2292 S FOODS(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 | 4,165 | 4,170 | 4,055 | 4,095 | 41,000 | 4,095 |
| 2018-12-27 | 4,055 | 4,170 | 4,045 | 4,170 | 43,800 | 4,170 |
| 2018-12-26 | 3,815 | 3,995 | 3,815 | 3,925 | 44,200 | 3,925 |
| 2018-12-25 | 3,975 | 3,975 | 3,825 | 3,840 | 39,200 | 3,840 |
| 2018-12-21 | 4,265 | 4,265 | 4,040 | 4,085 | 49,800 | 4,085 |
| 2018-12-20 | 4,290 | 4,305 | 4,150 | 4,195 | 58,000 | 4,195 |
| 2018-12-19 | 4,325 | 4,370 | 4,285 | 4,310 | 45,400 | 4,310 |
| 2018-12-18 | 4,455 | 4,485 | 4,345 | 4,365 | 54,400 | 4,365 |
| 2018-12-17 | 4,545 | 4,545 | 4,495 | 4,525 | 25,400 | 4,525 |
| 2018-12-14 | 4,600 | 4,600 | 4,515 | 4,525 | 41,600 | 4,525 |
| 2018-12-13 | 4,545 | 4,610 | 4,510 | 4,585 | 51,300 | 4,585 |
| 2018-12-12 | 4,455 | 4,545 | 4,425 | 4,545 | 50,600 | 4,545 |
| 2018-12-11 | 4,435 | 4,475 | 4,335 | 4,385 | 49,700 | 4,385 |
| 2018-12-10 | 4,540 | 4,545 | 4,400 | 4,410 | 62,100 | 4,410 |
| 2018-12-07 | 4,700 | 4,720 | 4,610 | 4,660 | 64,900 | 4,660 |
| 2018-12-06 | 4,835 | 4,840 | 4,680 | 4,715 | 72,200 | 4,715 |
| 2018-12-05 | 4,760 | 4,855 | 4,745 | 4,840 | 47,300 | 4,840 |
| 2018-12-04 | 4,870 | 4,890 | 4,795 | 4,810 | 84,200 | 4,810 |
| 2018-12-03 | 4,950 | 4,965 | 4,855 | 4,900 | 50,400 | 4,900 |
| 2018-11-30 | 4,870 | 4,910 | 4,815 | 4,905 | 67,400 | 4,905 |
| 2018-11-29 | 4,860 | 4,910 | 4,835 | 4,855 | 41,900 | 4,855 |
| 2018-11-28 | 4,850 | 4,890 | 4,790 | 4,820 | 50,600 | 4,820 |
| 2018-11-27 | 4,760 | 4,845 | 4,745 | 4,830 | 29,200 | 4,830 |
| 2018-11-26 | 4,800 | 4,800 | 4,710 | 4,745 | 34,300 | 4,745 |
| 2018-11-22 | 4,640 | 4,780 | 4,630 | 4,765 | 37,900 | 4,765 |
| 2018-11-21 | 4,645 | 4,685 | 4,610 | 4,660 | 41,200 | 4,660 |
| 2018-11-20 | 4,720 | 4,740 | 4,660 | 4,715 | 29,400 | 4,715 |
| 2018-11-19 | 4,720 | 4,760 | 4,705 | 4,720 | 31,900 | 4,720 |
| 2018-11-16 | 4,695 | 4,695 | 4,630 | 4,675 | 28,800 | 4,675 |
| 2018-11-15 | 4,635 | 4,710 | 4,625 | 4,655 | 37,100 | 4,655 |
| 2018-11-14 | 4,635 | 4,670 | 4,580 | 4,620 | 46,700 | 4,620 |
| 2018-11-13 | 4,740 | 4,740 | 4,580 | 4,635 | 69,300 | 4,635 |
| 2018-11-12 | 4,730 | 4,835 | 4,720 | 4,800 | 47,300 | 4,800 |
| 2018-11-09 | 4,750 | 4,795 | 4,725 | 4,740 | 39,200 | 4,740 |
| 2018-11-08 | 4,635 | 4,745 | 4,635 | 4,735 | 34,600 | 4,735 |
| 2018-11-07 | 4,600 | 4,665 | 4,585 | 4,605 | 31,000 | 4,605 |
| 2018-11-06 | 4,535 | 4,635 | 4,535 | 4,600 | 36,400 | 4,600 |
| 2018-11-05 | 4,550 | 4,610 | 4,500 | 4,540 | 59,500 | 4,540 |
| 2018-11-02 | 4,530 | 4,565 | 4,490 | 4,565 | 39,700 | 4,565 |
| 2018-11-01 | 4,555 | 4,595 | 4,520 | 4,580 | 71,300 | 4,580 |
| 2018-10-31 | 4,510 | 4,560 | 4,495 | 4,555 | 89,200 | 4,555 |
| 2018-10-30 | 4,355 | 4,530 | 4,315 | 4,425 | 453,000 | 4,425 |
| 2018-10-29 | 4,390 | 4,460 | 4,275 | 4,285 | 79,700 | 4,285 |
| 2018-10-26 | 4,450 | 4,490 | 4,365 | 4,430 | 79,800 | 4,430 |
| 2018-10-25 | 4,570 | 4,575 | 4,450 | 4,465 | 77,000 | 4,465 |
| 2018-10-24 | 4,565 | 4,665 | 4,550 | 4,640 | 57,300 | 4,640 |
| 2018-10-23 | 4,755 | 4,755 | 4,570 | 4,580 | 74,900 | 4,580 |
| 2018-10-22 | 4,745 | 4,845 | 4,675 | 4,765 | 95,800 | 4,765 |
| 2018-10-19 | 4,700 | 4,740 | 4,640 | 4,730 | 67,800 | 4,730 |
| 2018-10-18 | 4,770 | 4,815 | 4,690 | 4,710 | 60,300 | 4,710 |
| 2018-10-17 | 4,750 | 4,815 | 4,725 | 4,765 | 58,100 | 4,765 |
| 2018-10-16 | 4,750 | 4,820 | 4,685 | 4,750 | 87,700 | 4,750 |
| 2018-10-15 | 4,815 | 5,030 | 4,770 | 4,815 | 200,200 | 4,815 |
| 2018-10-12 | 4,525 | 4,640 | 4,525 | 4,535 | 118,900 | 4,535 |
| 2018-10-11 | 4,550 | 4,615 | 4,535 | 4,590 | 88,800 | 4,590 |
| 2018-10-10 | 4,730 | 4,735 | 4,635 | 4,665 | 89,600 | 4,665 |
| 2018-10-09 | 4,840 | 4,870 | 4,670 | 4,690 | 93,800 | 4,690 |
| 2018-10-05 | 4,790 | 4,885 | 4,790 | 4,865 | 56,800 | 4,865 |
| 2018-10-04 | 4,735 | 4,830 | 4,735 | 4,805 | 50,000 | 4,805 |
| 2018-10-03 | 4,820 | 4,855 | 4,750 | 4,750 | 63,400 | 4,750 |
| 2018-10-02 | 4,800 | 4,885 | 4,770 | 4,845 | 91,100 | 4,845 |
| 2018-10-01 | 4,840 | 4,930 | 4,835 | 4,860 | 57,400 | 4,860 |
| 2018-09-28 | 4,850 | 4,960 | 4,850 | 4,910 | 55,200 | 4,910 |
| 2018-09-27 | 4,940 | 5,040 | 4,840 | 4,850 | 63,100 | 4,850 |
| 2018-09-26 | 4,885 | 4,990 | 4,840 | 4,985 | 64,000 | 4,985 |
| 2018-09-25 | 4,685 | 4,900 | 4,685 | 4,900 | 94,900 | 4,900 |
| 2018-09-21 | 4,735 | 4,795 | 4,670 | 4,720 | 130,100 | 4,720 |
| 2018-09-20 | 4,585 | 4,705 | 4,570 | 4,685 | 83,600 | 4,685 |
| 2018-09-19 | 4,690 | 4,705 | 4,620 | 4,655 | 62,600 | 4,655 |
| 2018-09-18 | 4,480 | 4,740 | 4,460 | 4,715 | 96,200 | 4,715 |
| 2018-09-14 | 4,505 | 4,555 | 4,465 | 4,490 | 65,200 | 4,490 |
| 2018-09-13 | 4,300 | 4,445 | 4,300 | 4,425 | 57,100 | 4,425 |
| 2018-09-12 | 4,305 | 4,340 | 4,225 | 4,300 | 80,500 | 4,300 |
| 2018-09-11 | 4,330 | 4,450 | 4,305 | 4,435 | 71,700 | 4,435 |
| 2018-09-10 | 4,370 | 4,370 | 4,325 | 4,345 | 24,700 | 4,345 |
| 2018-09-07 | 4,305 | 4,345 | 4,245 | 4,330 | 36,000 | 4,330 |
| 2018-09-06 | 4,355 | 4,360 | 4,300 | 4,315 | 31,800 | 4,315 |
| 2018-09-05 | 4,270 | 4,385 | 4,270 | 4,360 | 78,200 | 4,360 |
| 2018-09-04 | 4,320 | 4,320 | 4,245 | 4,275 | 38,200 | 4,275 |
| 2018-09-03 | 4,315 | 4,345 | 4,290 | 4,300 | 24,100 | 4,300 |
| 2018-08-31 | 4,335 | 4,380 | 4,320 | 4,355 | 35,900 | 4,355 |
| 2018-08-30 | 4,305 | 4,385 | 4,295 | 4,350 | 36,100 | 4,350 |
| 2018-08-29 | 4,270 | 4,320 | 4,230 | 4,285 | 33,700 | 4,285 |
| 2018-08-28 | 4,345 | 4,345 | 4,270 | 4,310 | 56,500 | 4,310 |
| 2018-08-27 | 4,260 | 4,330 | 4,260 | 4,295 | 31,200 | 4,295 |
| 2018-08-24 | 4,240 | 4,290 | 4,220 | 4,250 | 29,100 | 4,250 |
| 2018-08-23 | 4,200 | 4,220 | 4,180 | 4,210 | 16,100 | 4,210 |
| 2018-08-22 | 4,125 | 4,170 | 4,120 | 4,160 | 47,400 | 4,160 |
| 2018-08-21 | 4,140 | 4,175 | 4,120 | 4,145 | 29,800 | 4,145 |
| 2018-08-20 | 4,200 | 4,205 | 4,155 | 4,170 | 31,600 | 4,170 |
| 2018-08-17 | 4,255 | 4,255 | 4,190 | 4,200 | 55,600 | 4,200 |
| 2018-08-16 | 4,215 | 4,225 | 4,145 | 4,195 | 38,400 | 4,195 |
| 2018-08-15 | 4,275 | 4,280 | 4,195 | 4,220 | 34,500 | 4,220 |
| 2018-08-14 | 4,235 | 4,275 | 4,190 | 4,275 | 46,000 | 4,275 |
| 2018-08-13 | 4,205 | 4,230 | 4,175 | 4,200 | 42,500 | 4,200 |
| 2018-08-10 | 4,325 | 4,345 | 4,250 | 4,270 | 35,900 | 4,270 |
| 2018-08-09 | 4,250 | 4,335 | 4,190 | 4,320 | 47,800 | 4,320 |
| 2018-08-08 | 4,200 | 4,325 | 4,200 | 4,290 | 50,400 | 4,290 |
| 2018-08-07 | 4,160 | 4,220 | 4,155 | 4,215 | 32,300 | 4,215 |
| 2018-08-06 | 4,250 | 4,280 | 4,190 | 4,190 | 49,700 | 4,190 |
| 2018-08-03 | 4,260 | 4,270 | 4,225 | 4,245 | 44,000 | 4,245 |
| 2018-08-02 | 4,330 | 4,390 | 4,295 | 4,305 | 43,800 | 4,305 |
| 2018-08-01 | 4,360 | 4,385 | 4,300 | 4,325 | 57,600 | 4,325 |
| 2018-07-31 | 4,515 | 4,535 | 4,340 | 4,385 | 175,600 | 4,385 |
| 2018-07-30 | 4,505 | 4,575 | 4,490 | 4,525 | 50,600 | 4,525 |
| 2018-07-27 | 4,465 | 4,580 | 4,445 | 4,570 | 90,100 | 4,570 |
| 2018-07-26 | 4,410 | 4,475 | 4,380 | 4,460 | 52,500 | 4,460 |
| 2018-07-25 | 4,365 | 4,395 | 4,325 | 4,365 | 49,000 | 4,365 |
| 2018-07-24 | 4,335 | 4,380 | 4,275 | 4,365 | 60,300 | 4,365 |
| 2018-07-23 | 4,340 | 4,415 | 4,270 | 4,310 | 69,700 | 4,310 |
| 2018-07-20 | 4,235 | 4,345 | 4,225 | 4,330 | 79,700 | 4,330 |
| 2018-07-19 | 4,230 | 4,295 | 4,185 | 4,265 | 85,600 | 4,265 |
| 2018-07-18 | 4,235 | 4,335 | 4,225 | 4,275 | 114,500 | 4,275 |
| 2018-07-17 | 4,520 | 4,545 | 4,295 | 4,305 | 197,400 | 4,305 |
| 2018-07-13 | 4,000 | 4,645 | 4,000 | 4,625 | 467,500 | 4,625 |
| 2018-07-12 | 3,915 | 3,995 | 3,915 | 3,945 | 70,900 | 3,945 |
| 2018-07-11 | 3,980 | 3,980 | 3,925 | 3,930 | 70,200 | 3,930 |
| 2018-07-10 | 4,060 | 4,070 | 3,980 | 3,985 | 58,300 | 3,985 |
| 2018-07-09 | 4,030 | 4,080 | 3,990 | 4,075 | 54,900 | 4,075 |
| 2018-07-06 | 4,105 | 4,125 | 4,000 | 4,030 | 75,000 | 4,030 |
| 2018-07-05 | 4,125 | 4,140 | 4,030 | 4,045 | 77,500 | 4,045 |
| 2018-07-04 | 4,120 | 4,160 | 4,095 | 4,110 | 74,500 | 4,110 |
| 2018-07-03 | 4,210 | 4,210 | 4,080 | 4,120 | 108,500 | 4,120 |
| 2018-07-02 | 4,380 | 4,380 | 4,230 | 4,230 | 56,300 | 4,230 |
| 2018-06-29 | 4,240 | 4,345 | 4,225 | 4,345 | 100,300 | 4,345 |
| 2018-06-28 | 4,300 | 4,310 | 4,245 | 4,310 | 81,600 | 4,310 |
| 2018-06-27 | 4,275 | 4,365 | 4,260 | 4,315 | 62,600 | 4,315 |
| 2018-06-26 | 4,290 | 4,315 | 4,250 | 4,285 | 68,400 | 4,285 |
| 2018-06-25 | 4,450 | 4,450 | 4,300 | 4,300 | 60,700 | 4,300 |
| 2018-06-22 | 4,405 | 4,495 | 4,395 | 4,450 | 86,800 | 4,450 |
| 2018-06-21 | 4,340 | 4,460 | 4,340 | 4,415 | 51,200 | 4,415 |
| 2018-06-20 | 4,345 | 4,395 | 4,325 | 4,385 | 63,500 | 4,385 |
| 2018-06-19 | 4,460 | 4,460 | 4,375 | 4,375 | 69,200 | 4,375 |
| 2018-06-18 | 4,480 | 4,550 | 4,465 | 4,480 | 61,700 | 4,480 |
| 2018-06-15 | 4,530 | 4,555 | 4,455 | 4,455 | 59,200 | 4,455 |
| 2018-06-14 | 4,530 | 4,545 | 4,495 | 4,495 | 54,700 | 4,495 |
| 2018-06-13 | 4,580 | 4,635 | 4,565 | 4,575 | 68,600 | 4,575 |
| 2018-06-12 | 4,520 | 4,575 | 4,495 | 4,530 | 68,500 | 4,530 |
| 2018-06-11 | 4,490 | 4,570 | 4,485 | 4,505 | 71,100 | 4,505 |
| 2018-06-08 | 4,470 | 4,510 | 4,450 | 4,465 | 51,700 | 4,465 |
| 2018-06-07 | 4,445 | 4,495 | 4,410 | 4,485 | 47,700 | 4,485 |
| 2018-06-06 | 4,375 | 4,435 | 4,365 | 4,420 | 50,500 | 4,420 |
| 2018-06-05 | 4,525 | 4,555 | 4,405 | 4,420 | 65,400 | 4,420 |
| 2018-06-04 | 4,520 | 4,580 | 4,505 | 4,520 | 58,000 | 4,520 |
| 2018-06-01 | 4,500 | 4,565 | 4,465 | 4,505 | 75,300 | 4,505 |
| 2018-05-31 | 4,415 | 4,560 | 4,415 | 4,490 | 173,500 | 4,490 |
| 2018-05-30 | 4,335 | 4,430 | 4,325 | 4,415 | 80,900 | 4,415 |
| 2018-05-29 | 4,335 | 4,355 | 4,290 | 4,345 | 62,800 | 4,345 |
| 2018-05-28 | 4,415 | 4,440 | 4,320 | 4,345 | 95,300 | 4,345 |
| 2018-05-25 | 4,400 | 4,450 | 4,400 | 4,415 | 48,400 | 4,415 |
| 2018-05-24 | 4,375 | 4,420 | 4,360 | 4,385 | 73,600 | 4,385 |
| 2018-05-23 | 4,335 | 4,410 | 4,330 | 4,380 | 51,600 | 4,380 |
| 2018-05-22 | 4,345 | 4,380 | 4,300 | 4,325 | 44,200 | 4,325 |
| 2018-05-21 | 4,400 | 4,415 | 4,345 | 4,345 | 66,500 | 4,345 |
| 2018-05-18 | 4,505 | 4,505 | 4,395 | 4,410 | 51,100 | 4,410 |
| 2018-05-17 | 4,390 | 4,500 | 4,365 | 4,480 | 114,300 | 4,480 |
| 2018-05-16 | 4,400 | 4,445 | 4,390 | 4,395 | 86,200 | 4,395 |
| 2018-05-15 | 4,435 | 4,470 | 4,375 | 4,430 | 91,500 | 4,430 |
| 2018-05-14 | 4,420 | 4,495 | 4,415 | 4,460 | 86,600 | 4,460 |
| 2018-05-11 | 4,520 | 4,545 | 4,415 | 4,465 | 164,800 | 4,465 |
| 2018-05-10 | 4,515 | 4,580 | 4,475 | 4,555 | 79,500 | 4,555 |
| 2018-05-09 | 4,490 | 4,570 | 4,475 | 4,550 | 72,400 | 4,550 |
| 2018-05-08 | 4,535 | 4,550 | 4,505 | 4,540 | 98,700 | 4,540 |
| 2018-05-07 | 4,560 | 4,690 | 4,550 | 4,600 | 100,000 | 4,600 |
| 2018-05-02 | 4,650 | 4,680 | 4,575 | 4,580 | 69,500 | 4,580 |
| 2018-05-01 | 4,605 | 4,685 | 4,585 | 4,640 | 74,700 | 4,640 |
| 2018-04-27 | 4,575 | 4,625 | 4,555 | 4,605 | 96,600 | 4,605 |
| 2018-04-26 | 4,560 | 4,645 | 4,495 | 4,585 | 116,400 | 4,585 |
| 2018-04-25 | 4,590 | 4,640 | 4,550 | 4,615 | 107,700 | 4,615 |
| 2018-04-24 | 4,675 | 4,710 | 4,565 | 4,580 | 88,400 | 4,580 |
| 2018-04-23 | 4,545 | 4,600 | 4,510 | 4,575 | 98,400 | 4,575 |
| 2018-04-20 | 4,485 | 4,555 | 4,480 | 4,505 | 117,400 | 4,505 |
| 2018-04-19 | 4,350 | 4,520 | 4,315 | 4,480 | 194,600 | 4,480 |
| 2018-04-18 | 4,160 | 4,275 | 4,140 | 4,265 | 140,000 | 4,265 |
| 2018-04-17 | 4,180 | 4,235 | 4,145 | 4,155 | 126,300 | 4,155 |
| 2018-04-16 | 4,100 | 4,220 | 4,010 | 4,170 | 296,100 | 4,170 |
| 2018-04-13 | 4,545 | 4,555 | 4,305 | 4,380 | 189,900 | 4,380 |
| 2018-04-12 | 4,570 | 4,645 | 4,570 | 4,625 | 72,800 | 4,625 |
| 2018-04-11 | 4,700 | 4,710 | 4,445 | 4,530 | 124,600 | 4,530 |
| 2018-04-10 | 4,650 | 4,770 | 4,615 | 4,725 | 109,100 | 4,725 |
| 2018-04-09 | 4,675 | 4,695 | 4,620 | 4,655 | 54,400 | 4,655 |
| 2018-04-06 | 4,655 | 4,700 | 4,620 | 4,675 | 80,500 | 4,675 |
| 2018-04-05 | 4,725 | 4,735 | 4,610 | 4,635 | 105,700 | 4,635 |
| 2018-04-04 | 4,485 | 4,690 | 4,455 | 4,655 | 138,000 | 4,655 |
| 2018-04-03 | 4,370 | 4,435 | 4,355 | 4,415 | 57,300 | 4,415 |
| 2018-03-30 | 4,445 | 4,485 | 4,400 | 4,445 | 62,900 | 4,445 |
| 2018-03-29 | 4,375 | 4,420 | 4,325 | 4,375 | 81,200 | 4,375 |
| 2018-03-28 | 4,305 | 4,375 | 4,285 | 4,320 | 75,600 | 4,320 |
| 2018-03-27 | 4,285 | 4,355 | 4,265 | 4,315 | 103,000 | 4,315 |
| 2018-03-26 | 4,145 | 4,215 | 4,090 | 4,215 | 82,100 | 4,215 |
| 2018-03-23 | 4,245 | 4,295 | 4,160 | 4,190 | 62,700 | 4,190 |
| 2018-03-22 | 4,285 | 4,315 | 4,270 | 4,280 | 49,200 | 4,280 |
| 2018-03-20 | 4,280 | 4,315 | 4,260 | 4,285 | 65,300 | 4,285 |
| 2018-03-19 | 4,350 | 4,350 | 4,255 | 4,330 | 48,300 | 4,330 |
| 2018-03-16 | 4,365 | 4,390 | 4,315 | 4,350 | 49,500 | 4,350 |
| 2018-03-15 | 4,340 | 4,340 | 4,270 | 4,320 | 38,800 | 4,320 |
| 2018-03-14 | 4,350 | 4,370 | 4,320 | 4,345 | 50,100 | 4,345 |
| 2018-03-13 | 4,305 | 4,395 | 4,305 | 4,395 | 66,500 | 4,395 |
| 2018-03-12 | 4,325 | 4,325 | 4,275 | 4,315 | 48,100 | 4,315 |
| 2018-03-09 | 4,290 | 4,305 | 4,220 | 4,235 | 51,800 | 4,235 |
| 2018-03-08 | 4,295 | 4,295 | 4,215 | 4,235 | 25,600 | 4,235 |
| 2018-03-07 | 4,255 | 4,315 | 4,235 | 4,240 | 50,800 | 4,240 |
| 2018-03-06 | 4,255 | 4,280 | 4,230 | 4,250 | 38,200 | 4,250 |
| 2018-03-05 | 4,165 | 4,250 | 4,160 | 4,215 | 57,000 | 4,215 |
| 2018-03-02 | 4,135 | 4,180 | 4,115 | 4,160 | 54,500 | 4,160 |
| 2018-03-01 | 4,280 | 4,295 | 4,215 | 4,225 | 51,800 | 4,225 |
| 2018-02-28 | 4,265 | 4,355 | 4,265 | 4,285 | 62,800 | 4,285 |
| 2018-02-27 | 4,405 | 4,415 | 4,270 | 4,280 | 83,200 | 4,280 |
| 2018-02-26 | 4,325 | 4,380 | 4,325 | 4,365 | 78,000 | 4,365 |
| 2018-02-23 | 4,280 | 4,370 | 4,260 | 4,325 | 241,700 | 4,325 |
| 2018-02-22 | 4,300 | 4,320 | 4,265 | 4,280 | 103,300 | 4,280 |
| 2018-02-21 | 4,280 | 4,345 | 4,235 | 4,295 | 126,100 | 4,295 |
| 2018-02-20 | 4,310 | 4,340 | 4,285 | 4,285 | 95,100 | 4,285 |
| 2018-02-19 | 4,290 | 4,325 | 4,280 | 4,300 | 85,800 | 4,300 |
| 2018-02-16 | 4,260 | 4,320 | 4,255 | 4,265 | 89,900 | 4,265 |
| 2018-02-15 | 4,240 | 4,275 | 4,195 | 4,220 | 80,700 | 4,220 |
| 2018-02-14 | 4,310 | 4,360 | 4,225 | 4,230 | 107,400 | 4,230 |
| 2018-02-13 | 4,440 | 4,450 | 4,335 | 4,335 | 89,500 | 4,335 |
| 2018-02-09 | 4,315 | 4,425 | 4,290 | 4,410 | 78,100 | 4,410 |
| 2018-02-08 | 4,445 | 4,505 | 4,445 | 4,470 | 90,300 | 4,470 |
| 2018-02-07 | 4,545 | 4,630 | 4,445 | 4,445 | 97,500 | 4,445 |
| 2018-02-06 | 4,495 | 4,515 | 4,295 | 4,360 | 136,700 | 4,360 |
| 2018-02-05 | 4,720 | 4,725 | 4,635 | 4,635 | 102,800 | 4,635 |
| 2018-02-02 | 4,810 | 4,825 | 4,770 | 4,790 | 68,300 | 4,790 |
| 2018-02-01 | 4,790 | 4,840 | 4,765 | 4,830 | 77,300 | 4,830 |
| 2018-01-31 | 4,795 | 4,870 | 4,750 | 4,750 | 99,300 | 4,750 |
| 2018-01-30 | 4,780 | 4,795 | 4,730 | 4,770 | 64,600 | 4,770 |
| 2018-01-29 | 4,840 | 4,840 | 4,770 | 4,780 | 38,500 | 4,780 |
| 2018-01-26 | 4,820 | 4,830 | 4,770 | 4,770 | 49,300 | 4,770 |
| 2018-01-25 | 4,830 | 4,830 | 4,740 | 4,750 | 62,300 | 4,750 |
| 2018-01-24 | 4,860 | 4,875 | 4,840 | 4,845 | 36,200 | 4,845 |
| 2018-01-23 | 4,905 | 4,905 | 4,830 | 4,860 | 65,300 | 4,860 |
| 2018-01-22 | 4,825 | 4,910 | 4,820 | 4,895 | 91,700 | 4,895 |
| 2018-01-19 | 4,960 | 4,980 | 4,835 | 4,835 | 105,200 | 4,835 |
| 2018-01-18 | 4,980 | 5,030 | 4,940 | 4,950 | 131,200 | 4,950 |
| 2018-01-17 | 4,955 | 4,985 | 4,895 | 4,910 | 96,500 | 4,910 |
| 2018-01-16 | 4,820 | 4,955 | 4,785 | 4,950 | 131,600 | 4,950 |
| 2018-01-15 | 4,680 | 4,835 | 4,670 | 4,800 | 153,700 | 4,800 |
| 2018-01-12 | 4,775 | 4,830 | 4,545 | 4,695 | 406,000 | 4,695 |
| 2018-01-11 | 5,010 | 5,060 | 4,980 | 5,010 | 66,400 | 5,010 |
| 2018-01-10 | 5,150 | 5,150 | 5,040 | 5,060 | 79,400 | 5,060 |
| 2018-01-09 | 5,140 | 5,160 | 5,060 | 5,160 | 71,200 | 5,160 |
| 2018-01-05 | 5,160 | 5,190 | 5,140 | 5,140 | 49,000 | 5,140 |
| 2018-01-04 | 5,120 | 5,190 | 5,070 | 5,170 | 86,300 | 5,170 |
分割・併合履歴 ： [1996-02-26]1株→1.1株 [1994-02-23]1株→1.2株 [1992-02-25]1株→1.2株 [1990-02-23]1株→1.2株