6287 サトーホールディングス(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 | 2,588 | 2,635 | 2,581 | 2,610 | 98,100 | 2,610 |
| 2018-12-27 | 2,614 | 2,615 | 2,556 | 2,587 | 153,700 | 2,587 |
| 2018-12-26 | 2,468 | 2,537 | 2,468 | 2,533 | 154,900 | 2,533 |
| 2018-12-25 | 2,437 | 2,442 | 2,350 | 2,418 | 176,600 | 2,418 |
| 2018-12-21 | 2,422 | 2,449 | 2,393 | 2,438 | 136,000 | 2,438 |
| 2018-12-20 | 2,486 | 2,516 | 2,407 | 2,422 | 178,700 | 2,422 |
| 2018-12-19 | 2,587 | 2,588 | 2,490 | 2,536 | 289,300 | 2,536 |
| 2018-12-18 | 2,786 | 2,786 | 2,573 | 2,614 | 196,700 | 2,614 |
| 2018-12-17 | 2,840 | 2,850 | 2,806 | 2,839 | 49,900 | 2,839 |
| 2018-12-14 | 2,907 | 2,940 | 2,862 | 2,882 | 55,900 | 2,882 |
| 2018-12-13 | 2,927 | 2,938 | 2,869 | 2,907 | 29,600 | 2,907 |
| 2018-12-12 | 2,839 | 2,905 | 2,823 | 2,896 | 66,000 | 2,896 |
| 2018-12-11 | 2,886 | 2,886 | 2,769 | 2,789 | 74,600 | 2,789 |
| 2018-12-10 | 2,900 | 2,900 | 2,854 | 2,861 | 43,300 | 2,861 |
| 2018-12-07 | 2,992 | 3,000 | 2,936 | 2,946 | 52,800 | 2,946 |
| 2018-12-06 | 3,020 | 3,035 | 2,946 | 2,975 | 91,600 | 2,975 |
| 2018-12-05 | 2,961 | 3,080 | 2,961 | 3,045 | 98,700 | 3,045 |
| 2018-12-04 | 3,095 | 3,125 | 3,000 | 3,000 | 81,200 | 3,000 |
| 2018-12-03 | 3,080 | 3,115 | 3,060 | 3,095 | 125,900 | 3,095 |
| 2018-11-30 | 2,940 | 3,005 | 2,913 | 2,995 | 80,100 | 2,995 |
| 2018-11-29 | 2,959 | 2,976 | 2,935 | 2,938 | 97,100 | 2,938 |
| 2018-11-28 | 2,950 | 2,995 | 2,933 | 2,939 | 97,200 | 2,939 |
| 2018-11-27 | 2,988 | 3,010 | 2,937 | 2,944 | 100,800 | 2,944 |
| 2018-11-26 | 2,920 | 2,987 | 2,920 | 2,981 | 49,800 | 2,981 |
| 2018-11-22 | 2,980 | 2,980 | 2,920 | 2,949 | 58,500 | 2,949 |
| 2018-11-21 | 2,907 | 2,962 | 2,902 | 2,962 | 62,700 | 2,962 |
| 2018-11-20 | 2,981 | 2,993 | 2,938 | 2,957 | 60,400 | 2,957 |
| 2018-11-19 | 3,040 | 3,055 | 3,000 | 3,015 | 53,800 | 3,015 |
| 2018-11-16 | 2,950 | 3,075 | 2,950 | 3,050 | 220,300 | 3,050 |
| 2018-11-15 | 2,926 | 2,949 | 2,910 | 2,935 | 43,800 | 2,935 |
| 2018-11-14 | 2,979 | 3,000 | 2,930 | 2,932 | 72,100 | 2,932 |
| 2018-11-13 | 2,969 | 2,987 | 2,941 | 2,979 | 116,500 | 2,979 |
| 2018-11-12 | 3,050 | 3,080 | 3,010 | 3,015 | 101,900 | 3,015 |
| 2018-11-09 | 3,055 | 3,115 | 3,040 | 3,045 | 183,300 | 3,045 |
| 2018-11-08 | 3,050 | 3,055 | 2,975 | 3,015 | 246,900 | 3,015 |
| 2018-11-07 | 3,155 | 3,155 | 3,000 | 3,010 | 241,000 | 3,010 |
| 2018-11-06 | 3,175 | 3,300 | 3,155 | 3,190 | 156,800 | 3,190 |
| 2018-11-05 | 3,330 | 3,365 | 3,100 | 3,170 | 259,000 | 3,170 |
| 2018-11-02 | 3,330 | 3,385 | 3,265 | 3,365 | 193,300 | 3,365 |
| 2018-11-01 | 3,340 | 3,400 | 3,325 | 3,365 | 97,200 | 3,365 |
| 2018-10-31 | 3,275 | 3,350 | 3,275 | 3,340 | 114,000 | 3,340 |
| 2018-10-30 | 3,125 | 3,270 | 3,125 | 3,245 | 178,600 | 3,245 |
| 2018-10-29 | 3,215 | 3,255 | 3,140 | 3,150 | 122,700 | 3,150 |
| 2018-10-26 | 3,250 | 3,255 | 3,160 | 3,170 | 109,500 | 3,170 |
| 2018-10-25 | 3,285 | 3,285 | 3,210 | 3,225 | 82,900 | 3,225 |
| 2018-10-24 | 3,360 | 3,400 | 3,315 | 3,355 | 66,400 | 3,355 |
| 2018-10-23 | 3,405 | 3,415 | 3,310 | 3,320 | 81,900 | 3,320 |
| 2018-10-22 | 3,400 | 3,475 | 3,365 | 3,435 | 97,800 | 3,435 |
| 2018-10-19 | 3,405 | 3,445 | 3,385 | 3,440 | 51,200 | 3,440 |
| 2018-10-18 | 3,535 | 3,535 | 3,460 | 3,460 | 70,400 | 3,460 |
| 2018-10-17 | 3,475 | 3,530 | 3,460 | 3,520 | 61,100 | 3,520 |
| 2018-10-16 | 3,435 | 3,460 | 3,370 | 3,420 | 108,000 | 3,420 |
| 2018-10-15 | 3,500 | 3,510 | 3,450 | 3,455 | 64,300 | 3,455 |
| 2018-10-12 | 3,510 | 3,565 | 3,495 | 3,530 | 59,600 | 3,530 |
| 2018-10-11 | 3,495 | 3,555 | 3,475 | 3,525 | 116,500 | 3,525 |
| 2018-10-10 | 3,610 | 3,650 | 3,585 | 3,635 | 57,100 | 3,635 |
| 2018-10-09 | 3,575 | 3,605 | 3,560 | 3,585 | 93,000 | 3,585 |
| 2018-10-05 | 3,595 | 3,640 | 3,575 | 3,600 | 80,400 | 3,600 |
| 2018-10-04 | 3,635 | 3,645 | 3,565 | 3,620 | 72,000 | 3,620 |
| 2018-10-03 | 3,675 | 3,675 | 3,605 | 3,605 | 76,000 | 3,605 |
| 2018-10-02 | 3,735 | 3,765 | 3,660 | 3,675 | 74,200 | 3,675 |
| 2018-10-01 | 3,775 | 3,815 | 3,705 | 3,735 | 106,600 | 3,735 |
| 2018-09-28 | 3,780 | 3,800 | 3,755 | 3,765 | 60,200 | 3,765 |
| 2018-09-27 | 3,785 | 3,855 | 3,745 | 3,765 | 124,800 | 3,765 |
| 2018-09-26 | 3,750 | 3,805 | 3,730 | 3,795 | 68,000 | 3,795 |
| 2018-09-25 | 3,755 | 3,775 | 3,710 | 3,775 | 113,700 | 3,775 |
| 2018-09-21 | 3,665 | 3,740 | 3,635 | 3,700 | 90,200 | 3,700 |
| 2018-09-20 | 3,700 | 3,745 | 3,605 | 3,640 | 88,300 | 3,640 |
| 2018-09-19 | 3,670 | 3,675 | 3,630 | 3,645 | 46,700 | 3,645 |
| 2018-09-18 | 3,585 | 3,635 | 3,560 | 3,620 | 44,100 | 3,620 |
| 2018-09-14 | 3,600 | 3,625 | 3,575 | 3,620 | 96,600 | 3,620 |
| 2018-09-13 | 3,560 | 3,610 | 3,520 | 3,550 | 68,800 | 3,550 |
| 2018-09-12 | 3,565 | 3,595 | 3,500 | 3,555 | 117,000 | 3,555 |
| 2018-09-11 | 3,495 | 3,545 | 3,480 | 3,530 | 101,200 | 3,530 |
| 2018-09-10 | 3,485 | 3,560 | 3,485 | 3,500 | 66,700 | 3,500 |
| 2018-09-07 | 3,505 | 3,545 | 3,475 | 3,525 | 48,600 | 3,525 |
| 2018-09-06 | 3,615 | 3,615 | 3,535 | 3,545 | 64,100 | 3,545 |
| 2018-09-05 | 3,630 | 3,700 | 3,625 | 3,635 | 139,300 | 3,635 |
| 2018-09-04 | 3,515 | 3,605 | 3,505 | 3,585 | 103,700 | 3,585 |
| 2018-09-03 | 3,580 | 3,590 | 3,505 | 3,505 | 82,200 | 3,505 |
| 2018-08-31 | 3,580 | 3,620 | 3,540 | 3,590 | 91,500 | 3,590 |
| 2018-08-30 | 3,585 | 3,640 | 3,585 | 3,595 | 114,100 | 3,595 |
| 2018-08-29 | 3,525 | 3,595 | 3,525 | 3,570 | 99,700 | 3,570 |
| 2018-08-28 | 3,480 | 3,500 | 3,470 | 3,480 | 65,400 | 3,480 |
| 2018-08-27 | 3,425 | 3,450 | 3,400 | 3,445 | 61,400 | 3,445 |
| 2018-08-24 | 3,420 | 3,420 | 3,380 | 3,420 | 60,800 | 3,420 |
| 2018-08-23 | 3,405 | 3,435 | 3,370 | 3,430 | 57,300 | 3,430 |
| 2018-08-22 | 3,410 | 3,470 | 3,405 | 3,445 | 161,300 | 3,445 |
| 2018-08-21 | 3,325 | 3,335 | 3,280 | 3,305 | 71,200 | 3,305 |
| 2018-08-20 | 3,375 | 3,410 | 3,280 | 3,315 | 157,400 | 3,315 |
| 2018-08-17 | 3,405 | 3,430 | 3,335 | 3,380 | 116,800 | 3,380 |
| 2018-08-16 | 3,410 | 3,435 | 3,315 | 3,340 | 168,600 | 3,340 |
| 2018-08-15 | 3,490 | 3,535 | 3,420 | 3,460 | 100,900 | 3,460 |
| 2018-08-14 | 3,520 | 3,570 | 3,490 | 3,540 | 96,400 | 3,540 |
| 2018-08-13 | 3,560 | 3,630 | 3,505 | 3,520 | 124,300 | 3,520 |
| 2018-08-10 | 3,635 | 3,715 | 3,550 | 3,590 | 332,500 | 3,590 |
| 2018-08-09 | 3,685 | 3,700 | 3,620 | 3,625 | 192,300 | 3,625 |
| 2018-08-08 | 3,670 | 3,690 | 3,645 | 3,680 | 214,600 | 3,680 |
| 2018-08-07 | 3,520 | 3,700 | 3,520 | 3,655 | 493,300 | 3,655 |
| 2018-08-06 | 3,340 | 3,590 | 3,320 | 3,580 | 868,300 | 3,580 |
| 2018-08-03 | 3,105 | 3,115 | 3,030 | 3,060 | 125,900 | 3,060 |
| 2018-08-02 | 3,145 | 3,195 | 3,105 | 3,120 | 80,400 | 3,120 |
| 2018-08-01 | 3,235 | 3,245 | 3,125 | 3,135 | 161,600 | 3,135 |
| 2018-07-31 | 3,210 | 3,305 | 3,115 | 3,265 | 453,400 | 3,265 |
| 2018-07-30 | 3,280 | 3,280 | 3,165 | 3,175 | 126,500 | 3,175 |
| 2018-07-27 | 3,280 | 3,320 | 3,275 | 3,300 | 65,400 | 3,300 |
| 2018-07-26 | 3,260 | 3,290 | 3,240 | 3,265 | 38,100 | 3,265 |
| 2018-07-25 | 3,255 | 3,255 | 3,205 | 3,220 | 57,400 | 3,220 |
| 2018-07-24 | 3,185 | 3,230 | 3,185 | 3,220 | 35,400 | 3,220 |
| 2018-07-23 | 3,130 | 3,210 | 3,130 | 3,165 | 41,300 | 3,165 |
| 2018-07-20 | 3,180 | 3,205 | 3,155 | 3,180 | 53,900 | 3,180 |
| 2018-07-19 | 3,180 | 3,220 | 3,175 | 3,200 | 52,700 | 3,200 |
| 2018-07-18 | 3,255 | 3,275 | 3,210 | 3,210 | 79,100 | 3,210 |
| 2018-07-17 | 3,260 | 3,310 | 3,245 | 3,295 | 132,400 | 3,295 |
| 2018-07-13 | 3,170 | 3,245 | 3,170 | 3,235 | 39,200 | 3,235 |
| 2018-07-12 | 3,165 | 3,175 | 3,120 | 3,165 | 58,000 | 3,165 |
| 2018-07-11 | 3,245 | 3,245 | 3,135 | 3,165 | 96,700 | 3,165 |
| 2018-07-10 | 3,340 | 3,370 | 3,300 | 3,300 | 101,200 | 3,300 |
| 2018-07-09 | 3,185 | 3,345 | 3,180 | 3,340 | 124,200 | 3,340 |
| 2018-07-06 | 3,130 | 3,170 | 3,120 | 3,165 | 65,500 | 3,165 |
| 2018-07-05 | 3,225 | 3,240 | 3,100 | 3,110 | 75,000 | 3,110 |
| 2018-07-04 | 3,175 | 3,240 | 3,170 | 3,225 | 48,600 | 3,225 |
| 2018-07-03 | 3,200 | 3,215 | 3,130 | 3,190 | 86,700 | 3,190 |
| 2018-07-02 | 3,260 | 3,275 | 3,185 | 3,190 | 95,200 | 3,190 |
| 2018-06-29 | 3,280 | 3,320 | 3,265 | 3,315 | 126,200 | 3,315 |
| 2018-06-28 | 3,250 | 3,325 | 3,225 | 3,300 | 96,600 | 3,300 |
| 2018-06-27 | 3,240 | 3,325 | 3,195 | 3,305 | 114,100 | 3,305 |
| 2018-06-26 | 3,195 | 3,260 | 3,155 | 3,255 | 107,300 | 3,255 |
| 2018-06-25 | 3,145 | 3,225 | 3,140 | 3,205 | 127,500 | 3,205 |
| 2018-06-22 | 3,140 | 3,160 | 3,110 | 3,135 | 87,600 | 3,135 |
| 2018-06-21 | 3,140 | 3,195 | 3,135 | 3,160 | 57,200 | 3,160 |
| 2018-06-20 | 3,085 | 3,165 | 3,075 | 3,160 | 64,400 | 3,160 |
| 2018-06-19 | 3,140 | 3,170 | 3,090 | 3,095 | 61,000 | 3,095 |
| 2018-06-18 | 3,215 | 3,215 | 3,135 | 3,155 | 57,500 | 3,155 |
| 2018-06-15 | 3,250 | 3,275 | 3,210 | 3,215 | 93,000 | 3,215 |
| 2018-06-14 | 3,205 | 3,240 | 3,175 | 3,215 | 139,800 | 3,215 |
| 2018-06-13 | 3,120 | 3,235 | 3,120 | 3,215 | 204,800 | 3,215 |
| 2018-06-12 | 3,155 | 3,240 | 3,100 | 3,110 | 157,700 | 3,110 |
| 2018-06-11 | 3,135 | 3,150 | 3,105 | 3,150 | 73,800 | 3,150 |
| 2018-06-08 | 3,085 | 3,115 | 3,085 | 3,105 | 75,200 | 3,105 |
| 2018-06-07 | 3,055 | 3,100 | 3,055 | 3,090 | 90,100 | 3,090 |
| 2018-06-06 | 2,987 | 3,030 | 2,971 | 3,020 | 58,900 | 3,020 |
| 2018-06-05 | 2,983 | 2,987 | 2,943 | 2,987 | 64,500 | 2,987 |
| 2018-06-04 | 2,997 | 2,997 | 2,965 | 2,975 | 61,100 | 2,975 |
| 2018-06-01 | 2,944 | 2,976 | 2,928 | 2,960 | 80,200 | 2,960 |
| 2018-05-31 | 2,970 | 2,970 | 2,913 | 2,940 | 97,900 | 2,940 |
| 2018-05-30 | 2,958 | 2,972 | 2,947 | 2,972 | 77,900 | 2,972 |
| 2018-05-29 | 3,025 | 3,035 | 2,981 | 3,010 | 77,800 | 3,010 |
| 2018-05-28 | 3,030 | 3,030 | 3,000 | 3,015 | 51,700 | 3,015 |
| 2018-05-25 | 3,020 | 3,040 | 3,000 | 3,020 | 91,300 | 3,020 |
| 2018-05-24 | 3,090 | 3,100 | 3,015 | 3,025 | 100,100 | 3,025 |
| 2018-05-23 | 3,020 | 3,095 | 3,015 | 3,095 | 172,200 | 3,095 |
| 2018-05-22 | 3,085 | 3,085 | 3,025 | 3,035 | 123,800 | 3,035 |
| 2018-05-21 | 3,080 | 3,120 | 3,050 | 3,100 | 62,300 | 3,100 |
| 2018-05-18 | 3,100 | 3,105 | 3,030 | 3,065 | 162,800 | 3,065 |
| 2018-05-17 | 3,210 | 3,215 | 3,115 | 3,135 | 249,000 | 3,135 |
| 2018-05-16 | 3,120 | 3,175 | 3,095 | 3,160 | 146,100 | 3,160 |
| 2018-05-15 | 3,040 | 3,110 | 3,030 | 3,070 | 96,900 | 3,070 |
| 2018-05-14 | 3,120 | 3,120 | 3,015 | 3,025 | 128,800 | 3,025 |
| 2018-05-11 | 3,020 | 3,160 | 3,015 | 3,160 | 147,600 | 3,160 |
| 2018-05-10 | 2,955 | 3,045 | 2,921 | 3,005 | 113,400 | 3,005 |
| 2018-05-09 | 3,035 | 3,065 | 2,965 | 2,992 | 216,400 | 2,992 |
| 2018-05-08 | 3,035 | 3,070 | 2,997 | 3,035 | 78,700 | 3,035 |
| 2018-05-07 | 3,060 | 3,060 | 3,005 | 3,010 | 68,400 | 3,010 |
| 2018-05-02 | 3,025 | 3,060 | 3,010 | 3,060 | 58,200 | 3,060 |
| 2018-05-01 | 3,035 | 3,035 | 2,980 | 3,000 | 92,600 | 3,000 |
| 2018-04-27 | 3,130 | 3,135 | 3,050 | 3,075 | 62,300 | 3,075 |
| 2018-04-26 | 3,075 | 3,105 | 3,055 | 3,100 | 50,000 | 3,100 |
| 2018-04-25 | 3,070 | 3,090 | 3,035 | 3,075 | 85,000 | 3,075 |
| 2018-04-24 | 3,075 | 3,095 | 3,040 | 3,070 | 64,500 | 3,070 |
| 2018-04-23 | 3,090 | 3,105 | 3,040 | 3,055 | 87,200 | 3,055 |
| 2018-04-20 | 3,085 | 3,135 | 3,065 | 3,080 | 78,000 | 3,080 |
| 2018-04-19 | 3,115 | 3,155 | 3,100 | 3,110 | 77,400 | 3,110 |
| 2018-04-18 | 3,090 | 3,115 | 3,060 | 3,090 | 134,400 | 3,090 |
| 2018-04-17 | 3,155 | 3,160 | 3,085 | 3,100 | 137,700 | 3,100 |
| 2018-04-16 | 3,155 | 3,180 | 3,135 | 3,155 | 57,200 | 3,155 |
| 2018-04-13 | 3,170 | 3,200 | 3,140 | 3,155 | 66,300 | 3,155 |
| 2018-04-12 | 3,190 | 3,190 | 3,135 | 3,145 | 83,400 | 3,145 |
| 2018-04-11 | 3,195 | 3,220 | 3,170 | 3,200 | 97,400 | 3,200 |
| 2018-04-10 | 3,150 | 3,195 | 3,115 | 3,175 | 140,300 | 3,175 |
| 2018-04-09 | 3,160 | 3,180 | 3,135 | 3,150 | 122,300 | 3,150 |
| 2018-04-06 | 3,245 | 3,275 | 3,200 | 3,205 | 160,100 | 3,205 |
| 2018-04-05 | 3,325 | 3,325 | 3,245 | 3,250 | 102,700 | 3,250 |
| 2018-04-04 | 3,380 | 3,395 | 3,305 | 3,310 | 94,500 | 3,310 |
| 2018-04-03 | 3,305 | 3,385 | 3,290 | 3,375 | 72,700 | 3,375 |
| 2018-03-30 | 3,395 | 3,415 | 3,350 | 3,365 | 83,500 | 3,365 |
| 2018-03-29 | 3,385 | 3,395 | 3,350 | 3,380 | 73,900 | 3,380 |
| 2018-03-28 | 3,310 | 3,360 | 3,290 | 3,355 | 71,900 | 3,355 |
| 2018-03-27 | 3,315 | 3,390 | 3,315 | 3,390 | 78,000 | 3,390 |
| 2018-03-26 | 3,215 | 3,290 | 3,210 | 3,280 | 84,000 | 3,280 |
| 2018-03-23 | 3,285 | 3,295 | 3,215 | 3,220 | 112,200 | 3,220 |
| 2018-03-22 | 3,375 | 3,410 | 3,355 | 3,395 | 127,000 | 3,395 |
| 2018-03-20 | 3,390 | 3,420 | 3,365 | 3,375 | 54,200 | 3,375 |
| 2018-03-19 | 3,395 | 3,440 | 3,330 | 3,420 | 153,400 | 3,420 |
| 2018-03-16 | 3,425 | 3,455 | 3,395 | 3,425 | 102,800 | 3,425 |
| 2018-03-15 | 3,450 | 3,460 | 3,405 | 3,425 | 137,900 | 3,425 |
| 2018-03-14 | 3,500 | 3,500 | 3,410 | 3,420 | 102,500 | 3,420 |
| 2018-03-13 | 3,485 | 3,510 | 3,455 | 3,480 | 114,200 | 3,480 |
| 2018-03-12 | 3,570 | 3,570 | 3,495 | 3,505 | 142,000 | 3,505 |
| 2018-03-09 | 3,555 | 3,595 | 3,500 | 3,505 | 141,400 | 3,505 |
| 2018-03-08 | 3,365 | 3,505 | 3,350 | 3,500 | 201,000 | 3,500 |
| 2018-03-07 | 3,375 | 3,390 | 3,305 | 3,320 | 138,600 | 3,320 |
| 2018-03-06 | 3,450 | 3,470 | 3,390 | 3,395 | 162,400 | 3,395 |
| 2018-03-05 | 3,485 | 3,520 | 3,395 | 3,455 | 122,900 | 3,455 |
| 2018-03-02 | 3,560 | 3,560 | 3,450 | 3,495 | 153,800 | 3,495 |
| 2018-03-01 | 3,605 | 3,710 | 3,605 | 3,630 | 175,400 | 3,630 |
| 2018-02-28 | 3,640 | 3,680 | 3,590 | 3,590 | 128,200 | 3,590 |
| 2018-02-27 | 3,720 | 3,720 | 3,660 | 3,685 | 88,500 | 3,685 |
| 2018-02-26 | 3,600 | 3,715 | 3,580 | 3,690 | 179,200 | 3,690 |
| 2018-02-23 | 3,630 | 3,645 | 3,570 | 3,630 | 90,400 | 3,630 |
| 2018-02-22 | 3,550 | 3,635 | 3,510 | 3,620 | 100,700 | 3,620 |
| 2018-02-21 | 3,570 | 3,620 | 3,550 | 3,575 | 107,500 | 3,575 |
| 2018-02-20 | 3,500 | 3,545 | 3,460 | 3,540 | 115,600 | 3,540 |
| 2018-02-19 | 3,395 | 3,470 | 3,375 | 3,470 | 88,700 | 3,470 |
| 2018-02-16 | 3,320 | 3,395 | 3,310 | 3,345 | 66,600 | 3,345 |
| 2018-02-15 | 3,250 | 3,355 | 3,240 | 3,310 | 69,400 | 3,310 |
| 2018-02-14 | 3,400 | 3,420 | 3,215 | 3,225 | 235,900 | 3,225 |
| 2018-02-13 | 3,400 | 3,600 | 3,390 | 3,460 | 247,700 | 3,460 |
| 2018-02-09 | 3,280 | 3,325 | 3,225 | 3,295 | 111,300 | 3,295 |
| 2018-02-08 | 3,405 | 3,465 | 3,380 | 3,395 | 95,900 | 3,395 |
| 2018-02-07 | 3,500 | 3,575 | 3,400 | 3,400 | 159,600 | 3,400 |
| 2018-02-06 | 3,385 | 3,445 | 3,330 | 3,405 | 166,000 | 3,405 |
| 2018-02-05 | 3,565 | 3,600 | 3,545 | 3,565 | 89,100 | 3,565 |
| 2018-02-02 | 3,580 | 3,670 | 3,580 | 3,660 | 90,800 | 3,660 |
| 2018-02-01 | 3,505 | 3,610 | 3,505 | 3,610 | 74,200 | 3,610 |
| 2018-01-31 | 3,530 | 3,580 | 3,505 | 3,510 | 58,100 | 3,510 |
| 2018-01-30 | 3,585 | 3,610 | 3,545 | 3,560 | 67,700 | 3,560 |
| 2018-01-29 | 3,550 | 3,635 | 3,520 | 3,620 | 94,900 | 3,620 |
| 2018-01-26 | 3,575 | 3,625 | 3,550 | 3,560 | 104,100 | 3,560 |
| 2018-01-25 | 3,505 | 3,605 | 3,480 | 3,555 | 150,400 | 3,555 |
| 2018-01-24 | 3,595 | 3,615 | 3,475 | 3,540 | 226,600 | 3,540 |
| 2018-01-23 | 3,705 | 3,740 | 3,595 | 3,615 | 156,100 | 3,615 |
| 2018-01-22 | 3,755 | 3,755 | 3,670 | 3,715 | 82,200 | 3,715 |
| 2018-01-19 | 3,680 | 3,780 | 3,680 | 3,765 | 133,700 | 3,765 |
| 2018-01-18 | 3,785 | 3,785 | 3,655 | 3,670 | 170,700 | 3,670 |
| 2018-01-17 | 3,640 | 3,785 | 3,625 | 3,740 | 152,500 | 3,740 |
| 2018-01-16 | 3,600 | 3,650 | 3,555 | 3,640 | 86,600 | 3,640 |
| 2018-01-15 | 3,540 | 3,635 | 3,540 | 3,610 | 101,000 | 3,610 |
| 2018-01-12 | 3,520 | 3,525 | 3,475 | 3,510 | 108,200 | 3,510 |
| 2018-01-11 | 3,490 | 3,545 | 3,465 | 3,535 | 101,700 | 3,535 |
| 2018-01-10 | 3,460 | 3,545 | 3,435 | 3,505 | 84,700 | 3,505 |
| 2018-01-09 | 3,515 | 3,520 | 3,460 | 3,475 | 117,500 | 3,475 |
| 2018-01-05 | 3,500 | 3,575 | 3,455 | 3,500 | 189,700 | 3,500 |
| 2018-01-04 | 3,440 | 3,495 | 3,430 | 3,495 | 85,300 | 3,495 |
分割・併合履歴 ： [2003-03-26]1株→1.1株 [2000-03-28]1株→1.1株 [1997-03-26]1株→1.11株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.11株 [1994-03-28]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株
