3571 (株)ソトー 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 | 932 | 937 | 911 | 937 | 9,200 | 937 |
| 2018-12-27 | 908 | 932 | 908 | 932 | 6,600 | 932 |
| 2018-12-26 | 882 | 892 | 882 | 892 | 13,200 | 892 |
| 2018-12-25 | 895 | 896 | 873 | 882 | 33,800 | 882 |
| 2018-12-21 | 932 | 932 | 902 | 912 | 16,500 | 912 |
| 2018-12-20 | 960 | 960 | 933 | 933 | 14,800 | 933 |
| 2018-12-19 | 956 | 961 | 951 | 951 | 10,800 | 951 |
| 2018-12-18 | 958 | 959 | 955 | 955 | 12,600 | 955 |
| 2018-12-17 | 959 | 964 | 958 | 958 | 6,500 | 958 |
| 2018-12-14 | 961 | 964 | 960 | 960 | 13,300 | 960 |
| 2018-12-13 | 961 | 964 | 960 | 961 | 7,300 | 961 |
| 2018-12-12 | 960 | 964 | 960 | 961 | 5,100 | 961 |
| 2018-12-11 | 991 | 991 | 961 | 961 | 12,800 | 961 |
| 2018-12-10 | 964 | 969 | 961 | 961 | 5,300 | 961 |
| 2018-12-07 | 962 | 970 | 962 | 968 | 9,400 | 968 |
| 2018-12-06 | 963 | 970 | 958 | 968 | 15,700 | 968 |
| 2018-12-05 | 966 | 968 | 963 | 966 | 4,700 | 966 |
| 2018-12-04 | 980 | 984 | 968 | 968 | 13,000 | 968 |
| 2018-12-03 | 996 | 998 | 978 | 978 | 10,100 | 978 |
| 2018-11-30 | 984 | 988 | 983 | 988 | 6,700 | 988 |
| 2018-11-29 | 989 | 989 | 977 | 977 | 3,200 | 977 |
| 2018-11-28 | 988 | 990 | 970 | 977 | 16,300 | 977 |
| 2018-11-27 | 980 | 988 | 975 | 988 | 6,700 | 988 |
| 2018-11-26 | 969 | 985 | 969 | 975 | 5,500 | 975 |
| 2018-11-22 | 978 | 978 | 969 | 971 | 4,000 | 971 |
| 2018-11-21 | 965 | 975 | 963 | 966 | 4,000 | 966 |
| 2018-11-20 | 974 | 978 | 963 | 975 | 8,500 | 975 |
| 2018-11-19 | 977 | 977 | 973 | 975 | 4,100 | 975 |
| 2018-11-16 | 977 | 984 | 975 | 977 | 4,100 | 977 |
| 2018-11-15 | 979 | 984 | 974 | 976 | 3,600 | 976 |
| 2018-11-14 | 994 | 994 | 980 | 980 | 6,400 | 980 |
| 2018-11-13 | 996 | 996 | 987 | 988 | 5,200 | 988 |
| 2018-11-12 | 990 | 1,003 | 990 | 998 | 7,400 | 998 |
| 2018-11-09 | 979 | 994 | 972 | 992 | 9,900 | 992 |
| 2018-11-08 | 984 | 989 | 974 | 986 | 16,100 | 986 |
| 2018-11-07 | 973 | 985 | 967 | 972 | 19,000 | 972 |
| 2018-11-06 | 970 | 978 | 967 | 967 | 11,000 | 967 |
| 2018-11-05 | 968 | 970 | 966 | 967 | 7,800 | 967 |
| 2018-11-02 | 993 | 993 | 960 | 968 | 11,400 | 968 |
| 2018-11-01 | 995 | 995 | 981 | 982 | 10,800 | 982 |
| 2018-10-31 | 984 | 992 | 972 | 992 | 7,500 | 992 |
| 2018-10-30 | 990 | 990 | 971 | 972 | 13,500 | 972 |
| 2018-10-29 | 980 | 988 | 972 | 972 | 6,000 | 972 |
| 2018-10-26 | 983 | 985 | 978 | 979 | 7,500 | 979 |
| 2018-10-25 | 988 | 991 | 978 | 978 | 12,100 | 978 |
| 2018-10-24 | 990 | 995 | 990 | 995 | 3,200 | 995 |
| 2018-10-23 | 994 | 995 | 989 | 989 | 10,700 | 989 |
| 2018-10-22 | 992 | 997 | 992 | 994 | 3,900 | 994 |
| 2018-10-19 | 996 | 999 | 996 | 996 | 4,000 | 996 |
| 2018-10-18 | 991 | 1,005 | 991 | 996 | 6,200 | 996 |
| 2018-10-17 | 999 | 1,006 | 994 | 997 | 6,100 | 997 |
| 2018-10-16 | 990 | 994 | 990 | 991 | 8,300 | 991 |
| 2018-10-15 | 995 | 999 | 990 | 990 | 14,300 | 990 |
| 2018-10-12 | 996 | 1,004 | 995 | 995 | 7,500 | 995 |
| 2018-10-11 | 1,000 | 1,000 | 995 | 997 | 12,900 | 997 |
| 2018-10-10 | 1,004 | 1,004 | 1,000 | 1,000 | 3,200 | 1,000 |
| 2018-10-09 | 1,002 | 1,004 | 1,000 | 1,000 | 5,500 | 1,000 |
| 2018-10-05 | 1,008 | 1,008 | 1,000 | 1,000 | 12,800 | 1,000 |
| 2018-10-04 | 1,008 | 1,010 | 1,003 | 1,010 | 7,300 | 1,010 |
| 2018-10-03 | 1,006 | 1,011 | 1,004 | 1,004 | 7,700 | 1,004 |
| 2018-10-02 | 1,010 | 1,013 | 1,007 | 1,009 | 7,700 | 1,009 |
| 2018-10-01 | 1,018 | 1,018 | 1,006 | 1,010 | 11,300 | 1,010 |
| 2018-09-28 | 1,011 | 1,021 | 1,010 | 1,011 | 6,900 | 1,011 |
| 2018-09-27 | 1,020 | 1,024 | 1,011 | 1,016 | 8,500 | 1,016 |
| 2018-09-26 | 1,020 | 1,029 | 1,015 | 1,026 | 13,200 | 1,026 |
| 2018-09-25 | 1,032 | 1,050 | 1,024 | 1,050 | 19,300 | 1,050 |
| 2018-09-21 | 1,013 | 1,033 | 1,013 | 1,033 | 15,200 | 1,033 |
| 2018-09-20 | 1,018 | 1,019 | 1,011 | 1,016 | 8,900 | 1,016 |
| 2018-09-19 | 1,011 | 1,017 | 1,008 | 1,011 | 18,000 | 1,011 |
| 2018-09-18 | 1,004 | 1,011 | 1,004 | 1,011 | 8,100 | 1,011 |
| 2018-09-14 | 1,005 | 1,008 | 1,003 | 1,003 | 13,900 | 1,003 |
| 2018-09-13 | 1,001 | 1,005 | 1,000 | 1,005 | 8,100 | 1,005 |
| 2018-09-12 | 1,006 | 1,012 | 1,000 | 1,007 | 15,500 | 1,007 |
| 2018-09-11 | 1,003 | 1,012 | 1,002 | 1,004 | 9,700 | 1,004 |
| 2018-09-10 | 1,009 | 1,009 | 1,002 | 1,004 | 4,600 | 1,004 |
| 2018-09-07 | 1,008 | 1,008 | 1,002 | 1,006 | 9,800 | 1,006 |
| 2018-09-06 | 1,022 | 1,022 | 1,006 | 1,009 | 9,200 | 1,009 |
| 2018-09-05 | 1,022 | 1,024 | 1,020 | 1,021 | 2,900 | 1,021 |
| 2018-09-04 | 1,028 | 1,034 | 1,021 | 1,023 | 4,900 | 1,023 |
| 2018-09-03 | 1,030 | 1,034 | 1,023 | 1,028 | 8,100 | 1,028 |
| 2018-08-31 | 1,028 | 1,030 | 1,024 | 1,025 | 4,400 | 1,025 |
| 2018-08-30 | 1,037 | 1,037 | 1,029 | 1,032 | 2,100 | 1,032 |
| 2018-08-29 | 1,029 | 1,038 | 1,029 | 1,033 | 6,600 | 1,033 |
| 2018-08-28 | 1,038 | 1,038 | 1,025 | 1,025 | 4,900 | 1,025 |
| 2018-08-27 | 1,021 | 1,037 | 1,021 | 1,035 | 7,100 | 1,035 |
| 2018-08-24 | 1,013 | 1,027 | 1,013 | 1,025 | 2,700 | 1,025 |
| 2018-08-23 | 1,020 | 1,020 | 1,000 | 1,013 | 15,100 | 1,013 |
| 2018-08-22 | 1,020 | 1,033 | 1,017 | 1,021 | 10,400 | 1,021 |
| 2018-08-21 | 1,028 | 1,028 | 1,010 | 1,020 | 35,200 | 1,020 |
| 2018-08-20 | 999 | 1,001 | 999 | 999 | 2,500 | 999 |
| 2018-08-17 | 1,000 | 1,001 | 998 | 999 | 4,600 | 999 |
| 2018-08-16 | 996 | 1,002 | 995 | 998 | 8,700 | 998 |
| 2018-08-15 | 1,001 | 1,003 | 998 | 1,000 | 3,500 | 1,000 |
| 2018-08-14 | 996 | 1,003 | 996 | 1,002 | 2,700 | 1,002 |
| 2018-08-13 | 1,004 | 1,006 | 998 | 1,000 | 10,500 | 1,000 |
| 2018-08-10 | 1,008 | 1,013 | 1,004 | 1,004 | 5,100 | 1,004 |
| 2018-08-09 | 1,006 | 1,008 | 1,006 | 1,007 | 4,100 | 1,007 |
| 2018-08-08 | 1,003 | 1,006 | 1,003 | 1,006 | 3,700 | 1,006 |
| 2018-08-07 | 1,003 | 1,009 | 1,002 | 1,003 | 7,800 | 1,003 |
| 2018-08-06 | 1,003 | 1,009 | 1,003 | 1,003 | 3,900 | 1,003 |
| 2018-08-03 | 1,005 | 1,011 | 1,005 | 1,006 | 4,600 | 1,006 |
| 2018-08-02 | 1,016 | 1,019 | 1,007 | 1,007 | 5,000 | 1,007 |
| 2018-08-01 | 1,024 | 1,024 | 1,010 | 1,010 | 9,700 | 1,010 |
| 2018-07-31 | 1,018 | 1,019 | 1,015 | 1,019 | 3,800 | 1,019 |
| 2018-07-30 | 1,014 | 1,018 | 1,013 | 1,016 | 4,300 | 1,016 |
| 2018-07-27 | 1,017 | 1,018 | 1,011 | 1,018 | 4,000 | 1,018 |
| 2018-07-26 | 1,001 | 1,013 | 1,001 | 1,010 | 5,400 | 1,010 |
| 2018-07-25 | 1,001 | 1,009 | 1,001 | 1,004 | 9,700 | 1,004 |
| 2018-07-24 | 1,016 | 1,016 | 1,012 | 1,012 | 3,200 | 1,012 |
| 2018-07-23 | 1,010 | 1,013 | 1,009 | 1,013 | 2,900 | 1,013 |
| 2018-07-20 | 1,011 | 1,015 | 1,009 | 1,013 | 3,100 | 1,013 |
| 2018-07-19 | 1,009 | 1,045 | 1,006 | 1,011 | 15,600 | 1,011 |
| 2018-07-18 | 1,007 | 1,010 | 1,004 | 1,005 | 2,700 | 1,005 |
| 2018-07-17 | 1,002 | 1,006 | 1,002 | 1,005 | 4,100 | 1,005 |
| 2018-07-13 | 1,003 | 1,005 | 1,001 | 1,002 | 3,400 | 1,002 |
| 2018-07-12 | 1,002 | 1,005 | 1,002 | 1,003 | 3,500 | 1,003 |
| 2018-07-11 | 1,001 | 1,002 | 998 | 1,002 | 6,500 | 1,002 |
| 2018-07-10 | 1,009 | 1,012 | 998 | 998 | 11,000 | 998 |
| 2018-07-09 | 1,010 | 1,010 | 1,002 | 1,009 | 11,100 | 1,009 |
| 2018-07-06 | 1,010 | 1,011 | 1,000 | 1,001 | 18,200 | 1,001 |
| 2018-07-05 | 1,005 | 1,015 | 1,002 | 1,003 | 8,300 | 1,003 |
| 2018-07-04 | 1,010 | 1,012 | 1,002 | 1,003 | 9,400 | 1,003 |
| 2018-07-03 | 1,014 | 1,023 | 1,011 | 1,012 | 8,400 | 1,012 |
| 2018-07-02 | 1,020 | 1,030 | 1,014 | 1,020 | 14,700 | 1,020 |
| 2018-06-29 | 1,018 | 1,025 | 1,012 | 1,019 | 11,500 | 1,019 |
| 2018-06-28 | 1,024 | 1,027 | 1,019 | 1,022 | 8,500 | 1,022 |
| 2018-06-27 | 1,024 | 1,030 | 1,021 | 1,028 | 5,300 | 1,028 |
| 2018-06-26 | 1,029 | 1,031 | 1,024 | 1,025 | 5,000 | 1,025 |
| 2018-06-25 | 1,036 | 1,036 | 1,026 | 1,028 | 5,800 | 1,028 |
| 2018-06-22 | 1,039 | 1,040 | 1,033 | 1,037 | 5,800 | 1,037 |
| 2018-06-21 | 1,037 | 1,040 | 1,032 | 1,033 | 3,200 | 1,033 |
| 2018-06-20 | 1,032 | 1,037 | 1,032 | 1,037 | 4,900 | 1,037 |
| 2018-06-19 | 1,031 | 1,035 | 1,031 | 1,032 | 2,500 | 1,032 |
| 2018-06-18 | 1,046 | 1,046 | 1,031 | 1,031 | 4,700 | 1,031 |
| 2018-06-15 | 1,040 | 1,044 | 1,040 | 1,044 | 2,200 | 1,044 |
| 2018-06-14 | 1,036 | 1,044 | 1,036 | 1,040 | 3,000 | 1,040 |
| 2018-06-13 | 1,036 | 1,042 | 1,036 | 1,041 | 2,200 | 1,041 |
| 2018-06-12 | 1,038 | 1,041 | 1,036 | 1,038 | 3,800 | 1,038 |
| 2018-06-11 | 1,042 | 1,044 | 1,028 | 1,041 | 17,100 | 1,041 |
| 2018-06-08 | 1,031 | 1,048 | 1,031 | 1,042 | 13,600 | 1,042 |
| 2018-06-07 | 1,035 | 1,047 | 1,035 | 1,047 | 5,300 | 1,047 |
| 2018-06-06 | 1,035 | 1,040 | 1,033 | 1,039 | 6,300 | 1,039 |
| 2018-06-05 | 1,031 | 1,044 | 1,031 | 1,042 | 7,700 | 1,042 |
| 2018-06-04 | 1,042 | 1,048 | 1,042 | 1,045 | 4,900 | 1,045 |
| 2018-06-01 | 1,035 | 1,047 | 1,033 | 1,039 | 8,400 | 1,039 |
| 2018-05-31 | 1,039 | 1,044 | 1,032 | 1,033 | 5,600 | 1,033 |
| 2018-05-30 | 1,045 | 1,045 | 1,034 | 1,034 | 7,100 | 1,034 |
| 2018-05-29 | 1,040 | 1,048 | 1,040 | 1,048 | 6,000 | 1,048 |
| 2018-05-28 | 1,033 | 1,043 | 1,033 | 1,043 | 7,800 | 1,043 |
| 2018-05-25 | 1,042 | 1,047 | 1,042 | 1,046 | 3,400 | 1,046 |
| 2018-05-24 | 1,042 | 1,050 | 1,042 | 1,042 | 10,200 | 1,042 |
| 2018-05-23 | 1,045 | 1,056 | 1,044 | 1,056 | 5,800 | 1,056 |
| 2018-05-22 | 1,044 | 1,049 | 1,043 | 1,045 | 5,400 | 1,045 |
| 2018-05-21 | 1,045 | 1,051 | 1,045 | 1,049 | 4,000 | 1,049 |
| 2018-05-18 | 1,043 | 1,050 | 1,043 | 1,048 | 4,200 | 1,048 |
| 2018-05-17 | 1,047 | 1,054 | 1,045 | 1,054 | 16,000 | 1,054 |
| 2018-05-16 | 1,046 | 1,047 | 1,045 | 1,047 | 1,200 | 1,047 |
| 2018-05-15 | 1,051 | 1,051 | 1,044 | 1,047 | 5,900 | 1,047 |
| 2018-05-14 | 1,052 | 1,052 | 1,045 | 1,050 | 3,300 | 1,050 |
| 2018-05-11 | 1,056 | 1,056 | 1,040 | 1,044 | 7,300 | 1,044 |
| 2018-05-10 | 1,066 | 1,066 | 1,051 | 1,052 | 8,500 | 1,052 |
| 2018-05-09 | 1,068 | 1,072 | 1,061 | 1,069 | 8,700 | 1,069 |
| 2018-05-08 | 1,056 | 1,071 | 1,046 | 1,069 | 23,800 | 1,069 |
| 2018-05-07 | 1,035 | 1,063 | 1,024 | 1,061 | 44,600 | 1,061 |
| 2018-05-02 | 1,023 | 1,085 | 1,022 | 1,031 | 56,700 | 1,031 |
| 2018-05-01 | 1,024 | 1,027 | 1,019 | 1,021 | 8,800 | 1,021 |
| 2018-04-27 | 1,019 | 1,020 | 1,011 | 1,018 | 11,300 | 1,018 |
| 2018-04-26 | 1,010 | 1,020 | 1,010 | 1,013 | 13,700 | 1,013 |
| 2018-04-25 | 1,004 | 1,008 | 1,004 | 1,007 | 4,400 | 1,007 |
| 2018-04-24 | 1,006 | 1,009 | 1,003 | 1,006 | 9,100 | 1,006 |
| 2018-04-23 | 1,001 | 1,005 | 1,001 | 1,002 | 2,900 | 1,002 |
| 2018-04-20 | 1,020 | 1,020 | 1,001 | 1,002 | 16,100 | 1,002 |
| 2018-04-19 | 1,013 | 1,020 | 1,013 | 1,020 | 3,100 | 1,020 |
| 2018-04-18 | 1,017 | 1,020 | 1,011 | 1,018 | 4,000 | 1,018 |
| 2018-04-17 | 1,002 | 1,023 | 1,002 | 1,017 | 8,300 | 1,017 |
| 2018-04-16 | 1,006 | 1,007 | 1,000 | 1,006 | 12,300 | 1,006 |
| 2018-04-13 | 1,001 | 1,007 | 998 | 1,005 | 19,300 | 1,005 |
| 2018-04-12 | 1,003 | 1,005 | 1,002 | 1,002 | 18,100 | 1,002 |
| 2018-04-11 | 1,005 | 1,007 | 1,004 | 1,005 | 13,300 | 1,005 |
| 2018-04-10 | 1,013 | 1,022 | 1,009 | 1,009 | 23,500 | 1,009 |
| 2018-04-09 | 1,037 | 1,038 | 1,006 | 1,011 | 30,200 | 1,011 |
| 2018-04-06 | 1,065 | 1,065 | 1,046 | 1,046 | 7,300 | 1,046 |
| 2018-04-05 | 1,061 | 1,068 | 1,061 | 1,063 | 8,200 | 1,063 |
| 2018-04-04 | 1,043 | 1,063 | 1,041 | 1,060 | 12,200 | 1,060 |
| 2018-04-03 | 1,047 | 1,066 | 1,047 | 1,060 | 9,300 | 1,060 |
| 2018-03-30 | 1,055 | 1,055 | 1,043 | 1,048 | 10,200 | 1,048 |
| 2018-03-29 | 1,046 | 1,049 | 1,040 | 1,047 | 8,700 | 1,047 |
| 2018-03-28 | 1,049 | 1,052 | 1,038 | 1,046 | 17,000 | 1,046 |
| 2018-03-27 | 1,065 | 1,073 | 1,063 | 1,072 | 22,200 | 1,072 |
| 2018-03-26 | 1,060 | 1,064 | 1,055 | 1,063 | 14,000 | 1,063 |
| 2018-03-23 | 1,062 | 1,067 | 1,061 | 1,061 | 21,100 | 1,061 |
| 2018-03-22 | 1,068 | 1,071 | 1,063 | 1,068 | 11,100 | 1,068 |
| 2018-03-20 | 1,068 | 1,070 | 1,065 | 1,068 | 3,900 | 1,068 |
| 2018-03-19 | 1,084 | 1,084 | 1,067 | 1,069 | 8,000 | 1,069 |
| 2018-03-16 | 1,079 | 1,085 | 1,078 | 1,084 | 8,200 | 1,084 |
| 2018-03-15 | 1,081 | 1,084 | 1,079 | 1,079 | 9,700 | 1,079 |
| 2018-03-14 | 1,088 | 1,090 | 1,077 | 1,087 | 8,000 | 1,087 |
| 2018-03-13 | 1,078 | 1,085 | 1,075 | 1,085 | 9,600 | 1,085 |
| 2018-03-12 | 1,073 | 1,076 | 1,065 | 1,076 | 12,900 | 1,076 |
| 2018-03-09 | 1,062 | 1,073 | 1,061 | 1,062 | 17,400 | 1,062 |
| 2018-03-08 | 1,063 | 1,067 | 1,061 | 1,062 | 4,800 | 1,062 |
| 2018-03-07 | 1,068 | 1,069 | 1,063 | 1,063 | 8,400 | 1,063 |
| 2018-03-06 | 1,066 | 1,069 | 1,060 | 1,065 | 14,400 | 1,065 |
| 2018-03-05 | 1,070 | 1,073 | 1,065 | 1,067 | 12,400 | 1,067 |
| 2018-03-02 | 1,076 | 1,077 | 1,069 | 1,069 | 9,700 | 1,069 |
| 2018-03-01 | 1,081 | 1,085 | 1,075 | 1,080 | 10,800 | 1,080 |
| 2018-02-28 | 1,082 | 1,090 | 1,081 | 1,081 | 9,500 | 1,081 |
| 2018-02-27 | 1,085 | 1,085 | 1,078 | 1,079 | 12,800 | 1,079 |
| 2018-02-26 | 1,082 | 1,082 | 1,070 | 1,079 | 12,400 | 1,079 |
| 2018-02-23 | 1,085 | 1,085 | 1,076 | 1,080 | 7,500 | 1,080 |
| 2018-02-22 | 1,082 | 1,082 | 1,074 | 1,078 | 7,400 | 1,078 |
| 2018-02-21 | 1,067 | 1,084 | 1,066 | 1,078 | 9,300 | 1,078 |
| 2018-02-20 | 1,063 | 1,069 | 1,063 | 1,067 | 7,300 | 1,067 |
| 2018-02-19 | 1,069 | 1,069 | 1,061 | 1,063 | 17,900 | 1,063 |
| 2018-02-16 | 1,068 | 1,071 | 1,061 | 1,065 | 10,800 | 1,065 |
| 2018-02-15 | 1,064 | 1,068 | 1,057 | 1,057 | 19,500 | 1,057 |
| 2018-02-14 | 1,085 | 1,090 | 1,073 | 1,074 | 12,100 | 1,074 |
| 2018-02-13 | 1,090 | 1,102 | 1,089 | 1,089 | 11,000 | 1,089 |
| 2018-02-09 | 1,100 | 1,100 | 1,089 | 1,089 | 21,200 | 1,089 |
| 2018-02-08 | 1,110 | 1,118 | 1,103 | 1,103 | 12,900 | 1,103 |
| 2018-02-07 | 1,117 | 1,119 | 1,107 | 1,108 | 18,100 | 1,108 |
| 2018-02-06 | 1,118 | 1,119 | 1,112 | 1,112 | 28,600 | 1,112 |
| 2018-02-05 | 1,125 | 1,129 | 1,121 | 1,126 | 10,500 | 1,126 |
| 2018-02-02 | 1,128 | 1,129 | 1,125 | 1,128 | 4,700 | 1,128 |
| 2018-02-01 | 1,128 | 1,129 | 1,125 | 1,128 | 7,400 | 1,128 |
| 2018-01-31 | 1,125 | 1,130 | 1,122 | 1,122 | 9,400 | 1,122 |
| 2018-01-30 | 1,132 | 1,133 | 1,125 | 1,125 | 12,000 | 1,125 |
| 2018-01-29 | 1,135 | 1,135 | 1,130 | 1,132 | 6,700 | 1,132 |
| 2018-01-26 | 1,132 | 1,135 | 1,131 | 1,132 | 4,500 | 1,132 |
| 2018-01-25 | 1,131 | 1,137 | 1,131 | 1,132 | 5,100 | 1,132 |
| 2018-01-24 | 1,135 | 1,136 | 1,132 | 1,133 | 3,400 | 1,133 |
| 2018-01-23 | 1,136 | 1,137 | 1,130 | 1,136 | 6,800 | 1,136 |
| 2018-01-22 | 1,131 | 1,136 | 1,131 | 1,136 | 4,000 | 1,136 |
| 2018-01-19 | 1,133 | 1,140 | 1,128 | 1,136 | 10,000 | 1,136 |
| 2018-01-18 | 1,134 | 1,135 | 1,130 | 1,131 | 8,400 | 1,131 |
| 2018-01-17 | 1,134 | 1,138 | 1,132 | 1,133 | 3,400 | 1,133 |
| 2018-01-16 | 1,140 | 1,140 | 1,132 | 1,134 | 8,300 | 1,134 |
| 2018-01-15 | 1,138 | 1,143 | 1,137 | 1,143 | 5,000 | 1,143 |
| 2018-01-12 | 1,135 | 1,142 | 1,133 | 1,139 | 8,800 | 1,139 |
| 2018-01-11 | 1,131 | 1,137 | 1,131 | 1,136 | 9,500 | 1,136 |
| 2018-01-10 | 1,135 | 1,135 | 1,129 | 1,131 | 5,000 | 1,131 |
| 2018-01-09 | 1,135 | 1,135 | 1,129 | 1,134 | 14,600 | 1,134 |
| 2018-01-05 | 1,134 | 1,135 | 1,130 | 1,132 | 6,700 | 1,132 |
| 2018-01-04 | 1,135 | 1,135 | 1,124 | 1,130 | 21,800 | 1,130 |
分割・併合履歴 ： [1985-11-27]1株→1.1株