3634 (株)ソケッツ 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 | - | - | - | 817 | - | 817 |
| 2018-12-27 | 792 | 860 | 792 | 817 | 46,300 | 817 |
| 2018-12-26 | 727 | 769 | 727 | 747 | 3,000 | 747 |
| 2018-12-25 | 795 | 799 | 730 | 732 | 18,400 | 732 |
| 2018-12-21 | 801 | 813 | 781 | 813 | 12,100 | 813 |
| 2018-12-20 | 849 | 850 | 823 | 824 | 7,200 | 824 |
| 2018-12-19 | 845 | 859 | 820 | 849 | 10,500 | 849 |
| 2018-12-18 | 899 | 899 | 820 | 845 | 23,600 | 845 |
| 2018-12-17 | 967 | 967 | 920 | 921 | 19,200 | 921 |
| 2018-12-14 | 953 | 972 | 953 | 966 | 6,700 | 966 |
| 2018-12-13 | 947 | 983 | 947 | 979 | 8,600 | 979 |
| 2018-12-12 | 938 | 948 | 931 | 948 | 21,700 | 948 |
| 2018-12-11 | 924 | 933 | 918 | 925 | 10,700 | 925 |
| 2018-12-10 | 945 | 955 | 922 | 924 | 7,900 | 924 |
| 2018-12-07 | 980 | 980 | 954 | 966 | 5,600 | 966 |
| 2018-12-06 | 1,002 | 1,003 | 970 | 980 | 41,100 | 980 |
| 2018-12-05 | 976 | 1,005 | 974 | 1,003 | 10,900 | 1,003 |
| 2018-12-04 | 986 | 989 | 965 | 977 | 8,400 | 977 |
| 2018-12-03 | 1,001 | 1,002 | 980 | 1,001 | 4,300 | 1,001 |
| 2018-11-30 | 997 | 1,002 | 997 | 1,000 | 800 | 1,000 |
| 2018-11-29 | 1,010 | 1,010 | 1,000 | 1,000 | 3,200 | 1,000 |
| 2018-11-28 | 977 | 1,022 | 975 | 1,001 | 8,900 | 1,001 |
| 2018-11-27 | 974 | 981 | 944 | 969 | 4,900 | 969 |
| 2018-11-26 | 965 | 970 | 953 | 961 | 3,500 | 961 |
| 2018-11-22 | 1,001 | 1,019 | 929 | 963 | 24,600 | 963 |
| 2018-11-21 | 991 | 1,010 | 991 | 997 | 1,700 | 997 |
| 2018-11-20 | 1,001 | 1,037 | 986 | 1,014 | 6,900 | 1,014 |
| 2018-11-19 | 990 | 1,065 | 975 | 1,020 | 38,300 | 1,020 |
| 2018-11-16 | 1,015 | 1,037 | 918 | 975 | 29,300 | 975 |
| 2018-11-15 | 1,015 | 1,047 | 1,014 | 1,015 | 2,200 | 1,015 |
| 2018-11-14 | 1,021 | 1,058 | 1,014 | 1,015 | 6,900 | 1,015 |
| 2018-11-13 | 1,121 | 1,121 | 991 | 1,025 | 45,700 | 1,025 |
| 2018-11-12 | 1,167 | 1,188 | 1,150 | 1,150 | 8,600 | 1,150 |
| 2018-11-09 | 1,193 | 1,380 | 1,136 | 1,197 | 26,100 | 1,197 |
| 2018-11-08 | 1,152 | 1,200 | 1,152 | 1,155 | 3,100 | 1,155 |
| 2018-11-07 | 1,214 | 1,214 | 1,162 | 1,169 | 2,800 | 1,169 |
| 2018-11-06 | 1,167 | 1,181 | 1,133 | 1,154 | 3,700 | 1,154 |
| 2018-11-05 | 1,171 | 1,179 | 1,145 | 1,159 | 2,900 | 1,159 |
| 2018-11-02 | 1,172 | 1,196 | 1,130 | 1,171 | 8,200 | 1,171 |
| 2018-11-01 | 1,186 | 1,210 | 1,132 | 1,153 | 6,800 | 1,153 |
| 2018-10-31 | 1,201 | 1,267 | 1,121 | 1,267 | 3,800 | 1,267 |
| 2018-10-30 | 1,117 | 1,198 | 1,110 | 1,198 | 2,700 | 1,198 |
| 2018-10-29 | 1,169 | 1,190 | 1,108 | 1,147 | 7,100 | 1,147 |
| 2018-10-26 | 1,220 | 1,220 | 1,152 | 1,159 | 4,700 | 1,159 |
| 2018-10-25 | 1,268 | 1,268 | 1,209 | 1,210 | 5,900 | 1,210 |
| 2018-10-24 | 1,256 | 1,291 | 1,256 | 1,286 | 800 | 1,286 |
| 2018-10-23 | 1,352 | 1,352 | 1,256 | 1,256 | 3,500 | 1,256 |
| 2018-10-22 | 1,375 | 1,387 | 1,310 | 1,322 | 11,400 | 1,322 |
| 2018-10-19 | 1,355 | 1,382 | 1,355 | 1,377 | 2,300 | 1,377 |
| 2018-10-18 | 1,380 | 1,387 | 1,360 | 1,380 | 3,700 | 1,380 |
| 2018-10-17 | 1,327 | 1,390 | 1,317 | 1,380 | 17,400 | 1,380 |
| 2018-10-16 | 1,315 | 1,320 | 1,291 | 1,320 | 6,200 | 1,320 |
| 2018-10-15 | 1,358 | 1,358 | 1,266 | 1,285 | 6,300 | 1,285 |
| 2018-10-12 | 1,169 | 1,268 | 1,166 | 1,268 | 9,300 | 1,268 |
| 2018-10-11 | 1,218 | 1,240 | 1,195 | 1,199 | 14,500 | 1,199 |
| 2018-10-10 | 1,317 | 1,337 | 1,290 | 1,308 | 17,400 | 1,308 |
| 2018-10-09 | 1,239 | 1,320 | 1,239 | 1,300 | 22,700 | 1,300 |
| 2018-10-05 | 1,198 | 1,245 | 1,198 | 1,209 | 2,400 | 1,209 |
| 2018-10-04 | 1,217 | 1,249 | 1,217 | 1,230 | 3,000 | 1,230 |
| 2018-10-03 | 1,249 | 1,249 | 1,209 | 1,214 | 3,400 | 1,214 |
| 2018-10-02 | 1,230 | 1,259 | 1,230 | 1,245 | 2,200 | 1,245 |
| 2018-10-01 | 1,245 | 1,254 | 1,212 | 1,228 | 3,800 | 1,228 |
| 2018-09-28 | 1,264 | 1,264 | 1,225 | 1,245 | 5,400 | 1,245 |
| 2018-09-27 | 1,212 | 1,265 | 1,210 | 1,265 | 8,600 | 1,265 |
| 2018-09-26 | 1,183 | 1,212 | 1,183 | 1,212 | 3,900 | 1,212 |
| 2018-09-25 | 1,209 | 1,209 | 1,153 | 1,197 | 4,400 | 1,197 |
| 2018-09-21 | 1,184 | 1,196 | 1,166 | 1,192 | 3,800 | 1,192 |
| 2018-09-20 | 1,144 | 1,188 | 1,144 | 1,184 | 4,800 | 1,184 |
| 2018-09-19 | 1,133 | 1,148 | 1,120 | 1,148 | 3,100 | 1,148 |
| 2018-09-18 | 1,108 | 1,146 | 1,108 | 1,134 | 7,000 | 1,134 |
| 2018-09-14 | 1,094 | 1,122 | 1,094 | 1,108 | 2,100 | 1,108 |
| 2018-09-13 | 1,082 | 1,130 | 1,082 | 1,083 | 3,600 | 1,083 |
| 2018-09-12 | 1,079 | 1,098 | 1,079 | 1,082 | 800 | 1,082 |
| 2018-09-11 | 1,091 | 1,095 | 1,085 | 1,086 | 1,900 | 1,086 |
| 2018-09-10 | 1,077 | 1,099 | 1,077 | 1,099 | 2,000 | 1,099 |
| 2018-09-07 | 1,090 | 1,104 | 1,090 | 1,091 | 400 | 1,091 |
| 2018-09-06 | 1,083 | 1,105 | 1,083 | 1,105 | 2,100 | 1,105 |
| 2018-09-05 | 1,086 | 1,103 | 1,076 | 1,076 | 2,300 | 1,076 |
| 2018-09-04 | 1,102 | 1,107 | 1,084 | 1,107 | 3,600 | 1,107 |
| 2018-09-03 | 1,108 | 1,110 | 1,075 | 1,075 | 4,100 | 1,075 |
| 2018-08-31 | 1,089 | 1,114 | 1,089 | 1,108 | 1,700 | 1,108 |
| 2018-08-30 | 1,099 | 1,166 | 1,094 | 1,140 | 7,400 | 1,140 |
| 2018-08-29 | 1,046 | 1,093 | 1,046 | 1,084 | 3,900 | 1,084 |
| 2018-08-28 | 1,091 | 1,108 | 1,060 | 1,065 | 5,500 | 1,065 |
| 2018-08-27 | 1,062 | 1,107 | 1,062 | 1,090 | 2,700 | 1,090 |
| 2018-08-24 | 1,050 | 1,103 | 1,050 | 1,070 | 4,500 | 1,070 |
| 2018-08-23 | 1,018 | 1,049 | 1,004 | 1,036 | 5,900 | 1,036 |
| 2018-08-22 | 1,015 | 1,029 | 1,000 | 1,028 | 6,700 | 1,028 |
| 2018-08-21 | 1,086 | 1,086 | 1,001 | 1,002 | 25,700 | 1,002 |
| 2018-08-20 | 1,152 | 1,205 | 1,095 | 1,095 | 28,800 | 1,095 |
| 2018-08-17 | 1,129 | 1,129 | 1,059 | 1,086 | 10,400 | 1,086 |
| 2018-08-16 | 1,149 | 1,163 | 1,116 | 1,141 | 8,700 | 1,141 |
| 2018-08-15 | 1,209 | 1,211 | 1,146 | 1,165 | 6,400 | 1,165 |
| 2018-08-14 | 1,140 | 1,210 | 1,123 | 1,209 | 6,900 | 1,209 |
| 2018-08-13 | 1,143 | 1,175 | 1,117 | 1,144 | 20,000 | 1,144 |
| 2018-08-10 | 1,198 | 1,233 | 1,141 | 1,196 | 10,200 | 1,196 |
| 2018-08-09 | 1,201 | 1,201 | 1,175 | 1,193 | 5,800 | 1,193 |
| 2018-08-08 | 1,235 | 1,235 | 1,200 | 1,204 | 7,900 | 1,204 |
| 2018-08-07 | 1,216 | 1,230 | 1,210 | 1,220 | 6,700 | 1,220 |
| 2018-08-06 | 1,252 | 1,262 | 1,204 | 1,243 | 8,700 | 1,243 |
| 2018-08-03 | 1,293 | 1,302 | 1,255 | 1,263 | 9,700 | 1,263 |
| 2018-08-02 | 1,286 | 1,327 | 1,286 | 1,299 | 14,200 | 1,299 |
| 2018-08-01 | 1,277 | 1,337 | 1,269 | 1,285 | 5,800 | 1,285 |
| 2018-07-31 | 1,309 | 1,338 | 1,250 | 1,283 | 24,600 | 1,283 |
| 2018-07-30 | 1,258 | 1,330 | 1,233 | 1,310 | 34,400 | 1,310 |
| 2018-07-27 | 1,145 | 1,270 | 1,145 | 1,228 | 22,300 | 1,228 |
| 2018-07-26 | 1,166 | 1,166 | 1,133 | 1,140 | 5,800 | 1,140 |
| 2018-07-25 | 1,171 | 1,180 | 1,150 | 1,151 | 5,300 | 1,151 |
| 2018-07-24 | 1,136 | 1,162 | 1,135 | 1,161 | 7,000 | 1,161 |
| 2018-07-23 | 1,175 | 1,175 | 1,132 | 1,134 | 10,200 | 1,134 |
| 2018-07-20 | 1,193 | 1,200 | 1,165 | 1,178 | 6,700 | 1,178 |
| 2018-07-19 | 1,210 | 1,214 | 1,201 | 1,202 | 2,700 | 1,202 |
| 2018-07-18 | 1,233 | 1,233 | 1,193 | 1,207 | 16,000 | 1,207 |
| 2018-07-17 | 1,184 | 1,216 | 1,155 | 1,203 | 17,100 | 1,203 |
| 2018-07-13 | 1,184 | 1,200 | 1,180 | 1,180 | 7,700 | 1,180 |
| 2018-07-12 | 1,183 | 1,222 | 1,181 | 1,189 | 8,600 | 1,189 |
| 2018-07-11 | 1,207 | 1,223 | 1,120 | 1,188 | 38,500 | 1,188 |
| 2018-07-10 | 1,262 | 1,308 | 1,237 | 1,237 | 21,300 | 1,237 |
| 2018-07-09 | 1,256 | 1,267 | 1,188 | 1,262 | 16,300 | 1,262 |
| 2018-07-06 | 1,183 | 1,260 | 1,115 | 1,253 | 31,900 | 1,253 |
| 2018-07-05 | 1,273 | 1,288 | 1,161 | 1,169 | 40,900 | 1,169 |
| 2018-07-04 | 1,285 | 1,310 | 1,266 | 1,284 | 17,800 | 1,284 |
| 2018-07-03 | 1,328 | 1,385 | 1,295 | 1,300 | 15,900 | 1,300 |
| 2018-07-02 | 1,380 | 1,391 | 1,320 | 1,327 | 16,200 | 1,327 |
| 2018-06-29 | 1,347 | 1,400 | 1,345 | 1,378 | 16,400 | 1,378 |
| 2018-06-28 | 1,347 | 1,407 | 1,322 | 1,332 | 18,700 | 1,332 |
| 2018-06-27 | 1,349 | 1,380 | 1,306 | 1,364 | 18,200 | 1,364 |
| 2018-06-26 | 1,322 | 1,361 | 1,322 | 1,340 | 27,500 | 1,340 |
| 2018-06-25 | 1,502 | 1,522 | 1,366 | 1,371 | 61,000 | 1,371 |
| 2018-06-22 | 1,448 | 1,570 | 1,436 | 1,539 | 39,700 | 1,539 |
| 2018-06-21 | 1,477 | 1,483 | 1,441 | 1,460 | 13,400 | 1,460 |
| 2018-06-20 | 1,485 | 1,494 | 1,413 | 1,467 | 51,200 | 1,467 |
| 2018-06-19 | 1,526 | 1,572 | 1,482 | 1,482 | 72,800 | 1,482 |
| 2018-06-18 | 1,692 | 1,692 | 1,523 | 1,523 | 118,500 | 1,523 |
| 2018-06-15 | 1,779 | 1,781 | 1,670 | 1,693 | 78,400 | 1,693 |
| 2018-06-14 | 1,899 | 2,019 | 1,731 | 1,740 | 218,600 | 1,740 |
| 2018-06-13 | 1,858 | 1,940 | 1,785 | 1,866 | 183,100 | 1,866 |
| 2018-06-12 | 1,890 | 1,948 | 1,781 | 1,837 | 190,200 | 1,837 |
| 2018-06-11 | 1,750 | 2,077 | 1,750 | 1,858 | 331,000 | 1,858 |
| 2018-06-08 | 1,479 | 1,770 | 1,474 | 1,750 | 93,500 | 1,750 |
| 2018-06-07 | 1,466 | 1,475 | 1,442 | 1,470 | 3,700 | 1,470 |
| 2018-06-06 | 1,438 | 1,450 | 1,424 | 1,440 | 9,900 | 1,440 |
| 2018-06-05 | 1,430 | 1,460 | 1,420 | 1,450 | 10,200 | 1,450 |
| 2018-06-04 | 1,431 | 1,433 | 1,430 | 1,431 | 800 | 1,431 |
| 2018-06-01 | 1,406 | 1,452 | 1,406 | 1,452 | 1,400 | 1,452 |
| 2018-05-31 | 1,410 | 1,419 | 1,410 | 1,419 | 2,000 | 1,419 |
| 2018-05-30 | 1,411 | 1,414 | 1,387 | 1,403 | 3,800 | 1,403 |
| 2018-05-29 | 1,411 | 1,459 | 1,411 | 1,440 | 1,800 | 1,440 |
| 2018-05-28 | 1,379 | 1,514 | 1,379 | 1,451 | 13,400 | 1,451 |
| 2018-05-25 | 1,403 | 1,403 | 1,360 | 1,378 | 5,300 | 1,378 |
| 2018-05-24 | 1,442 | 1,442 | 1,402 | 1,402 | 6,100 | 1,402 |
| 2018-05-23 | 1,489 | 1,489 | 1,430 | 1,446 | 2,800 | 1,446 |
| 2018-05-22 | 1,490 | 1,490 | 1,462 | 1,467 | 2,300 | 1,467 |
| 2018-05-21 | 1,483 | 1,502 | 1,438 | 1,490 | 7,000 | 1,490 |
| 2018-05-18 | 1,500 | 1,528 | 1,440 | 1,487 | 23,100 | 1,487 |
| 2018-05-17 | 1,426 | 1,525 | 1,426 | 1,500 | 10,500 | 1,500 |
| 2018-05-16 | 1,461 | 1,478 | 1,360 | 1,428 | 17,000 | 1,428 |
| 2018-05-15 | 1,500 | 1,535 | 1,360 | 1,461 | 27,700 | 1,461 |
| 2018-05-14 | 1,430 | 1,481 | 1,400 | 1,481 | 13,400 | 1,481 |
| 2018-05-11 | 1,366 | 1,400 | 1,366 | 1,400 | 1,000 | 1,400 |
| 2018-05-10 | 1,434 | 1,463 | 1,381 | 1,381 | 3,100 | 1,381 |
| 2018-05-09 | 1,351 | 1,497 | 1,351 | 1,400 | 15,500 | 1,400 |
| 2018-05-08 | 1,333 | 1,388 | 1,311 | 1,351 | 8,600 | 1,351 |
| 2018-05-07 | 1,322 | 1,322 | 1,305 | 1,308 | 3,300 | 1,308 |
| 2018-05-02 | 1,320 | 1,322 | 1,311 | 1,311 | 1,900 | 1,311 |
| 2018-05-01 | 1,321 | 1,332 | 1,310 | 1,332 | 700 | 1,332 |
| 2018-04-27 | 1,332 | 1,339 | 1,280 | 1,333 | 4,400 | 1,333 |
| 2018-04-26 | 1,334 | 1,340 | 1,316 | 1,318 | 2,400 | 1,318 |
| 2018-04-25 | 1,353 | 1,353 | 1,332 | 1,351 | 1,600 | 1,351 |
| 2018-04-24 | 1,327 | 1,353 | 1,327 | 1,342 | 1,500 | 1,342 |
| 2018-04-23 | 1,385 | 1,385 | 1,329 | 1,330 | 1,300 | 1,330 |
| 2018-04-20 | 1,356 | 1,372 | 1,341 | 1,341 | 1,200 | 1,341 |
| 2018-04-19 | 1,338 | 1,338 | 1,309 | 1,337 | 1,200 | 1,337 |
| 2018-04-18 | 1,330 | 1,340 | 1,330 | 1,337 | 500 | 1,337 |
| 2018-04-17 | 1,307 | 1,337 | 1,295 | 1,337 | 6,800 | 1,337 |
| 2018-04-16 | 1,435 | 1,435 | 1,225 | 1,337 | 19,100 | 1,337 |
| 2018-04-13 | 1,383 | 1,405 | 1,375 | 1,405 | 2,400 | 1,405 |
| 2018-04-12 | 1,432 | 1,432 | 1,375 | 1,390 | 8,200 | 1,390 |
| 2018-04-11 | 1,471 | 1,477 | 1,431 | 1,431 | 5,300 | 1,431 |
| 2018-04-10 | 1,451 | 1,510 | 1,451 | 1,471 | 11,200 | 1,471 |
| 2018-04-09 | 1,401 | 1,480 | 1,400 | 1,451 | 10,200 | 1,451 |
| 2018-04-06 | 1,462 | 1,462 | 1,381 | 1,381 | 7,500 | 1,381 |
| 2018-04-05 | 1,349 | 1,530 | 1,349 | 1,404 | 32,800 | 1,404 |
| 2018-04-04 | 1,370 | 1,370 | 1,340 | 1,340 | 500 | 1,340 |
| 2018-04-03 | 1,332 | 1,339 | 1,328 | 1,328 | 1,900 | 1,328 |
| 2018-03-30 | 1,356 | 1,389 | 1,351 | 1,353 | 5,600 | 1,353 |
| 2018-03-29 | 1,346 | 1,369 | 1,328 | 1,364 | 6,000 | 1,364 |
| 2018-03-28 | 1,315 | 1,385 | 1,311 | 1,316 | 8,300 | 1,316 |
| 2018-03-27 | 1,340 | 1,356 | 1,325 | 1,325 | 2,800 | 1,325 |
| 2018-03-26 | 1,300 | 1,320 | 1,299 | 1,315 | 5,600 | 1,315 |
| 2018-03-23 | 1,397 | 1,397 | 1,310 | 1,322 | 12,400 | 1,322 |
| 2018-03-22 | 1,374 | 1,416 | 1,374 | 1,397 | 6,600 | 1,397 |
| 2018-03-20 | 1,351 | 1,383 | 1,348 | 1,362 | 4,600 | 1,362 |
| 2018-03-19 | 1,378 | 1,403 | 1,329 | 1,381 | 16,200 | 1,381 |
| 2018-03-16 | 1,449 | 1,449 | 1,393 | 1,397 | 19,600 | 1,397 |
| 2018-03-15 | 1,375 | 1,500 | 1,362 | 1,451 | 28,400 | 1,451 |
| 2018-03-14 | 1,392 | 1,408 | 1,370 | 1,375 | 14,600 | 1,375 |
| 2018-03-13 | 1,400 | 1,421 | 1,357 | 1,405 | 6,900 | 1,405 |
| 2018-03-12 | 1,383 | 1,422 | 1,381 | 1,416 | 5,500 | 1,416 |
| 2018-03-09 | 1,464 | 1,464 | 1,399 | 1,399 | 6,100 | 1,399 |
| 2018-03-08 | 1,430 | 1,451 | 1,391 | 1,406 | 7,100 | 1,406 |
| 2018-03-07 | 1,417 | 1,440 | 1,374 | 1,402 | 7,600 | 1,402 |
| 2018-03-06 | 1,393 | 1,425 | 1,391 | 1,425 | 10,500 | 1,425 |
| 2018-03-05 | 1,431 | 1,440 | 1,340 | 1,340 | 19,800 | 1,340 |
| 2018-03-02 | 1,460 | 1,460 | 1,424 | 1,428 | 24,500 | 1,428 |
| 2018-03-01 | 1,522 | 1,524 | 1,485 | 1,490 | 16,800 | 1,490 |
| 2018-02-28 | 1,510 | 1,533 | 1,430 | 1,502 | 31,900 | 1,502 |
| 2018-02-27 | 1,564 | 1,572 | 1,481 | 1,488 | 58,900 | 1,488 |
| 2018-02-26 | 1,650 | 1,655 | 1,569 | 1,575 | 116,100 | 1,575 |
| 2018-02-23 | 1,505 | 1,745 | 1,473 | 1,745 | 177,500 | 1,745 |
| 2018-02-22 | 1,547 | 1,547 | 1,413 | 1,445 | 43,100 | 1,445 |
| 2018-02-21 | 1,592 | 1,592 | 1,520 | 1,548 | 20,800 | 1,548 |
| 2018-02-20 | 1,656 | 1,660 | 1,620 | 1,632 | 12,200 | 1,632 |
| 2018-02-19 | 1,515 | 1,765 | 1,512 | 1,677 | 76,600 | 1,677 |
| 2018-02-16 | 1,369 | 1,589 | 1,366 | 1,545 | 70,500 | 1,545 |
| 2018-02-15 | 1,271 | 1,329 | 1,249 | 1,329 | 6,700 | 1,329 |
| 2018-02-14 | 1,317 | 1,320 | 1,228 | 1,300 | 12,900 | 1,300 |
| 2018-02-13 | 1,363 | 1,367 | 1,309 | 1,347 | 8,200 | 1,347 |
| 2018-02-09 | 1,310 | 1,369 | 1,302 | 1,363 | 11,800 | 1,363 |
| 2018-02-08 | 1,301 | 1,448 | 1,301 | 1,430 | 16,000 | 1,430 |
| 2018-02-07 | 1,351 | 1,394 | 1,315 | 1,326 | 5,500 | 1,326 |
| 2018-02-06 | 1,304 | 1,368 | 1,260 | 1,331 | 21,000 | 1,331 |
| 2018-02-05 | 1,380 | 1,391 | 1,337 | 1,391 | 4,500 | 1,391 |
| 2018-02-02 | 1,434 | 1,434 | 1,380 | 1,389 | 4,700 | 1,389 |
| 2018-02-01 | 1,400 | 1,425 | 1,371 | 1,425 | 3,100 | 1,425 |
| 2018-01-31 | 1,375 | 1,414 | 1,375 | 1,400 | 4,800 | 1,400 |
| 2018-01-30 | 1,383 | 1,402 | 1,383 | 1,396 | 4,300 | 1,396 |
| 2018-01-29 | 1,422 | 1,467 | 1,411 | 1,411 | 18,500 | 1,411 |
| 2018-01-26 | 1,399 | 1,400 | 1,385 | 1,392 | 4,700 | 1,392 |
| 2018-01-25 | 1,374 | 1,386 | 1,322 | 1,386 | 11,900 | 1,386 |
| 2018-01-24 | 1,330 | 1,370 | 1,328 | 1,360 | 24,000 | 1,360 |
| 2018-01-23 | 1,332 | 1,335 | 1,321 | 1,332 | 3,700 | 1,332 |
| 2018-01-22 | 1,329 | 1,335 | 1,321 | 1,333 | 8,000 | 1,333 |
| 2018-01-19 | 1,323 | 1,336 | 1,310 | 1,319 | 11,600 | 1,319 |
| 2018-01-18 | 1,327 | 1,349 | 1,310 | 1,329 | 13,200 | 1,329 |
| 2018-01-17 | 1,345 | 1,345 | 1,325 | 1,325 | 8,600 | 1,325 |
| 2018-01-16 | 1,346 | 1,348 | 1,342 | 1,342 | 2,100 | 1,342 |
| 2018-01-15 | 1,350 | 1,365 | 1,336 | 1,351 | 5,600 | 1,351 |
| 2018-01-12 | 1,370 | 1,371 | 1,362 | 1,366 | 3,100 | 1,366 |
| 2018-01-11 | 1,400 | 1,400 | 1,374 | 1,381 | 1,800 | 1,381 |
| 2018-01-10 | 1,456 | 1,456 | 1,400 | 1,400 | 6,600 | 1,400 |
| 2018-01-09 | 1,395 | 1,439 | 1,395 | 1,426 | 15,600 | 1,426 |
| 2018-01-05 | 1,382 | 1,395 | 1,375 | 1,395 | 4,300 | 1,395 |
| 2018-01-04 | 1,381 | 1,393 | 1,381 | 1,382 | 2,800 | 1,382 |
分割・併合履歴 ： [2009-12-28]1株→2株
