3109 シキボウ(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 | 992 | 1,007 | 991 | 999 | 34,300 | 999 |
| 2018-12-27 | 978 | 1,005 | 970 | 1,004 | 74,400 | 1,004 |
| 2018-12-26 | 930 | 948 | 920 | 948 | 88,400 | 948 |
| 2018-12-25 | 932 | 948 | 918 | 923 | 115,400 | 923 |
| 2018-12-21 | 1,001 | 1,008 | 993 | 999 | 94,800 | 999 |
| 2018-12-20 | 1,050 | 1,050 | 1,015 | 1,022 | 53,100 | 1,022 |
| 2018-12-19 | 1,058 | 1,063 | 1,050 | 1,051 | 50,000 | 1,051 |
| 2018-12-18 | 1,060 | 1,080 | 1,054 | 1,069 | 70,200 | 1,069 |
| 2018-12-17 | 1,111 | 1,113 | 1,097 | 1,102 | 44,400 | 1,102 |
| 2018-12-14 | 1,135 | 1,135 | 1,114 | 1,114 | 28,000 | 1,114 |
| 2018-12-13 | 1,113 | 1,136 | 1,113 | 1,135 | 21,500 | 1,135 |
| 2018-12-12 | 1,106 | 1,121 | 1,106 | 1,117 | 27,900 | 1,117 |
| 2018-12-11 | 1,118 | 1,122 | 1,106 | 1,107 | 35,000 | 1,107 |
| 2018-12-10 | 1,146 | 1,146 | 1,114 | 1,117 | 35,600 | 1,117 |
| 2018-12-07 | 1,111 | 1,128 | 1,111 | 1,127 | 23,300 | 1,127 |
| 2018-12-06 | 1,120 | 1,120 | 1,109 | 1,112 | 31,400 | 1,112 |
| 2018-12-05 | 1,117 | 1,123 | 1,111 | 1,118 | 27,400 | 1,118 |
| 2018-12-04 | 1,157 | 1,157 | 1,131 | 1,132 | 30,600 | 1,132 |
| 2018-12-03 | 1,162 | 1,169 | 1,153 | 1,160 | 30,900 | 1,160 |
| 2018-11-30 | 1,158 | 1,165 | 1,147 | 1,164 | 22,200 | 1,164 |
| 2018-11-29 | 1,146 | 1,153 | 1,146 | 1,149 | 13,100 | 1,149 |
| 2018-11-28 | 1,155 | 1,155 | 1,138 | 1,141 | 23,000 | 1,141 |
| 2018-11-27 | 1,133 | 1,147 | 1,130 | 1,147 | 33,700 | 1,147 |
| 2018-11-26 | 1,123 | 1,129 | 1,119 | 1,125 | 23,200 | 1,125 |
| 2018-11-22 | 1,128 | 1,130 | 1,112 | 1,120 | 35,300 | 1,120 |
| 2018-11-21 | 1,120 | 1,128 | 1,120 | 1,128 | 16,200 | 1,128 |
| 2018-11-20 | 1,125 | 1,130 | 1,124 | 1,129 | 20,700 | 1,129 |
| 2018-11-19 | 1,126 | 1,130 | 1,121 | 1,128 | 33,400 | 1,128 |
| 2018-11-16 | 1,135 | 1,141 | 1,126 | 1,129 | 16,200 | 1,129 |
| 2018-11-15 | 1,130 | 1,135 | 1,122 | 1,135 | 15,000 | 1,135 |
| 2018-11-14 | 1,140 | 1,140 | 1,130 | 1,131 | 18,900 | 1,131 |
| 2018-11-13 | 1,158 | 1,158 | 1,135 | 1,136 | 34,500 | 1,136 |
| 2018-11-12 | 1,158 | 1,174 | 1,158 | 1,169 | 14,900 | 1,169 |
| 2018-11-09 | 1,161 | 1,175 | 1,151 | 1,170 | 29,100 | 1,170 |
| 2018-11-08 | 1,135 | 1,173 | 1,135 | 1,163 | 45,200 | 1,163 |
| 2018-11-07 | 1,149 | 1,154 | 1,128 | 1,130 | 45,500 | 1,130 |
| 2018-11-06 | 1,152 | 1,158 | 1,150 | 1,150 | 22,000 | 1,150 |
| 2018-11-05 | 1,160 | 1,165 | 1,150 | 1,152 | 25,500 | 1,152 |
| 2018-11-02 | 1,149 | 1,163 | 1,146 | 1,162 | 23,200 | 1,162 |
| 2018-11-01 | 1,130 | 1,147 | 1,125 | 1,144 | 28,100 | 1,144 |
| 2018-10-31 | 1,135 | 1,143 | 1,123 | 1,130 | 67,300 | 1,130 |
| 2018-10-30 | 1,112 | 1,125 | 1,108 | 1,120 | 69,800 | 1,120 |
| 2018-10-29 | 1,137 | 1,147 | 1,112 | 1,113 | 46,000 | 1,113 |
| 2018-10-26 | 1,209 | 1,209 | 1,126 | 1,132 | 92,800 | 1,132 |
| 2018-10-25 | 1,210 | 1,210 | 1,189 | 1,191 | 54,000 | 1,191 |
| 2018-10-24 | 1,220 | 1,227 | 1,210 | 1,221 | 30,200 | 1,221 |
| 2018-10-23 | 1,222 | 1,222 | 1,214 | 1,214 | 47,100 | 1,214 |
| 2018-10-22 | 1,223 | 1,231 | 1,213 | 1,222 | 34,700 | 1,222 |
| 2018-10-19 | 1,229 | 1,231 | 1,223 | 1,227 | 15,400 | 1,227 |
| 2018-10-18 | 1,243 | 1,249 | 1,234 | 1,234 | 22,200 | 1,234 |
| 2018-10-17 | 1,230 | 1,245 | 1,230 | 1,241 | 36,800 | 1,241 |
| 2018-10-16 | 1,225 | 1,232 | 1,222 | 1,224 | 24,100 | 1,224 |
| 2018-10-15 | 1,248 | 1,248 | 1,223 | 1,224 | 53,700 | 1,224 |
| 2018-10-12 | 1,250 | 1,256 | 1,245 | 1,246 | 24,000 | 1,246 |
| 2018-10-11 | 1,260 | 1,260 | 1,244 | 1,252 | 58,100 | 1,252 |
| 2018-10-10 | 1,270 | 1,282 | 1,267 | 1,276 | 25,100 | 1,276 |
| 2018-10-09 | 1,281 | 1,281 | 1,266 | 1,268 | 32,000 | 1,268 |
| 2018-10-05 | 1,285 | 1,293 | 1,275 | 1,275 | 54,200 | 1,275 |
| 2018-10-04 | 1,299 | 1,306 | 1,289 | 1,290 | 34,200 | 1,290 |
| 2018-10-03 | 1,326 | 1,339 | 1,286 | 1,299 | 73,300 | 1,299 |
| 2018-10-02 | 1,323 | 1,341 | 1,323 | 1,335 | 23,100 | 1,335 |
| 2018-10-01 | 1,342 | 1,342 | 1,322 | 1,322 | 33,000 | 1,322 |
| 2018-09-28 | 1,340 | 1,357 | 1,338 | 1,339 | 19,700 | 1,339 |
| 2018-09-27 | 1,356 | 1,364 | 1,342 | 1,343 | 15,600 | 1,343 |
| 2018-09-26 | 1,355 | 1,368 | 1,349 | 1,368 | 28,000 | 1,368 |
| 2018-09-25 | 1,330 | 1,352 | 1,328 | 1,352 | 51,100 | 1,352 |
| 2018-09-21 | 1,324 | 1,348 | 1,324 | 1,329 | 57,500 | 1,329 |
| 2018-09-20 | 1,322 | 1,331 | 1,318 | 1,325 | 26,200 | 1,325 |
| 2018-09-19 | 1,323 | 1,332 | 1,316 | 1,323 | 29,000 | 1,323 |
| 2018-09-18 | 1,300 | 1,333 | 1,300 | 1,322 | 31,500 | 1,322 |
| 2018-09-14 | 1,292 | 1,307 | 1,292 | 1,301 | 24,700 | 1,301 |
| 2018-09-13 | 1,276 | 1,294 | 1,276 | 1,289 | 12,200 | 1,289 |
| 2018-09-12 | 1,282 | 1,283 | 1,267 | 1,279 | 15,200 | 1,279 |
| 2018-09-11 | 1,288 | 1,288 | 1,276 | 1,282 | 11,000 | 1,282 |
| 2018-09-10 | 1,273 | 1,285 | 1,273 | 1,283 | 10,700 | 1,283 |
| 2018-09-07 | 1,272 | 1,274 | 1,269 | 1,272 | 18,700 | 1,272 |
| 2018-09-06 | 1,278 | 1,281 | 1,271 | 1,274 | 15,400 | 1,274 |
| 2018-09-05 | 1,287 | 1,287 | 1,277 | 1,280 | 11,900 | 1,280 |
| 2018-09-04 | 1,286 | 1,291 | 1,282 | 1,287 | 13,900 | 1,287 |
| 2018-09-03 | 1,301 | 1,301 | 1,285 | 1,288 | 10,300 | 1,288 |
| 2018-08-31 | 1,310 | 1,312 | 1,300 | 1,302 | 15,000 | 1,302 |
| 2018-08-30 | 1,306 | 1,309 | 1,302 | 1,309 | 8,800 | 1,309 |
| 2018-08-29 | 1,304 | 1,308 | 1,301 | 1,302 | 9,100 | 1,302 |
| 2018-08-28 | 1,298 | 1,301 | 1,293 | 1,299 | 15,800 | 1,299 |
| 2018-08-27 | 1,296 | 1,305 | 1,295 | 1,298 | 14,300 | 1,298 |
| 2018-08-24 | 1,293 | 1,296 | 1,287 | 1,295 | 11,700 | 1,295 |
| 2018-08-23 | 1,281 | 1,293 | 1,279 | 1,288 | 8,800 | 1,288 |
| 2018-08-22 | 1,274 | 1,283 | 1,274 | 1,280 | 10,000 | 1,280 |
| 2018-08-21 | 1,276 | 1,280 | 1,274 | 1,274 | 16,700 | 1,274 |
| 2018-08-20 | 1,294 | 1,296 | 1,283 | 1,284 | 7,300 | 1,284 |
| 2018-08-17 | 1,291 | 1,298 | 1,291 | 1,294 | 6,100 | 1,294 |
| 2018-08-16 | 1,293 | 1,297 | 1,283 | 1,290 | 21,100 | 1,290 |
| 2018-08-15 | 1,305 | 1,314 | 1,294 | 1,301 | 14,600 | 1,301 |
| 2018-08-14 | 1,289 | 1,310 | 1,289 | 1,310 | 16,100 | 1,310 |
| 2018-08-13 | 1,307 | 1,307 | 1,286 | 1,298 | 26,700 | 1,298 |
| 2018-08-10 | 1,316 | 1,319 | 1,303 | 1,305 | 18,800 | 1,305 |
| 2018-08-09 | 1,319 | 1,328 | 1,317 | 1,322 | 16,000 | 1,322 |
| 2018-08-08 | 1,318 | 1,333 | 1,317 | 1,320 | 28,500 | 1,320 |
| 2018-08-07 | 1,296 | 1,317 | 1,296 | 1,317 | 25,600 | 1,317 |
| 2018-08-06 | 1,298 | 1,309 | 1,297 | 1,298 | 15,400 | 1,298 |
| 2018-08-03 | 1,308 | 1,313 | 1,297 | 1,298 | 18,200 | 1,298 |
| 2018-08-02 | 1,318 | 1,327 | 1,308 | 1,308 | 25,900 | 1,308 |
| 2018-08-01 | 1,322 | 1,329 | 1,314 | 1,322 | 16,300 | 1,322 |
| 2018-07-31 | 1,337 | 1,339 | 1,321 | 1,321 | 30,700 | 1,321 |
| 2018-07-30 | 1,312 | 1,335 | 1,312 | 1,332 | 24,800 | 1,332 |
| 2018-07-27 | 1,312 | 1,324 | 1,308 | 1,320 | 20,300 | 1,320 |
| 2018-07-26 | 1,308 | 1,308 | 1,295 | 1,308 | 40,900 | 1,308 |
| 2018-07-25 | 1,286 | 1,294 | 1,281 | 1,282 | 10,100 | 1,282 |
| 2018-07-24 | 1,288 | 1,295 | 1,284 | 1,284 | 7,100 | 1,284 |
| 2018-07-23 | 1,271 | 1,288 | 1,271 | 1,284 | 16,900 | 1,284 |
| 2018-07-20 | 1,275 | 1,287 | 1,271 | 1,279 | 17,500 | 1,279 |
| 2018-07-19 | 1,283 | 1,289 | 1,277 | 1,283 | 18,400 | 1,283 |
| 2018-07-18 | 1,279 | 1,295 | 1,279 | 1,289 | 36,100 | 1,289 |
| 2018-07-17 | 1,265 | 1,284 | 1,265 | 1,279 | 24,900 | 1,279 |
| 2018-07-13 | 1,273 | 1,273 | 1,260 | 1,266 | 12,700 | 1,266 |
| 2018-07-12 | 1,272 | 1,274 | 1,263 | 1,264 | 19,900 | 1,264 |
| 2018-07-11 | 1,273 | 1,283 | 1,260 | 1,282 | 54,400 | 1,282 |
| 2018-07-10 | 1,270 | 1,275 | 1,263 | 1,265 | 23,500 | 1,265 |
| 2018-07-09 | 1,246 | 1,274 | 1,246 | 1,269 | 32,700 | 1,269 |
| 2018-07-06 | 1,240 | 1,254 | 1,240 | 1,249 | 35,300 | 1,249 |
| 2018-07-05 | 1,259 | 1,259 | 1,239 | 1,241 | 52,000 | 1,241 |
| 2018-07-04 | 1,253 | 1,269 | 1,253 | 1,263 | 26,800 | 1,263 |
| 2018-07-03 | 1,277 | 1,279 | 1,258 | 1,262 | 35,000 | 1,262 |
| 2018-07-02 | 1,281 | 1,288 | 1,273 | 1,275 | 37,900 | 1,275 |
| 2018-06-29 | 1,285 | 1,290 | 1,280 | 1,280 | 22,700 | 1,280 |
| 2018-06-28 | 1,296 | 1,298 | 1,274 | 1,281 | 36,800 | 1,281 |
| 2018-06-27 | 1,288 | 1,301 | 1,285 | 1,296 | 19,200 | 1,296 |
| 2018-06-26 | 1,272 | 1,294 | 1,269 | 1,291 | 36,500 | 1,291 |
| 2018-06-25 | 1,269 | 1,301 | 1,267 | 1,273 | 93,700 | 1,273 |
| 2018-06-22 | 1,286 | 1,300 | 1,281 | 1,298 | 25,800 | 1,298 |
| 2018-06-21 | 1,293 | 1,306 | 1,287 | 1,287 | 23,700 | 1,287 |
| 2018-06-20 | 1,290 | 1,296 | 1,277 | 1,293 | 35,300 | 1,293 |
| 2018-06-19 | 1,301 | 1,314 | 1,295 | 1,297 | 24,400 | 1,297 |
| 2018-06-18 | 1,323 | 1,323 | 1,283 | 1,298 | 101,700 | 1,298 |
| 2018-06-15 | 1,325 | 1,325 | 1,316 | 1,316 | 27,200 | 1,316 |
| 2018-06-14 | 1,323 | 1,329 | 1,318 | 1,324 | 22,800 | 1,324 |
| 2018-06-13 | 1,330 | 1,338 | 1,329 | 1,329 | 13,300 | 1,329 |
| 2018-06-12 | 1,340 | 1,340 | 1,322 | 1,333 | 45,100 | 1,333 |
| 2018-06-11 | 1,335 | 1,345 | 1,323 | 1,341 | 57,500 | 1,341 |
| 2018-06-08 | 1,326 | 1,332 | 1,320 | 1,327 | 28,700 | 1,327 |
| 2018-06-07 | 1,320 | 1,337 | 1,317 | 1,331 | 31,300 | 1,331 |
| 2018-06-06 | 1,312 | 1,323 | 1,311 | 1,322 | 19,600 | 1,322 |
| 2018-06-05 | 1,315 | 1,323 | 1,310 | 1,318 | 40,500 | 1,318 |
| 2018-06-04 | 1,302 | 1,324 | 1,302 | 1,311 | 19,800 | 1,311 |
| 2018-06-01 | 1,294 | 1,308 | 1,290 | 1,299 | 38,600 | 1,299 |
| 2018-05-31 | 1,301 | 1,303 | 1,286 | 1,298 | 38,500 | 1,298 |
| 2018-05-30 | 1,290 | 1,299 | 1,285 | 1,292 | 29,100 | 1,292 |
| 2018-05-29 | 1,315 | 1,315 | 1,294 | 1,301 | 28,100 | 1,301 |
| 2018-05-28 | 1,318 | 1,318 | 1,306 | 1,309 | 24,800 | 1,309 |
| 2018-05-25 | 1,322 | 1,337 | 1,311 | 1,312 | 33,900 | 1,312 |
| 2018-05-24 | 1,346 | 1,346 | 1,320 | 1,321 | 52,100 | 1,321 |
| 2018-05-23 | 1,356 | 1,360 | 1,345 | 1,348 | 35,600 | 1,348 |
| 2018-05-22 | 1,377 | 1,377 | 1,358 | 1,362 | 30,800 | 1,362 |
| 2018-05-21 | 1,382 | 1,384 | 1,371 | 1,372 | 15,300 | 1,372 |
| 2018-05-18 | 1,372 | 1,381 | 1,367 | 1,378 | 25,000 | 1,378 |
| 2018-05-17 | 1,356 | 1,376 | 1,356 | 1,368 | 35,100 | 1,368 |
| 2018-05-16 | 1,350 | 1,357 | 1,349 | 1,356 | 18,600 | 1,356 |
| 2018-05-15 | 1,348 | 1,355 | 1,344 | 1,352 | 27,700 | 1,352 |
| 2018-05-14 | 1,355 | 1,355 | 1,339 | 1,347 | 41,700 | 1,347 |
| 2018-05-11 | 1,359 | 1,369 | 1,336 | 1,348 | 89,800 | 1,348 |
| 2018-05-10 | 1,375 | 1,377 | 1,356 | 1,359 | 37,100 | 1,359 |
| 2018-05-09 | 1,388 | 1,390 | 1,372 | 1,378 | 29,900 | 1,378 |
| 2018-05-08 | 1,382 | 1,398 | 1,382 | 1,388 | 25,600 | 1,388 |
| 2018-05-07 | 1,376 | 1,389 | 1,366 | 1,385 | 21,600 | 1,385 |
| 2018-05-02 | 1,383 | 1,386 | 1,362 | 1,367 | 29,100 | 1,367 |
| 2018-05-01 | 1,381 | 1,382 | 1,364 | 1,376 | 24,400 | 1,376 |
| 2018-04-27 | 1,403 | 1,403 | 1,375 | 1,381 | 37,800 | 1,381 |
| 2018-04-26 | 1,390 | 1,406 | 1,389 | 1,402 | 92,200 | 1,402 |
| 2018-04-25 | 1,371 | 1,389 | 1,371 | 1,385 | 44,000 | 1,385 |
| 2018-04-24 | 1,369 | 1,385 | 1,366 | 1,378 | 48,200 | 1,378 |
| 2018-04-23 | 1,361 | 1,383 | 1,354 | 1,374 | 53,300 | 1,374 |
| 2018-04-20 | 1,365 | 1,372 | 1,361 | 1,364 | 26,000 | 1,364 |
| 2018-04-19 | 1,354 | 1,375 | 1,354 | 1,365 | 42,800 | 1,365 |
| 2018-04-18 | 1,344 | 1,363 | 1,343 | 1,353 | 38,700 | 1,353 |
| 2018-04-17 | 1,369 | 1,374 | 1,347 | 1,347 | 54,800 | 1,347 |
| 2018-04-16 | 1,346 | 1,368 | 1,341 | 1,365 | 71,400 | 1,365 |
| 2018-04-13 | 1,323 | 1,356 | 1,321 | 1,351 | 109,200 | 1,351 |
| 2018-04-12 | 1,317 | 1,322 | 1,312 | 1,321 | 28,100 | 1,321 |
| 2018-04-11 | 1,313 | 1,327 | 1,305 | 1,323 | 52,900 | 1,323 |
| 2018-04-10 | 1,310 | 1,311 | 1,295 | 1,307 | 34,300 | 1,307 |
| 2018-04-09 | 1,313 | 1,316 | 1,307 | 1,312 | 34,000 | 1,312 |
| 2018-04-06 | 1,328 | 1,331 | 1,316 | 1,319 | 33,000 | 1,319 |
| 2018-04-05 | 1,311 | 1,336 | 1,302 | 1,329 | 84,300 | 1,329 |
| 2018-04-04 | 1,293 | 1,312 | 1,293 | 1,311 | 50,000 | 1,311 |
| 2018-04-03 | 1,279 | 1,297 | 1,274 | 1,290 | 40,000 | 1,290 |
| 2018-03-30 | 1,292 | 1,309 | 1,286 | 1,299 | 51,400 | 1,299 |
| 2018-03-29 | 1,291 | 1,295 | 1,274 | 1,286 | 36,700 | 1,286 |
| 2018-03-28 | 1,268 | 1,293 | 1,262 | 1,291 | 70,800 | 1,291 |
| 2018-03-27 | 1,302 | 1,323 | 1,302 | 1,321 | 79,300 | 1,321 |
| 2018-03-26 | 1,301 | 1,310 | 1,273 | 1,290 | 93,500 | 1,290 |
| 2018-03-23 | 1,311 | 1,311 | 1,291 | 1,297 | 115,500 | 1,297 |
| 2018-03-22 | 1,348 | 1,348 | 1,316 | 1,325 | 154,500 | 1,325 |
| 2018-03-20 | 1,339 | 1,346 | 1,330 | 1,343 | 43,100 | 1,343 |
| 2018-03-19 | 1,355 | 1,355 | 1,334 | 1,340 | 66,200 | 1,340 |
| 2018-03-16 | 1,355 | 1,359 | 1,345 | 1,350 | 53,800 | 1,350 |
| 2018-03-15 | 1,353 | 1,358 | 1,338 | 1,353 | 46,700 | 1,353 |
| 2018-03-14 | 1,355 | 1,365 | 1,352 | 1,361 | 28,700 | 1,361 |
| 2018-03-13 | 1,345 | 1,360 | 1,345 | 1,360 | 39,900 | 1,360 |
| 2018-03-12 | 1,343 | 1,354 | 1,336 | 1,353 | 67,100 | 1,353 |
| 2018-03-09 | 1,349 | 1,358 | 1,320 | 1,333 | 80,100 | 1,333 |
| 2018-03-08 | 1,363 | 1,363 | 1,340 | 1,340 | 59,200 | 1,340 |
| 2018-03-07 | 1,374 | 1,382 | 1,360 | 1,362 | 54,200 | 1,362 |
| 2018-03-06 | 1,366 | 1,386 | 1,365 | 1,372 | 76,200 | 1,372 |
| 2018-03-05 | 1,363 | 1,374 | 1,350 | 1,362 | 113,900 | 1,362 |
| 2018-03-02 | 1,360 | 1,371 | 1,355 | 1,364 | 95,200 | 1,364 |
| 2018-03-01 | 1,379 | 1,386 | 1,373 | 1,380 | 62,900 | 1,380 |
| 2018-02-28 | 1,380 | 1,397 | 1,380 | 1,387 | 63,800 | 1,387 |
| 2018-02-27 | 1,397 | 1,399 | 1,377 | 1,382 | 50,900 | 1,382 |
| 2018-02-26 | 1,390 | 1,397 | 1,379 | 1,386 | 67,300 | 1,386 |
| 2018-02-23 | 1,381 | 1,389 | 1,374 | 1,383 | 118,000 | 1,383 |
| 2018-02-22 | 1,393 | 1,395 | 1,373 | 1,374 | 104,000 | 1,374 |
| 2018-02-21 | 1,400 | 1,406 | 1,395 | 1,400 | 63,700 | 1,400 |
| 2018-02-20 | 1,385 | 1,405 | 1,377 | 1,400 | 137,300 | 1,400 |
| 2018-02-19 | 1,365 | 1,390 | 1,365 | 1,390 | 138,000 | 1,390 |
| 2018-02-16 | 1,345 | 1,363 | 1,344 | 1,357 | 113,100 | 1,357 |
| 2018-02-15 | 1,351 | 1,353 | 1,337 | 1,341 | 93,300 | 1,341 |
| 2018-02-14 | 1,355 | 1,375 | 1,338 | 1,347 | 158,500 | 1,347 |
| 2018-02-13 | 1,369 | 1,371 | 1,358 | 1,360 | 182,800 | 1,360 |
| 2018-02-09 | 1,300 | 1,358 | 1,292 | 1,357 | 245,200 | 1,357 |
| 2018-02-08 | 1,297 | 1,343 | 1,286 | 1,336 | 199,900 | 1,336 |
| 2018-02-07 | 1,329 | 1,329 | 1,283 | 1,285 | 168,500 | 1,285 |
| 2018-02-06 | 1,327 | 1,329 | 1,273 | 1,297 | 285,600 | 1,297 |
| 2018-02-05 | 1,378 | 1,378 | 1,357 | 1,365 | 174,500 | 1,365 |
| 2018-02-02 | 1,394 | 1,394 | 1,381 | 1,389 | 128,700 | 1,389 |
| 2018-02-01 | 1,383 | 1,394 | 1,381 | 1,392 | 91,200 | 1,392 |
| 2018-01-31 | 1,386 | 1,400 | 1,380 | 1,380 | 125,900 | 1,380 |
| 2018-01-30 | 1,414 | 1,414 | 1,385 | 1,390 | 149,900 | 1,390 |
| 2018-01-29 | 1,422 | 1,422 | 1,408 | 1,408 | 135,100 | 1,408 |
| 2018-01-26 | 1,423 | 1,438 | 1,417 | 1,419 | 229,900 | 1,419 |
| 2018-01-25 | 1,403 | 1,420 | 1,400 | 1,417 | 122,500 | 1,417 |
| 2018-01-24 | 1,406 | 1,412 | 1,401 | 1,404 | 67,000 | 1,404 |
| 2018-01-23 | 1,400 | 1,408 | 1,392 | 1,406 | 72,300 | 1,406 |
| 2018-01-22 | 1,386 | 1,399 | 1,379 | 1,399 | 86,900 | 1,399 |
| 2018-01-19 | 1,371 | 1,385 | 1,366 | 1,380 | 123,500 | 1,380 |
| 2018-01-18 | 1,391 | 1,391 | 1,371 | 1,373 | 210,600 | 1,373 |
| 2018-01-17 | 1,410 | 1,410 | 1,382 | 1,386 | 232,600 | 1,386 |
| 2018-01-16 | 1,430 | 1,430 | 1,407 | 1,413 | 206,300 | 1,413 |
| 2018-01-15 | 1,427 | 1,431 | 1,424 | 1,426 | 96,300 | 1,426 |
| 2018-01-12 | 1,437 | 1,438 | 1,425 | 1,429 | 154,400 | 1,429 |
| 2018-01-11 | 1,429 | 1,447 | 1,424 | 1,435 | 177,900 | 1,435 |
| 2018-01-10 | 1,415 | 1,450 | 1,413 | 1,445 | 200,800 | 1,445 |
| 2018-01-09 | 1,421 | 1,423 | 1,414 | 1,418 | 83,100 | 1,418 |
| 2018-01-05 | 1,406 | 1,420 | 1,402 | 1,411 | 82,500 | 1,411 |
| 2018-01-04 | 1,407 | 1,407 | 1,396 | 1,402 | 73,200 | 1,402 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
