3435 サンコーテクノ(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 | 946 | 983 | 934 | 934 | 7,100 | 934 |
| 2018-12-27 | 1,061 | 1,061 | 923 | 923 | 2,300 | 923 |
| 2018-12-26 | 890 | 915 | 890 | 911 | 3,500 | 911 |
| 2018-12-25 | 910 | 913 | 890 | 895 | 6,000 | 895 |
| 2018-12-21 | 955 | 965 | 935 | 935 | 4,800 | 935 |
| 2018-12-20 | 999 | 1,030 | 945 | 945 | 3,500 | 945 |
| 2018-12-19 | 1,001 | 1,001 | 992 | 992 | 600 | 992 |
| 2018-12-18 | 1,010 | 1,024 | 1,000 | 1,001 | 800 | 1,001 |
| 2018-12-17 | 1,033 | 1,033 | 1,026 | 1,026 | 300 | 1,026 |
| 2018-12-14 | 1,000 | 1,060 | 1,000 | 1,033 | 900 | 1,033 |
| 2018-12-13 | 1,037 | 1,087 | 1,000 | 1,000 | 5,400 | 1,000 |
| 2018-12-12 | 1,009 | 1,067 | 1,009 | 1,034 | 800 | 1,034 |
| 2018-12-11 | 1,009 | 1,012 | 1,009 | 1,009 | 900 | 1,009 |
| 2018-12-10 | 1,015 | 1,015 | 1,004 | 1,004 | 1,500 | 1,004 |
| 2018-12-07 | 1,026 | 1,031 | 1,026 | 1,030 | 400 | 1,030 |
| 2018-12-06 | - | - | - | 1,025 | - | 1,025 |
| 2018-12-05 | 1,022 | 1,025 | 1,021 | 1,025 | 300 | 1,025 |
| 2018-12-04 | 1,036 | 1,043 | 1,027 | 1,027 | 3,000 | 1,027 |
| 2018-12-03 | 1,050 | 1,069 | 1,036 | 1,036 | 700 | 1,036 |
| 2018-11-30 | 1,030 | 1,035 | 1,030 | 1,035 | 200 | 1,035 |
| 2018-11-29 | 1,034 | 1,034 | 1,025 | 1,025 | 1,000 | 1,025 |
| 2018-11-28 | 1,030 | 1,033 | 1,030 | 1,033 | 3,200 | 1,033 |
| 2018-11-27 | 1,035 | 1,047 | 1,035 | 1,047 | 400 | 1,047 |
| 2018-11-26 | 1,048 | 1,048 | 1,031 | 1,033 | 400 | 1,033 |
| 2018-11-22 | 1,024 | 1,049 | 1,015 | 1,031 | 1,600 | 1,031 |
| 2018-11-21 | 1,027 | 1,027 | 1,024 | 1,024 | 300 | 1,024 |
| 2018-11-20 | - | - | - | 1,033 | - | 1,033 |
| 2018-11-19 | 1,020 | 1,033 | 1,020 | 1,033 | 900 | 1,033 |
| 2018-11-16 | 1,018 | 1,020 | 1,018 | 1,020 | 400 | 1,020 |
| 2018-11-15 | 1,037 | 1,037 | 1,015 | 1,016 | 900 | 1,016 |
| 2018-11-14 | 1,042 | 1,044 | 1,040 | 1,043 | 500 | 1,043 |
| 2018-11-13 | 1,048 | 1,048 | 1,048 | 1,048 | 100 | 1,048 |
| 2018-11-12 | 1,097 | 1,097 | 1,030 | 1,056 | 5,300 | 1,056 |
| 2018-11-09 | 1,031 | 1,099 | 1,027 | 1,031 | 14,600 | 1,031 |
| 2018-11-08 | 1,041 | 1,046 | 1,040 | 1,043 | 3,800 | 1,043 |
| 2018-11-07 | 1,009 | 1,064 | 1,009 | 1,037 | 8,600 | 1,037 |
| 2018-11-06 | 1,008 | 1,028 | 1,008 | 1,008 | 1,000 | 1,008 |
| 2018-11-05 | 1,014 | 1,034 | 1,007 | 1,007 | 2,800 | 1,007 |
| 2018-11-02 | 1,007 | 1,020 | 1,006 | 1,020 | 1,800 | 1,020 |
| 2018-11-01 | 1,032 | 1,037 | 1,000 | 1,012 | 2,600 | 1,012 |
| 2018-10-31 | 1,012 | 1,012 | 1,012 | 1,012 | 300 | 1,012 |
| 2018-10-30 | 1,004 | 1,008 | 1,004 | 1,008 | 1,900 | 1,008 |
| 2018-10-29 | 996 | 1,025 | 996 | 1,004 | 1,700 | 1,004 |
| 2018-10-26 | 1,036 | 1,038 | 982 | 983 | 6,100 | 983 |
| 2018-10-25 | 1,100 | 1,121 | 1,033 | 1,033 | 1,400 | 1,033 |
| 2018-10-24 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2018-10-23 | 1,116 | 1,152 | 1,113 | 1,120 | 4,100 | 1,120 |
| 2018-10-22 | 1,111 | 1,124 | 1,111 | 1,116 | 3,800 | 1,116 |
| 2018-10-19 | 1,100 | 1,130 | 1,070 | 1,127 | 2,100 | 1,127 |
| 2018-10-18 | 1,136 | 1,136 | 1,130 | 1,130 | 500 | 1,130 |
| 2018-10-17 | 1,115 | 1,137 | 1,115 | 1,137 | 1,500 | 1,137 |
| 2018-10-16 | 1,151 | 1,151 | 1,104 | 1,115 | 3,400 | 1,115 |
| 2018-10-15 | - | - | - | 1,142 | - | 1,142 |
| 2018-10-12 | 1,161 | 1,161 | 1,142 | 1,142 | 500 | 1,142 |
| 2018-10-11 | 1,161 | 1,179 | 1,161 | 1,161 | 1,000 | 1,161 |
| 2018-10-10 | 1,191 | 1,191 | 1,187 | 1,188 | 400 | 1,188 |
| 2018-10-09 | 1,161 | 1,161 | 1,161 | 1,161 | 200 | 1,161 |
| 2018-10-05 | 1,162 | 1,162 | 1,162 | 1,162 | 400 | 1,162 |
| 2018-10-04 | 1,162 | 1,162 | 1,162 | 1,162 | 200 | 1,162 |
| 2018-10-03 | 1,171 | 1,178 | 1,171 | 1,171 | 700 | 1,171 |
| 2018-10-02 | 1,181 | 1,181 | 1,176 | 1,176 | 400 | 1,176 |
| 2018-10-01 | 1,185 | 1,185 | 1,185 | 1,185 | 600 | 1,185 |
| 2018-09-28 | 1,206 | 1,206 | 1,185 | 1,185 | 1,900 | 1,185 |
| 2018-09-27 | 1,191 | 1,205 | 1,191 | 1,194 | 1,900 | 1,194 |
| 2018-09-26 | 1,180 | 1,180 | 1,180 | 1,180 | 400 | 1,180 |
| 2018-09-25 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2018-09-21 | 1,175 | 1,175 | 1,158 | 1,158 | 200 | 1,158 |
| 2018-09-20 | 1,152 | 1,160 | 1,152 | 1,160 | 600 | 1,160 |
| 2018-09-19 | 1,166 | 1,168 | 1,150 | 1,150 | 900 | 1,150 |
| 2018-09-18 | 1,163 | 1,163 | 1,163 | 1,163 | 2,500 | 1,163 |
| 2018-09-14 | 1,183 | 1,183 | 1,183 | 1,183 | 500 | 1,183 |
| 2018-09-13 | 1,181 | 1,181 | 1,177 | 1,181 | 1,300 | 1,181 |
| 2018-09-12 | 1,181 | 1,183 | 1,181 | 1,183 | 400 | 1,183 |
| 2018-09-11 | 1,183 | 1,183 | 1,183 | 1,183 | 100 | 1,183 |
| 2018-09-10 | 1,191 | 1,200 | 1,191 | 1,191 | 4,200 | 1,191 |
| 2018-09-07 | 1,191 | 1,191 | 1,191 | 1,191 | 400 | 1,191 |
| 2018-09-06 | 1,192 | 1,192 | 1,191 | 1,191 | 2,400 | 1,191 |
| 2018-09-05 | 1,192 | 1,192 | 1,192 | 1,192 | 100 | 1,192 |
| 2018-09-04 | - | - | - | 1,187 | - | 1,187 |
| 2018-09-03 | 1,192 | 1,195 | 1,187 | 1,187 | 1,300 | 1,187 |
| 2018-08-31 | 1,190 | 1,190 | 1,190 | 1,190 | 200 | 1,190 |
| 2018-08-30 | 1,220 | 1,220 | 1,190 | 1,190 | 1,100 | 1,190 |
| 2018-08-29 | - | - | - | 1,162 | - | 1,162 |
| 2018-08-28 | 1,182 | 1,183 | 1,162 | 1,162 | 3,400 | 1,162 |
| 2018-08-27 | 1,174 | 1,200 | 1,174 | 1,200 | 800 | 1,200 |
| 2018-08-24 | 1,166 | 1,166 | 1,166 | 1,166 | 100 | 1,166 |
| 2018-08-23 | 1,154 | 1,154 | 1,154 | 1,154 | 100 | 1,154 |
| 2018-08-22 | 1,150 | 1,155 | 1,149 | 1,151 | 2,000 | 1,151 |
| 2018-08-21 | 1,157 | 1,157 | 1,145 | 1,154 | 500 | 1,154 |
| 2018-08-20 | 1,183 | 1,183 | 1,163 | 1,163 | 700 | 1,163 |
| 2018-08-17 | 1,198 | 1,199 | 1,181 | 1,189 | 1,300 | 1,189 |
| 2018-08-16 | 1,187 | 1,187 | 1,187 | 1,187 | 300 | 1,187 |
| 2018-08-15 | 1,175 | 1,193 | 1,175 | 1,193 | 400 | 1,193 |
| 2018-08-14 | 1,164 | 1,193 | 1,164 | 1,193 | 1,500 | 1,193 |
| 2018-08-13 | 1,167 | 1,167 | 1,167 | 1,167 | 100 | 1,167 |
| 2018-08-10 | 1,156 | 1,189 | 1,156 | 1,173 | 2,600 | 1,173 |
| 2018-08-09 | - | - | - | 1,174 | - | 1,174 |
| 2018-08-08 | - | - | - | 1,174 | - | 1,174 |
| 2018-08-07 | 1,171 | 1,174 | 1,171 | 1,174 | 200 | 1,174 |
| 2018-08-06 | 1,183 | 1,199 | 1,177 | 1,177 | 800 | 1,177 |
| 2018-08-03 | 1,169 | 1,183 | 1,168 | 1,183 | 400 | 1,183 |
| 2018-08-02 | 1,175 | 1,185 | 1,174 | 1,174 | 500 | 1,174 |
| 2018-08-01 | 1,172 | 1,175 | 1,172 | 1,175 | 600 | 1,175 |
| 2018-07-31 | 1,154 | 1,164 | 1,154 | 1,164 | 600 | 1,164 |
| 2018-07-30 | 1,158 | 1,180 | 1,158 | 1,171 | 400 | 1,171 |
| 2018-07-27 | 1,202 | 1,202 | 1,202 | 1,202 | 1,300 | 1,202 |
| 2018-07-26 | 1,209 | 1,209 | 1,201 | 1,202 | 1,600 | 1,202 |
| 2018-07-25 | 1,185 | 1,198 | 1,183 | 1,198 | 2,600 | 1,198 |
| 2018-07-24 | 1,162 | 1,182 | 1,162 | 1,182 | 300 | 1,182 |
| 2018-07-23 | 1,174 | 1,174 | 1,122 | 1,160 | 1,100 | 1,160 |
| 2018-07-20 | 1,199 | 1,199 | 1,199 | 1,199 | 100 | 1,199 |
| 2018-07-19 | 1,218 | 1,219 | 1,191 | 1,212 | 4,500 | 1,212 |
| 2018-07-18 | 1,180 | 1,188 | 1,180 | 1,188 | 700 | 1,188 |
| 2018-07-17 | 1,217 | 1,217 | 1,200 | 1,202 | 1,300 | 1,202 |
| 2018-07-13 | - | - | - | 1,219 | - | 1,219 |
| 2018-07-12 | 1,219 | 1,219 | 1,219 | 1,219 | 500 | 1,219 |
| 2018-07-11 | - | - | - | 1,190 | - | 1,190 |
| 2018-07-10 | 1,180 | 1,190 | 1,160 | 1,190 | 2,700 | 1,190 |
| 2018-07-09 | 1,142 | 1,150 | 1,142 | 1,150 | 500 | 1,150 |
| 2018-07-06 | 1,149 | 1,169 | 1,138 | 1,147 | 1,700 | 1,147 |
| 2018-07-05 | 1,181 | 1,226 | 1,170 | 1,179 | 6,200 | 1,179 |
| 2018-07-04 | 1,164 | 1,180 | 1,164 | 1,180 | 200 | 1,180 |
| 2018-07-03 | 1,158 | 1,158 | 1,132 | 1,134 | 1,200 | 1,134 |
| 2018-07-02 | 1,189 | 1,189 | 1,141 | 1,158 | 3,200 | 1,158 |
| 2018-06-29 | 1,188 | 1,189 | 1,181 | 1,189 | 1,200 | 1,189 |
| 2018-06-28 | 1,188 | 1,198 | 1,188 | 1,198 | 2,600 | 1,198 |
| 2018-06-27 | 1,203 | 1,205 | 1,203 | 1,203 | 2,900 | 1,203 |
| 2018-06-26 | 1,205 | 1,205 | 1,205 | 1,205 | 100 | 1,205 |
| 2018-06-25 | 1,204 | 1,204 | 1,200 | 1,200 | 2,600 | 1,200 |
| 2018-06-22 | 1,202 | 1,202 | 1,202 | 1,202 | 700 | 1,202 |
| 2018-06-21 | 1,225 | 1,225 | 1,207 | 1,208 | 3,600 | 1,208 |
| 2018-06-20 | 1,215 | 1,215 | 1,201 | 1,202 | 1,000 | 1,202 |
| 2018-06-19 | 1,237 | 1,237 | 1,215 | 1,215 | 400 | 1,215 |
| 2018-06-18 | 1,243 | 1,245 | 1,243 | 1,245 | 400 | 1,245 |
| 2018-06-15 | 1,200 | 1,235 | 1,200 | 1,235 | 6,500 | 1,235 |
| 2018-06-14 | 1,225 | 1,238 | 1,220 | 1,220 | 9,600 | 1,220 |
| 2018-06-13 | 1,228 | 1,228 | 1,225 | 1,226 | 1,400 | 1,226 |
| 2018-06-12 | 1,227 | 1,250 | 1,225 | 1,231 | 10,400 | 1,231 |
| 2018-06-11 | 1,242 | 1,247 | 1,220 | 1,227 | 2,600 | 1,227 |
| 2018-06-08 | 1,245 | 1,248 | 1,235 | 1,248 | 3,800 | 1,248 |
| 2018-06-07 | 1,253 | 1,257 | 1,251 | 1,251 | 4,800 | 1,251 |
| 2018-06-06 | 1,242 | 1,261 | 1,242 | 1,252 | 3,900 | 1,252 |
| 2018-06-05 | 1,241 | 1,269 | 1,241 | 1,267 | 1,200 | 1,267 |
| 2018-06-04 | 1,253 | 1,268 | 1,241 | 1,268 | 3,000 | 1,268 |
| 2018-06-01 | 1,273 | 1,275 | 1,265 | 1,265 | 3,300 | 1,265 |
| 2018-05-31 | 1,269 | 1,272 | 1,260 | 1,272 | 700 | 1,272 |
| 2018-05-30 | 1,260 | 1,260 | 1,260 | 1,260 | 600 | 1,260 |
| 2018-05-29 | - | - | - | 1,260 | - | 1,260 |
| 2018-05-28 | 1,260 | 1,260 | 1,260 | 1,260 | 100 | 1,260 |
| 2018-05-25 | 1,260 | 1,260 | 1,260 | 1,260 | 200 | 1,260 |
| 2018-05-24 | 1,246 | 1,260 | 1,246 | 1,260 | 400 | 1,260 |
| 2018-05-23 | 1,262 | 1,262 | 1,247 | 1,250 | 2,100 | 1,250 |
| 2018-05-22 | 1,262 | 1,262 | 1,262 | 1,262 | 700 | 1,262 |
| 2018-05-21 | 1,249 | 1,268 | 1,249 | 1,261 | 3,500 | 1,261 |
| 2018-05-18 | 1,247 | 1,250 | 1,247 | 1,249 | 800 | 1,249 |
| 2018-05-17 | 1,250 | 1,250 | 1,246 | 1,246 | 1,500 | 1,246 |
| 2018-05-16 | 1,264 | 1,268 | 1,264 | 1,268 | 600 | 1,268 |
| 2018-05-15 | 1,238 | 1,265 | 1,238 | 1,262 | 1,300 | 1,262 |
| 2018-05-14 | 1,252 | 1,252 | 1,221 | 1,238 | 2,600 | 1,238 |
| 2018-05-11 | 1,290 | 1,298 | 1,290 | 1,295 | 4,800 | 1,295 |
| 2018-05-10 | 1,271 | 1,290 | 1,271 | 1,290 | 800 | 1,290 |
| 2018-05-09 | 1,287 | 1,287 | 1,257 | 1,261 | 3,700 | 1,261 |
| 2018-05-08 | 1,277 | 1,278 | 1,255 | 1,261 | 1,800 | 1,261 |
| 2018-05-07 | 1,253 | 1,253 | 1,253 | 1,253 | 100 | 1,253 |
| 2018-05-02 | 1,242 | 1,253 | 1,242 | 1,253 | 400 | 1,253 |
| 2018-05-01 | 1,271 | 1,288 | 1,236 | 1,242 | 5,300 | 1,242 |
| 2018-04-27 | 1,242 | 1,267 | 1,242 | 1,266 | 3,000 | 1,266 |
| 2018-04-26 | 1,225 | 1,239 | 1,225 | 1,239 | 2,100 | 1,239 |
| 2018-04-25 | 1,231 | 1,231 | 1,218 | 1,221 | 2,700 | 1,221 |
| 2018-04-24 | 1,261 | 1,265 | 1,250 | 1,250 | 2,900 | 1,250 |
| 2018-04-23 | 1,329 | 1,329 | 1,265 | 1,265 | 7,000 | 1,265 |
| 2018-04-20 | 1,329 | 1,333 | 1,329 | 1,329 | 700 | 1,329 |
| 2018-04-19 | 1,360 | 1,361 | 1,316 | 1,323 | 2,400 | 1,323 |
| 2018-04-18 | 1,358 | 1,383 | 1,358 | 1,360 | 2,100 | 1,360 |
| 2018-04-17 | 1,411 | 1,411 | 1,323 | 1,356 | 3,000 | 1,356 |
| 2018-04-16 | 1,416 | 1,439 | 1,414 | 1,417 | 2,800 | 1,417 |
| 2018-04-13 | 1,462 | 1,462 | 1,444 | 1,444 | 500 | 1,444 |
| 2018-04-12 | 1,461 | 1,478 | 1,448 | 1,466 | 2,300 | 1,466 |
| 2018-04-11 | 1,488 | 1,488 | 1,465 | 1,480 | 1,300 | 1,480 |
| 2018-04-10 | 1,465 | 1,490 | 1,457 | 1,490 | 4,000 | 1,490 |
| 2018-04-09 | 1,457 | 1,465 | 1,453 | 1,465 | 3,000 | 1,465 |
| 2018-04-06 | 1,474 | 1,474 | 1,457 | 1,464 | 2,500 | 1,464 |
| 2018-04-05 | 1,449 | 1,496 | 1,449 | 1,485 | 9,800 | 1,485 |
| 2018-04-04 | 1,451 | 1,462 | 1,449 | 1,452 | 5,400 | 1,452 |
| 2018-04-03 | 1,428 | 1,449 | 1,428 | 1,449 | 4,400 | 1,449 |
| 2018-03-30 | 1,410 | 1,418 | 1,404 | 1,404 | 6,000 | 1,404 |
| 2018-03-29 | 1,401 | 1,413 | 1,384 | 1,405 | 1,300 | 1,405 |
| 2018-03-28 | 1,390 | 1,415 | 1,390 | 1,401 | 2,300 | 1,401 |
| 2018-03-27 | 1,396 | 1,422 | 1,396 | 1,419 | 10,400 | 1,419 |
| 2018-03-26 | 1,381 | 1,400 | 1,371 | 1,396 | 1,600 | 1,396 |
| 2018-03-23 | 1,400 | 1,439 | 1,400 | 1,400 | 3,900 | 1,400 |
| 2018-03-22 | 1,390 | 1,428 | 1,381 | 1,425 | 3,400 | 1,425 |
| 2018-03-20 | 1,394 | 1,400 | 1,381 | 1,400 | 5,200 | 1,400 |
| 2018-03-19 | 1,365 | 1,395 | 1,365 | 1,395 | 200 | 1,395 |
| 2018-03-16 | 1,368 | 1,370 | 1,357 | 1,365 | 8,600 | 1,365 |
| 2018-03-13 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2018-03-12 | 1,400 | 1,402 | 1,351 | 1,369 | 8,800 | 1,369 |
| 2018-03-09 | 1,358 | 1,368 | 1,312 | 1,353 | 2,200 | 1,353 |
| 2018-03-07 | 1,345 | 1,345 | 1,334 | 1,334 | 200 | 1,334 |
| 2018-03-06 | 1,364 | 1,364 | 1,340 | 1,358 | 1,600 | 1,358 |
| 2018-03-05 | 1,306 | 1,379 | 1,302 | 1,367 | 3,100 | 1,367 |
| 2018-03-02 | 1,359 | 1,359 | 1,314 | 1,322 | 3,100 | 1,322 |
| 2018-03-01 | 1,400 | 1,406 | 1,370 | 1,378 | 21,100 | 1,378 |
| 2018-02-28 | 1,401 | 1,401 | 1,395 | 1,400 | 2,000 | 1,400 |
| 2018-02-27 | 1,410 | 1,410 | 1,400 | 1,400 | 3,900 | 1,400 |
| 2018-02-26 | 1,408 | 1,410 | 1,400 | 1,410 | 3,700 | 1,410 |
| 2018-02-23 | 1,399 | 1,408 | 1,399 | 1,408 | 1,300 | 1,408 |
| 2018-02-22 | 1,403 | 1,406 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2018-02-21 | 1,393 | 1,394 | 1,393 | 1,394 | 200 | 1,394 |
| 2018-02-20 | 1,396 | 1,406 | 1,396 | 1,404 | 6,700 | 1,404 |
| 2018-02-19 | 1,384 | 1,401 | 1,364 | 1,396 | 4,600 | 1,396 |
| 2018-02-16 | 1,390 | 1,390 | 1,385 | 1,385 | 200 | 1,385 |
| 2018-02-15 | 1,371 | 1,399 | 1,371 | 1,398 | 2,200 | 1,398 |
| 2018-02-14 | 1,400 | 1,400 | 1,360 | 1,366 | 4,000 | 1,366 |
| 2018-02-13 | 1,337 | 1,400 | 1,337 | 1,400 | 3,700 | 1,400 |
| 2018-02-09 | 1,345 | 1,380 | 1,316 | 1,336 | 2,800 | 1,336 |
| 2018-02-08 | 1,400 | 1,417 | 1,400 | 1,405 | 2,100 | 1,405 |
| 2018-02-07 | 1,410 | 1,410 | 1,374 | 1,374 | 1,700 | 1,374 |
| 2018-02-06 | 1,313 | 1,380 | 1,293 | 1,380 | 10,300 | 1,380 |
| 2018-02-05 | 1,422 | 1,422 | 1,382 | 1,382 | 4,200 | 1,382 |
| 2018-02-02 | 1,422 | 1,425 | 1,416 | 1,425 | 3,200 | 1,425 |
| 2018-02-01 | 1,412 | 1,424 | 1,400 | 1,400 | 1,700 | 1,400 |
| 2018-01-31 | 1,400 | 1,447 | 1,400 | 1,412 | 10,000 | 1,412 |
| 2018-01-30 | 1,381 | 1,400 | 1,381 | 1,400 | 5,400 | 1,400 |
| 2018-01-29 | 1,386 | 1,398 | 1,379 | 1,381 | 2,700 | 1,381 |
| 2018-01-26 | 1,350 | 1,386 | 1,350 | 1,386 | 8,700 | 1,386 |
| 2018-01-25 | 1,389 | 1,389 | 1,358 | 1,358 | 2,200 | 1,358 |
| 2018-01-24 | 1,392 | 1,401 | 1,358 | 1,390 | 6,900 | 1,390 |
| 2018-01-23 | 1,412 | 1,422 | 1,392 | 1,392 | 3,600 | 1,392 |
| 2018-01-22 | 1,403 | 1,459 | 1,403 | 1,412 | 11,600 | 1,412 |
| 2018-01-19 | 1,335 | 1,398 | 1,335 | 1,398 | 15,900 | 1,398 |
| 2018-01-18 | 1,331 | 1,341 | 1,331 | 1,335 | 500 | 1,335 |
| 2018-01-17 | 1,342 | 1,344 | 1,322 | 1,323 | 3,200 | 1,323 |
| 2018-01-16 | 1,323 | 1,343 | 1,316 | 1,341 | 3,700 | 1,341 |
| 2018-01-15 | 1,345 | 1,345 | 1,303 | 1,329 | 4,100 | 1,329 |
| 2018-01-12 | 1,302 | 1,344 | 1,302 | 1,344 | 2,000 | 1,344 |
| 2018-01-11 | 1,309 | 1,314 | 1,308 | 1,308 | 800 | 1,308 |
| 2018-01-10 | 1,332 | 1,333 | 1,307 | 1,326 | 1,900 | 1,326 |
| 2018-01-09 | 1,322 | 1,345 | 1,309 | 1,343 | 6,600 | 1,343 |
| 2018-01-05 | 1,305 | 1,316 | 1,288 | 1,316 | 3,800 | 1,316 |
| 2018-01-04 | 1,305 | 1,318 | 1,300 | 1,305 | 6,400 | 1,305 |
分割・併合履歴 ： [2014-12-26]1株→2株 [2013-09-26]1株→2株 [2007-03-27]1株→2株
