-14 | 1,087 | 1,118 | 1,087 | 1,118 | 6,900 | 1,118 |
| 2018-03-13 | 1,064 | 1,087 | 1,064 | 1,087 | 2,800 | 1,087 |
| 2018-03-12 | 1,064 | 1,095 | 1,058 | 1,075 | 6,300 | 1,075 |
| 2018-03-09 | 1,050 | 1,064 | 1,038 | 1,050 | 6,600 | 1,050 |
| 2018-03-08 | 1,041 | 1,043 | 1,033 | 1,033 | 1,800 | 1,033 |
| 2018-03-07 | 1,043 | 1,047 | 1,017 | 1,020 | 10,100 | 1,020 |
| 2018-03-06 | 1,032 | 1,040 | 998 | 1,013 | 51,200 | 1,013 |
| 2018-03-05 | 1,067 | 1,067 | 1,030 | 1,032 | 5,800 | 1,032 |
| 2018-03-02 | 1,093 | 1,093 | 1,066 | 1,067 | 4,300 | 1,067 |
| 2018-03-01 | 1,111 | 1,112 | 1,081 | 1,093 | 11,000 | 1,093 |
| 2018-02-28 | 1,130 | 1,130 | 1,118 | 1,122 | 7,300 | 1,122 |
| 2018-02-27 | 1,120 | 1,126 | 1,112 | 1,123 | 4,300 | 1,123 |
| 2018-02-26 | 1,150 | 1,150 | 1,110 | 1,114 | 59,500 | 1,114 |
| 2018-02-23 | 1,144 | 1,160 | 1,141 | 1,153 | 7,000 | 1,153 |
| 2018-02-22 | 1,147 | 1,149 | 1,131 | 1,144 | 5,400 | 1,144 |
| 2018-02-21 | 1,180 | 1,180 | 1,139 | 1,161 | 5,200 | 1,161 |
| 2018-02-20 | 1,149 | 1,177 | 1,120 | 1,177 | 33,800 | 1,177 |
| 2018-02-19 | 1,113 | 1,124 | 1,108 | 1,124 | 8,000 | 1,124 |
| 2018-02-16 | 1,095 | 1,119 | 1,091 | 1,119 | 19,500 | 1,119 |
| 2018-02-15 | 1,130 | 1,143 | 1,112 | 1,125 | 4,200 | 1,125 |
| 2018-02-14 | 1,120 | 1,150 | 1,085 | 1,137 | 9,600 | 1,137 |
| 2018-02-13 | 1,150 | 1,150 | 1,141 | 1,150 | 1,600 | 1,150 |
| 2018-02-09 | 1,052 | 1,145 | 1,052 | 1,137 | 10,200 | 1,137 |
| 2018-02-08 | 1,169 | 1,169 | 1,138 | 1,169 | 6,500 | 1,169 |
| 2018-02-07 | 1,195 | 1,195 | 1,135 | 1,135 | 12,100 | 1,135 |
| 2018-02-06 | 1,155 | 1,160 | 1,042 | 1,114 | 37,100 | 1,114 |
| 2018-02-05 | 1,222 | 1,277 | 1,222 | 1,256 | 14,800 | 1,256 |
| 2018-02-02 | 1,252 | 1,310 | 1,244 | 1,310 | 25,200 | 1,310 |
| 2018-02-01 | 1,225 | 1,244 | 1,216 | 1,243 | 7,400 | 1,243 |
| 2018-01-31 | 1,223 | 1,233 | 1,211 | 1,233 | 8,300 | 1,233 |
| 2018-01-30 | 1,217 | 1,239 | 1,214 | 1,236 | 10,300 | 1,236 |
| 2018-01-29 | 1,230 | 1,239 | 1,220 | 1,235 | 10,400 | 1,235 |
| 2018-01-26 | 1,201 | 1,224 | 1,201 | 1,220 | 7,300 | 1,220 |
| 2018-01-25 | 1,203 | 1,216 | 1,185 | 1,203 | 16,100 | 1,203 |
| 2018-01-24 | 1,196 | 1,224 | 1,193 | 1,218 | 15,800 | 1,218 |
| 2018-01-23 | 1,194 | 1,226 | 1,185 | 1,212 | 17,500 | 1,212 |
| 2018-01-22 | 1,185 | 1,196 | 1,184 | 1,194 | 8,600 | 1,194 |
| 2018-01-19 | 1,168 | 1,177 | 1,167 | 1,173 | 16,400 | 1,173 |
| 2018-01-18 | 1,154 | 1,177 | 1,154 | 1,157 | 7,000 | 1,157 |
| 2018-01-17 | 1,179 | 1,179 | 1,158 | 1,170 | 6,300 | 1,170 |
| 2018-01-16 | 1,170 | 1,179 | 1,157 | 1,173 | 10,800 | 1,173 |
| 2018-01-15 | 1,179 | 1,190 | 1,161 | 1,179 | 9,500 | 1,179 |
| 2018-01-12 | 1,132 | 1,182 | 1,132 | 1,176 | 8,700 | 1,176 |
| 2018-01-11 | 1,163 | 1,170 | 1,126 | 1,148 | 10,700 | 1,148 |
| 2018-01-10 | 1,163 | 1,194 | 1,160 | 1,166 | 22,100 | 1,166 |
| 2018-01-09 | 1,108 | 1,162 | 1,102 | 1,162 | 28,700 | 1,162 |
| 2018-01-05 | 1,108 | 1,113 | 1,108 | 1,110 | 7,500 | 1,110 |
| 2018-01-04 | 1,131 | 1,131 | 1,060 | 1,108 | 19,800 | 1,108 |
分割・併合履歴 ： [2017-08-29]1株→2株 [2011-10-27]1株→2株
