4633 サカタインクス(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 | 1,229 | 1,249 | 1,211 | 1,214 | 138,000 | 1,214 |
| 2018-12-27 | 1,215 | 1,261 | 1,209 | 1,259 | 257,200 | 1,259 |
| 2018-12-26 | 1,113 | 1,162 | 1,111 | 1,155 | 306,000 | 1,155 |
| 2018-12-25 | 1,081 | 1,116 | 1,056 | 1,105 | 532,100 | 1,105 |
| 2018-12-21 | 1,197 | 1,214 | 1,104 | 1,111 | 404,800 | 1,111 |
| 2018-12-20 | 1,173 | 1,197 | 1,167 | 1,188 | 258,800 | 1,188 |
| 2018-12-19 | 1,185 | 1,185 | 1,158 | 1,171 | 210,500 | 1,171 |
| 2018-12-18 | 1,173 | 1,189 | 1,164 | 1,171 | 202,800 | 1,171 |
| 2018-12-17 | 1,213 | 1,223 | 1,195 | 1,195 | 159,400 | 1,195 |
| 2018-12-14 | 1,218 | 1,235 | 1,196 | 1,197 | 153,600 | 1,197 |
| 2018-12-13 | 1,235 | 1,237 | 1,204 | 1,223 | 129,000 | 1,223 |
| 2018-12-12 | 1,192 | 1,226 | 1,191 | 1,220 | 211,200 | 1,220 |
| 2018-12-11 | 1,241 | 1,245 | 1,166 | 1,171 | 120,600 | 1,171 |
| 2018-12-10 | 1,293 | 1,294 | 1,234 | 1,235 | 179,700 | 1,235 |
| 2018-12-07 | 1,235 | 1,276 | 1,233 | 1,263 | 253,700 | 1,263 |
| 2018-12-06 | 1,243 | 1,267 | 1,219 | 1,223 | 225,100 | 1,223 |
| 2018-12-05 | 1,250 | 1,275 | 1,232 | 1,245 | 207,200 | 1,245 |
| 2018-12-04 | 1,346 | 1,346 | 1,262 | 1,262 | 265,700 | 1,262 |
| 2018-12-03 | 1,353 | 1,353 | 1,324 | 1,346 | 156,500 | 1,346 |
| 2018-11-30 | 1,358 | 1,358 | 1,328 | 1,353 | 178,100 | 1,353 |
| 2018-11-29 | 1,353 | 1,356 | 1,320 | 1,328 | 78,600 | 1,328 |
| 2018-11-28 | 1,333 | 1,341 | 1,315 | 1,335 | 128,200 | 1,335 |
| 2018-11-27 | 1,324 | 1,335 | 1,315 | 1,322 | 96,200 | 1,322 |
| 2018-11-26 | 1,313 | 1,339 | 1,295 | 1,325 | 171,700 | 1,325 |
| 2018-11-22 | 1,296 | 1,315 | 1,280 | 1,310 | 244,200 | 1,310 |
| 2018-11-21 | 1,229 | 1,280 | 1,223 | 1,259 | 150,900 | 1,259 |
| 2018-11-20 | 1,252 | 1,268 | 1,237 | 1,254 | 272,700 | 1,254 |
| 2018-11-19 | 1,267 | 1,279 | 1,246 | 1,251 | 179,100 | 1,251 |
| 2018-11-16 | 1,280 | 1,293 | 1,246 | 1,254 | 308,200 | 1,254 |
| 2018-11-15 | 1,227 | 1,298 | 1,225 | 1,271 | 350,900 | 1,271 |
| 2018-11-14 | 1,130 | 1,204 | 1,107 | 1,184 | 287,600 | 1,184 |
| 2018-11-13 | 1,163 | 1,163 | 1,126 | 1,143 | 204,100 | 1,143 |
| 2018-11-12 | 1,172 | 1,187 | 1,163 | 1,177 | 74,500 | 1,177 |
| 2018-11-09 | 1,160 | 1,178 | 1,150 | 1,172 | 77,100 | 1,172 |
| 2018-11-08 | 1,154 | 1,159 | 1,146 | 1,155 | 97,000 | 1,155 |
| 2018-11-07 | 1,144 | 1,161 | 1,126 | 1,132 | 178,000 | 1,132 |
| 2018-11-06 | 1,142 | 1,157 | 1,130 | 1,137 | 112,100 | 1,137 |
| 2018-11-05 | 1,132 | 1,166 | 1,130 | 1,140 | 156,800 | 1,140 |
| 2018-11-02 | 1,098 | 1,146 | 1,098 | 1,146 | 128,200 | 1,146 |
| 2018-11-01 | 1,124 | 1,128 | 1,108 | 1,112 | 144,200 | 1,112 |
| 2018-10-31 | 1,103 | 1,127 | 1,094 | 1,121 | 126,500 | 1,121 |
| 2018-10-30 | 1,061 | 1,090 | 1,052 | 1,082 | 199,100 | 1,082 |
| 2018-10-29 | 1,082 | 1,098 | 1,069 | 1,072 | 132,700 | 1,072 |
| 2018-10-26 | 1,127 | 1,130 | 1,071 | 1,082 | 111,000 | 1,082 |
| 2018-10-25 | 1,110 | 1,125 | 1,100 | 1,111 | 152,700 | 1,111 |
| 2018-10-24 | 1,126 | 1,150 | 1,117 | 1,140 | 190,200 | 1,140 |
| 2018-10-23 | 1,160 | 1,170 | 1,112 | 1,115 | 221,200 | 1,115 |
| 2018-10-22 | 1,180 | 1,190 | 1,148 | 1,187 | 218,400 | 1,187 |
| 2018-10-19 | 1,204 | 1,215 | 1,189 | 1,192 | 178,300 | 1,192 |
| 2018-10-18 | 1,238 | 1,246 | 1,221 | 1,228 | 118,400 | 1,228 |
| 2018-10-17 | 1,230 | 1,252 | 1,222 | 1,238 | 172,800 | 1,238 |
| 2018-10-16 | 1,195 | 1,229 | 1,190 | 1,229 | 157,300 | 1,229 |
| 2018-10-15 | 1,250 | 1,250 | 1,187 | 1,193 | 314,400 | 1,193 |
| 2018-10-12 | 1,272 | 1,280 | 1,242 | 1,256 | 215,000 | 1,256 |
| 2018-10-11 | 1,285 | 1,316 | 1,272 | 1,280 | 216,200 | 1,280 |
| 2018-10-10 | 1,392 | 1,392 | 1,338 | 1,356 | 118,400 | 1,356 |
| 2018-10-09 | 1,395 | 1,401 | 1,370 | 1,373 | 181,200 | 1,373 |
| 2018-10-05 | 1,407 | 1,420 | 1,388 | 1,395 | 137,700 | 1,395 |
| 2018-10-04 | 1,428 | 1,447 | 1,413 | 1,431 | 105,400 | 1,431 |
| 2018-10-03 | 1,449 | 1,455 | 1,394 | 1,394 | 139,500 | 1,394 |
| 2018-10-02 | 1,475 | 1,508 | 1,462 | 1,464 | 109,200 | 1,464 |
| 2018-10-01 | 1,435 | 1,480 | 1,429 | 1,465 | 90,000 | 1,465 |
| 2018-09-28 | 1,448 | 1,468 | 1,426 | 1,441 | 193,800 | 1,441 |
| 2018-09-27 | 1,463 | 1,480 | 1,416 | 1,418 | 135,400 | 1,418 |
| 2018-09-26 | 1,456 | 1,503 | 1,431 | 1,463 | 333,500 | 1,463 |
| 2018-09-25 | 1,418 | 1,431 | 1,366 | 1,426 | 334,300 | 1,426 |
| 2018-09-21 | 1,434 | 1,441 | 1,418 | 1,437 | 121,600 | 1,437 |
| 2018-09-20 | 1,445 | 1,455 | 1,407 | 1,423 | 148,300 | 1,423 |
| 2018-09-19 | 1,420 | 1,465 | 1,418 | 1,430 | 200,600 | 1,430 |
| 2018-09-18 | 1,340 | 1,396 | 1,332 | 1,391 | 135,200 | 1,391 |
| 2018-09-14 | 1,323 | 1,342 | 1,318 | 1,334 | 166,600 | 1,334 |
| 2018-09-13 | 1,295 | 1,301 | 1,266 | 1,299 | 175,400 | 1,299 |
| 2018-09-12 | 1,330 | 1,331 | 1,279 | 1,303 | 169,100 | 1,303 |
| 2018-09-11 | 1,360 | 1,362 | 1,334 | 1,338 | 93,400 | 1,338 |
| 2018-09-10 | 1,386 | 1,395 | 1,363 | 1,369 | 107,400 | 1,369 |
| 2018-09-07 | 1,380 | 1,394 | 1,364 | 1,390 | 113,800 | 1,390 |
| 2018-09-06 | 1,410 | 1,415 | 1,380 | 1,390 | 109,700 | 1,390 |
| 2018-09-05 | 1,439 | 1,439 | 1,411 | 1,419 | 60,200 | 1,419 |
| 2018-09-04 | 1,440 | 1,440 | 1,402 | 1,416 | 134,600 | 1,416 |
| 2018-09-03 | 1,480 | 1,484 | 1,435 | 1,439 | 55,200 | 1,439 |
| 2018-08-31 | 1,463 | 1,499 | 1,460 | 1,478 | 90,900 | 1,478 |
| 2018-08-30 | 1,483 | 1,483 | 1,450 | 1,469 | 100,100 | 1,469 |
| 2018-08-29 | 1,465 | 1,491 | 1,459 | 1,465 | 92,800 | 1,465 |
| 2018-08-28 | 1,470 | 1,480 | 1,448 | 1,467 | 93,200 | 1,467 |
| 2018-08-27 | 1,441 | 1,470 | 1,435 | 1,455 | 77,500 | 1,455 |
| 2018-08-24 | 1,417 | 1,426 | 1,407 | 1,422 | 44,700 | 1,422 |
| 2018-08-23 | 1,391 | 1,408 | 1,390 | 1,397 | 75,100 | 1,397 |
| 2018-08-22 | 1,343 | 1,370 | 1,342 | 1,365 | 105,300 | 1,365 |
| 2018-08-21 | 1,338 | 1,355 | 1,330 | 1,354 | 56,800 | 1,354 |
| 2018-08-20 | 1,365 | 1,379 | 1,341 | 1,349 | 56,800 | 1,349 |
| 2018-08-17 | 1,330 | 1,360 | 1,330 | 1,358 | 47,000 | 1,358 |
| 2018-08-16 | 1,312 | 1,341 | 1,308 | 1,334 | 93,800 | 1,334 |
| 2018-08-15 | 1,325 | 1,346 | 1,309 | 1,325 | 111,400 | 1,325 |
| 2018-08-14 | 1,326 | 1,368 | 1,314 | 1,336 | 146,000 | 1,336 |
| 2018-08-13 | 1,474 | 1,474 | 1,306 | 1,313 | 362,600 | 1,313 |
| 2018-08-10 | 1,581 | 1,608 | 1,524 | 1,537 | 217,100 | 1,537 |
| 2018-08-09 | 1,476 | 1,600 | 1,476 | 1,589 | 183,100 | 1,589 |
| 2018-08-08 | 1,463 | 1,538 | 1,463 | 1,516 | 114,000 | 1,516 |
| 2018-08-07 | 1,474 | 1,501 | 1,463 | 1,493 | 105,900 | 1,493 |
| 2018-08-06 | 1,546 | 1,546 | 1,483 | 1,487 | 136,600 | 1,487 |
| 2018-08-03 | 1,610 | 1,610 | 1,546 | 1,553 | 106,100 | 1,553 |
| 2018-08-02 | 1,663 | 1,663 | 1,611 | 1,616 | 79,200 | 1,616 |
| 2018-08-01 | 1,619 | 1,674 | 1,610 | 1,672 | 115,100 | 1,672 |
| 2018-07-31 | 1,600 | 1,613 | 1,573 | 1,606 | 77,100 | 1,606 |
| 2018-07-30 | 1,570 | 1,608 | 1,570 | 1,601 | 76,700 | 1,601 |
| 2018-07-27 | 1,565 | 1,602 | 1,557 | 1,570 | 70,300 | 1,570 |
| 2018-07-26 | 1,549 | 1,567 | 1,545 | 1,556 | 56,700 | 1,556 |
| 2018-07-25 | 1,530 | 1,548 | 1,527 | 1,528 | 56,900 | 1,528 |
| 2018-07-24 | 1,528 | 1,538 | 1,518 | 1,532 | 47,600 | 1,532 |
| 2018-07-23 | 1,525 | 1,542 | 1,509 | 1,514 | 45,300 | 1,514 |
| 2018-07-20 | 1,523 | 1,547 | 1,523 | 1,536 | 46,100 | 1,536 |
| 2018-07-19 | 1,512 | 1,541 | 1,503 | 1,527 | 37,100 | 1,527 |
| 2018-07-18 | 1,541 | 1,544 | 1,512 | 1,524 | 44,500 | 1,524 |
| 2018-07-17 | 1,475 | 1,544 | 1,475 | 1,530 | 101,700 | 1,530 |
| 2018-07-13 | 1,454 | 1,477 | 1,452 | 1,469 | 49,800 | 1,469 |
| 2018-07-12 | 1,470 | 1,486 | 1,452 | 1,454 | 83,700 | 1,454 |
| 2018-07-11 | 1,496 | 1,496 | 1,468 | 1,479 | 92,700 | 1,479 |
| 2018-07-10 | 1,490 | 1,517 | 1,485 | 1,505 | 96,200 | 1,505 |
| 2018-07-09 | 1,452 | 1,485 | 1,447 | 1,484 | 59,300 | 1,484 |
| 2018-07-06 | 1,421 | 1,444 | 1,421 | 1,442 | 101,900 | 1,442 |
| 2018-07-05 | 1,430 | 1,433 | 1,416 | 1,422 | 83,000 | 1,422 |
| 2018-07-04 | 1,438 | 1,452 | 1,422 | 1,431 | 137,300 | 1,431 |
| 2018-07-03 | 1,449 | 1,453 | 1,432 | 1,449 | 112,700 | 1,449 |
| 2018-07-02 | 1,458 | 1,464 | 1,442 | 1,447 | 128,300 | 1,447 |
| 2018-06-29 | 1,446 | 1,455 | 1,423 | 1,447 | 83,700 | 1,447 |
| 2018-06-28 | 1,445 | 1,453 | 1,432 | 1,445 | 115,900 | 1,445 |
| 2018-06-27 | 1,432 | 1,457 | 1,416 | 1,435 | 116,700 | 1,435 |
| 2018-06-26 | 1,436 | 1,441 | 1,403 | 1,440 | 225,100 | 1,440 |
| 2018-06-25 | 1,477 | 1,485 | 1,415 | 1,450 | 257,600 | 1,450 |
| 2018-06-22 | 1,451 | 1,489 | 1,450 | 1,489 | 232,300 | 1,489 |
| 2018-06-21 | 1,463 | 1,483 | 1,458 | 1,469 | 145,500 | 1,469 |
| 2018-06-20 | 1,462 | 1,481 | 1,443 | 1,475 | 112,000 | 1,475 |
| 2018-06-19 | 1,474 | 1,495 | 1,456 | 1,476 | 140,500 | 1,476 |
| 2018-06-18 | 1,504 | 1,512 | 1,481 | 1,487 | 69,900 | 1,487 |
| 2018-06-15 | 1,548 | 1,550 | 1,521 | 1,524 | 118,300 | 1,524 |
| 2018-06-14 | 1,554 | 1,555 | 1,533 | 1,540 | 65,700 | 1,540 |
| 2018-06-13 | 1,532 | 1,564 | 1,516 | 1,556 | 97,400 | 1,556 |
| 2018-06-12 | 1,543 | 1,551 | 1,526 | 1,532 | 62,200 | 1,532 |
| 2018-06-11 | 1,518 | 1,542 | 1,510 | 1,537 | 86,700 | 1,537 |
| 2018-06-08 | 1,529 | 1,540 | 1,513 | 1,518 | 121,700 | 1,518 |
| 2018-06-07 | 1,497 | 1,541 | 1,497 | 1,535 | 88,000 | 1,535 |
| 2018-06-06 | 1,508 | 1,517 | 1,494 | 1,497 | 88,900 | 1,497 |
| 2018-06-05 | 1,529 | 1,531 | 1,502 | 1,519 | 118,200 | 1,519 |
| 2018-06-04 | 1,539 | 1,560 | 1,531 | 1,537 | 137,200 | 1,537 |
| 2018-06-01 | 1,500 | 1,530 | 1,490 | 1,517 | 174,300 | 1,517 |
| 2018-05-31 | 1,553 | 1,561 | 1,533 | 1,534 | 198,100 | 1,534 |
| 2018-05-30 | 1,563 | 1,563 | 1,538 | 1,551 | 118,800 | 1,551 |
| 2018-05-29 | 1,610 | 1,610 | 1,565 | 1,588 | 82,400 | 1,588 |
| 2018-05-28 | 1,592 | 1,630 | 1,592 | 1,615 | 119,900 | 1,615 |
| 2018-05-25 | 1,601 | 1,630 | 1,574 | 1,585 | 112,900 | 1,585 |
| 2018-05-24 | 1,605 | 1,605 | 1,565 | 1,583 | 155,700 | 1,583 |
| 2018-05-23 | 1,611 | 1,645 | 1,600 | 1,609 | 94,000 | 1,609 |
| 2018-05-22 | 1,619 | 1,623 | 1,602 | 1,615 | 80,800 | 1,615 |
| 2018-05-21 | 1,628 | 1,636 | 1,615 | 1,620 | 88,800 | 1,620 |
| 2018-05-18 | 1,615 | 1,643 | 1,603 | 1,630 | 98,400 | 1,630 |
| 2018-05-17 | 1,594 | 1,612 | 1,579 | 1,612 | 132,100 | 1,612 |
| 2018-05-16 | 1,578 | 1,603 | 1,562 | 1,591 | 212,100 | 1,591 |
| 2018-05-15 | 1,532 | 1,617 | 1,528 | 1,600 | 243,300 | 1,600 |
| 2018-05-14 | 1,601 | 1,674 | 1,601 | 1,647 | 148,800 | 1,647 |
| 2018-05-11 | 1,604 | 1,632 | 1,602 | 1,627 | 86,200 | 1,627 |
| 2018-05-10 | 1,621 | 1,628 | 1,593 | 1,603 | 140,200 | 1,603 |
| 2018-05-09 | 1,615 | 1,658 | 1,610 | 1,637 | 134,700 | 1,637 |
| 2018-05-08 | 1,631 | 1,645 | 1,611 | 1,616 | 176,100 | 1,616 |
| 2018-05-07 | 1,638 | 1,644 | 1,592 | 1,641 | 165,300 | 1,641 |
| 2018-05-02 | 1,655 | 1,660 | 1,631 | 1,648 | 156,000 | 1,648 |
| 2018-05-01 | 1,655 | 1,668 | 1,644 | 1,661 | 57,200 | 1,661 |
| 2018-04-27 | 1,677 | 1,678 | 1,658 | 1,674 | 55,100 | 1,674 |
| 2018-04-26 | 1,658 | 1,692 | 1,647 | 1,677 | 100,900 | 1,677 |
| 2018-04-25 | 1,636 | 1,656 | 1,613 | 1,650 | 69,000 | 1,650 |
| 2018-04-24 | 1,661 | 1,661 | 1,633 | 1,640 | 143,200 | 1,640 |
| 2018-04-23 | 1,690 | 1,690 | 1,634 | 1,639 | 145,400 | 1,639 |
| 2018-04-20 | 1,709 | 1,709 | 1,673 | 1,688 | 115,600 | 1,688 |
| 2018-04-19 | 1,700 | 1,722 | 1,681 | 1,704 | 119,800 | 1,704 |
| 2018-04-18 | 1,670 | 1,708 | 1,654 | 1,702 | 90,500 | 1,702 |
| 2018-04-17 | 1,640 | 1,688 | 1,638 | 1,670 | 108,200 | 1,670 |
| 2018-04-16 | 1,640 | 1,664 | 1,635 | 1,660 | 60,200 | 1,660 |
| 2018-04-13 | 1,629 | 1,653 | 1,627 | 1,645 | 105,600 | 1,645 |
| 2018-04-12 | 1,621 | 1,643 | 1,599 | 1,626 | 116,400 | 1,626 |
| 2018-04-11 | 1,617 | 1,627 | 1,591 | 1,615 | 117,400 | 1,615 |
| 2018-04-10 | 1,600 | 1,619 | 1,577 | 1,615 | 143,000 | 1,615 |
| 2018-04-09 | 1,604 | 1,623 | 1,596 | 1,621 | 110,100 | 1,621 |
| 2018-04-06 | 1,601 | 1,635 | 1,586 | 1,616 | 148,900 | 1,616 |
| 2018-04-05 | 1,594 | 1,606 | 1,583 | 1,587 | 69,000 | 1,587 |
| 2018-04-04 | 1,581 | 1,596 | 1,565 | 1,586 | 106,200 | 1,586 |
| 2018-04-03 | 1,577 | 1,586 | 1,564 | 1,569 | 176,600 | 1,569 |
| 2018-03-30 | 1,572 | 1,572 | 1,548 | 1,558 | 113,600 | 1,558 |
| 2018-03-29 | 1,582 | 1,600 | 1,541 | 1,569 | 130,500 | 1,569 |
| 2018-03-28 | 1,563 | 1,594 | 1,549 | 1,589 | 177,300 | 1,589 |
| 2018-03-27 | 1,492 | 1,575 | 1,490 | 1,574 | 228,800 | 1,574 |
| 2018-03-26 | 1,458 | 1,477 | 1,444 | 1,476 | 216,400 | 1,476 |
| 2018-03-23 | 1,492 | 1,501 | 1,449 | 1,454 | 191,400 | 1,454 |
| 2018-03-22 | 1,555 | 1,555 | 1,514 | 1,539 | 130,500 | 1,539 |
| 2018-03-20 | 1,543 | 1,566 | 1,540 | 1,554 | 154,000 | 1,554 |
| 2018-03-19 | 1,573 | 1,590 | 1,536 | 1,544 | 180,100 | 1,544 |
| 2018-03-16 | 1,564 | 1,595 | 1,551 | 1,561 | 252,000 | 1,561 |
| 2018-03-15 | 1,605 | 1,607 | 1,556 | 1,563 | 394,400 | 1,563 |
| 2018-03-14 | 1,540 | 1,640 | 1,539 | 1,612 | 914,000 | 1,612 |
| 2018-03-13 | 1,421 | 1,505 | 1,417 | 1,500 | 519,200 | 1,500 |
| 2018-03-12 | 1,422 | 1,442 | 1,417 | 1,428 | 224,700 | 1,428 |
| 2018-03-09 | 1,427 | 1,439 | 1,405 | 1,412 | 236,200 | 1,412 |
| 2018-03-08 | 1,429 | 1,432 | 1,398 | 1,411 | 231,000 | 1,411 |
| 2018-03-07 | 1,440 | 1,455 | 1,419 | 1,429 | 276,700 | 1,429 |
| 2018-03-06 | 1,420 | 1,443 | 1,413 | 1,430 | 290,200 | 1,430 |
| 2018-03-05 | 1,426 | 1,426 | 1,388 | 1,406 | 290,100 | 1,406 |
| 2018-03-02 | 1,355 | 1,437 | 1,355 | 1,427 | 576,200 | 1,427 |
| 2018-03-01 | 1,396 | 1,402 | 1,365 | 1,380 | 296,800 | 1,380 |
| 2018-02-28 | 1,382 | 1,432 | 1,380 | 1,418 | 363,800 | 1,418 |
| 2018-02-27 | 1,406 | 1,413 | 1,382 | 1,394 | 251,400 | 1,394 |
| 2018-02-26 | 1,393 | 1,405 | 1,369 | 1,403 | 326,000 | 1,403 |
| 2018-02-23 | 1,377 | 1,393 | 1,368 | 1,385 | 283,800 | 1,385 |
| 2018-02-22 | 1,378 | 1,386 | 1,359 | 1,383 | 248,700 | 1,383 |
| 2018-02-21 | 1,380 | 1,397 | 1,355 | 1,387 | 647,700 | 1,387 |
| 2018-02-20 | 1,390 | 1,396 | 1,358 | 1,385 | 522,200 | 1,385 |
| 2018-02-19 | 1,393 | 1,394 | 1,363 | 1,378 | 456,200 | 1,378 |
| 2018-02-16 | 1,367 | 1,409 | 1,355 | 1,388 | 838,600 | 1,388 |
| 2018-02-15 | 1,392 | 1,393 | 1,339 | 1,359 | 990,400 | 1,359 |
| 2018-02-14 | 1,780 | 1,799 | 1,729 | 1,739 | 263,200 | 1,739 |
| 2018-02-13 | 1,810 | 1,819 | 1,774 | 1,780 | 226,900 | 1,780 |
| 2018-02-09 | 1,745 | 1,793 | 1,745 | 1,793 | 224,900 | 1,793 |
| 2018-02-08 | 1,794 | 1,837 | 1,794 | 1,813 | 210,800 | 1,813 |
| 2018-02-07 | 1,820 | 1,858 | 1,791 | 1,791 | 301,200 | 1,791 |
| 2018-02-06 | 1,783 | 1,807 | 1,704 | 1,749 | 272,300 | 1,749 |
| 2018-02-05 | 1,852 | 1,867 | 1,830 | 1,850 | 195,300 | 1,850 |
| 2018-02-02 | 1,852 | 1,879 | 1,852 | 1,873 | 108,600 | 1,873 |
| 2018-02-01 | 1,836 | 1,872 | 1,833 | 1,872 | 127,900 | 1,872 |
| 2018-01-31 | 1,848 | 1,863 | 1,844 | 1,845 | 262,400 | 1,845 |
| 2018-01-30 | 1,861 | 1,874 | 1,851 | 1,855 | 184,700 | 1,855 |
| 2018-01-29 | 1,863 | 1,889 | 1,858 | 1,878 | 99,000 | 1,878 |
| 2018-01-26 | 1,863 | 1,871 | 1,861 | 1,865 | 66,800 | 1,865 |
| 2018-01-25 | 1,871 | 1,877 | 1,854 | 1,860 | 133,400 | 1,860 |
| 2018-01-24 | 1,855 | 1,872 | 1,849 | 1,863 | 152,700 | 1,863 |
| 2018-01-23 | 1,877 | 1,883 | 1,853 | 1,860 | 102,500 | 1,860 |
| 2018-01-22 | 1,872 | 1,875 | 1,844 | 1,873 | 189,100 | 1,873 |
| 2018-01-19 | 1,855 | 1,880 | 1,849 | 1,873 | 161,700 | 1,873 |
| 2018-01-18 | 1,865 | 1,877 | 1,849 | 1,852 | 225,900 | 1,852 |
| 2018-01-17 | 1,855 | 1,868 | 1,848 | 1,861 | 105,900 | 1,861 |
| 2018-01-16 | 1,852 | 1,863 | 1,844 | 1,860 | 115,100 | 1,860 |
| 2018-01-15 | 1,856 | 1,862 | 1,835 | 1,852 | 142,000 | 1,852 |
| 2018-01-12 | 1,845 | 1,855 | 1,839 | 1,844 | 156,100 | 1,844 |
| 2018-01-11 | 1,838 | 1,852 | 1,826 | 1,849 | 125,500 | 1,849 |
| 2018-01-10 | 1,852 | 1,857 | 1,834 | 1,847 | 99,100 | 1,847 |
| 2018-01-09 | 1,869 | 1,869 | 1,837 | 1,857 | 177,500 | 1,857 |
| 2018-01-05 | 1,830 | 1,849 | 1,830 | 1,849 | 123,800 | 1,849 |
| 2018-01-04 | 1,823 | 1,827 | 1,807 | 1,826 | 108,600 | 1,826 |
分割・併合履歴 ： [1988-03-28]1株→1.05株
