2384 SBS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 | 1,402 | 1,435 | 1,400 | 1,418 | 86,200 | 1,418 |
| 2018-12-27 | 1,359 | 1,402 | 1,354 | 1,394 | 115,600 | 1,394 |
| 2018-12-26 | 1,283 | 1,335 | 1,281 | 1,318 | 147,000 | 1,318 |
| 2018-12-25 | 1,370 | 1,378 | 1,275 | 1,298 | 127,800 | 1,298 |
| 2018-12-21 | 1,349 | 1,360 | 1,314 | 1,340 | 182,300 | 1,340 |
| 2018-12-20 | 1,443 | 1,443 | 1,362 | 1,370 | 107,200 | 1,370 |
| 2018-12-19 | 1,431 | 1,449 | 1,406 | 1,446 | 89,100 | 1,446 |
| 2018-12-18 | 1,453 | 1,453 | 1,413 | 1,431 | 115,900 | 1,431 |
| 2018-12-17 | 1,461 | 1,482 | 1,433 | 1,474 | 87,700 | 1,474 |
| 2018-12-14 | 1,480 | 1,496 | 1,456 | 1,472 | 221,700 | 1,472 |
| 2018-12-13 | 1,480 | 1,505 | 1,465 | 1,486 | 143,600 | 1,486 |
| 2018-12-12 | 1,438 | 1,489 | 1,417 | 1,472 | 152,300 | 1,472 |
| 2018-12-11 | 1,395 | 1,430 | 1,381 | 1,421 | 142,200 | 1,421 |
| 2018-12-10 | 1,399 | 1,408 | 1,368 | 1,382 | 99,300 | 1,382 |
| 2018-12-07 | 1,387 | 1,427 | 1,375 | 1,417 | 127,400 | 1,417 |
| 2018-12-06 | 1,385 | 1,398 | 1,354 | 1,382 | 126,100 | 1,382 |
| 2018-12-05 | 1,367 | 1,411 | 1,362 | 1,400 | 119,100 | 1,400 |
| 2018-12-04 | 1,400 | 1,415 | 1,385 | 1,386 | 116,200 | 1,386 |
| 2018-12-03 | 1,360 | 1,423 | 1,352 | 1,406 | 193,500 | 1,406 |
| 2018-11-30 | 1,416 | 1,416 | 1,353 | 1,369 | 499,100 | 1,369 |
| 2018-11-29 | 1,428 | 1,444 | 1,398 | 1,409 | 100,100 | 1,409 |
| 2018-11-28 | 1,441 | 1,462 | 1,403 | 1,416 | 122,700 | 1,416 |
| 2018-11-27 | 1,426 | 1,476 | 1,425 | 1,451 | 173,600 | 1,451 |
| 2018-11-26 | 1,370 | 1,426 | 1,367 | 1,416 | 217,400 | 1,416 |
| 2018-11-22 | 1,366 | 1,395 | 1,341 | 1,384 | 158,400 | 1,384 |
| 2018-11-21 | 1,331 | 1,349 | 1,295 | 1,336 | 97,800 | 1,336 |
| 2018-11-20 | 1,350 | 1,371 | 1,331 | 1,336 | 94,000 | 1,336 |
| 2018-11-19 | 1,353 | 1,386 | 1,348 | 1,358 | 102,600 | 1,358 |
| 2018-11-16 | 1,409 | 1,409 | 1,361 | 1,367 | 344,600 | 1,367 |
| 2018-11-15 | 1,334 | 1,419 | 1,322 | 1,409 | 505,700 | 1,409 |
| 2018-11-14 | 1,340 | 1,345 | 1,283 | 1,338 | 287,700 | 1,338 |
| 2018-11-13 | 1,413 | 1,465 | 1,155 | 1,339 | 777,700 | 1,339 |
| 2018-11-12 | 1,462 | 1,462 | 1,425 | 1,425 | 66,300 | 1,425 |
| 2018-11-09 | 1,444 | 1,476 | 1,444 | 1,462 | 80,500 | 1,462 |
| 2018-11-08 | 1,450 | 1,451 | 1,435 | 1,443 | 98,800 | 1,443 |
| 2018-11-07 | 1,463 | 1,463 | 1,424 | 1,430 | 126,400 | 1,430 |
| 2018-11-06 | 1,432 | 1,460 | 1,432 | 1,446 | 63,800 | 1,446 |
| 2018-11-05 | 1,460 | 1,464 | 1,426 | 1,432 | 105,100 | 1,432 |
| 2018-11-02 | 1,450 | 1,465 | 1,426 | 1,458 | 112,800 | 1,458 |
| 2018-11-01 | 1,430 | 1,464 | 1,413 | 1,443 | 110,400 | 1,443 |
| 2018-10-31 | 1,436 | 1,460 | 1,415 | 1,430 | 135,900 | 1,430 |
| 2018-10-30 | 1,399 | 1,423 | 1,386 | 1,417 | 158,000 | 1,417 |
| 2018-10-29 | 1,409 | 1,430 | 1,398 | 1,400 | 128,300 | 1,400 |
| 2018-10-26 | 1,483 | 1,483 | 1,403 | 1,411 | 119,000 | 1,411 |
| 2018-10-25 | 1,476 | 1,476 | 1,429 | 1,433 | 99,200 | 1,433 |
| 2018-10-24 | 1,488 | 1,540 | 1,472 | 1,516 | 93,200 | 1,516 |
| 2018-10-23 | 1,507 | 1,511 | 1,471 | 1,476 | 132,000 | 1,476 |
| 2018-10-22 | 1,510 | 1,526 | 1,487 | 1,497 | 62,000 | 1,497 |
| 2018-10-19 | 1,517 | 1,550 | 1,500 | 1,536 | 54,700 | 1,536 |
| 2018-10-18 | 1,536 | 1,580 | 1,535 | 1,541 | 92,700 | 1,541 |
| 2018-10-17 | 1,541 | 1,542 | 1,512 | 1,525 | 78,000 | 1,525 |
| 2018-10-16 | 1,500 | 1,510 | 1,478 | 1,505 | 79,600 | 1,505 |
| 2018-10-15 | 1,500 | 1,546 | 1,491 | 1,505 | 124,800 | 1,505 |
| 2018-10-12 | 1,480 | 1,524 | 1,475 | 1,504 | 123,200 | 1,504 |
| 2018-10-11 | 1,480 | 1,493 | 1,442 | 1,481 | 210,000 | 1,481 |
| 2018-10-10 | 1,520 | 1,558 | 1,515 | 1,533 | 89,800 | 1,533 |
| 2018-10-09 | 1,531 | 1,553 | 1,517 | 1,521 | 91,300 | 1,521 |
| 2018-10-05 | 1,550 | 1,565 | 1,544 | 1,548 | 90,400 | 1,548 |
| 2018-10-04 | 1,533 | 1,553 | 1,513 | 1,546 | 117,200 | 1,546 |
| 2018-10-03 | 1,550 | 1,569 | 1,520 | 1,533 | 126,500 | 1,533 |
| 2018-10-02 | 1,577 | 1,607 | 1,561 | 1,561 | 89,300 | 1,561 |
| 2018-10-01 | 1,565 | 1,600 | 1,561 | 1,576 | 76,400 | 1,576 |
| 2018-09-28 | 1,610 | 1,642 | 1,597 | 1,605 | 81,400 | 1,605 |
| 2018-09-27 | 1,635 | 1,648 | 1,613 | 1,615 | 118,000 | 1,615 |
| 2018-09-26 | 1,579 | 1,608 | 1,579 | 1,601 | 73,600 | 1,601 |
| 2018-09-25 | 1,620 | 1,620 | 1,563 | 1,590 | 190,100 | 1,590 |
| 2018-09-21 | 1,580 | 1,637 | 1,580 | 1,628 | 189,600 | 1,628 |
| 2018-09-20 | 1,531 | 1,577 | 1,511 | 1,571 | 127,600 | 1,571 |
| 2018-09-19 | 1,518 | 1,537 | 1,493 | 1,529 | 305,300 | 1,529 |
| 2018-09-18 | 1,475 | 1,529 | 1,461 | 1,511 | 224,100 | 1,511 |
| 2018-09-14 | 1,460 | 1,472 | 1,440 | 1,454 | 166,400 | 1,454 |
| 2018-09-13 | 1,441 | 1,466 | 1,430 | 1,460 | 149,900 | 1,460 |
| 2018-09-12 | 1,449 | 1,449 | 1,401 | 1,438 | 129,400 | 1,438 |
| 2018-09-11 | 1,469 | 1,485 | 1,433 | 1,434 | 131,200 | 1,434 |
| 2018-09-10 | 1,425 | 1,456 | 1,421 | 1,452 | 190,000 | 1,452 |
| 2018-09-07 | 1,351 | 1,403 | 1,348 | 1,395 | 216,800 | 1,395 |
| 2018-09-06 | 1,320 | 1,344 | 1,303 | 1,340 | 69,800 | 1,340 |
| 2018-09-05 | 1,325 | 1,332 | 1,298 | 1,327 | 96,700 | 1,327 |
| 2018-09-04 | 1,313 | 1,341 | 1,308 | 1,334 | 48,900 | 1,334 |
| 2018-09-03 | 1,352 | 1,352 | 1,310 | 1,319 | 48,400 | 1,319 |
| 2018-08-31 | 1,359 | 1,374 | 1,347 | 1,362 | 44,300 | 1,362 |
| 2018-08-30 | 1,354 | 1,377 | 1,340 | 1,362 | 44,800 | 1,362 |
| 2018-08-29 | 1,374 | 1,377 | 1,344 | 1,346 | 35,100 | 1,346 |
| 2018-08-28 | 1,327 | 1,364 | 1,324 | 1,359 | 70,400 | 1,359 |
| 2018-08-27 | 1,360 | 1,389 | 1,311 | 1,314 | 121,400 | 1,314 |
| 2018-08-24 | 1,345 | 1,369 | 1,326 | 1,358 | 89,600 | 1,358 |
| 2018-08-23 | 1,330 | 1,346 | 1,313 | 1,328 | 78,700 | 1,328 |
| 2018-08-22 | 1,299 | 1,341 | 1,286 | 1,318 | 118,400 | 1,318 |
| 2018-08-21 | 1,265 | 1,296 | 1,253 | 1,294 | 99,300 | 1,294 |
| 2018-08-20 | 1,300 | 1,315 | 1,245 | 1,253 | 67,700 | 1,253 |
| 2018-08-17 | 1,280 | 1,299 | 1,279 | 1,291 | 46,900 | 1,291 |
| 2018-08-16 | 1,287 | 1,295 | 1,254 | 1,269 | 74,400 | 1,269 |
| 2018-08-15 | 1,315 | 1,323 | 1,289 | 1,301 | 87,100 | 1,301 |
| 2018-08-14 | 1,385 | 1,386 | 1,302 | 1,322 | 133,000 | 1,322 |
| 2018-08-13 | 1,330 | 1,386 | 1,319 | 1,382 | 234,200 | 1,382 |
| 2018-08-10 | 1,286 | 1,334 | 1,212 | 1,277 | 250,900 | 1,277 |
| 2018-08-09 | 1,284 | 1,289 | 1,259 | 1,289 | 57,800 | 1,289 |
| 2018-08-08 | 1,273 | 1,286 | 1,267 | 1,270 | 54,600 | 1,270 |
| 2018-08-07 | 1,250 | 1,268 | 1,241 | 1,268 | 42,900 | 1,268 |
| 2018-08-06 | 1,289 | 1,289 | 1,252 | 1,254 | 98,100 | 1,254 |
| 2018-08-03 | 1,318 | 1,323 | 1,278 | 1,284 | 81,900 | 1,284 |
| 2018-08-02 | 1,358 | 1,375 | 1,330 | 1,331 | 86,100 | 1,331 |
| 2018-08-01 | 1,335 | 1,367 | 1,335 | 1,357 | 55,100 | 1,357 |
| 2018-07-31 | 1,378 | 1,378 | 1,306 | 1,331 | 123,300 | 1,331 |
| 2018-07-30 | 1,382 | 1,386 | 1,360 | 1,381 | 82,400 | 1,381 |
| 2018-07-27 | 1,366 | 1,386 | 1,352 | 1,381 | 70,400 | 1,381 |
| 2018-07-26 | 1,320 | 1,361 | 1,317 | 1,357 | 94,400 | 1,357 |
| 2018-07-25 | 1,335 | 1,335 | 1,311 | 1,319 | 72,900 | 1,319 |
| 2018-07-24 | 1,331 | 1,350 | 1,310 | 1,322 | 108,800 | 1,322 |
| 2018-07-23 | 1,329 | 1,356 | 1,308 | 1,328 | 136,500 | 1,328 |
| 2018-07-20 | 1,308 | 1,338 | 1,305 | 1,331 | 75,700 | 1,331 |
| 2018-07-19 | 1,330 | 1,335 | 1,301 | 1,308 | 89,700 | 1,308 |
| 2018-07-18 | 1,315 | 1,347 | 1,299 | 1,330 | 87,600 | 1,330 |
| 2018-07-17 | 1,280 | 1,310 | 1,266 | 1,303 | 118,900 | 1,303 |
| 2018-07-13 | 1,265 | 1,274 | 1,246 | 1,256 | 67,300 | 1,256 |
| 2018-07-12 | 1,210 | 1,279 | 1,209 | 1,258 | 151,100 | 1,258 |
| 2018-07-11 | 1,183 | 1,206 | 1,166 | 1,200 | 87,800 | 1,200 |
| 2018-07-10 | 1,227 | 1,231 | 1,199 | 1,199 | 44,200 | 1,199 |
| 2018-07-09 | 1,216 | 1,230 | 1,196 | 1,227 | 37,700 | 1,227 |
| 2018-07-06 | 1,197 | 1,210 | 1,175 | 1,207 | 85,500 | 1,207 |
| 2018-07-05 | 1,244 | 1,244 | 1,178 | 1,184 | 59,100 | 1,184 |
| 2018-07-04 | 1,226 | 1,248 | 1,217 | 1,236 | 61,000 | 1,236 |
| 2018-07-03 | 1,204 | 1,239 | 1,204 | 1,238 | 93,400 | 1,238 |
| 2018-07-02 | 1,218 | 1,260 | 1,199 | 1,205 | 132,500 | 1,205 |
| 2018-06-29 | 1,199 | 1,224 | 1,171 | 1,217 | 183,000 | 1,217 |
| 2018-06-28 | 1,215 | 1,236 | 1,177 | 1,193 | 247,400 | 1,193 |
| 2018-06-27 | 1,214 | 1,230 | 1,197 | 1,216 | 81,300 | 1,216 |
| 2018-06-26 | 1,176 | 1,245 | 1,176 | 1,226 | 243,800 | 1,226 |
| 2018-06-25 | 1,210 | 1,264 | 1,196 | 1,204 | 309,900 | 1,204 |
| 2018-06-22 | 1,207 | 1,224 | 1,201 | 1,208 | 97,400 | 1,208 |
| 2018-06-21 | 1,242 | 1,256 | 1,216 | 1,218 | 66,100 | 1,218 |
| 2018-06-20 | 1,250 | 1,250 | 1,200 | 1,239 | 78,300 | 1,239 |
| 2018-06-19 | 1,260 | 1,280 | 1,237 | 1,241 | 83,000 | 1,241 |
| 2018-06-18 | 1,293 | 1,293 | 1,260 | 1,274 | 49,100 | 1,274 |
| 2018-06-15 | 1,300 | 1,303 | 1,272 | 1,286 | 72,800 | 1,286 |
| 2018-06-14 | 1,341 | 1,341 | 1,311 | 1,312 | 45,400 | 1,312 |
| 2018-06-13 | 1,306 | 1,355 | 1,304 | 1,346 | 94,600 | 1,346 |
| 2018-06-12 | 1,315 | 1,317 | 1,295 | 1,304 | 62,400 | 1,304 |
| 2018-06-11 | 1,301 | 1,307 | 1,267 | 1,302 | 99,900 | 1,302 |
| 2018-06-08 | 1,313 | 1,315 | 1,289 | 1,303 | 76,400 | 1,303 |
| 2018-06-07 | 1,329 | 1,337 | 1,312 | 1,332 | 107,300 | 1,332 |
| 2018-06-06 | 1,280 | 1,307 | 1,271 | 1,290 | 70,900 | 1,290 |
| 2018-06-05 | 1,296 | 1,300 | 1,246 | 1,263 | 126,200 | 1,263 |
| 2018-06-04 | 1,309 | 1,309 | 1,271 | 1,273 | 136,600 | 1,273 |
| 2018-06-01 | 1,280 | 1,303 | 1,271 | 1,294 | 69,800 | 1,294 |
| 2018-05-31 | 1,300 | 1,302 | 1,261 | 1,269 | 106,000 | 1,269 |
| 2018-05-30 | 1,281 | 1,289 | 1,267 | 1,280 | 51,000 | 1,280 |
| 2018-05-29 | 1,282 | 1,311 | 1,282 | 1,302 | 63,000 | 1,302 |
| 2018-05-28 | 1,337 | 1,337 | 1,278 | 1,278 | 107,300 | 1,278 |
| 2018-05-25 | 1,313 | 1,344 | 1,305 | 1,337 | 139,000 | 1,337 |
| 2018-05-24 | 1,381 | 1,394 | 1,315 | 1,328 | 86,800 | 1,328 |
| 2018-05-23 | 1,372 | 1,397 | 1,356 | 1,388 | 95,800 | 1,388 |
| 2018-05-22 | 1,413 | 1,413 | 1,368 | 1,376 | 90,900 | 1,376 |
| 2018-05-21 | 1,397 | 1,462 | 1,391 | 1,405 | 233,700 | 1,405 |
| 2018-05-18 | 1,325 | 1,351 | 1,312 | 1,346 | 52,600 | 1,346 |
| 2018-05-17 | 1,312 | 1,326 | 1,307 | 1,324 | 32,100 | 1,324 |
| 2018-05-16 | 1,314 | 1,325 | 1,303 | 1,312 | 53,400 | 1,312 |
| 2018-05-15 | 1,384 | 1,392 | 1,300 | 1,315 | 127,500 | 1,315 |
| 2018-05-14 | 1,412 | 1,433 | 1,359 | 1,380 | 115,500 | 1,380 |
| 2018-05-11 | 1,378 | 1,442 | 1,262 | 1,411 | 387,000 | 1,411 |
| 2018-05-10 | 1,378 | 1,462 | 1,363 | 1,429 | 235,900 | 1,429 |
| 2018-05-09 | 1,366 | 1,374 | 1,342 | 1,366 | 84,700 | 1,366 |
| 2018-05-08 | 1,350 | 1,378 | 1,347 | 1,360 | 48,700 | 1,360 |
| 2018-05-07 | 1,355 | 1,368 | 1,348 | 1,358 | 37,200 | 1,358 |
| 2018-05-02 | 1,356 | 1,361 | 1,332 | 1,353 | 44,900 | 1,353 |
| 2018-05-01 | 1,365 | 1,365 | 1,321 | 1,356 | 111,500 | 1,356 |
| 2018-04-27 | 1,384 | 1,384 | 1,345 | 1,365 | 77,800 | 1,365 |
| 2018-04-26 | 1,367 | 1,386 | 1,352 | 1,383 | 53,700 | 1,383 |
| 2018-04-25 | 1,352 | 1,372 | 1,347 | 1,367 | 42,900 | 1,367 |
| 2018-04-24 | 1,364 | 1,372 | 1,347 | 1,352 | 43,200 | 1,352 |
| 2018-04-23 | 1,350 | 1,386 | 1,348 | 1,364 | 80,900 | 1,364 |
| 2018-04-20 | 1,370 | 1,388 | 1,341 | 1,358 | 79,600 | 1,358 |
| 2018-04-19 | 1,350 | 1,390 | 1,350 | 1,374 | 141,400 | 1,374 |
| 2018-04-18 | 1,290 | 1,368 | 1,265 | 1,365 | 194,200 | 1,365 |
| 2018-04-17 | 1,288 | 1,313 | 1,237 | 1,281 | 191,100 | 1,281 |
| 2018-04-16 | 1,333 | 1,334 | 1,303 | 1,313 | 55,600 | 1,313 |
| 2018-04-13 | 1,339 | 1,351 | 1,323 | 1,334 | 64,600 | 1,334 |
| 2018-04-12 | 1,355 | 1,364 | 1,332 | 1,338 | 83,100 | 1,338 |
| 2018-04-11 | 1,379 | 1,381 | 1,352 | 1,374 | 75,400 | 1,374 |
| 2018-04-10 | 1,404 | 1,404 | 1,353 | 1,377 | 134,000 | 1,377 |
| 2018-04-09 | 1,405 | 1,409 | 1,378 | 1,408 | 120,900 | 1,408 |
| 2018-04-06 | 1,392 | 1,392 | 1,369 | 1,383 | 80,600 | 1,383 |
| 2018-04-05 | 1,430 | 1,430 | 1,387 | 1,399 | 50,000 | 1,399 |
| 2018-04-04 | 1,406 | 1,427 | 1,395 | 1,414 | 70,100 | 1,414 |
| 2018-04-03 | 1,380 | 1,411 | 1,372 | 1,402 | 67,200 | 1,402 |
| 2018-03-30 | 1,383 | 1,395 | 1,372 | 1,383 | 63,900 | 1,383 |
| 2018-03-29 | 1,380 | 1,380 | 1,348 | 1,369 | 79,600 | 1,369 |
| 2018-03-28 | 1,392 | 1,400 | 1,347 | 1,364 | 72,200 | 1,364 |
| 2018-03-27 | 1,350 | 1,405 | 1,345 | 1,393 | 111,500 | 1,393 |
| 2018-03-26 | 1,310 | 1,330 | 1,279 | 1,324 | 111,100 | 1,324 |
| 2018-03-23 | 1,350 | 1,362 | 1,324 | 1,335 | 118,100 | 1,335 |
| 2018-03-22 | 1,388 | 1,401 | 1,371 | 1,395 | 112,000 | 1,395 |
| 2018-03-20 | 1,364 | 1,414 | 1,358 | 1,398 | 93,300 | 1,398 |
| 2018-03-19 | 1,405 | 1,414 | 1,370 | 1,379 | 102,600 | 1,379 |
| 2018-03-16 | 1,433 | 1,438 | 1,407 | 1,414 | 124,800 | 1,414 |
| 2018-03-15 | 1,477 | 1,480 | 1,430 | 1,432 | 121,000 | 1,432 |
| 2018-03-14 | 1,466 | 1,491 | 1,454 | 1,472 | 155,000 | 1,472 |
| 2018-03-13 | 1,456 | 1,506 | 1,430 | 1,496 | 235,000 | 1,496 |
| 2018-03-12 | 1,465 | 1,511 | 1,446 | 1,462 | 282,000 | 1,462 |
| 2018-03-09 | 1,439 | 1,469 | 1,422 | 1,454 | 257,400 | 1,454 |
| 2018-03-08 | 1,471 | 1,478 | 1,441 | 1,444 | 132,200 | 1,444 |
| 2018-03-07 | 1,450 | 1,489 | 1,436 | 1,455 | 239,700 | 1,455 |
| 2018-03-06 | 1,529 | 1,559 | 1,447 | 1,450 | 484,600 | 1,450 |
| 2018-03-05 | 1,468 | 1,551 | 1,461 | 1,515 | 318,300 | 1,515 |
| 2018-03-02 | 1,448 | 1,486 | 1,420 | 1,474 | 183,700 | 1,474 |
| 2018-03-01 | 1,475 | 1,487 | 1,440 | 1,478 | 176,400 | 1,478 |
| 2018-02-28 | 1,438 | 1,513 | 1,436 | 1,487 | 348,000 | 1,487 |
| 2018-02-27 | 1,450 | 1,463 | 1,416 | 1,438 | 225,100 | 1,438 |
| 2018-02-26 | 1,430 | 1,455 | 1,406 | 1,426 | 249,100 | 1,426 |
| 2018-02-23 | 1,352 | 1,430 | 1,352 | 1,430 | 494,800 | 1,430 |
| 2018-02-22 | 1,321 | 1,364 | 1,298 | 1,339 | 423,500 | 1,339 |
| 2018-02-21 | 1,270 | 1,315 | 1,270 | 1,299 | 174,500 | 1,299 |
| 2018-02-20 | 1,248 | 1,285 | 1,247 | 1,269 | 157,400 | 1,269 |
| 2018-02-19 | 1,201 | 1,263 | 1,192 | 1,248 | 210,500 | 1,248 |
| 2018-02-16 | 1,203 | 1,212 | 1,174 | 1,189 | 128,500 | 1,189 |
| 2018-02-15 | 1,180 | 1,225 | 1,144 | 1,210 | 301,400 | 1,210 |
| 2018-02-14 | 1,140 | 1,197 | 1,140 | 1,170 | 420,100 | 1,170 |
| 2018-02-13 | 1,062 | 1,143 | 1,039 | 1,134 | 492,800 | 1,134 |
| 2018-02-09 | 1,035 | 1,066 | 1,035 | 1,061 | 94,900 | 1,061 |
| 2018-02-08 | 1,085 | 1,095 | 1,068 | 1,087 | 75,700 | 1,087 |
| 2018-02-07 | 1,101 | 1,140 | 1,064 | 1,070 | 132,800 | 1,070 |
| 2018-02-06 | 1,050 | 1,084 | 1,022 | 1,071 | 320,100 | 1,071 |
| 2018-02-05 | 1,154 | 1,168 | 1,132 | 1,155 | 155,600 | 1,155 |
| 2018-02-02 | 1,160 | 1,190 | 1,151 | 1,188 | 97,500 | 1,188 |
| 2018-02-01 | 1,137 | 1,180 | 1,136 | 1,173 | 135,500 | 1,173 |
| 2018-01-31 | 1,150 | 1,168 | 1,134 | 1,134 | 159,000 | 1,134 |
| 2018-01-30 | 1,155 | 1,174 | 1,142 | 1,159 | 111,900 | 1,159 |
| 2018-01-29 | 1,166 | 1,178 | 1,148 | 1,169 | 63,600 | 1,169 |
| 2018-01-26 | 1,140 | 1,171 | 1,140 | 1,160 | 79,500 | 1,160 |
| 2018-01-25 | 1,148 | 1,153 | 1,139 | 1,139 | 51,500 | 1,139 |
| 2018-01-24 | 1,169 | 1,170 | 1,154 | 1,155 | 75,700 | 1,155 |
| 2018-01-23 | 1,160 | 1,188 | 1,160 | 1,171 | 107,400 | 1,171 |
| 2018-01-22 | 1,147 | 1,160 | 1,145 | 1,158 | 123,500 | 1,158 |
| 2018-01-19 | 1,126 | 1,143 | 1,125 | 1,135 | 102,400 | 1,135 |
| 2018-01-18 | 1,128 | 1,141 | 1,120 | 1,123 | 93,800 | 1,123 |
| 2018-01-17 | 1,131 | 1,131 | 1,108 | 1,115 | 106,400 | 1,115 |
| 2018-01-16 | 1,165 | 1,177 | 1,136 | 1,136 | 187,700 | 1,136 |
| 2018-01-15 | 1,145 | 1,171 | 1,145 | 1,155 | 162,800 | 1,155 |
| 2018-01-12 | 1,116 | 1,150 | 1,116 | 1,144 | 210,600 | 1,144 |
| 2018-01-11 | 1,122 | 1,142 | 1,110 | 1,129 | 462,400 | 1,129 |
| 2018-01-10 | 1,138 | 1,145 | 1,106 | 1,133 | 368,400 | 1,133 |
| 2018-01-09 | 1,223 | 1,233 | 1,138 | 1,152 | 384,700 | 1,152 |
| 2018-01-05 | 1,171 | 1,254 | 1,171 | 1,203 | 414,100 | 1,203 |
| 2018-01-04 | 1,156 | 1,197 | 1,147 | 1,161 | 378,200 | 1,161 |
分割・併合履歴 ： [2014-05-28]1株→3株 [2011-12-28]1株→100株 [2004-06-25]1株→3株 [2004-02-24]1株→2株
