6387 サムコ(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 | 847 | 873 | 846 | 866 | 37,300 | 866 |
| 2018-12-27 | 839 | 862 | 831 | 862 | 33,200 | 862 |
| 2018-12-26 | 827 | 827 | 775 | 809 | 65,100 | 809 |
| 2018-12-25 | 776 | 776 | 745 | 752 | 86,400 | 752 |
| 2018-12-21 | 850 | 851 | 786 | 806 | 94,700 | 806 |
| 2018-12-20 | 887 | 887 | 830 | 854 | 93,600 | 854 |
| 2018-12-19 | 908 | 908 | 870 | 892 | 37,000 | 892 |
| 2018-12-18 | 900 | 913 | 888 | 892 | 57,700 | 892 |
| 2018-12-17 | 950 | 969 | 921 | 927 | 57,800 | 927 |
| 2018-12-14 | 984 | 984 | 958 | 964 | 65,200 | 964 |
| 2018-12-13 | 1,003 | 1,015 | 972 | 981 | 74,900 | 981 |
| 2018-12-12 | 980 | 995 | 976 | 988 | 96,500 | 988 |
| 2018-12-11 | 1,036 | 1,061 | 976 | 976 | 317,600 | 976 |
| 2018-12-10 | 1,201 | 1,288 | 1,188 | 1,274 | 81,100 | 1,274 |
| 2018-12-07 | 1,205 | 1,237 | 1,203 | 1,209 | 43,100 | 1,209 |
| 2018-12-06 | 1,250 | 1,250 | 1,184 | 1,198 | 51,000 | 1,198 |
| 2018-12-05 | 1,277 | 1,281 | 1,244 | 1,265 | 29,100 | 1,265 |
| 2018-12-04 | 1,336 | 1,352 | 1,290 | 1,302 | 33,700 | 1,302 |
| 2018-12-03 | 1,315 | 1,363 | 1,315 | 1,332 | 51,900 | 1,332 |
| 2018-11-30 | 1,286 | 1,319 | 1,281 | 1,310 | 13,900 | 1,310 |
| 2018-11-29 | 1,330 | 1,330 | 1,284 | 1,295 | 19,800 | 1,295 |
| 2018-11-28 | 1,260 | 1,321 | 1,252 | 1,321 | 57,000 | 1,321 |
| 2018-11-27 | 1,293 | 1,293 | 1,250 | 1,259 | 13,100 | 1,259 |
| 2018-11-26 | 1,241 | 1,263 | 1,235 | 1,263 | 27,000 | 1,263 |
| 2018-11-22 | 1,250 | 1,265 | 1,204 | 1,247 | 46,400 | 1,247 |
| 2018-11-21 | 1,137 | 1,228 | 1,137 | 1,228 | 47,300 | 1,228 |
| 2018-11-20 | 1,151 | 1,156 | 1,129 | 1,152 | 16,500 | 1,152 |
| 2018-11-19 | 1,143 | 1,166 | 1,134 | 1,162 | 14,000 | 1,162 |
| 2018-11-16 | 1,178 | 1,178 | 1,137 | 1,147 | 20,000 | 1,147 |
| 2018-11-15 | 1,181 | 1,189 | 1,169 | 1,179 | 10,200 | 1,179 |
| 2018-11-14 | 1,171 | 1,196 | 1,152 | 1,156 | 20,000 | 1,156 |
| 2018-11-13 | 1,159 | 1,171 | 1,143 | 1,166 | 23,200 | 1,166 |
| 2018-11-12 | 1,216 | 1,218 | 1,179 | 1,194 | 11,800 | 1,194 |
| 2018-11-09 | 1,203 | 1,206 | 1,175 | 1,203 | 14,600 | 1,203 |
| 2018-11-08 | 1,172 | 1,239 | 1,172 | 1,213 | 36,000 | 1,213 |
| 2018-11-07 | 1,152 | 1,167 | 1,133 | 1,142 | 21,900 | 1,142 |
| 2018-11-06 | 1,164 | 1,167 | 1,131 | 1,134 | 17,400 | 1,134 |
| 2018-11-05 | 1,166 | 1,174 | 1,155 | 1,157 | 16,600 | 1,157 |
| 2018-11-02 | 1,194 | 1,199 | 1,179 | 1,188 | 26,500 | 1,188 |
| 2018-11-01 | 1,198 | 1,205 | 1,169 | 1,174 | 21,800 | 1,174 |
| 2018-10-31 | 1,221 | 1,227 | 1,160 | 1,198 | 39,500 | 1,198 |
| 2018-10-30 | 1,070 | 1,199 | 1,044 | 1,191 | 62,800 | 1,191 |
| 2018-10-29 | 1,105 | 1,131 | 1,087 | 1,088 | 18,900 | 1,088 |
| 2018-10-26 | 1,196 | 1,196 | 1,083 | 1,119 | 48,400 | 1,119 |
| 2018-10-25 | 1,206 | 1,206 | 1,163 | 1,170 | 40,700 | 1,170 |
| 2018-10-24 | 1,231 | 1,250 | 1,202 | 1,236 | 25,100 | 1,236 |
| 2018-10-23 | 1,270 | 1,272 | 1,235 | 1,236 | 23,900 | 1,236 |
| 2018-10-22 | 1,258 | 1,283 | 1,243 | 1,273 | 23,400 | 1,273 |
| 2018-10-19 | 1,268 | 1,290 | 1,258 | 1,277 | 11,500 | 1,277 |
| 2018-10-18 | 1,298 | 1,332 | 1,294 | 1,297 | 24,900 | 1,297 |
| 2018-10-17 | 1,301 | 1,303 | 1,281 | 1,300 | 26,500 | 1,300 |
| 2018-10-16 | 1,272 | 1,283 | 1,224 | 1,271 | 35,000 | 1,271 |
| 2018-10-15 | 1,348 | 1,348 | 1,268 | 1,270 | 40,200 | 1,270 |
| 2018-10-12 | 1,250 | 1,294 | 1,228 | 1,291 | 25,500 | 1,291 |
| 2018-10-11 | 1,227 | 1,283 | 1,210 | 1,250 | 62,400 | 1,250 |
| 2018-10-10 | 1,361 | 1,362 | 1,326 | 1,347 | 16,700 | 1,347 |
| 2018-10-09 | 1,405 | 1,405 | 1,342 | 1,343 | 34,200 | 1,343 |
| 2018-10-05 | 1,395 | 1,412 | 1,371 | 1,405 | 24,500 | 1,405 |
| 2018-10-04 | 1,399 | 1,421 | 1,385 | 1,398 | 37,800 | 1,398 |
| 2018-10-03 | 1,465 | 1,465 | 1,381 | 1,387 | 66,100 | 1,387 |
| 2018-10-02 | 1,414 | 1,488 | 1,414 | 1,451 | 132,100 | 1,451 |
| 2018-10-01 | 1,374 | 1,435 | 1,374 | 1,414 | 84,800 | 1,414 |
| 2018-09-28 | 1,348 | 1,384 | 1,348 | 1,368 | 26,300 | 1,368 |
| 2018-09-27 | 1,387 | 1,388 | 1,343 | 1,345 | 30,500 | 1,345 |
| 2018-09-26 | 1,345 | 1,389 | 1,345 | 1,385 | 35,500 | 1,385 |
| 2018-09-25 | 1,365 | 1,365 | 1,331 | 1,354 | 40,700 | 1,354 |
| 2018-09-21 | 1,390 | 1,394 | 1,371 | 1,372 | 35,200 | 1,372 |
| 2018-09-20 | 1,399 | 1,414 | 1,370 | 1,396 | 85,500 | 1,396 |
| 2018-09-19 | 1,400 | 1,409 | 1,349 | 1,390 | 168,200 | 1,390 |
| 2018-09-18 | 1,290 | 1,369 | 1,284 | 1,363 | 104,800 | 1,363 |
| 2018-09-14 | 1,322 | 1,348 | 1,301 | 1,308 | 55,200 | 1,308 |
| 2018-09-13 | 1,287 | 1,319 | 1,265 | 1,315 | 75,500 | 1,315 |
| 2018-09-12 | 1,282 | 1,311 | 1,260 | 1,276 | 66,500 | 1,276 |
| 2018-09-11 | 1,350 | 1,390 | 1,264 | 1,301 | 352,900 | 1,301 |
| 2018-09-10 | 1,229 | 1,238 | 1,204 | 1,237 | 45,200 | 1,237 |
| 2018-09-07 | 1,180 | 1,199 | 1,162 | 1,181 | 25,500 | 1,181 |
| 2018-09-06 | 1,204 | 1,205 | 1,176 | 1,178 | 13,200 | 1,178 |
| 2018-09-05 | 1,220 | 1,220 | 1,203 | 1,204 | 8,800 | 1,204 |
| 2018-09-04 | 1,210 | 1,226 | 1,194 | 1,220 | 10,300 | 1,220 |
| 2018-09-03 | 1,238 | 1,238 | 1,203 | 1,207 | 9,000 | 1,207 |
| 2018-08-31 | 1,230 | 1,232 | 1,216 | 1,227 | 10,400 | 1,227 |
| 2018-08-30 | 1,240 | 1,240 | 1,228 | 1,238 | 9,600 | 1,238 |
| 2018-08-29 | 1,238 | 1,244 | 1,231 | 1,241 | 10,700 | 1,241 |
| 2018-08-28 | 1,222 | 1,235 | 1,217 | 1,228 | 19,600 | 1,228 |
| 2018-08-27 | 1,194 | 1,210 | 1,189 | 1,210 | 14,700 | 1,210 |
| 2018-08-24 | 1,195 | 1,195 | 1,179 | 1,187 | 2,500 | 1,187 |
| 2018-08-23 | 1,170 | 1,193 | 1,170 | 1,190 | 5,700 | 1,190 |
| 2018-08-22 | 1,151 | 1,178 | 1,151 | 1,170 | 4,400 | 1,170 |
| 2018-08-21 | 1,150 | 1,170 | 1,149 | 1,170 | 9,200 | 1,170 |
| 2018-08-20 | 1,177 | 1,177 | 1,156 | 1,167 | 8,500 | 1,167 |
| 2018-08-17 | 1,178 | 1,180 | 1,158 | 1,178 | 9,100 | 1,178 |
| 2018-08-16 | 1,152 | 1,157 | 1,147 | 1,151 | 11,400 | 1,151 |
| 2018-08-15 | 1,207 | 1,216 | 1,167 | 1,171 | 8,900 | 1,171 |
| 2018-08-14 | 1,152 | 1,196 | 1,146 | 1,191 | 12,900 | 1,191 |
| 2018-08-13 | 1,186 | 1,186 | 1,146 | 1,152 | 22,200 | 1,152 |
| 2018-08-10 | 1,209 | 1,218 | 1,192 | 1,195 | 16,200 | 1,195 |
| 2018-08-09 | 1,227 | 1,228 | 1,205 | 1,221 | 9,400 | 1,221 |
| 2018-08-08 | 1,188 | 1,237 | 1,188 | 1,227 | 16,800 | 1,227 |
| 2018-08-07 | 1,176 | 1,188 | 1,174 | 1,188 | 12,500 | 1,188 |
| 2018-08-06 | 1,207 | 1,207 | 1,173 | 1,176 | 19,000 | 1,176 |
| 2018-08-03 | 1,216 | 1,217 | 1,206 | 1,206 | 8,800 | 1,206 |
| 2018-08-02 | 1,244 | 1,244 | 1,214 | 1,216 | 13,700 | 1,216 |
| 2018-08-01 | 1,220 | 1,241 | 1,220 | 1,230 | 24,900 | 1,230 |
| 2018-07-31 | 1,243 | 1,243 | 1,220 | 1,220 | 13,200 | 1,220 |
| 2018-07-30 | 1,254 | 1,260 | 1,244 | 1,244 | 16,700 | 1,244 |
| 2018-07-27 | 1,255 | 1,269 | 1,255 | 1,265 | 23,400 | 1,265 |
| 2018-07-26 | 1,278 | 1,289 | 1,276 | 1,287 | 18,900 | 1,287 |
| 2018-07-25 | 1,281 | 1,285 | 1,264 | 1,278 | 12,100 | 1,278 |
| 2018-07-24 | 1,253 | 1,254 | 1,248 | 1,251 | 10,500 | 1,251 |
| 2018-07-23 | 1,255 | 1,261 | 1,250 | 1,251 | 9,900 | 1,251 |
| 2018-07-20 | 1,265 | 1,265 | 1,245 | 1,256 | 12,000 | 1,256 |
| 2018-07-19 | 1,266 | 1,276 | 1,263 | 1,270 | 13,400 | 1,270 |
| 2018-07-18 | 1,275 | 1,290 | 1,269 | 1,271 | 11,400 | 1,271 |
| 2018-07-17 | 1,277 | 1,288 | 1,275 | 1,275 | 9,400 | 1,275 |
| 2018-07-13 | 1,266 | 1,287 | 1,266 | 1,277 | 20,300 | 1,277 |
| 2018-07-12 | 1,260 | 1,263 | 1,247 | 1,259 | 12,900 | 1,259 |
| 2018-07-11 | 1,270 | 1,270 | 1,243 | 1,257 | 13,200 | 1,257 |
| 2018-07-10 | 1,290 | 1,290 | 1,260 | 1,270 | 25,600 | 1,270 |
| 2018-07-09 | 1,216 | 1,260 | 1,210 | 1,260 | 17,000 | 1,260 |
| 2018-07-06 | 1,188 | 1,220 | 1,173 | 1,216 | 26,200 | 1,216 |
| 2018-07-05 | 1,199 | 1,203 | 1,159 | 1,163 | 23,500 | 1,163 |
| 2018-07-04 | 1,220 | 1,220 | 1,193 | 1,199 | 15,400 | 1,199 |
| 2018-07-03 | 1,256 | 1,256 | 1,210 | 1,221 | 20,300 | 1,221 |
| 2018-07-02 | 1,280 | 1,315 | 1,245 | 1,249 | 44,900 | 1,249 |
| 2018-06-29 | 1,260 | 1,269 | 1,242 | 1,256 | 15,300 | 1,256 |
| 2018-06-28 | 1,267 | 1,269 | 1,235 | 1,250 | 23,600 | 1,250 |
| 2018-06-27 | 1,295 | 1,295 | 1,237 | 1,267 | 60,900 | 1,267 |
| 2018-06-26 | 1,162 | 1,179 | 1,151 | 1,175 | 12,700 | 1,175 |
| 2018-06-25 | 1,216 | 1,216 | 1,169 | 1,175 | 14,500 | 1,175 |
| 2018-06-22 | 1,224 | 1,224 | 1,180 | 1,197 | 15,500 | 1,197 |
| 2018-06-21 | 1,238 | 1,238 | 1,180 | 1,199 | 17,000 | 1,199 |
| 2018-06-20 | 1,214 | 1,224 | 1,161 | 1,217 | 28,500 | 1,217 |
| 2018-06-19 | 1,242 | 1,242 | 1,208 | 1,214 | 39,800 | 1,214 |
| 2018-06-18 | 1,281 | 1,281 | 1,240 | 1,243 | 20,400 | 1,243 |
| 2018-06-15 | 1,270 | 1,270 | 1,238 | 1,255 | 25,600 | 1,255 |
| 2018-06-14 | 1,247 | 1,255 | 1,241 | 1,248 | 16,400 | 1,248 |
| 2018-06-13 | 1,256 | 1,258 | 1,232 | 1,253 | 16,500 | 1,253 |
| 2018-06-12 | 1,275 | 1,298 | 1,240 | 1,256 | 40,600 | 1,256 |
| 2018-06-11 | 1,275 | 1,286 | 1,203 | 1,278 | 85,900 | 1,278 |
| 2018-06-08 | 1,336 | 1,350 | 1,317 | 1,350 | 37,800 | 1,350 |
| 2018-06-07 | 1,323 | 1,337 | 1,315 | 1,336 | 17,800 | 1,336 |
| 2018-06-06 | 1,328 | 1,329 | 1,308 | 1,315 | 17,100 | 1,315 |
| 2018-06-05 | 1,319 | 1,339 | 1,310 | 1,329 | 16,600 | 1,329 |
| 2018-06-04 | 1,293 | 1,313 | 1,292 | 1,304 | 19,700 | 1,304 |
| 2018-06-01 | 1,286 | 1,302 | 1,272 | 1,293 | 17,100 | 1,293 |
| 2018-05-31 | 1,260 | 1,286 | 1,255 | 1,283 | 17,400 | 1,283 |
| 2018-05-30 | 1,260 | 1,265 | 1,252 | 1,256 | 15,100 | 1,256 |
| 2018-05-29 | 1,320 | 1,320 | 1,276 | 1,283 | 20,800 | 1,283 |
| 2018-05-28 | 1,313 | 1,323 | 1,301 | 1,305 | 13,700 | 1,305 |
| 2018-05-25 | 1,335 | 1,341 | 1,312 | 1,318 | 15,800 | 1,318 |
| 2018-05-24 | 1,350 | 1,350 | 1,324 | 1,338 | 12,600 | 1,338 |
| 2018-05-23 | 1,349 | 1,349 | 1,335 | 1,345 | 9,500 | 1,345 |
| 2018-05-22 | 1,346 | 1,350 | 1,340 | 1,350 | 12,000 | 1,350 |
| 2018-05-21 | 1,350 | 1,350 | 1,332 | 1,342 | 12,400 | 1,342 |
| 2018-05-18 | 1,322 | 1,342 | 1,310 | 1,340 | 25,300 | 1,340 |
| 2018-05-17 | 1,311 | 1,322 | 1,308 | 1,315 | 13,000 | 1,315 |
| 2018-05-16 | 1,321 | 1,321 | 1,306 | 1,310 | 4,700 | 1,310 |
| 2018-05-15 | 1,320 | 1,321 | 1,306 | 1,321 | 9,200 | 1,321 |
| 2018-05-14 | 1,303 | 1,314 | 1,280 | 1,314 | 11,600 | 1,314 |
| 2018-05-11 | 1,329 | 1,329 | 1,275 | 1,300 | 33,500 | 1,300 |
| 2018-05-10 | 1,294 | 1,305 | 1,287 | 1,303 | 15,200 | 1,303 |
| 2018-05-09 | 1,281 | 1,300 | 1,274 | 1,287 | 17,900 | 1,287 |
| 2018-05-08 | 1,267 | 1,296 | 1,265 | 1,286 | 14,100 | 1,286 |
| 2018-05-07 | 1,269 | 1,269 | 1,258 | 1,263 | 7,800 | 1,263 |
| 2018-05-02 | 1,256 | 1,261 | 1,255 | 1,259 | 6,900 | 1,259 |
| 2018-05-01 | 1,262 | 1,262 | 1,243 | 1,247 | 12,500 | 1,247 |
| 2018-04-27 | 1,272 | 1,276 | 1,246 | 1,262 | 19,500 | 1,262 |
| 2018-04-26 | 1,279 | 1,292 | 1,262 | 1,272 | 19,300 | 1,272 |
| 2018-04-25 | 1,262 | 1,279 | 1,254 | 1,270 | 11,500 | 1,270 |
| 2018-04-24 | 1,268 | 1,274 | 1,260 | 1,268 | 16,800 | 1,268 |
| 2018-04-23 | 1,278 | 1,280 | 1,258 | 1,268 | 16,000 | 1,268 |
| 2018-04-20 | 1,274 | 1,277 | 1,255 | 1,277 | 15,300 | 1,277 |
| 2018-04-19 | 1,273 | 1,388 | 1,253 | 1,264 | 106,500 | 1,264 |
| 2018-04-18 | 1,262 | 1,286 | 1,255 | 1,270 | 14,700 | 1,270 |
| 2018-04-17 | 1,350 | 1,371 | 1,238 | 1,252 | 109,000 | 1,252 |
| 2018-04-16 | 1,275 | 1,333 | 1,270 | 1,299 | 30,100 | 1,299 |
| 2018-04-13 | 1,253 | 1,288 | 1,247 | 1,276 | 28,400 | 1,276 |
| 2018-04-12 | 1,224 | 1,244 | 1,217 | 1,220 | 14,400 | 1,220 |
| 2018-04-11 | 1,227 | 1,277 | 1,227 | 1,234 | 19,700 | 1,234 |
| 2018-04-10 | 1,221 | 1,238 | 1,201 | 1,215 | 30,400 | 1,215 |
| 2018-04-09 | 1,257 | 1,257 | 1,213 | 1,229 | 40,100 | 1,229 |
| 2018-04-06 | 1,277 | 1,282 | 1,261 | 1,263 | 28,900 | 1,263 |
| 2018-04-05 | 1,291 | 1,305 | 1,279 | 1,287 | 25,000 | 1,287 |
| 2018-04-04 | 1,300 | 1,318 | 1,280 | 1,288 | 21,700 | 1,288 |
| 2018-04-03 | 1,277 | 1,296 | 1,262 | 1,288 | 15,900 | 1,288 |
| 2018-03-30 | 1,308 | 1,335 | 1,307 | 1,319 | 20,400 | 1,319 |
| 2018-03-29 | 1,301 | 1,360 | 1,280 | 1,298 | 37,600 | 1,298 |
| 2018-03-28 | 1,268 | 1,308 | 1,257 | 1,287 | 28,500 | 1,287 |
| 2018-03-27 | 1,291 | 1,296 | 1,263 | 1,268 | 30,300 | 1,268 |
| 2018-03-26 | 1,203 | 1,262 | 1,198 | 1,261 | 61,500 | 1,261 |
| 2018-03-23 | 1,251 | 1,261 | 1,227 | 1,234 | 77,400 | 1,234 |
| 2018-03-22 | 1,323 | 1,337 | 1,302 | 1,327 | 29,100 | 1,327 |
| 2018-03-20 | 1,355 | 1,355 | 1,303 | 1,347 | 40,300 | 1,347 |
| 2018-03-19 | 1,420 | 1,422 | 1,292 | 1,366 | 77,800 | 1,366 |
| 2018-03-16 | 1,423 | 1,445 | 1,382 | 1,445 | 75,000 | 1,445 |
| 2018-03-15 | 1,430 | 1,430 | 1,353 | 1,426 | 111,200 | 1,426 |
| 2018-03-14 | 1,333 | 1,450 | 1,333 | 1,448 | 202,500 | 1,448 |
| 2018-03-13 | 1,350 | 1,359 | 1,283 | 1,348 | 135,200 | 1,348 |
| 2018-03-12 | 1,486 | 1,486 | 1,313 | 1,339 | 548,100 | 1,339 |
| 2018-03-09 | 1,220 | 1,255 | 1,200 | 1,246 | 34,600 | 1,246 |
| 2018-03-08 | 1,195 | 1,197 | 1,173 | 1,197 | 18,800 | 1,197 |
| 2018-03-07 | 1,200 | 1,203 | 1,165 | 1,172 | 16,500 | 1,172 |
| 2018-03-06 | 1,183 | 1,210 | 1,156 | 1,204 | 24,600 | 1,204 |
| 2018-03-05 | 1,223 | 1,223 | 1,147 | 1,157 | 21,300 | 1,157 |
| 2018-03-02 | 1,234 | 1,238 | 1,218 | 1,230 | 17,800 | 1,230 |
| 2018-03-01 | 1,260 | 1,280 | 1,250 | 1,271 | 33,900 | 1,271 |
| 2018-02-28 | 1,268 | 1,277 | 1,260 | 1,268 | 18,000 | 1,268 |
| 2018-02-27 | 1,280 | 1,280 | 1,254 | 1,268 | 8,700 | 1,268 |
| 2018-02-26 | 1,280 | 1,280 | 1,259 | 1,269 | 9,300 | 1,269 |
| 2018-02-23 | 1,256 | 1,260 | 1,229 | 1,252 | 9,400 | 1,252 |
| 2018-02-22 | 1,260 | 1,264 | 1,240 | 1,264 | 8,900 | 1,264 |
| 2018-02-21 | 1,283 | 1,283 | 1,243 | 1,260 | 11,800 | 1,260 |
| 2018-02-20 | 1,244 | 1,273 | 1,231 | 1,264 | 15,200 | 1,264 |
| 2018-02-19 | 1,230 | 1,244 | 1,214 | 1,240 | 21,700 | 1,240 |
| 2018-02-16 | 1,230 | 1,230 | 1,191 | 1,199 | 16,900 | 1,199 |
| 2018-02-15 | 1,180 | 1,189 | 1,160 | 1,179 | 22,100 | 1,179 |
| 2018-02-14 | 1,200 | 1,211 | 1,141 | 1,160 | 23,500 | 1,160 |
| 2018-02-13 | 1,255 | 1,272 | 1,191 | 1,196 | 34,700 | 1,196 |
| 2018-02-09 | 1,171 | 1,210 | 1,161 | 1,208 | 24,500 | 1,208 |
| 2018-02-08 | 1,261 | 1,261 | 1,219 | 1,226 | 21,000 | 1,226 |
| 2018-02-07 | 1,385 | 1,389 | 1,219 | 1,221 | 64,500 | 1,221 |
| 2018-02-06 | 1,145 | 1,197 | 1,140 | 1,187 | 57,200 | 1,187 |
| 2018-02-05 | 1,302 | 1,307 | 1,275 | 1,295 | 42,600 | 1,295 |
| 2018-02-02 | 1,364 | 1,364 | 1,331 | 1,337 | 17,900 | 1,337 |
| 2018-02-01 | 1,337 | 1,378 | 1,335 | 1,369 | 18,700 | 1,369 |
| 2018-01-31 | 1,378 | 1,379 | 1,334 | 1,337 | 40,400 | 1,337 |
| 2018-01-30 | 1,399 | 1,404 | 1,366 | 1,378 | 44,100 | 1,378 |
| 2018-01-29 | 1,370 | 1,440 | 1,369 | 1,400 | 105,200 | 1,400 |
| 2018-01-26 | 1,358 | 1,404 | 1,353 | 1,353 | 94,800 | 1,353 |
| 2018-01-25 | 1,403 | 1,407 | 1,354 | 1,362 | 80,400 | 1,362 |
| 2018-01-24 | 1,429 | 1,431 | 1,402 | 1,410 | 62,400 | 1,410 |
| 2018-01-23 | 1,427 | 1,443 | 1,427 | 1,429 | 70,100 | 1,429 |
| 2018-01-22 | 1,429 | 1,437 | 1,420 | 1,427 | 51,200 | 1,427 |
| 2018-01-19 | 1,460 | 1,465 | 1,419 | 1,427 | 61,200 | 1,427 |
| 2018-01-18 | 1,405 | 1,478 | 1,403 | 1,453 | 118,700 | 1,453 |
| 2018-01-17 | 1,376 | 1,399 | 1,372 | 1,396 | 52,800 | 1,396 |
| 2018-01-16 | 1,393 | 1,396 | 1,371 | 1,376 | 53,900 | 1,376 |
| 2018-01-15 | 1,412 | 1,412 | 1,400 | 1,407 | 31,900 | 1,407 |
| 2018-01-12 | 1,429 | 1,429 | 1,404 | 1,406 | 41,800 | 1,406 |
| 2018-01-11 | 1,430 | 1,433 | 1,420 | 1,424 | 46,200 | 1,424 |
| 2018-01-10 | 1,440 | 1,452 | 1,436 | 1,437 | 40,900 | 1,437 |
| 2018-01-09 | 1,442 | 1,446 | 1,428 | 1,444 | 34,900 | 1,444 |
| 2018-01-05 | 1,425 | 1,446 | 1,420 | 1,440 | 29,900 | 1,440 |
| 2018-01-04 | 1,446 | 1,446 | 1,421 | 1,426 | 45,100 | 1,426 |
分割・併合履歴 ： [2011-07-27]1株→1.2株 [2007-07-26]1株→1.2株
