2659 (株)サンエー 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 | 4,185 | 4,195 | 4,130 | 4,155 | 33,900 | 2,077.50 |
| 2018-12-27 | 4,135 | 4,240 | 4,105 | 4,190 | 36,900 | 2,095 |
| 2018-12-26 | 3,955 | 4,115 | 3,955 | 4,025 | 34,500 | 2,012.50 |
| 2018-12-25 | 3,995 | 4,045 | 3,870 | 3,965 | 76,600 | 1,982.50 |
| 2018-12-21 | 4,235 | 4,235 | 4,110 | 4,125 | 73,600 | 2,062.50 |
| 2018-12-20 | 4,405 | 4,425 | 4,295 | 4,305 | 48,100 | 2,152.50 |
| 2018-12-19 | 4,500 | 4,520 | 4,405 | 4,465 | 74,600 | 2,232.50 |
| 2018-12-18 | 4,570 | 4,590 | 4,520 | 4,535 | 41,800 | 2,267.50 |
| 2018-12-17 | 4,590 | 4,635 | 4,545 | 4,625 | 52,600 | 2,312.50 |
| 2018-12-14 | 4,625 | 4,660 | 4,570 | 4,570 | 67,400 | 2,285 |
| 2018-12-13 | 4,675 | 4,685 | 4,650 | 4,680 | 34,500 | 2,340 |
| 2018-12-12 | 4,665 | 4,690 | 4,615 | 4,665 | 61,400 | 2,332.50 |
| 2018-12-11 | 4,715 | 4,715 | 4,655 | 4,660 | 25,000 | 2,330 |
| 2018-12-10 | 4,760 | 4,765 | 4,680 | 4,695 | 24,800 | 2,347.50 |
| 2018-12-07 | 4,735 | 4,800 | 4,725 | 4,795 | 37,100 | 2,397.50 |
| 2018-12-06 | 4,735 | 4,755 | 4,700 | 4,710 | 28,800 | 2,355 |
| 2018-12-05 | 4,700 | 4,770 | 4,660 | 4,750 | 33,900 | 2,375 |
| 2018-12-04 | 4,855 | 4,910 | 4,745 | 4,745 | 41,700 | 2,372.50 |
| 2018-12-03 | 4,795 | 4,905 | 4,780 | 4,840 | 55,500 | 2,420 |
| 2018-11-30 | 4,765 | 4,775 | 4,635 | 4,765 | 62,200 | 2,382.50 |
| 2018-11-29 | 4,800 | 4,800 | 4,760 | 4,760 | 34,900 | 2,380 |
| 2018-11-28 | 4,715 | 4,780 | 4,715 | 4,735 | 35,100 | 2,367.50 |
| 2018-11-27 | 4,775 | 4,775 | 4,710 | 4,730 | 31,400 | 2,365 |
| 2018-11-26 | 4,820 | 4,845 | 4,750 | 4,765 | 23,000 | 2,382.50 |
| 2018-11-22 | 4,630 | 4,885 | 4,630 | 4,805 | 89,300 | 2,402.50 |
| 2018-11-21 | 4,590 | 4,650 | 4,550 | 4,630 | 36,600 | 2,315 |
| 2018-11-20 | 4,530 | 4,640 | 4,505 | 4,620 | 63,900 | 2,310 |
| 2018-11-19 | 4,640 | 4,640 | 4,550 | 4,550 | 45,900 | 2,275 |
| 2018-11-16 | 4,660 | 4,660 | 4,580 | 4,610 | 57,700 | 2,305 |
| 2018-11-15 | 4,645 | 4,700 | 4,640 | 4,680 | 31,200 | 2,340 |
| 2018-11-14 | 4,685 | 4,725 | 4,640 | 4,650 | 38,300 | 2,325 |
| 2018-11-13 | 4,745 | 4,760 | 4,700 | 4,740 | 71,900 | 2,370 |
| 2018-11-12 | 4,770 | 4,845 | 4,745 | 4,795 | 99,500 | 2,397.50 |
| 2018-11-09 | 4,730 | 4,795 | 4,705 | 4,770 | 56,200 | 2,385 |
| 2018-11-08 | 4,695 | 4,750 | 4,670 | 4,725 | 83,200 | 2,362.50 |
| 2018-11-07 | 4,700 | 4,750 | 4,650 | 4,665 | 52,200 | 2,332.50 |
| 2018-11-06 | 4,730 | 4,785 | 4,725 | 4,730 | 55,200 | 2,365 |
| 2018-11-05 | 4,705 | 4,815 | 4,695 | 4,780 | 30,700 | 2,390 |
| 2018-11-02 | 4,695 | 4,755 | 4,680 | 4,750 | 32,900 | 2,375 |
| 2018-11-01 | 4,675 | 4,765 | 4,675 | 4,715 | 28,300 | 2,357.50 |
| 2018-10-31 | 4,695 | 4,780 | 4,695 | 4,765 | 38,000 | 2,382.50 |
| 2018-10-30 | 4,605 | 4,690 | 4,590 | 4,685 | 36,100 | 2,342.50 |
| 2018-10-29 | 4,690 | 4,775 | 4,610 | 4,610 | 32,700 | 2,305 |
| 2018-10-26 | 4,720 | 4,735 | 4,675 | 4,685 | 29,900 | 2,342.50 |
| 2018-10-25 | 4,710 | 4,780 | 4,700 | 4,720 | 43,400 | 2,360 |
| 2018-10-24 | 4,705 | 4,755 | 4,690 | 4,735 | 31,600 | 2,367.50 |
| 2018-10-23 | 4,735 | 4,735 | 4,675 | 4,675 | 48,300 | 2,337.50 |
| 2018-10-22 | 4,755 | 4,755 | 4,705 | 4,745 | 32,900 | 2,372.50 |
| 2018-10-19 | 4,850 | 4,855 | 4,755 | 4,765 | 42,000 | 2,382.50 |
| 2018-10-18 | 4,945 | 4,985 | 4,855 | 4,860 | 37,200 | 2,430 |
| 2018-10-17 | 4,855 | 4,945 | 4,855 | 4,940 | 35,100 | 2,470 |
| 2018-10-16 | 4,845 | 4,870 | 4,810 | 4,850 | 74,700 | 2,425 |
| 2018-10-15 | 4,985 | 5,020 | 4,845 | 4,850 | 52,800 | 2,425 |
| 2018-10-12 | 5,010 | 5,120 | 4,980 | 5,010 | 119,000 | 2,505 |
| 2018-10-11 | 4,785 | 4,930 | 4,765 | 4,910 | 95,200 | 2,455 |
| 2018-10-10 | 4,770 | 4,875 | 4,745 | 4,875 | 164,500 | 2,437.50 |
| 2018-10-09 | 4,990 | 5,040 | 4,720 | 4,735 | 153,700 | 2,367.50 |
| 2018-10-05 | 5,080 | 5,130 | 5,040 | 5,060 | 74,400 | 2,530 |
| 2018-10-04 | 5,130 | 5,150 | 5,080 | 5,140 | 40,400 | 2,570 |
| 2018-10-03 | 5,200 | 5,210 | 5,110 | 5,110 | 30,600 | 2,555 |
| 2018-10-02 | 5,210 | 5,210 | 5,110 | 5,160 | 29,800 | 2,580 |
| 2018-10-01 | 5,040 | 5,170 | 5,040 | 5,150 | 45,800 | 2,575 |
| 2018-09-28 | 5,130 | 5,150 | 5,060 | 5,080 | 71,500 | 2,540 |
| 2018-09-27 | 5,230 | 5,250 | 5,170 | 5,190 | 42,400 | 2,595 |
| 2018-09-26 | 5,230 | 5,240 | 5,170 | 5,230 | 41,500 | 2,615 |
| 2018-09-25 | 5,160 | 5,230 | 5,150 | 5,220 | 55,200 | 2,610 |
| 2018-09-21 | 5,180 | 5,190 | 5,120 | 5,170 | 61,300 | 2,585 |
| 2018-09-20 | 5,230 | 5,250 | 5,180 | 5,200 | 40,500 | 2,600 |
| 2018-09-19 | 5,230 | 5,300 | 5,230 | 5,280 | 48,900 | 2,640 |
| 2018-09-18 | 5,200 | 5,300 | 5,170 | 5,280 | 38,000 | 2,640 |
| 2018-09-14 | 5,220 | 5,290 | 5,160 | 5,200 | 63,500 | 2,600 |
| 2018-09-13 | 5,120 | 5,220 | 5,120 | 5,210 | 22,700 | 2,605 |
| 2018-09-12 | 5,110 | 5,130 | 5,030 | 5,120 | 40,800 | 2,560 |
| 2018-09-11 | 5,130 | 5,130 | 5,070 | 5,080 | 19,200 | 2,540 |
| 2018-09-10 | 5,120 | 5,140 | 5,040 | 5,130 | 45,000 | 2,565 |
| 2018-09-07 | 5,120 | 5,120 | 5,070 | 5,100 | 20,000 | 2,550 |
| 2018-09-06 | 5,140 | 5,140 | 5,090 | 5,120 | 20,500 | 2,560 |
| 2018-09-05 | 5,200 | 5,200 | 5,140 | 5,170 | 25,200 | 2,585 |
| 2018-09-04 | 5,230 | 5,230 | 5,180 | 5,210 | 18,300 | 2,605 |
| 2018-09-03 | 5,180 | 5,230 | 5,160 | 5,180 | 13,500 | 2,590 |
| 2018-08-31 | 5,200 | 5,230 | 5,170 | 5,180 | 27,700 | 2,590 |
| 2018-08-30 | 5,130 | 5,180 | 5,110 | 5,160 | 18,400 | 2,580 |
| 2018-08-29 | 5,160 | 5,160 | 5,070 | 5,080 | 12,900 | 2,540 |
| 2018-08-28 | 5,230 | 5,230 | 5,130 | 5,160 | 28,600 | 2,580 |
| 2018-08-27 | 5,200 | 5,230 | 5,170 | 5,200 | 16,800 | 2,600 |
| 2018-08-24 | 5,130 | 5,200 | 5,120 | 5,190 | 18,900 | 2,595 |
| 2018-08-23 | 5,060 | 5,100 | 5,050 | 5,080 | 14,000 | 2,540 |
| 2018-08-22 | 4,960 | 5,040 | 4,960 | 5,030 | 21,300 | 2,515 |
| 2018-08-21 | 4,935 | 4,980 | 4,925 | 4,955 | 19,300 | 2,477.50 |
| 2018-08-20 | 5,030 | 5,030 | 4,935 | 4,935 | 32,900 | 2,467.50 |
| 2018-08-17 | 5,000 | 5,050 | 4,985 | 5,030 | 17,100 | 2,515 |
| 2018-08-16 | 5,110 | 5,110 | 4,990 | 5,000 | 52,000 | 2,500 |
| 2018-08-15 | 5,190 | 5,210 | 5,120 | 5,140 | 38,600 | 2,570 |
| 2018-08-14 | 5,150 | 5,180 | 5,130 | 5,170 | 20,400 | 2,585 |
| 2018-08-13 | 5,190 | 5,210 | 5,130 | 5,150 | 44,200 | 2,575 |
| 2018-08-10 | 5,210 | 5,220 | 5,170 | 5,190 | 23,900 | 2,595 |
| 2018-08-09 | 5,180 | 5,230 | 5,170 | 5,210 | 14,800 | 2,605 |
| 2018-08-08 | 5,160 | 5,230 | 5,160 | 5,180 | 21,800 | 2,590 |
| 2018-08-07 | 5,100 | 5,170 | 5,080 | 5,160 | 42,500 | 2,580 |
| 2018-08-06 | 5,120 | 5,170 | 5,110 | 5,120 | 26,100 | 2,560 |
| 2018-08-03 | 5,180 | 5,200 | 5,140 | 5,140 | 50,700 | 2,570 |
| 2018-08-02 | 5,160 | 5,190 | 5,100 | 5,140 | 45,500 | 2,570 |
| 2018-08-01 | 5,150 | 5,160 | 5,100 | 5,120 | 37,300 | 2,560 |
| 2018-07-31 | 5,180 | 5,190 | 5,110 | 5,130 | 57,800 | 2,565 |
| 2018-07-30 | 5,200 | 5,230 | 5,180 | 5,190 | 42,500 | 2,595 |
| 2018-07-27 | 5,260 | 5,310 | 5,250 | 5,270 | 38,600 | 2,635 |
| 2018-07-26 | 5,180 | 5,260 | 5,180 | 5,230 | 24,400 | 2,615 |
| 2018-07-25 | 5,170 | 5,220 | 5,170 | 5,190 | 23,500 | 2,595 |
| 2018-07-24 | 5,210 | 5,230 | 5,160 | 5,180 | 24,800 | 2,590 |
| 2018-07-23 | 5,150 | 5,220 | 5,150 | 5,190 | 31,200 | 2,595 |
| 2018-07-20 | 5,190 | 5,250 | 5,170 | 5,210 | 25,300 | 2,605 |
| 2018-07-19 | 5,230 | 5,240 | 5,190 | 5,220 | 34,700 | 2,610 |
| 2018-07-18 | 5,280 | 5,290 | 5,220 | 5,230 | 75,800 | 2,615 |
| 2018-07-17 | 5,300 | 5,320 | 5,220 | 5,250 | 72,300 | 2,625 |
| 2018-07-13 | 5,210 | 5,230 | 5,170 | 5,190 | 50,900 | 2,595 |
| 2018-07-12 | 5,040 | 5,130 | 5,040 | 5,110 | 43,100 | 2,555 |
| 2018-07-11 | 5,010 | 5,050 | 4,995 | 5,030 | 51,200 | 2,515 |
| 2018-07-10 | 5,000 | 5,080 | 5,000 | 5,060 | 69,000 | 2,530 |
| 2018-07-09 | 4,870 | 5,010 | 4,870 | 4,970 | 83,700 | 2,485 |
| 2018-07-06 | 5,050 | 5,090 | 4,790 | 4,860 | 200,300 | 2,430 |
| 2018-07-05 | 5,150 | 5,210 | 5,090 | 5,090 | 59,000 | 2,545 |
| 2018-07-04 | 5,110 | 5,280 | 5,090 | 5,250 | 39,800 | 2,625 |
| 2018-07-03 | 5,300 | 5,310 | 5,150 | 5,170 | 62,100 | 2,585 |
| 2018-07-02 | 5,410 | 5,410 | 5,250 | 5,270 | 47,200 | 2,635 |
| 2018-06-29 | 5,500 | 5,500 | 5,410 | 5,470 | 26,000 | 2,735 |
| 2018-06-28 | 5,480 | 5,480 | 5,370 | 5,470 | 38,700 | 2,735 |
| 2018-06-27 | 5,470 | 5,500 | 5,420 | 5,480 | 43,200 | 2,740 |
| 2018-06-26 | 5,440 | 5,510 | 5,420 | 5,440 | 50,000 | 2,720 |
| 2018-06-25 | 5,490 | 5,490 | 5,400 | 5,470 | 31,500 | 2,735 |
| 2018-06-22 | 5,500 | 5,520 | 5,470 | 5,490 | 51,600 | 2,745 |
| 2018-06-21 | 5,580 | 5,600 | 5,540 | 5,540 | 50,600 | 2,770 |
| 2018-06-20 | 5,680 | 5,710 | 5,540 | 5,580 | 32,500 | 2,790 |
| 2018-06-19 | 5,720 | 5,720 | 5,590 | 5,600 | 31,000 | 2,800 |
| 2018-06-18 | 5,750 | 5,750 | 5,700 | 5,750 | 18,200 | 2,875 |
| 2018-06-15 | 5,770 | 5,820 | 5,710 | 5,710 | 34,400 | 2,855 |
| 2018-06-14 | 5,870 | 5,870 | 5,740 | 5,760 | 36,400 | 2,880 |
| 2018-06-13 | 5,810 | 5,860 | 5,790 | 5,840 | 20,200 | 2,920 |
| 2018-06-12 | 5,760 | 5,810 | 5,730 | 5,810 | 24,400 | 2,905 |
| 2018-06-11 | 5,730 | 5,750 | 5,680 | 5,710 | 24,300 | 2,855 |
| 2018-06-08 | 5,630 | 5,710 | 5,630 | 5,680 | 59,700 | 2,840 |
| 2018-06-07 | 5,790 | 5,790 | 5,600 | 5,650 | 79,800 | 2,825 |
| 2018-06-06 | 5,800 | 5,820 | 5,770 | 5,790 | 52,100 | 2,895 |
| 2018-06-05 | 5,680 | 5,780 | 5,670 | 5,780 | 52,800 | 2,890 |
| 2018-06-04 | 5,680 | 5,710 | 5,660 | 5,700 | 39,800 | 2,850 |
| 2018-06-01 | 5,520 | 5,630 | 5,520 | 5,630 | 33,400 | 2,815 |
| 2018-05-31 | 5,620 | 5,630 | 5,510 | 5,530 | 43,200 | 2,765 |
| 2018-05-30 | 5,550 | 5,640 | 5,530 | 5,610 | 30,900 | 2,805 |
| 2018-05-29 | 5,640 | 5,660 | 5,580 | 5,590 | 31,100 | 2,795 |
| 2018-05-28 | 5,680 | 5,690 | 5,610 | 5,640 | 16,100 | 2,820 |
| 2018-05-25 | 5,640 | 5,670 | 5,620 | 5,650 | 33,700 | 2,825 |
| 2018-05-24 | 5,710 | 5,730 | 5,680 | 5,700 | 28,800 | 2,850 |
| 2018-05-23 | 5,690 | 5,710 | 5,630 | 5,700 | 29,900 | 2,850 |
| 2018-05-22 | 5,800 | 5,800 | 5,650 | 5,660 | 40,300 | 2,830 |
| 2018-05-21 | 5,780 | 5,830 | 5,770 | 5,800 | 23,300 | 2,900 |
| 2018-05-18 | 5,740 | 5,780 | 5,710 | 5,780 | 19,300 | 2,890 |
| 2018-05-17 | 5,810 | 5,810 | 5,720 | 5,730 | 32,200 | 2,865 |
| 2018-05-16 | 5,780 | 5,830 | 5,770 | 5,810 | 22,300 | 2,905 |
| 2018-05-15 | 5,740 | 5,790 | 5,730 | 5,770 | 26,400 | 2,885 |
| 2018-05-14 | 5,680 | 5,760 | 5,670 | 5,730 | 27,000 | 2,865 |
| 2018-05-11 | 5,610 | 5,710 | 5,610 | 5,670 | 48,000 | 2,835 |
| 2018-05-10 | 5,670 | 5,720 | 5,610 | 5,630 | 38,500 | 2,815 |
| 2018-05-09 | 5,680 | 5,730 | 5,640 | 5,660 | 65,600 | 2,830 |
| 2018-05-08 | 5,790 | 5,850 | 5,720 | 5,740 | 70,200 | 2,870 |
| 2018-05-07 | 5,760 | 5,790 | 5,710 | 5,740 | 44,100 | 2,870 |
| 2018-05-02 | 5,750 | 5,790 | 5,690 | 5,760 | 38,300 | 2,880 |
| 2018-05-01 | 5,760 | 5,800 | 5,730 | 5,750 | 65,200 | 2,875 |
| 2018-04-27 | 5,840 | 5,910 | 5,800 | 5,830 | 63,500 | 2,915 |
| 2018-04-26 | 5,800 | 5,860 | 5,770 | 5,770 | 148,800 | 2,885 |
| 2018-04-25 | 5,840 | 5,890 | 5,820 | 5,840 | 53,100 | 2,920 |
| 2018-04-24 | 5,880 | 5,900 | 5,810 | 5,860 | 81,900 | 2,930 |
| 2018-04-23 | 5,930 | 5,980 | 5,890 | 5,920 | 50,900 | 2,960 |
| 2018-04-20 | 6,020 | 6,080 | 5,990 | 6,000 | 47,000 | 3,000 |
| 2018-04-19 | 6,080 | 6,090 | 5,970 | 6,000 | 62,400 | 3,000 |
| 2018-04-18 | 6,020 | 6,100 | 6,020 | 6,080 | 49,600 | 3,040 |
| 2018-04-17 | 5,940 | 6,070 | 5,920 | 6,020 | 92,800 | 3,010 |
| 2018-04-16 | 5,820 | 5,950 | 5,820 | 5,940 | 80,800 | 2,970 |
| 2018-04-13 | 5,800 | 5,830 | 5,760 | 5,810 | 77,400 | 2,905 |
| 2018-04-12 | 5,690 | 5,820 | 5,680 | 5,780 | 98,600 | 2,890 |
| 2018-04-11 | 5,770 | 5,770 | 5,580 | 5,650 | 93,400 | 2,825 |
| 2018-04-10 | 5,730 | 5,910 | 5,730 | 5,780 | 128,100 | 2,890 |
| 2018-04-09 | 5,820 | 5,960 | 5,710 | 5,740 | 207,800 | 2,870 |
| 2018-04-06 | 5,820 | 5,900 | 5,660 | 5,720 | 424,100 | 2,860 |
| 2018-04-05 | 6,190 | 6,250 | 6,090 | 6,120 | 78,200 | 3,060 |
| 2018-04-04 | 6,180 | 6,190 | 6,110 | 6,120 | 63,500 | 3,060 |
| 2018-04-03 | 6,080 | 6,200 | 6,060 | 6,160 | 47,900 | 3,080 |
| 2018-03-30 | 6,170 | 6,190 | 6,100 | 6,130 | 30,800 | 3,065 |
| 2018-03-29 | 6,180 | 6,180 | 6,050 | 6,110 | 54,300 | 3,055 |
| 2018-03-28 | 6,060 | 6,140 | 6,030 | 6,130 | 55,800 | 3,065 |
| 2018-03-27 | 5,960 | 6,080 | 5,950 | 6,080 | 61,500 | 3,040 |
| 2018-03-26 | 5,950 | 5,970 | 5,880 | 5,940 | 61,500 | 2,970 |
| 2018-03-23 | 5,970 | 6,070 | 5,920 | 5,950 | 72,400 | 2,975 |
| 2018-03-22 | 5,940 | 6,080 | 5,940 | 6,060 | 78,400 | 3,030 |
| 2018-03-20 | 6,000 | 6,010 | 5,940 | 5,980 | 39,400 | 2,990 |
| 2018-03-19 | 5,970 | 6,030 | 5,940 | 6,020 | 53,000 | 3,010 |
| 2018-03-16 | 6,020 | 6,060 | 5,950 | 5,970 | 108,200 | 2,985 |
| 2018-03-15 | 5,970 | 6,030 | 5,930 | 6,010 | 48,800 | 3,005 |
| 2018-03-14 | 6,000 | 6,000 | 5,870 | 5,930 | 58,800 | 2,965 |
| 2018-03-13 | 5,920 | 5,980 | 5,910 | 5,970 | 53,600 | 2,985 |
| 2018-03-12 | 5,900 | 5,930 | 5,860 | 5,900 | 58,900 | 2,950 |
| 2018-03-09 | 5,780 | 5,850 | 5,750 | 5,830 | 170,900 | 2,915 |
| 2018-03-08 | 5,750 | 5,780 | 5,690 | 5,720 | 37,600 | 2,860 |
| 2018-03-07 | 5,640 | 5,750 | 5,620 | 5,720 | 65,400 | 2,860 |
| 2018-03-06 | 5,680 | 5,730 | 5,630 | 5,640 | 59,600 | 2,820 |
| 2018-03-05 | 5,530 | 5,650 | 5,530 | 5,600 | 68,400 | 2,800 |
| 2018-03-02 | 5,450 | 5,520 | 5,450 | 5,510 | 55,600 | 2,755 |
| 2018-03-01 | 5,650 | 5,660 | 5,510 | 5,530 | 82,500 | 2,765 |
| 2018-02-28 | 5,570 | 5,620 | 5,520 | 5,550 | 55,500 | 2,775 |
| 2018-02-27 | 5,480 | 5,540 | 5,460 | 5,520 | 29,300 | 2,760 |
| 2018-02-26 | 5,360 | 5,480 | 5,360 | 5,440 | 108,600 | 2,720 |
| 2018-02-23 | 5,340 | 5,450 | 5,340 | 5,390 | 326,600 | 2,695 |
| 2018-02-22 | 5,510 | 5,530 | 5,430 | 5,440 | 196,600 | 2,720 |
| 2018-02-21 | 5,660 | 5,670 | 5,490 | 5,500 | 159,000 | 2,750 |
| 2018-02-20 | 5,610 | 5,640 | 5,550 | 5,560 | 78,300 | 2,780 |
| 2018-02-19 | 5,550 | 5,610 | 5,510 | 5,610 | 126,600 | 2,805 |
| 2018-02-16 | 5,410 | 5,500 | 5,410 | 5,500 | 74,700 | 2,750 |
| 2018-02-15 | 5,460 | 5,470 | 5,390 | 5,400 | 51,100 | 2,700 |
| 2018-02-14 | 5,530 | 5,600 | 5,410 | 5,430 | 95,000 | 2,715 |
| 2018-02-13 | 5,570 | 5,620 | 5,510 | 5,550 | 68,700 | 2,775 |
| 2018-02-09 | 5,390 | 5,570 | 5,390 | 5,560 | 62,400 | 2,780 |
| 2018-02-08 | 5,450 | 5,540 | 5,440 | 5,480 | 46,800 | 2,740 |
| 2018-02-07 | 5,470 | 5,570 | 5,410 | 5,410 | 41,600 | 2,705 |
| 2018-02-06 | 5,420 | 5,450 | 5,280 | 5,400 | 80,100 | 2,700 |
| 2018-02-05 | 5,450 | 5,550 | 5,450 | 5,520 | 63,200 | 2,760 |
| 2018-02-02 | 5,530 | 5,580 | 5,500 | 5,550 | 25,600 | 2,775 |
| 2018-02-01 | 5,390 | 5,530 | 5,390 | 5,510 | 30,200 | 2,755 |
| 2018-01-31 | 5,420 | 5,490 | 5,380 | 5,380 | 38,100 | 2,690 |
| 2018-01-30 | 5,510 | 5,530 | 5,400 | 5,420 | 46,400 | 2,710 |
| 2018-01-29 | 5,510 | 5,510 | 5,440 | 5,490 | 55,600 | 2,745 |
| 2018-01-26 | 5,550 | 5,590 | 5,540 | 5,570 | 33,200 | 2,785 |
| 2018-01-25 | 5,570 | 5,570 | 5,520 | 5,530 | 19,900 | 2,765 |
| 2018-01-24 | 5,480 | 5,570 | 5,480 | 5,560 | 39,900 | 2,780 |
| 2018-01-23 | 5,470 | 5,490 | 5,430 | 5,470 | 20,700 | 2,735 |
| 2018-01-22 | 5,470 | 5,470 | 5,430 | 5,460 | 18,500 | 2,730 |
| 2018-01-19 | 5,430 | 5,490 | 5,430 | 5,470 | 19,200 | 2,735 |
| 2018-01-18 | 5,490 | 5,490 | 5,440 | 5,440 | 32,700 | 2,720 |
| 2018-01-17 | 5,460 | 5,490 | 5,430 | 5,470 | 25,700 | 2,735 |
| 2018-01-16 | 5,390 | 5,460 | 5,380 | 5,450 | 21,100 | 2,725 |
| 2018-01-15 | 5,320 | 5,430 | 5,320 | 5,420 | 28,900 | 2,710 |
| 2018-01-12 | 5,300 | 5,330 | 5,260 | 5,310 | 33,500 | 2,655 |
| 2018-01-11 | 5,190 | 5,330 | 5,190 | 5,320 | 72,700 | 2,660 |
| 2018-01-10 | 5,390 | 5,400 | 5,220 | 5,260 | 96,500 | 2,630 |
| 2018-01-09 | 5,400 | 5,500 | 5,380 | 5,420 | 130,400 | 2,710 |
| 2018-01-05 | 5,600 | 5,680 | 5,550 | 5,590 | 98,500 | 2,795 |
| 2018-01-04 | 5,510 | 5,570 | 5,460 | 5,570 | 31,600 | 2,785 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2013-08-28]1株→2株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.2株
