6088 (株)シグマクシス・ホールディングス 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 | 780 | 785 | 747 | 766 | 266,100 | 191.50 |
| 2018-12-27 | 811 | 813 | 781 | 797 | 289,000 | 199.25 |
| 2018-12-26 | 730 | 770 | 730 | 767 | 285,200 | 191.75 |
| 2018-12-25 | 702 | 733 | 701 | 703 | 458,500 | 175.75 |
| 2018-12-21 | 788 | 806 | 764 | 780 | 400,300 | 195 |
| 2018-12-20 | 821 | 846 | 797 | 803 | 293,700 | 200.75 |
| 2018-12-19 | 830 | 854 | 813 | 835 | 211,700 | 208.75 |
| 2018-12-18 | 831 | 856 | 827 | 832 | 239,100 | 208 |
| 2018-12-17 | 881 | 885 | 852 | 854 | 220,700 | 213.50 |
| 2018-12-14 | 920 | 922 | 896 | 896 | 145,900 | 224 |
| 2018-12-13 | 929 | 933 | 912 | 923 | 137,800 | 230.75 |
| 2018-12-12 | 896 | 923 | 893 | 919 | 146,300 | 229.75 |
| 2018-12-11 | 903 | 929 | 885 | 890 | 227,600 | 222.50 |
| 2018-12-10 | 913 | 927 | 905 | 918 | 186,000 | 229.50 |
| 2018-12-07 | 955 | 967 | 920 | 937 | 231,300 | 234.25 |
| 2018-12-06 | 1,000 | 1,008 | 936 | 944 | 362,900 | 236 |
| 2018-12-05 | 1,010 | 1,036 | 1,005 | 1,009 | 154,100 | 252.25 |
| 2018-12-04 | 1,080 | 1,092 | 1,029 | 1,034 | 185,700 | 258.50 |
| 2018-12-03 | 1,095 | 1,101 | 1,077 | 1,083 | 151,000 | 270.75 |
| 2018-11-30 | 1,087 | 1,088 | 1,041 | 1,076 | 217,300 | 269 |
| 2018-11-29 | 1,118 | 1,122 | 1,081 | 1,089 | 191,600 | 272.25 |
| 2018-11-28 | 1,070 | 1,107 | 1,063 | 1,095 | 229,600 | 273.75 |
| 2018-11-27 | 1,072 | 1,092 | 1,058 | 1,060 | 161,900 | 265 |
| 2018-11-26 | 1,040 | 1,073 | 1,031 | 1,061 | 126,800 | 265.25 |
| 2018-11-22 | 1,030 | 1,059 | 1,018 | 1,032 | 194,300 | 258 |
| 2018-11-21 | 1,019 | 1,068 | 1,010 | 1,034 | 192,400 | 258.50 |
| 2018-11-20 | 1,056 | 1,078 | 1,047 | 1,049 | 195,600 | 262.25 |
| 2018-11-19 | 1,016 | 1,091 | 1,006 | 1,081 | 266,500 | 270.25 |
| 2018-11-16 | 1,059 | 1,071 | 1,019 | 1,027 | 192,200 | 256.75 |
| 2018-11-15 | 1,033 | 1,076 | 1,030 | 1,058 | 241,100 | 264.50 |
| 2018-11-14 | 1,090 | 1,099 | 1,040 | 1,046 | 214,400 | 261.50 |
| 2018-11-13 | 1,084 | 1,102 | 1,071 | 1,090 | 245,200 | 272.50 |
| 2018-11-12 | 1,120 | 1,169 | 1,102 | 1,107 | 233,600 | 276.75 |
| 2018-11-09 | 1,156 | 1,174 | 1,116 | 1,119 | 274,600 | 279.75 |
| 2018-11-08 | 1,209 | 1,224 | 1,160 | 1,168 | 315,300 | 292 |
| 2018-11-07 | 1,216 | 1,225 | 1,191 | 1,198 | 526,100 | 299.50 |
| 2018-11-06 | 1,179 | 1,256 | 1,172 | 1,223 | 1,335,300 | 305.75 |
| 2018-11-05 | 1,031 | 1,057 | 1,024 | 1,029 | 173,500 | 257.25 |
| 2018-11-02 | 1,014 | 1,038 | 1,001 | 1,037 | 144,700 | 259.25 |
| 2018-11-01 | 1,030 | 1,053 | 1,004 | 1,010 | 197,000 | 252.50 |
| 2018-10-31 | 997 | 1,044 | 997 | 1,044 | 265,200 | 261 |
| 2018-10-30 | 925 | 981 | 906 | 972 | 383,200 | 243 |
| 2018-10-29 | 966 | 976 | 937 | 940 | 292,800 | 235 |
| 2018-10-26 | 1,006 | 1,015 | 956 | 968 | 254,600 | 242 |
| 2018-10-25 | 1,037 | 1,050 | 971 | 976 | 376,400 | 244 |
| 2018-10-24 | 1,098 | 1,111 | 1,068 | 1,082 | 131,700 | 270.50 |
| 2018-10-23 | 1,138 | 1,138 | 1,093 | 1,093 | 120,100 | 273.25 |
| 2018-10-22 | 1,115 | 1,151 | 1,103 | 1,138 | 148,700 | 284.50 |
| 2018-10-19 | 1,091 | 1,122 | 1,090 | 1,116 | 127,700 | 279 |
| 2018-10-18 | 1,139 | 1,146 | 1,104 | 1,106 | 145,700 | 276.50 |
| 2018-10-17 | 1,123 | 1,159 | 1,119 | 1,139 | 183,500 | 284.75 |
| 2018-10-16 | 1,101 | 1,126 | 1,079 | 1,101 | 238,500 | 275.25 |
| 2018-10-15 | 1,143 | 1,145 | 1,107 | 1,108 | 163,700 | 277 |
| 2018-10-12 | 1,092 | 1,158 | 1,092 | 1,151 | 202,700 | 287.75 |
| 2018-10-11 | 1,129 | 1,148 | 1,084 | 1,115 | 388,900 | 278.75 |
| 2018-10-10 | 1,200 | 1,228 | 1,177 | 1,201 | 158,600 | 300.25 |
| 2018-10-09 | 1,212 | 1,214 | 1,188 | 1,194 | 210,500 | 298.50 |
| 2018-10-05 | 1,261 | 1,261 | 1,229 | 1,229 | 254,100 | 307.25 |
| 2018-10-04 | 1,284 | 1,301 | 1,258 | 1,269 | 221,900 | 317.25 |
| 2018-10-03 | 1,300 | 1,310 | 1,279 | 1,284 | 177,900 | 321 |
| 2018-10-02 | 1,335 | 1,342 | 1,299 | 1,300 | 195,600 | 325 |
| 2018-10-01 | 1,306 | 1,347 | 1,293 | 1,333 | 249,900 | 333.25 |
| 2018-09-28 | 1,311 | 1,349 | 1,300 | 1,306 | 242,300 | 326.50 |
| 2018-09-27 | 1,319 | 1,344 | 1,298 | 1,299 | 200,400 | 324.75 |
| 2018-09-26 | 1,323 | 1,342 | 1,318 | 1,324 | 165,300 | 331 |
| 2018-09-25 | 1,266 | 1,329 | 1,265 | 1,315 | 362,200 | 328.75 |
| 2018-09-21 | 1,272 | 1,302 | 1,269 | 1,273 | 194,500 | 318.25 |
| 2018-09-20 | 1,283 | 1,283 | 1,240 | 1,259 | 310,300 | 314.75 |
| 2018-09-19 | 1,266 | 1,290 | 1,261 | 1,279 | 190,200 | 319.75 |
| 2018-09-18 | 1,274 | 1,294 | 1,250 | 1,268 | 210,000 | 317 |
| 2018-09-14 | 1,260 | 1,293 | 1,241 | 1,286 | 264,900 | 321.50 |
| 2018-09-13 | 1,276 | 1,292 | 1,248 | 1,248 | 263,300 | 312 |
| 2018-09-12 | 1,295 | 1,309 | 1,274 | 1,282 | 185,900 | 320.50 |
| 2018-09-11 | 1,297 | 1,304 | 1,287 | 1,294 | 191,200 | 323.50 |
| 2018-09-10 | 1,310 | 1,330 | 1,299 | 1,305 | 142,000 | 326.25 |
| 2018-09-07 | 1,326 | 1,337 | 1,298 | 1,317 | 264,100 | 329.25 |
| 2018-09-06 | 1,319 | 1,365 | 1,319 | 1,336 | 234,000 | 334 |
| 2018-09-05 | 1,310 | 1,366 | 1,304 | 1,332 | 315,000 | 333 |
| 2018-09-04 | 1,317 | 1,336 | 1,296 | 1,313 | 341,400 | 328.25 |
| 2018-09-03 | 1,351 | 1,364 | 1,301 | 1,317 | 518,900 | 329.25 |
| 2018-08-31 | 1,387 | 1,395 | 1,348 | 1,351 | 271,000 | 337.75 |
| 2018-08-30 | 1,401 | 1,414 | 1,373 | 1,404 | 209,000 | 351 |
| 2018-08-29 | 1,372 | 1,409 | 1,372 | 1,390 | 137,100 | 347.50 |
| 2018-08-28 | 1,415 | 1,427 | 1,363 | 1,372 | 289,900 | 343 |
| 2018-08-27 | 1,392 | 1,412 | 1,376 | 1,401 | 232,000 | 350.25 |
| 2018-08-24 | 1,370 | 1,394 | 1,344 | 1,384 | 171,900 | 346 |
| 2018-08-23 | 1,335 | 1,369 | 1,326 | 1,358 | 219,500 | 339.50 |
| 2018-08-22 | 1,302 | 1,343 | 1,296 | 1,334 | 192,300 | 333.50 |
| 2018-08-21 | 1,315 | 1,333 | 1,296 | 1,308 | 122,500 | 327 |
| 2018-08-20 | 1,324 | 1,344 | 1,303 | 1,320 | 136,500 | 330 |
| 2018-08-17 | 1,302 | 1,339 | 1,290 | 1,327 | 201,200 | 331.75 |
| 2018-08-16 | 1,336 | 1,344 | 1,287 | 1,294 | 290,600 | 323.50 |
| 2018-08-15 | 1,351 | 1,433 | 1,346 | 1,360 | 486,000 | 340 |
| 2018-08-14 | 1,254 | 1,369 | 1,254 | 1,353 | 572,400 | 338.25 |
| 2018-08-13 | 1,272 | 1,290 | 1,241 | 1,253 | 284,300 | 313.25 |
| 2018-08-10 | 1,334 | 1,336 | 1,296 | 1,299 | 126,700 | 324.75 |
| 2018-08-09 | 1,342 | 1,347 | 1,318 | 1,323 | 117,700 | 330.75 |
| 2018-08-08 | 1,263 | 1,345 | 1,261 | 1,333 | 440,700 | 333.25 |
| 2018-08-07 | 1,413 | 1,480 | 1,257 | 1,274 | 1,664,200 | 318.50 |
| 2018-08-06 | 1,373 | 1,386 | 1,325 | 1,334 | 248,500 | 333.50 |
| 2018-08-03 | 1,371 | 1,395 | 1,362 | 1,372 | 191,700 | 343 |
| 2018-08-02 | 1,399 | 1,423 | 1,370 | 1,370 | 275,800 | 342.50 |
| 2018-08-01 | 1,392 | 1,404 | 1,365 | 1,392 | 265,600 | 348 |
| 2018-07-31 | 1,332 | 1,399 | 1,304 | 1,389 | 651,800 | 347.25 |
| 2018-07-30 | 1,361 | 1,374 | 1,334 | 1,361 | 255,300 | 340.25 |
| 2018-07-27 | 1,387 | 1,398 | 1,364 | 1,366 | 169,000 | 341.50 |
| 2018-07-26 | 1,357 | 1,385 | 1,345 | 1,377 | 313,100 | 344.25 |
| 2018-07-25 | 1,398 | 1,406 | 1,351 | 1,355 | 304,200 | 338.75 |
| 2018-07-24 | 1,375 | 1,414 | 1,356 | 1,402 | 368,400 | 350.50 |
| 2018-07-23 | 1,343 | 1,376 | 1,336 | 1,368 | 137,300 | 342 |
| 2018-07-20 | 1,381 | 1,391 | 1,333 | 1,359 | 282,100 | 339.75 |
| 2018-07-19 | 1,386 | 1,403 | 1,359 | 1,388 | 219,900 | 347 |
| 2018-07-18 | 1,365 | 1,400 | 1,356 | 1,386 | 255,800 | 346.50 |
| 2018-07-17 | 1,380 | 1,394 | 1,347 | 1,359 | 266,200 | 339.75 |
| 2018-07-13 | 1,386 | 1,415 | 1,379 | 1,399 | 391,600 | 349.75 |
| 2018-07-12 | 1,345 | 1,406 | 1,335 | 1,369 | 416,300 | 342.25 |
| 2018-07-11 | 1,336 | 1,353 | 1,315 | 1,349 | 246,400 | 337.25 |
| 2018-07-10 | 1,350 | 1,378 | 1,334 | 1,348 | 382,800 | 337 |
| 2018-07-09 | 1,294 | 1,342 | 1,294 | 1,337 | 191,200 | 334.25 |
| 2018-07-06 | 1,230 | 1,303 | 1,224 | 1,290 | 335,600 | 322.50 |
| 2018-07-05 | 1,268 | 1,279 | 1,232 | 1,240 | 226,000 | 310 |
| 2018-07-04 | 1,290 | 1,300 | 1,234 | 1,264 | 376,200 | 316 |
| 2018-07-03 | 1,360 | 1,399 | 1,295 | 1,310 | 504,900 | 327.50 |
| 2018-07-02 | 1,329 | 1,368 | 1,323 | 1,350 | 684,900 | 337.50 |
| 2018-06-29 | 1,224 | 1,354 | 1,223 | 1,331 | 671,400 | 332.75 |
| 2018-06-28 | 1,338 | 1,340 | 1,212 | 1,236 | 821,000 | 309 |
| 2018-06-27 | 1,298 | 1,360 | 1,288 | 1,352 | 598,000 | 338 |
| 2018-06-26 | 1,285 | 1,314 | 1,264 | 1,302 | 317,500 | 325.50 |
| 2018-06-25 | 1,285 | 1,331 | 1,281 | 1,284 | 415,000 | 321 |
| 2018-06-22 | 1,291 | 1,302 | 1,266 | 1,284 | 259,300 | 321 |
| 2018-06-21 | 1,308 | 1,346 | 1,305 | 1,306 | 358,600 | 326.50 |
| 2018-06-20 | 1,255 | 1,319 | 1,247 | 1,303 | 501,600 | 325.75 |
| 2018-06-19 | 1,290 | 1,319 | 1,255 | 1,278 | 392,400 | 319.50 |
| 2018-06-18 | 1,321 | 1,335 | 1,281 | 1,305 | 247,300 | 326.25 |
| 2018-06-15 | 1,301 | 1,329 | 1,284 | 1,328 | 325,500 | 332 |
| 2018-06-14 | 1,348 | 1,372 | 1,296 | 1,299 | 644,400 | 324.75 |
| 2018-06-13 | 1,316 | 1,375 | 1,314 | 1,372 | 424,800 | 343 |
| 2018-06-12 | 1,309 | 1,366 | 1,306 | 1,323 | 699,700 | 330.75 |
| 2018-06-11 | 1,307 | 1,330 | 1,270 | 1,316 | 530,300 | 329 |
| 2018-06-08 | 1,250 | 1,340 | 1,244 | 1,314 | 951,800 | 328.50 |
| 2018-06-07 | 1,253 | 1,267 | 1,227 | 1,260 | 637,800 | 315 |
| 2018-06-06 | 1,253 | 1,299 | 1,220 | 1,234 | 2,222,600 | 308.50 |
| 2018-06-05 | 1,458 | 1,463 | 1,422 | 1,433 | 268,400 | 358.25 |
| 2018-06-04 | 1,474 | 1,483 | 1,445 | 1,465 | 108,400 | 366.25 |
| 2018-06-01 | 1,469 | 1,495 | 1,452 | 1,475 | 138,200 | 368.75 |
| 2018-05-31 | 1,503 | 1,532 | 1,457 | 1,469 | 202,100 | 367.25 |
| 2018-05-30 | 1,480 | 1,509 | 1,465 | 1,494 | 422,800 | 373.50 |
| 2018-05-29 | 1,522 | 1,534 | 1,490 | 1,524 | 272,500 | 381 |
| 2018-05-28 | 1,566 | 1,567 | 1,496 | 1,541 | 237,800 | 385.25 |
| 2018-05-25 | 1,636 | 1,637 | 1,548 | 1,565 | 416,500 | 391.25 |
| 2018-05-24 | 1,551 | 1,640 | 1,551 | 1,571 | 511,800 | 392.75 |
| 2018-05-23 | 1,743 | 1,744 | 1,560 | 1,563 | 744,000 | 390.75 |
| 2018-05-22 | 1,824 | 1,829 | 1,780 | 1,821 | 232,900 | 455.25 |
| 2018-05-21 | 1,755 | 1,853 | 1,746 | 1,836 | 268,500 | 459 |
| 2018-05-18 | 1,720 | 1,750 | 1,707 | 1,738 | 93,000 | 434.50 |
| 2018-05-17 | 1,800 | 1,812 | 1,720 | 1,731 | 211,600 | 432.75 |
| 2018-05-16 | 1,736 | 1,810 | 1,731 | 1,772 | 180,500 | 443 |
| 2018-05-15 | 1,732 | 1,786 | 1,731 | 1,735 | 161,600 | 433.75 |
| 2018-05-14 | 1,720 | 1,795 | 1,693 | 1,772 | 261,200 | 443 |
| 2018-05-11 | 1,730 | 1,734 | 1,684 | 1,720 | 164,700 | 430 |
| 2018-05-10 | 1,739 | 1,767 | 1,704 | 1,712 | 329,900 | 428 |
| 2018-05-09 | 1,880 | 1,886 | 1,713 | 1,717 | 586,700 | 429.25 |
| 2018-05-08 | 1,779 | 2,088 | 1,757 | 1,879 | 934,100 | 469.75 |
| 2018-05-07 | 1,924 | 1,924 | 1,859 | 1,869 | 240,600 | 467.25 |
| 2018-05-02 | 1,895 | 1,936 | 1,857 | 1,886 | 203,500 | 471.50 |
| 2018-05-01 | 1,865 | 1,895 | 1,852 | 1,881 | 205,400 | 470.25 |
| 2018-04-27 | 1,915 | 1,954 | 1,876 | 1,893 | 305,300 | 473.25 |
| 2018-04-26 | 1,973 | 2,003 | 1,893 | 1,915 | 557,900 | 478.75 |
| 2018-04-25 | 2,000 | 2,034 | 1,986 | 1,990 | 234,000 | 497.50 |
| 2018-04-24 | 2,134 | 2,149 | 2,047 | 2,057 | 223,100 | 514.25 |
| 2018-04-23 | 2,098 | 2,160 | 2,072 | 2,122 | 170,900 | 530.50 |
| 2018-04-20 | 2,047 | 2,185 | 2,023 | 2,089 | 324,600 | 522.25 |
| 2018-04-19 | 2,081 | 2,090 | 1,992 | 2,068 | 248,200 | 517 |
| 2018-04-18 | 2,034 | 2,145 | 2,028 | 2,086 | 308,400 | 521.50 |
| 2018-04-17 | 2,107 | 2,149 | 1,942 | 2,053 | 632,800 | 513.25 |
| 2018-04-16 | 2,247 | 2,281 | 2,082 | 2,110 | 493,700 | 527.50 |
| 2018-04-13 | 2,290 | 2,322 | 2,186 | 2,218 | 315,000 | 554.50 |
| 2018-04-12 | 2,175 | 2,266 | 2,161 | 2,250 | 282,800 | 562.50 |
| 2018-04-11 | 2,289 | 2,325 | 2,182 | 2,212 | 386,700 | 553 |
| 2018-04-10 | 2,350 | 2,350 | 2,229 | 2,271 | 675,300 | 567.75 |
| 2018-04-09 | 2,225 | 2,388 | 2,215 | 2,369 | 735,800 | 592.25 |
| 2018-04-06 | 2,150 | 2,215 | 2,126 | 2,199 | 216,500 | 549.75 |
| 2018-04-05 | 2,160 | 2,174 | 2,108 | 2,160 | 182,000 | 540 |
| 2018-04-04 | 2,203 | 2,210 | 2,113 | 2,154 | 292,600 | 538.50 |
| 2018-04-03 | 2,052 | 2,178 | 2,047 | 2,171 | 291,800 | 542.75 |
| 2018-03-30 | 2,011 | 2,138 | 1,982 | 2,137 | 526,400 | 534.25 |
| 2018-03-29 | 2,052 | 2,110 | 1,930 | 1,976 | 607,300 | 494 |
| 2018-03-28 | 1,920 | 1,999 | 1,915 | 1,999 | 319,600 | 499.75 |
| 2018-03-27 | 1,878 | 1,970 | 1,858 | 1,936 | 343,700 | 484 |
| 2018-03-26 | 1,867 | 1,874 | 1,752 | 1,838 | 359,300 | 459.50 |
| 2018-03-23 | 1,878 | 1,955 | 1,864 | 1,888 | 407,200 | 472 |
| 2018-03-22 | 1,867 | 1,976 | 1,865 | 1,958 | 405,900 | 489.50 |
| 2018-03-20 | 1,787 | 1,876 | 1,781 | 1,850 | 198,000 | 462.50 |
| 2018-03-19 | 1,899 | 1,899 | 1,776 | 1,827 | 328,500 | 456.75 |
| 2018-03-16 | 1,900 | 1,924 | 1,878 | 1,889 | 214,100 | 472.25 |
| 2018-03-15 | 1,903 | 1,944 | 1,876 | 1,880 | 315,300 | 470 |
| 2018-03-14 | 1,870 | 1,908 | 1,860 | 1,901 | 185,800 | 475.25 |
| 2018-03-13 | 1,900 | 1,934 | 1,856 | 1,887 | 293,100 | 471.75 |
| 2018-03-12 | 1,850 | 1,912 | 1,846 | 1,891 | 425,500 | 472.75 |
| 2018-03-09 | 1,795 | 1,829 | 1,774 | 1,800 | 255,100 | 450 |
| 2018-03-08 | 1,800 | 1,816 | 1,733 | 1,768 | 351,500 | 442 |
| 2018-03-07 | 1,819 | 1,863 | 1,773 | 1,787 | 365,400 | 446.75 |
| 2018-03-06 | 1,708 | 1,837 | 1,701 | 1,819 | 515,100 | 454.75 |
| 2018-03-05 | 1,745 | 1,768 | 1,635 | 1,648 | 370,900 | 412 |
| 2018-03-02 | 1,702 | 1,756 | 1,680 | 1,735 | 290,200 | 433.75 |
| 2018-03-01 | 1,720 | 1,764 | 1,673 | 1,737 | 270,800 | 434.25 |
| 2018-02-28 | 1,730 | 1,798 | 1,714 | 1,733 | 363,500 | 433.25 |
| 2018-02-27 | 1,730 | 1,748 | 1,689 | 1,740 | 274,900 | 435 |
| 2018-02-26 | 1,700 | 1,731 | 1,671 | 1,715 | 290,900 | 428.75 |
| 2018-02-23 | 1,673 | 1,690 | 1,625 | 1,674 | 278,700 | 418.50 |
| 2018-02-22 | 1,566 | 1,687 | 1,566 | 1,682 | 422,300 | 420.50 |
| 2018-02-21 | 1,625 | 1,645 | 1,566 | 1,586 | 199,100 | 396.50 |
| 2018-02-20 | 1,575 | 1,623 | 1,553 | 1,616 | 310,600 | 404 |
| 2018-02-19 | 1,460 | 1,623 | 1,441 | 1,575 | 610,000 | 393.75 |
| 2018-02-16 | 1,365 | 1,457 | 1,339 | 1,442 | 237,400 | 360.50 |
| 2018-02-15 | 1,365 | 1,404 | 1,353 | 1,365 | 148,400 | 341.25 |
| 2018-02-14 | 1,441 | 1,444 | 1,337 | 1,362 | 362,000 | 340.50 |
| 2018-02-13 | 1,410 | 1,493 | 1,407 | 1,424 | 425,500 | 356 |
| 2018-02-09 | 1,437 | 1,450 | 1,374 | 1,396 | 383,100 | 349 |
| 2018-02-08 | 1,639 | 1,650 | 1,457 | 1,480 | 744,500 | 370 |
| 2018-02-07 | 1,587 | 1,666 | 1,542 | 1,623 | 911,600 | 405.75 |
| 2018-02-06 | 1,413 | 1,615 | 1,405 | 1,541 | 2,036,300 | 385.25 |
| 2018-02-05 | 1,404 | 1,482 | 1,401 | 1,413 | 275,800 | 353.25 |
| 2018-02-02 | 1,471 | 1,495 | 1,448 | 1,459 | 232,200 | 364.75 |
| 2018-02-01 | 1,540 | 1,549 | 1,462 | 1,480 | 242,800 | 370 |
| 2018-01-31 | 1,474 | 1,554 | 1,468 | 1,521 | 196,300 | 380.25 |
| 2018-01-30 | 1,491 | 1,526 | 1,458 | 1,490 | 238,000 | 372.50 |
| 2018-01-29 | 1,544 | 1,555 | 1,502 | 1,505 | 181,000 | 376.25 |
| 2018-01-26 | 1,482 | 1,575 | 1,474 | 1,559 | 327,500 | 389.75 |
| 2018-01-25 | 1,451 | 1,500 | 1,449 | 1,476 | 147,100 | 369 |
| 2018-01-24 | 1,460 | 1,484 | 1,446 | 1,455 | 135,500 | 363.75 |
| 2018-01-23 | 1,488 | 1,507 | 1,461 | 1,471 | 246,500 | 367.75 |
| 2018-01-22 | 1,440 | 1,495 | 1,423 | 1,485 | 185,800 | 371.25 |
| 2018-01-19 | 1,383 | 1,443 | 1,375 | 1,436 | 204,800 | 359 |
| 2018-01-18 | 1,418 | 1,448 | 1,380 | 1,383 | 226,300 | 345.75 |
| 2018-01-17 | 1,389 | 1,420 | 1,366 | 1,398 | 313,700 | 349.50 |
| 2018-01-16 | 1,395 | 1,415 | 1,368 | 1,396 | 298,500 | 349 |
| 2018-01-15 | 1,387 | 1,424 | 1,353 | 1,416 | 266,500 | 354 |
| 2018-01-12 | 1,340 | 1,403 | 1,328 | 1,387 | 440,300 | 346.75 |
| 2018-01-11 | 1,269 | 1,369 | 1,256 | 1,353 | 651,300 | 338.25 |
| 2018-01-10 | 1,200 | 1,258 | 1,190 | 1,255 | 365,100 | 313.75 |
| 2018-01-09 | 1,196 | 1,208 | 1,151 | 1,199 | 366,300 | 299.75 |
| 2018-01-05 | 1,217 | 1,229 | 1,200 | 1,210 | 226,000 | 302.50 |
| 2018-01-04 | 1,240 | 1,240 | 1,191 | 1,230 | 363,100 | 307.50 |
分割・併合履歴 ： [2024-11-28]1株→2株 [2022-03-30]1株→2株 [2014-03-27]1株→4株