6417 (株)SANKYO 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 | 4,235 | 4,250 | 4,140 | 4,180 | 147,000 | 836 |
| 2018-12-27 | 4,140 | 4,255 | 4,120 | 4,230 | 310,900 | 846 |
| 2018-12-26 | 3,975 | 4,045 | 3,950 | 4,000 | 231,200 | 800 |
| 2018-12-25 | 4,015 | 4,015 | 3,845 | 3,925 | 248,500 | 785 |
| 2018-12-21 | 4,130 | 4,140 | 4,050 | 4,080 | 346,300 | 816 |
| 2018-12-20 | 4,260 | 4,275 | 4,160 | 4,175 | 266,700 | 835 |
| 2018-12-19 | 4,340 | 4,375 | 4,275 | 4,285 | 287,700 | 857 |
| 2018-12-18 | 4,335 | 4,365 | 4,310 | 4,315 | 315,900 | 863 |
| 2018-12-17 | 4,380 | 4,420 | 4,355 | 4,405 | 193,000 | 881 |
| 2018-12-14 | 4,400 | 4,475 | 4,365 | 4,385 | 420,400 | 877 |
| 2018-12-13 | 4,425 | 4,480 | 4,410 | 4,440 | 334,200 | 888 |
| 2018-12-12 | 4,480 | 4,505 | 4,350 | 4,425 | 354,300 | 885 |
| 2018-12-11 | 4,420 | 4,425 | 4,380 | 4,420 | 238,800 | 884 |
| 2018-12-10 | 4,425 | 4,470 | 4,410 | 4,430 | 141,900 | 886 |
| 2018-12-07 | 4,500 | 4,530 | 4,470 | 4,510 | 283,000 | 902 |
| 2018-12-06 | 4,490 | 4,530 | 4,420 | 4,430 | 300,900 | 886 |
| 2018-12-05 | 4,455 | 4,505 | 4,415 | 4,500 | 219,200 | 900 |
| 2018-12-04 | 4,600 | 4,625 | 4,520 | 4,525 | 215,700 | 905 |
| 2018-12-03 | 4,565 | 4,605 | 4,525 | 4,575 | 332,000 | 915 |
| 2018-11-30 | 4,540 | 4,575 | 4,500 | 4,540 | 614,900 | 908 |
| 2018-11-29 | 4,690 | 4,695 | 4,590 | 4,600 | 374,500 | 920 |
| 2018-11-28 | 4,740 | 4,810 | 4,685 | 4,695 | 335,500 | 939 |
| 2018-11-27 | 4,635 | 4,760 | 4,575 | 4,760 | 663,300 | 952 |
| 2018-11-26 | 4,455 | 4,555 | 4,455 | 4,535 | 227,100 | 907 |
| 2018-11-22 | 4,440 | 4,500 | 4,385 | 4,490 | 251,100 | 898 |
| 2018-11-21 | 4,385 | 4,420 | 4,355 | 4,385 | 237,500 | 877 |
| 2018-11-20 | 4,435 | 4,470 | 4,405 | 4,450 | 285,200 | 890 |
| 2018-11-19 | 4,510 | 4,520 | 4,445 | 4,480 | 269,600 | 896 |
| 2018-11-16 | 4,440 | 4,540 | 4,430 | 4,510 | 401,800 | 902 |
| 2018-11-15 | 4,340 | 4,425 | 4,320 | 4,420 | 257,900 | 884 |
| 2018-11-14 | 4,380 | 4,405 | 4,355 | 4,375 | 276,200 | 875 |
| 2018-11-13 | 4,390 | 4,405 | 4,320 | 4,365 | 236,700 | 873 |
| 2018-11-12 | 4,340 | 4,490 | 4,340 | 4,445 | 342,700 | 889 |
| 2018-11-09 | 4,400 | 4,430 | 4,375 | 4,410 | 251,500 | 882 |
| 2018-11-08 | 4,320 | 4,410 | 4,300 | 4,385 | 241,100 | 877 |
| 2018-11-07 | 4,270 | 4,295 | 4,235 | 4,250 | 217,300 | 850 |
| 2018-11-06 | 4,175 | 4,260 | 4,160 | 4,250 | 169,100 | 850 |
| 2018-11-05 | 4,175 | 4,200 | 4,150 | 4,160 | 308,600 | 832 |
| 2018-11-02 | 4,240 | 4,255 | 4,210 | 4,245 | 252,300 | 849 |
| 2018-11-01 | 4,275 | 4,290 | 4,170 | 4,195 | 343,400 | 839 |
| 2018-10-31 | 4,285 | 4,305 | 4,255 | 4,305 | 343,600 | 861 |
| 2018-10-30 | 4,230 | 4,295 | 4,225 | 4,285 | 278,300 | 857 |
| 2018-10-29 | 4,180 | 4,230 | 4,170 | 4,195 | 219,800 | 839 |
| 2018-10-26 | 4,160 | 4,205 | 4,150 | 4,190 | 255,300 | 838 |
| 2018-10-25 | 4,185 | 4,210 | 4,145 | 4,145 | 205,700 | 829 |
| 2018-10-24 | 4,250 | 4,260 | 4,205 | 4,235 | 208,900 | 847 |
| 2018-10-23 | 4,400 | 4,400 | 4,255 | 4,265 | 309,900 | 853 |
| 2018-10-22 | 4,365 | 4,430 | 4,340 | 4,410 | 180,600 | 882 |
| 2018-10-19 | 4,315 | 4,405 | 4,310 | 4,375 | 303,700 | 875 |
| 2018-10-18 | 4,260 | 4,375 | 4,255 | 4,340 | 334,600 | 868 |
| 2018-10-17 | 4,280 | 4,335 | 4,245 | 4,300 | 224,100 | 860 |
| 2018-10-16 | 4,165 | 4,230 | 4,140 | 4,230 | 216,400 | 846 |
| 2018-10-15 | 4,200 | 4,240 | 4,195 | 4,205 | 220,700 | 841 |
| 2018-10-12 | 4,255 | 4,255 | 4,210 | 4,245 | 229,100 | 849 |
| 2018-10-11 | 4,215 | 4,295 | 4,205 | 4,280 | 317,900 | 856 |
| 2018-10-10 | 4,260 | 4,340 | 4,250 | 4,320 | 218,600 | 864 |
| 2018-10-09 | 4,265 | 4,325 | 4,230 | 4,260 | 318,300 | 852 |
| 2018-10-05 | 4,190 | 4,255 | 4,190 | 4,235 | 276,100 | 847 |
| 2018-10-04 | 4,310 | 4,315 | 4,195 | 4,195 | 283,300 | 839 |
| 2018-10-03 | 4,290 | 4,320 | 4,245 | 4,250 | 207,100 | 850 |
| 2018-10-02 | 4,375 | 4,380 | 4,290 | 4,330 | 260,900 | 866 |
| 2018-10-01 | 4,425 | 4,425 | 4,360 | 4,365 | 197,000 | 873 |
| 2018-09-28 | 4,405 | 4,445 | 4,340 | 4,445 | 384,000 | 889 |
| 2018-09-27 | 4,395 | 4,440 | 4,320 | 4,335 | 338,400 | 867 |
| 2018-09-26 | 4,450 | 4,460 | 4,240 | 4,310 | 627,200 | 862 |
| 2018-09-25 | 4,395 | 4,515 | 4,395 | 4,515 | 386,900 | 903 |
| 2018-09-21 | 4,500 | 4,505 | 4,385 | 4,415 | 360,300 | 883 |
| 2018-09-20 | 4,490 | 4,525 | 4,455 | 4,475 | 277,300 | 895 |
| 2018-09-19 | 4,455 | 4,520 | 4,450 | 4,505 | 219,900 | 901 |
| 2018-09-18 | 4,370 | 4,410 | 4,350 | 4,410 | 157,900 | 882 |
| 2018-09-14 | 4,370 | 4,380 | 4,335 | 4,360 | 257,000 | 872 |
| 2018-09-13 | 4,390 | 4,430 | 4,360 | 4,365 | 142,900 | 873 |
| 2018-09-12 | 4,300 | 4,370 | 4,295 | 4,355 | 272,600 | 871 |
| 2018-09-11 | 4,325 | 4,345 | 4,255 | 4,275 | 324,300 | 855 |
| 2018-09-10 | 4,305 | 4,370 | 4,305 | 4,345 | 215,800 | 869 |
| 2018-09-07 | 4,255 | 4,305 | 4,225 | 4,305 | 194,700 | 861 |
| 2018-09-06 | 4,260 | 4,340 | 4,260 | 4,280 | 322,000 | 856 |
| 2018-09-05 | 4,285 | 4,300 | 4,235 | 4,275 | 214,000 | 855 |
| 2018-09-04 | 4,250 | 4,270 | 4,205 | 4,265 | 265,400 | 853 |
| 2018-09-03 | 4,280 | 4,285 | 4,210 | 4,235 | 158,700 | 847 |
| 2018-08-31 | 4,250 | 4,265 | 4,210 | 4,255 | 377,100 | 851 |
| 2018-08-30 | 4,300 | 4,305 | 4,240 | 4,265 | 304,300 | 853 |
| 2018-08-29 | 4,325 | 4,350 | 4,295 | 4,305 | 237,400 | 861 |
| 2018-08-28 | 4,305 | 4,305 | 4,265 | 4,275 | 203,700 | 855 |
| 2018-08-27 | 4,285 | 4,315 | 4,255 | 4,305 | 194,700 | 861 |
| 2018-08-24 | 4,240 | 4,260 | 4,200 | 4,245 | 262,000 | 849 |
| 2018-08-23 | 4,150 | 4,185 | 4,150 | 4,170 | 156,700 | 834 |
| 2018-08-22 | 4,235 | 4,235 | 4,160 | 4,170 | 249,500 | 834 |
| 2018-08-21 | 4,190 | 4,230 | 4,145 | 4,190 | 172,600 | 838 |
| 2018-08-20 | 4,205 | 4,240 | 4,195 | 4,220 | 172,600 | 844 |
| 2018-08-17 | 4,230 | 4,245 | 4,200 | 4,215 | 130,000 | 843 |
| 2018-08-16 | 4,270 | 4,300 | 4,205 | 4,220 | 277,600 | 844 |
| 2018-08-15 | 4,350 | 4,380 | 4,280 | 4,325 | 185,700 | 865 |
| 2018-08-14 | 4,300 | 4,360 | 4,280 | 4,335 | 212,600 | 867 |
| 2018-08-13 | 4,320 | 4,330 | 4,265 | 4,285 | 197,700 | 857 |
| 2018-08-10 | 4,340 | 4,375 | 4,310 | 4,340 | 281,100 | 868 |
| 2018-08-09 | 4,415 | 4,425 | 4,295 | 4,305 | 268,900 | 861 |
| 2018-08-08 | 4,465 | 4,470 | 4,370 | 4,400 | 402,300 | 880 |
| 2018-08-07 | 4,450 | 4,490 | 4,430 | 4,480 | 199,200 | 896 |
| 2018-08-06 | 4,465 | 4,500 | 4,460 | 4,460 | 275,200 | 892 |
| 2018-08-03 | 4,470 | 4,535 | 4,460 | 4,465 | 205,800 | 893 |
| 2018-08-02 | 4,405 | 4,455 | 4,385 | 4,420 | 283,600 | 884 |
| 2018-08-01 | 4,460 | 4,470 | 4,415 | 4,425 | 252,100 | 885 |
| 2018-07-31 | 4,405 | 4,430 | 4,335 | 4,400 | 531,300 | 880 |
| 2018-07-30 | 4,400 | 4,405 | 4,380 | 4,385 | 161,900 | 877 |
| 2018-07-27 | 4,425 | 4,450 | 4,410 | 4,425 | 164,900 | 885 |
| 2018-07-26 | 4,345 | 4,415 | 4,335 | 4,410 | 220,000 | 882 |
| 2018-07-25 | 4,355 | 4,375 | 4,290 | 4,300 | 256,600 | 860 |
| 2018-07-24 | 4,395 | 4,400 | 4,290 | 4,330 | 258,000 | 866 |
| 2018-07-23 | 4,395 | 4,415 | 4,380 | 4,395 | 200,800 | 879 |
| 2018-07-20 | 4,440 | 4,465 | 4,415 | 4,420 | 179,300 | 884 |
| 2018-07-19 | 4,485 | 4,490 | 4,415 | 4,455 | 191,600 | 891 |
| 2018-07-18 | 4,450 | 4,500 | 4,445 | 4,485 | 160,400 | 897 |
| 2018-07-17 | 4,420 | 4,440 | 4,395 | 4,415 | 296,300 | 883 |
| 2018-07-13 | 4,300 | 4,345 | 4,280 | 4,330 | 247,400 | 866 |
| 2018-07-12 | 4,275 | 4,315 | 4,260 | 4,275 | 233,000 | 855 |
| 2018-07-11 | 4,210 | 4,250 | 4,195 | 4,240 | 256,000 | 848 |
| 2018-07-10 | 4,385 | 4,415 | 4,265 | 4,265 | 385,600 | 853 |
| 2018-07-09 | 4,345 | 4,375 | 4,310 | 4,315 | 144,200 | 863 |
| 2018-07-06 | 4,400 | 4,410 | 4,275 | 4,310 | 310,000 | 862 |
| 2018-07-05 | 4,330 | 4,380 | 4,315 | 4,320 | 221,800 | 864 |
| 2018-07-04 | 4,265 | 4,375 | 4,265 | 4,355 | 239,400 | 871 |
| 2018-07-03 | 4,285 | 4,295 | 4,235 | 4,265 | 273,200 | 853 |
| 2018-07-02 | 4,310 | 4,345 | 4,265 | 4,270 | 245,900 | 854 |
| 2018-06-29 | 4,350 | 4,350 | 4,295 | 4,335 | 234,800 | 867 |
| 2018-06-28 | 4,355 | 4,355 | 4,285 | 4,320 | 226,600 | 864 |
| 2018-06-27 | 4,325 | 4,360 | 4,310 | 4,350 | 263,000 | 870 |
| 2018-06-26 | 4,335 | 4,345 | 4,265 | 4,315 | 268,800 | 863 |
| 2018-06-25 | 4,450 | 4,450 | 4,360 | 4,385 | 197,300 | 877 |
| 2018-06-22 | 4,440 | 4,465 | 4,395 | 4,410 | 296,300 | 882 |
| 2018-06-21 | 4,460 | 4,500 | 4,440 | 4,445 | 268,000 | 889 |
| 2018-06-20 | 4,400 | 4,425 | 4,345 | 4,420 | 321,000 | 884 |
| 2018-06-19 | 4,455 | 4,455 | 4,375 | 4,395 | 303,000 | 879 |
| 2018-06-18 | 4,430 | 4,505 | 4,430 | 4,465 | 329,900 | 893 |
| 2018-06-15 | 4,460 | 4,480 | 4,415 | 4,470 | 326,700 | 894 |
| 2018-06-14 | 4,390 | 4,445 | 4,380 | 4,420 | 216,400 | 884 |
| 2018-06-13 | 4,380 | 4,450 | 4,360 | 4,430 | 255,900 | 886 |
| 2018-06-12 | 4,350 | 4,380 | 4,330 | 4,380 | 253,900 | 876 |
| 2018-06-11 | 4,325 | 4,390 | 4,315 | 4,375 | 281,400 | 875 |
| 2018-06-08 | 4,345 | 4,410 | 4,345 | 4,375 | 327,300 | 875 |
| 2018-06-07 | 4,410 | 4,425 | 4,300 | 4,340 | 352,200 | 868 |
| 2018-06-06 | 4,370 | 4,400 | 4,360 | 4,400 | 247,900 | 880 |
| 2018-06-05 | 4,320 | 4,345 | 4,310 | 4,325 | 293,300 | 865 |
| 2018-06-04 | 4,370 | 4,375 | 4,330 | 4,350 | 213,700 | 870 |
| 2018-06-01 | 4,345 | 4,405 | 4,325 | 4,330 | 304,800 | 866 |
| 2018-05-31 | 4,420 | 4,440 | 4,300 | 4,315 | 1,047,000 | 863 |
| 2018-05-30 | 4,375 | 4,485 | 4,375 | 4,410 | 462,300 | 882 |
| 2018-05-29 | 4,355 | 4,425 | 4,350 | 4,395 | 206,100 | 879 |
| 2018-05-28 | 4,375 | 4,415 | 4,365 | 4,400 | 201,900 | 880 |
| 2018-05-25 | 4,345 | 4,370 | 4,330 | 4,345 | 297,800 | 869 |
| 2018-05-24 | 4,370 | 4,390 | 4,335 | 4,385 | 320,900 | 877 |
| 2018-05-23 | 4,390 | 4,420 | 4,355 | 4,385 | 310,200 | 877 |
| 2018-05-22 | 4,410 | 4,420 | 4,370 | 4,390 | 202,100 | 878 |
| 2018-05-21 | 4,410 | 4,420 | 4,390 | 4,405 | 223,000 | 881 |
| 2018-05-18 | 4,390 | 4,405 | 4,370 | 4,395 | 338,500 | 879 |
| 2018-05-17 | 4,280 | 4,430 | 4,275 | 4,425 | 580,200 | 885 |
| 2018-05-16 | 4,300 | 4,355 | 4,290 | 4,335 | 314,800 | 867 |
| 2018-05-15 | 4,315 | 4,320 | 4,265 | 4,300 | 366,700 | 860 |
| 2018-05-14 | 4,230 | 4,320 | 4,230 | 4,310 | 391,700 | 862 |
| 2018-05-11 | 4,080 | 4,275 | 4,065 | 4,230 | 995,900 | 846 |
| 2018-05-10 | 3,900 | 3,925 | 3,840 | 3,870 | 328,400 | 774 |
| 2018-05-09 | 3,925 | 3,945 | 3,865 | 3,865 | 305,600 | 773 |
| 2018-05-08 | 3,990 | 3,995 | 3,920 | 3,925 | 322,200 | 785 |
| 2018-05-07 | 3,975 | 3,990 | 3,960 | 3,985 | 258,500 | 797 |
| 2018-05-02 | 3,920 | 3,975 | 3,895 | 3,965 | 254,700 | 793 |
| 2018-05-01 | 3,885 | 3,995 | 3,875 | 3,955 | 521,600 | 791 |
| 2018-04-27 | 3,835 | 3,865 | 3,815 | 3,845 | 281,900 | 769 |
| 2018-04-26 | 3,800 | 3,840 | 3,785 | 3,825 | 324,300 | 765 |
| 2018-04-25 | 3,700 | 3,780 | 3,695 | 3,775 | 422,300 | 755 |
| 2018-04-24 | 3,810 | 3,830 | 3,790 | 3,810 | 183,600 | 762 |
| 2018-04-23 | 3,755 | 3,795 | 3,755 | 3,790 | 174,500 | 758 |
| 2018-04-20 | 3,760 | 3,820 | 3,755 | 3,780 | 248,600 | 756 |
| 2018-04-19 | 3,790 | 3,815 | 3,765 | 3,770 | 175,300 | 754 |
| 2018-04-18 | 3,745 | 3,815 | 3,730 | 3,810 | 240,500 | 762 |
| 2018-04-17 | 3,735 | 3,755 | 3,705 | 3,720 | 229,500 | 744 |
| 2018-04-16 | 3,675 | 3,740 | 3,675 | 3,735 | 151,000 | 747 |
| 2018-04-13 | 3,695 | 3,715 | 3,670 | 3,685 | 226,300 | 737 |
| 2018-04-12 | 3,725 | 3,735 | 3,695 | 3,705 | 207,200 | 741 |
| 2018-04-11 | 3,785 | 3,785 | 3,685 | 3,715 | 300,600 | 743 |
| 2018-04-10 | 3,790 | 3,815 | 3,765 | 3,765 | 269,800 | 753 |
| 2018-04-09 | 3,775 | 3,830 | 3,755 | 3,805 | 301,000 | 761 |
| 2018-04-06 | 3,775 | 3,795 | 3,740 | 3,755 | 381,700 | 751 |
| 2018-04-05 | 3,755 | 3,795 | 3,750 | 3,770 | 232,600 | 754 |
| 2018-04-04 | 3,705 | 3,740 | 3,675 | 3,725 | 235,200 | 745 |
| 2018-04-03 | 3,655 | 3,700 | 3,645 | 3,685 | 197,500 | 737 |
| 2018-03-30 | 3,720 | 3,755 | 3,710 | 3,750 | 261,700 | 750 |
| 2018-03-29 | 3,810 | 3,810 | 3,645 | 3,700 | 430,700 | 740 |
| 2018-03-28 | 3,740 | 3,805 | 3,740 | 3,800 | 281,100 | 760 |
| 2018-03-27 | 3,835 | 3,875 | 3,830 | 3,850 | 493,200 | 770 |
| 2018-03-26 | 3,800 | 3,815 | 3,760 | 3,815 | 367,800 | 763 |
| 2018-03-23 | 3,810 | 3,835 | 3,770 | 3,780 | 366,300 | 756 |
| 2018-03-22 | 3,790 | 3,850 | 3,785 | 3,850 | 384,800 | 770 |
| 2018-03-20 | 3,745 | 3,790 | 3,740 | 3,775 | 242,500 | 755 |
| 2018-03-19 | 3,785 | 3,790 | 3,725 | 3,755 | 174,000 | 751 |
| 2018-03-16 | 3,810 | 3,815 | 3,760 | 3,795 | 515,800 | 759 |
| 2018-03-15 | 3,790 | 3,810 | 3,750 | 3,800 | 533,500 | 760 |
| 2018-03-14 | 3,770 | 3,790 | 3,755 | 3,780 | 215,100 | 756 |
| 2018-03-13 | 3,765 | 3,805 | 3,765 | 3,790 | 266,400 | 758 |
| 2018-03-12 | 3,800 | 3,810 | 3,725 | 3,730 | 420,000 | 746 |
| 2018-03-09 | 3,830 | 3,835 | 3,745 | 3,770 | 577,500 | 754 |
| 2018-03-08 | 3,890 | 3,900 | 3,825 | 3,865 | 363,200 | 773 |
| 2018-03-07 | 3,885 | 3,920 | 3,870 | 3,885 | 476,600 | 777 |
| 2018-03-06 | 3,865 | 3,915 | 3,850 | 3,900 | 469,600 | 780 |
| 2018-03-05 | 3,870 | 3,910 | 3,845 | 3,850 | 469,000 | 770 |
| 2018-03-02 | 3,820 | 3,855 | 3,815 | 3,835 | 322,200 | 767 |
| 2018-03-01 | 3,845 | 3,885 | 3,835 | 3,875 | 299,700 | 775 |
| 2018-02-28 | 3,835 | 3,885 | 3,825 | 3,840 | 798,600 | 768 |
| 2018-02-27 | 3,880 | 3,890 | 3,825 | 3,850 | 393,400 | 770 |
| 2018-02-26 | 3,850 | 3,875 | 3,820 | 3,830 | 606,400 | 766 |
| 2018-02-23 | 3,880 | 3,905 | 3,860 | 3,880 | 218,200 | 776 |
| 2018-02-22 | 3,915 | 3,940 | 3,855 | 3,855 | 533,000 | 771 |
| 2018-02-21 | 3,905 | 3,925 | 3,875 | 3,920 | 213,300 | 784 |
| 2018-02-20 | 3,925 | 3,950 | 3,910 | 3,920 | 283,600 | 784 |
| 2018-02-19 | 3,830 | 3,950 | 3,825 | 3,920 | 543,100 | 784 |
| 2018-02-16 | 3,730 | 3,795 | 3,725 | 3,770 | 319,500 | 754 |
| 2018-02-15 | 3,755 | 3,755 | 3,685 | 3,690 | 299,300 | 738 |
| 2018-02-14 | 3,780 | 3,780 | 3,680 | 3,705 | 474,800 | 741 |
| 2018-02-13 | 3,755 | 3,840 | 3,755 | 3,775 | 638,900 | 755 |
| 2018-02-09 | 3,535 | 3,765 | 3,530 | 3,765 | 1,158,500 | 753 |
| 2018-02-08 | 3,490 | 3,620 | 3,480 | 3,605 | 821,600 | 721 |
| 2018-02-07 | 3,450 | 3,510 | 3,445 | 3,470 | 526,800 | 694 |
| 2018-02-06 | 3,450 | 3,480 | 3,395 | 3,415 | 780,600 | 683 |
| 2018-02-05 | 3,495 | 3,505 | 3,470 | 3,470 | 295,500 | 694 |
| 2018-02-02 | 3,530 | 3,555 | 3,525 | 3,535 | 236,700 | 707 |
| 2018-02-01 | 3,540 | 3,555 | 3,480 | 3,555 | 521,600 | 711 |
| 2018-01-31 | 3,500 | 3,595 | 3,500 | 3,540 | 823,600 | 708 |
| 2018-01-30 | 3,465 | 3,505 | 3,450 | 3,485 | 512,300 | 697 |
| 2018-01-29 | 3,475 | 3,475 | 3,455 | 3,455 | 177,300 | 691 |
| 2018-01-26 | 3,455 | 3,480 | 3,455 | 3,460 | 237,400 | 692 |
| 2018-01-25 | 3,460 | 3,470 | 3,455 | 3,455 | 364,300 | 691 |
| 2018-01-24 | 3,450 | 3,485 | 3,450 | 3,470 | 362,600 | 694 |
| 2018-01-23 | 3,455 | 3,475 | 3,425 | 3,445 | 553,100 | 689 |
| 2018-01-22 | 3,480 | 3,480 | 3,460 | 3,465 | 207,300 | 693 |
| 2018-01-19 | 3,485 | 3,490 | 3,460 | 3,470 | 308,900 | 694 |
| 2018-01-18 | 3,510 | 3,515 | 3,485 | 3,485 | 498,900 | 697 |
| 2018-01-17 | 3,500 | 3,525 | 3,495 | 3,515 | 360,400 | 703 |
| 2018-01-16 | 3,545 | 3,560 | 3,525 | 3,525 | 230,700 | 705 |
| 2018-01-15 | 3,590 | 3,610 | 3,545 | 3,545 | 196,100 | 709 |
| 2018-01-12 | 3,615 | 3,625 | 3,555 | 3,580 | 358,700 | 716 |
| 2018-01-11 | 3,575 | 3,625 | 3,575 | 3,615 | 490,800 | 723 |
| 2018-01-10 | 3,545 | 3,580 | 3,545 | 3,565 | 232,000 | 713 |
| 2018-01-09 | 3,570 | 3,570 | 3,540 | 3,545 | 216,100 | 709 |
| 2018-01-05 | 3,555 | 3,560 | 3,525 | 3,550 | 237,500 | 710 |
| 2018-01-04 | 3,500 | 3,545 | 3,480 | 3,545 | 372,000 | 709 |
分割・併合履歴 ： [2024-02-28]1株→5株 [2000-03-28]1株→1.5株 [1995-09-26]1株→1.3株 [1992-03-26]1株→1.3株
