2814 佐藤食品工業(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 | 1,278 | 1,312 | 1,278 | 1,296 | 3,100 | 1,296 |
| 2018-12-27 | 1,258 | 1,294 | 1,258 | 1,278 | 3,700 | 1,278 |
| 2018-12-26 | 1,235 | 1,287 | 1,235 | 1,257 | 900 | 1,257 |
| 2018-12-25 | 1,246 | 1,276 | 1,230 | 1,232 | 5,000 | 1,232 |
| 2018-12-21 | 1,305 | 1,305 | 1,276 | 1,276 | 3,700 | 1,276 |
| 2018-12-20 | 1,311 | 1,324 | 1,311 | 1,311 | 5,100 | 1,311 |
| 2018-12-19 | 1,323 | 1,332 | 1,300 | 1,315 | 7,200 | 1,315 |
| 2018-12-18 | 1,317 | 1,337 | 1,317 | 1,332 | 2,300 | 1,332 |
| 2018-12-17 | 1,337 | 1,340 | 1,322 | 1,332 | 4,100 | 1,332 |
| 2018-12-14 | 1,352 | 1,352 | 1,340 | 1,345 | 3,400 | 1,345 |
| 2018-12-13 | 1,341 | 1,348 | 1,338 | 1,345 | 2,100 | 1,345 |
| 2018-12-12 | 1,344 | 1,351 | 1,340 | 1,350 | 5,000 | 1,350 |
| 2018-12-11 | 1,330 | 1,330 | 1,320 | 1,330 | 11,100 | 1,330 |
| 2018-12-10 | 1,331 | 1,360 | 1,300 | 1,330 | 7,700 | 1,330 |
| 2018-12-07 | 1,326 | 1,333 | 1,301 | 1,330 | 7,700 | 1,330 |
| 2018-12-06 | 1,365 | 1,366 | 1,325 | 1,326 | 4,900 | 1,326 |
| 2018-12-05 | 1,380 | 1,383 | 1,357 | 1,365 | 4,000 | 1,365 |
| 2018-12-04 | 1,393 | 1,399 | 1,389 | 1,389 | 2,600 | 1,389 |
| 2018-12-03 | 1,394 | 1,401 | 1,392 | 1,392 | 3,700 | 1,392 |
| 2018-11-30 | 1,386 | 1,409 | 1,386 | 1,391 | 2,400 | 1,391 |
| 2018-11-29 | 1,390 | 1,408 | 1,386 | 1,386 | 2,300 | 1,386 |
| 2018-11-28 | 1,377 | 1,390 | 1,377 | 1,380 | 2,000 | 1,380 |
| 2018-11-27 | 1,380 | 1,445 | 1,350 | 1,373 | 13,100 | 1,373 |
| 2018-11-26 | 1,375 | 1,398 | 1,372 | 1,372 | 3,200 | 1,372 |
| 2018-11-22 | 1,371 | 1,388 | 1,371 | 1,374 | 2,100 | 1,374 |
| 2018-11-21 | 1,375 | 1,392 | 1,366 | 1,381 | 3,400 | 1,381 |
| 2018-11-20 | 1,378 | 1,398 | 1,378 | 1,379 | 5,700 | 1,379 |
| 2018-11-19 | 1,392 | 1,394 | 1,386 | 1,386 | 3,300 | 1,386 |
| 2018-11-16 | 1,400 | 1,405 | 1,400 | 1,400 | 7,300 | 1,400 |
| 2018-11-15 | 1,393 | 1,405 | 1,393 | 1,400 | 6,100 | 1,400 |
| 2018-11-14 | 1,403 | 1,414 | 1,395 | 1,396 | 55,300 | 1,396 |
| 2018-11-13 | 1,419 | 1,420 | 1,410 | 1,411 | 4,700 | 1,411 |
| 2018-11-12 | 1,408 | 1,438 | 1,408 | 1,433 | 2,500 | 1,433 |
| 2018-11-09 | 1,436 | 1,440 | 1,433 | 1,433 | 3,700 | 1,433 |
| 2018-11-08 | 1,440 | 1,457 | 1,440 | 1,441 | 3,500 | 1,441 |
| 2018-11-07 | 1,449 | 1,458 | 1,436 | 1,438 | 2,800 | 1,438 |
| 2018-11-06 | 1,449 | 1,453 | 1,435 | 1,452 | 4,900 | 1,452 |
| 2018-11-05 | 1,480 | 1,480 | 1,425 | 1,465 | 7,700 | 1,465 |
| 2018-11-02 | 1,485 | 1,503 | 1,482 | 1,503 | 2,400 | 1,503 |
| 2018-11-01 | 1,490 | 1,494 | 1,481 | 1,483 | 2,100 | 1,483 |
| 2018-10-31 | 1,500 | 1,500 | 1,450 | 1,489 | 6,300 | 1,489 |
| 2018-10-30 | 1,480 | 1,480 | 1,420 | 1,459 | 2,800 | 1,459 |
| 2018-10-29 | 1,420 | 1,520 | 1,373 | 1,520 | 11,300 | 1,520 |
| 2018-10-26 | 1,479 | 1,495 | 1,423 | 1,434 | 7,100 | 1,434 |
| 2018-10-25 | 1,500 | 1,500 | 1,451 | 1,479 | 9,600 | 1,479 |
| 2018-10-24 | 1,544 | 1,544 | 1,520 | 1,520 | 1,800 | 1,520 |
| 2018-10-23 | 1,540 | 1,540 | 1,521 | 1,534 | 3,300 | 1,534 |
| 2018-10-22 | 1,531 | 1,541 | 1,529 | 1,533 | 1,900 | 1,533 |
| 2018-10-19 | 1,552 | 1,552 | 1,521 | 1,545 | 3,900 | 1,545 |
| 2018-10-18 | 1,540 | 1,587 | 1,535 | 1,564 | 5,700 | 1,564 |
| 2018-10-17 | 1,528 | 1,548 | 1,528 | 1,540 | 1,500 | 1,540 |
| 2018-10-16 | 1,515 | 1,538 | 1,511 | 1,519 | 5,700 | 1,519 |
| 2018-10-15 | 1,586 | 1,586 | 1,532 | 1,550 | 4,300 | 1,550 |
| 2018-10-12 | 1,638 | 1,638 | 1,582 | 1,599 | 2,400 | 1,599 |
| 2018-10-11 | 1,633 | 1,641 | 1,586 | 1,616 | 7,600 | 1,616 |
| 2018-10-10 | 1,680 | 1,688 | 1,673 | 1,673 | 2,000 | 1,673 |
| 2018-10-09 | 1,690 | 1,690 | 1,675 | 1,679 | 1,000 | 1,679 |
| 2018-10-05 | 1,694 | 1,695 | 1,675 | 1,675 | 2,900 | 1,675 |
| 2018-10-04 | 1,687 | 1,687 | 1,687 | 1,687 | 100 | 1,687 |
| 2018-10-03 | 1,709 | 1,709 | 1,656 | 1,681 | 2,700 | 1,681 |
| 2018-10-02 | 1,710 | 1,714 | 1,707 | 1,710 | 1,300 | 1,710 |
| 2018-10-01 | 1,714 | 1,714 | 1,710 | 1,710 | 1,800 | 1,710 |
| 2018-09-28 | 1,703 | 1,710 | 1,703 | 1,709 | 1,000 | 1,709 |
| 2018-09-27 | 1,725 | 1,725 | 1,701 | 1,704 | 1,000 | 1,704 |
| 2018-09-26 | 1,699 | 1,705 | 1,699 | 1,704 | 1,400 | 1,704 |
| 2018-09-25 | 1,705 | 1,707 | 1,705 | 1,707 | 600 | 1,707 |
| 2018-09-21 | 1,727 | 1,728 | 1,705 | 1,705 | 1,400 | 1,705 |
| 2018-09-20 | 1,718 | 1,718 | 1,709 | 1,709 | 2,200 | 1,709 |
| 2018-09-19 | 1,692 | 1,692 | 1,688 | 1,690 | 1,400 | 1,690 |
| 2018-09-18 | 1,685 | 1,692 | 1,685 | 1,692 | 2,600 | 1,692 |
| 2018-09-14 | 1,678 | 1,735 | 1,678 | 1,700 | 4,500 | 1,700 |
| 2018-09-13 | 1,666 | 1,678 | 1,662 | 1,677 | 900 | 1,677 |
| 2018-09-12 | 1,698 | 1,698 | 1,666 | 1,666 | 600 | 1,666 |
| 2018-09-11 | 1,700 | 1,700 | 1,674 | 1,674 | 400 | 1,674 |
| 2018-09-10 | 1,706 | 1,706 | 1,706 | 1,706 | 200 | 1,706 |
| 2018-09-07 | 1,710 | 1,711 | 1,709 | 1,711 | 1,700 | 1,711 |
| 2018-09-06 | 1,715 | 1,715 | 1,715 | 1,715 | 500 | 1,715 |
| 2018-09-05 | 1,730 | 1,730 | 1,711 | 1,715 | 1,300 | 1,715 |
| 2018-09-04 | 1,748 | 1,748 | 1,748 | 1,748 | 200 | 1,748 |
| 2018-09-03 | 1,733 | 1,745 | 1,733 | 1,745 | 1,400 | 1,745 |
| 2018-08-31 | 1,715 | 1,735 | 1,715 | 1,730 | 1,200 | 1,730 |
| 2018-08-30 | 1,699 | 1,765 | 1,699 | 1,717 | 4,000 | 1,717 |
| 2018-08-29 | 1,631 | 1,678 | 1,631 | 1,678 | 4,200 | 1,678 |
| 2018-08-28 | 1,655 | 1,660 | 1,635 | 1,635 | 2,200 | 1,635 |
| 2018-08-27 | 1,616 | 1,626 | 1,616 | 1,626 | 4,000 | 1,626 |
| 2018-08-24 | 1,623 | 1,637 | 1,615 | 1,615 | 1,700 | 1,615 |
| 2018-08-23 | 1,631 | 1,632 | 1,626 | 1,628 | 1,000 | 1,628 |
| 2018-08-22 | 1,639 | 1,646 | 1,635 | 1,637 | 1,600 | 1,637 |
| 2018-08-21 | 1,658 | 1,683 | 1,651 | 1,653 | 1,800 | 1,653 |
| 2018-08-20 | 1,680 | 1,681 | 1,661 | 1,661 | 900 | 1,661 |
| 2018-08-17 | 1,692 | 1,692 | 1,692 | 1,692 | 100 | 1,692 |
| 2018-08-16 | 1,694 | 1,694 | 1,692 | 1,692 | 1,300 | 1,692 |
| 2018-08-15 | - | - | - | 1,701 | - | 1,701 |
| 2018-08-14 | 1,710 | 1,710 | 1,701 | 1,701 | 500 | 1,701 |
| 2018-08-13 | 1,722 | 1,748 | 1,698 | 1,700 | 2,700 | 1,700 |
| 2018-08-10 | 1,739 | 1,739 | 1,715 | 1,722 | 1,100 | 1,722 |
| 2018-08-09 | 1,739 | 1,754 | 1,714 | 1,739 | 1,700 | 1,739 |
| 2018-08-08 | 1,737 | 1,738 | 1,710 | 1,725 | 2,100 | 1,725 |
| 2018-08-07 | 1,705 | 1,746 | 1,704 | 1,704 | 600 | 1,704 |
| 2018-08-06 | 1,826 | 1,826 | 1,710 | 1,713 | 3,600 | 1,713 |
| 2018-08-03 | 1,849 | 1,849 | 1,795 | 1,795 | 4,100 | 1,795 |
| 2018-08-02 | 1,851 | 1,851 | 1,849 | 1,849 | 400 | 1,849 |
| 2018-08-01 | 1,816 | 1,859 | 1,816 | 1,859 | 900 | 1,859 |
| 2018-07-31 | 1,826 | 1,826 | 1,817 | 1,821 | 1,700 | 1,821 |
| 2018-07-30 | 1,860 | 1,860 | 1,818 | 1,827 | 900 | 1,827 |
| 2018-07-27 | 1,886 | 1,886 | 1,884 | 1,884 | 400 | 1,884 |
| 2018-07-26 | 1,852 | 1,852 | 1,851 | 1,851 | 400 | 1,851 |
| 2018-07-25 | 1,880 | 1,880 | 1,852 | 1,852 | 1,300 | 1,852 |
| 2018-07-24 | 1,877 | 1,914 | 1,865 | 1,875 | 5,200 | 1,875 |
| 2018-07-23 | 1,936 | 1,936 | 1,854 | 1,917 | 4,000 | 1,917 |
| 2018-07-20 | 1,878 | 1,949 | 1,878 | 1,936 | 7,000 | 1,936 |
| 2018-07-19 | 1,737 | 1,838 | 1,737 | 1,838 | 7,900 | 1,838 |
| 2018-07-18 | 1,682 | 1,690 | 1,682 | 1,690 | 1,000 | 1,690 |
| 2018-07-17 | 1,670 | 1,684 | 1,655 | 1,681 | 700 | 1,681 |
| 2018-07-13 | 1,650 | 1,665 | 1,643 | 1,665 | 2,800 | 1,665 |
| 2018-07-12 | 1,658 | 1,658 | 1,643 | 1,657 | 500 | 1,657 |
| 2018-07-11 | 1,680 | 1,680 | 1,642 | 1,659 | 3,700 | 1,659 |
| 2018-07-10 | 1,681 | 1,681 | 1,638 | 1,675 | 9,800 | 1,675 |
| 2018-07-09 | 1,640 | 1,685 | 1,634 | 1,634 | 5,400 | 1,634 |
| 2018-07-06 | 1,622 | 1,622 | 1,610 | 1,618 | 3,700 | 1,618 |
| 2018-07-05 | 1,687 | 1,697 | 1,610 | 1,625 | 27,700 | 1,625 |
| 2018-07-04 | 1,730 | 1,730 | 1,687 | 1,687 | 1,800 | 1,687 |
| 2018-07-03 | 1,739 | 1,741 | 1,730 | 1,730 | 3,200 | 1,730 |
| 2018-07-02 | 1,786 | 1,786 | 1,765 | 1,766 | 2,400 | 1,766 |
| 2018-06-29 | 1,752 | 1,769 | 1,741 | 1,769 | 1,000 | 1,769 |
| 2018-06-28 | 1,744 | 1,792 | 1,744 | 1,792 | 1,800 | 1,792 |
| 2018-06-27 | 1,735 | 1,745 | 1,735 | 1,744 | 800 | 1,744 |
| 2018-06-26 | 1,749 | 1,749 | 1,720 | 1,733 | 33,000 | 1,733 |
| 2018-06-25 | 1,812 | 1,812 | 1,751 | 1,755 | 3,700 | 1,755 |
| 2018-06-22 | 1,820 | 1,825 | 1,820 | 1,825 | 2,100 | 1,825 |
| 2018-06-21 | 1,807 | 1,860 | 1,807 | 1,860 | 14,700 | 1,860 |
| 2018-06-20 | 1,869 | 1,869 | 1,788 | 1,830 | 3,400 | 1,830 |
| 2018-06-19 | 1,894 | 1,895 | 1,868 | 1,869 | 2,800 | 1,869 |
| 2018-06-18 | 1,926 | 1,926 | 1,894 | 1,894 | 2,500 | 1,894 |
| 2018-06-15 | 1,957 | 1,967 | 1,936 | 1,936 | 1,000 | 1,936 |
| 2018-06-14 | 1,953 | 1,963 | 1,945 | 1,945 | 900 | 1,945 |
| 2018-06-13 | 1,970 | 1,974 | 1,955 | 1,955 | 2,200 | 1,955 |
| 2018-06-12 | 1,969 | 1,969 | 1,965 | 1,965 | 600 | 1,965 |
| 2018-06-11 | 1,966 | 1,970 | 1,966 | 1,969 | 1,400 | 1,969 |
| 2018-06-08 | 1,952 | 1,970 | 1,952 | 1,966 | 2,600 | 1,966 |
| 2018-06-07 | 1,993 | 1,993 | 1,851 | 1,953 | 36,400 | 1,953 |
| 2018-06-06 | 2,014 | 2,016 | 1,993 | 1,993 | 2,300 | 1,993 |
| 2018-06-05 | 2,040 | 2,055 | 2,013 | 2,013 | 7,200 | 2,013 |
| 2018-06-04 | 2,050 | 2,052 | 2,034 | 2,037 | 3,100 | 2,037 |
| 2018-06-01 | 2,122 | 2,122 | 2,060 | 2,073 | 2,600 | 2,073 |
| 2018-05-31 | 2,091 | 2,110 | 2,091 | 2,091 | 2,000 | 2,091 |
| 2018-05-30 | 2,051 | 2,089 | 2,050 | 2,077 | 3,600 | 2,077 |
| 2018-05-29 | 2,122 | 2,122 | 2,075 | 2,090 | 1,800 | 2,090 |
| 2018-05-28 | 2,027 | 2,097 | 2,012 | 2,075 | 4,100 | 2,075 |
| 2018-05-25 | 2,005 | 2,039 | 1,991 | 1,997 | 26,000 | 1,997 |
| 2018-05-24 | 2,126 | 2,133 | 2,046 | 2,046 | 14,000 | 2,046 |
| 2018-05-23 | 2,143 | 2,144 | 2,123 | 2,126 | 4,500 | 2,126 |
| 2018-05-22 | 2,181 | 2,181 | 2,139 | 2,146 | 5,700 | 2,146 |
| 2018-05-21 | 2,120 | 2,215 | 2,120 | 2,188 | 20,100 | 2,188 |
| 2018-05-18 | 2,232 | 2,233 | 2,119 | 2,140 | 18,500 | 2,140 |
| 2018-05-17 | 2,255 | 2,276 | 2,222 | 2,249 | 3,500 | 2,249 |
| 2018-05-16 | 2,379 | 2,379 | 2,250 | 2,277 | 6,100 | 2,277 |
| 2018-05-15 | 2,270 | 2,297 | 2,270 | 2,290 | 3,000 | 2,290 |
| 2018-05-14 | 2,328 | 2,328 | 2,100 | 2,226 | 19,800 | 2,226 |
| 2018-05-11 | 2,461 | 2,470 | 2,411 | 2,411 | 14,100 | 2,411 |
| 2018-05-10 | 2,457 | 2,499 | 2,457 | 2,484 | 7,600 | 2,484 |
| 2018-05-09 | 2,485 | 2,539 | 2,461 | 2,480 | 18,100 | 2,480 |
| 2018-05-08 | 2,440 | 2,490 | 2,440 | 2,475 | 7,000 | 2,475 |
| 2018-05-07 | 2,396 | 2,420 | 2,382 | 2,410 | 5,600 | 2,410 |
| 2018-05-02 | 2,333 | 2,398 | 2,333 | 2,376 | 9,600 | 2,376 |
| 2018-05-01 | 2,377 | 2,400 | 2,243 | 2,308 | 10,700 | 2,308 |
| 2018-04-27 | 2,359 | 2,439 | 2,359 | 2,427 | 10,500 | 2,427 |
| 2018-04-26 | 2,271 | 2,355 | 2,271 | 2,345 | 13,400 | 2,345 |
| 2018-04-25 | 2,240 | 2,258 | 2,210 | 2,258 | 7,900 | 2,258 |
| 2018-04-24 | 2,254 | 2,262 | 2,230 | 2,247 | 7,300 | 2,247 |
| 2018-04-23 | 2,270 | 2,270 | 2,205 | 2,207 | 10,900 | 2,207 |
| 2018-04-20 | 2,236 | 2,273 | 2,236 | 2,270 | 4,800 | 2,270 |
| 2018-04-19 | 2,215 | 2,300 | 2,215 | 2,236 | 19,000 | 2,236 |
| 2018-04-18 | 2,165 | 2,197 | 2,145 | 2,190 | 14,400 | 2,190 |
| 2018-04-17 | 2,173 | 2,180 | 2,081 | 2,122 | 26,600 | 2,122 |
| 2018-04-16 | 2,055 | 2,187 | 2,055 | 2,159 | 24,800 | 2,159 |
| 2018-04-13 | 1,965 | 2,080 | 1,965 | 2,038 | 29,100 | 2,038 |
| 2018-04-12 | 1,772 | 2,045 | 1,772 | 1,959 | 21,500 | 1,959 |
| 2018-04-11 | 1,730 | 1,772 | 1,730 | 1,772 | 5,200 | 1,772 |
| 2018-04-10 | 1,696 | 1,723 | 1,696 | 1,722 | 3,200 | 1,722 |
| 2018-04-09 | 1,695 | 1,695 | 1,695 | 1,695 | 200 | 1,695 |
| 2018-04-06 | 1,710 | 1,710 | 1,690 | 1,690 | 600 | 1,690 |
| 2018-04-05 | 1,746 | 1,750 | 1,738 | 1,750 | 4,200 | 1,750 |
| 2018-04-04 | 1,669 | 1,749 | 1,669 | 1,748 | 4,800 | 1,748 |
| 2018-04-03 | 1,690 | 1,700 | 1,662 | 1,700 | 1,200 | 1,700 |
| 2018-03-30 | 1,765 | 1,779 | 1,660 | 1,700 | 3,100 | 1,700 |
| 2018-03-29 | 1,609 | 1,701 | 1,609 | 1,700 | 1,800 | 1,700 |
| 2018-03-28 | 1,601 | 1,601 | 1,601 | 1,601 | 500 | 1,601 |
| 2018-03-27 | 1,710 | 1,710 | 1,616 | 1,616 | 3,000 | 1,616 |
| 2018-03-26 | 1,597 | 1,630 | 1,590 | 1,590 | 3,000 | 1,590 |
| 2018-03-23 | 1,590 | 1,597 | 1,582 | 1,595 | 1,600 | 1,595 |
| 2018-03-22 | 1,580 | 1,590 | 1,580 | 1,590 | 1,500 | 1,590 |
| 2018-03-20 | 1,589 | 1,589 | 1,560 | 1,579 | 2,500 | 1,579 |
| 2018-03-19 | 1,579 | 1,590 | 1,577 | 1,590 | 1,600 | 1,590 |
| 2018-03-16 | 1,581 | 1,587 | 1,578 | 1,579 | 2,200 | 1,579 |
| 2018-03-15 | 1,558 | 1,558 | 1,558 | 1,558 | 100 | 1,558 |
| 2018-03-14 | 1,554 | 1,596 | 1,554 | 1,596 | 900 | 1,596 |
| 2018-03-13 | 1,568 | 1,568 | 1,568 | 1,568 | 100 | 1,568 |
| 2018-03-12 | 1,558 | 1,574 | 1,558 | 1,572 | 1,400 | 1,572 |
| 2018-03-09 | 1,575 | 1,575 | 1,560 | 1,574 | 1,300 | 1,574 |
| 2018-03-08 | 1,551 | 1,551 | 1,550 | 1,550 | 800 | 1,550 |
| 2018-03-07 | 1,585 | 1,585 | 1,551 | 1,555 | 800 | 1,555 |
| 2018-03-06 | 1,588 | 1,590 | 1,545 | 1,586 | 2,200 | 1,586 |
| 2018-03-05 | 1,546 | 1,581 | 1,541 | 1,549 | 3,200 | 1,549 |
| 2018-03-02 | 1,536 | 1,588 | 1,535 | 1,546 | 5,100 | 1,546 |
| 2018-03-01 | 1,595 | 1,598 | 1,550 | 1,595 | 5,200 | 1,595 |
| 2018-02-28 | 1,582 | 1,600 | 1,582 | 1,599 | 1,100 | 1,599 |
| 2018-02-27 | 1,595 | 1,600 | 1,594 | 1,599 | 1,500 | 1,599 |
| 2018-02-26 | 1,578 | 1,600 | 1,546 | 1,595 | 5,700 | 1,595 |
| 2018-02-23 | 1,568 | 1,568 | 1,524 | 1,538 | 5,700 | 1,538 |
| 2018-02-22 | 1,534 | 1,568 | 1,500 | 1,502 | 9,900 | 1,502 |
| 2018-02-21 | 1,514 | 1,533 | 1,508 | 1,515 | 12,200 | 1,515 |
| 2018-02-20 | 1,509 | 1,514 | 1,508 | 1,514 | 3,200 | 1,514 |
| 2018-02-19 | 1,501 | 1,509 | 1,495 | 1,509 | 5,300 | 1,509 |
| 2018-02-16 | 1,511 | 1,511 | 1,498 | 1,501 | 3,200 | 1,501 |
| 2018-02-15 | 1,511 | 1,511 | 1,497 | 1,511 | 2,600 | 1,511 |
| 2018-02-14 | 1,505 | 1,505 | 1,472 | 1,495 | 4,500 | 1,495 |
| 2018-02-13 | 1,517 | 1,517 | 1,498 | 1,505 | 8,200 | 1,505 |
| 2018-02-09 | 1,493 | 1,499 | 1,459 | 1,499 | 4,700 | 1,499 |
| 2018-02-08 | 1,480 | 1,496 | 1,480 | 1,495 | 7,600 | 1,495 |
| 2018-02-07 | 1,451 | 1,498 | 1,451 | 1,466 | 4,200 | 1,466 |
| 2018-02-06 | 1,450 | 1,450 | 1,370 | 1,423 | 36,000 | 1,423 |
| 2018-02-05 | 1,500 | 1,520 | 1,450 | 1,470 | 49,700 | 1,470 |
| 2018-02-02 | 1,438 | 1,450 | 1,434 | 1,450 | 3,900 | 1,450 |
| 2018-02-01 | 1,432 | 1,440 | 1,430 | 1,431 | 1,100 | 1,431 |
| 2018-01-31 | 1,426 | 1,442 | 1,426 | 1,433 | 2,000 | 1,433 |
| 2018-01-30 | 1,449 | 1,449 | 1,425 | 1,426 | 8,500 | 1,426 |
| 2018-01-29 | 1,452 | 1,460 | 1,449 | 1,449 | 2,100 | 1,449 |
| 2018-01-26 | 1,452 | 1,453 | 1,452 | 1,452 | 1,900 | 1,452 |
| 2018-01-25 | 1,470 | 1,500 | 1,450 | 1,452 | 13,700 | 1,452 |
| 2018-01-24 | 1,457 | 1,493 | 1,457 | 1,464 | 5,200 | 1,464 |
| 2018-01-23 | 1,451 | 1,479 | 1,450 | 1,458 | 8,000 | 1,458 |
| 2018-01-22 | 1,456 | 1,460 | 1,455 | 1,460 | 5,500 | 1,460 |
| 2018-01-19 | 1,460 | 1,460 | 1,455 | 1,455 | 2,700 | 1,455 |
| 2018-01-18 | 1,466 | 1,468 | 1,465 | 1,467 | 4,000 | 1,467 |
| 2018-01-17 | 1,480 | 1,480 | 1,460 | 1,465 | 3,800 | 1,465 |
| 2018-01-16 | 1,486 | 1,486 | 1,450 | 1,480 | 14,900 | 1,480 |
| 2018-01-15 | 1,493 | 1,496 | 1,488 | 1,488 | 5,000 | 1,488 |
| 2018-01-12 | 1,505 | 1,514 | 1,496 | 1,496 | 3,100 | 1,496 |
| 2018-01-11 | 1,500 | 1,505 | 1,500 | 1,505 | 1,700 | 1,505 |
| 2018-01-10 | 1,500 | 1,500 | 1,500 | 1,500 | 500 | 1,500 |
| 2018-01-09 | 1,499 | 1,515 | 1,499 | 1,515 | 2,300 | 1,515 |
| 2018-01-05 | 1,500 | 1,500 | 1,469 | 1,469 | 2,800 | 1,469 |
| 2018-01-04 | 1,487 | 1,503 | 1,487 | 1,498 | 1,100 | 1,498 |
分割・併合履歴 ： [2007-08-01]1株→0.999株 [2007-05-02]1株→1.002株 [1991-09-25]1株→1.3株
