6444 サンデン(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 | 744 | 758 | 723 | 745 | 242,300 | 745 |
| 2018-12-27 | 730 | 756 | 726 | 751 | 370,700 | 751 |
| 2018-12-26 | 674 | 697 | 672 | 690 | 295,000 | 690 |
| 2018-12-25 | 653 | 685 | 642 | 670 | 377,000 | 670 |
| 2018-12-21 | 745 | 750 | 679 | 703 | 678,900 | 703 |
| 2018-12-20 | 772 | 806 | 754 | 760 | 326,700 | 760 |
| 2018-12-19 | 780 | 801 | 770 | 783 | 182,800 | 783 |
| 2018-12-18 | 753 | 801 | 751 | 788 | 298,700 | 788 |
| 2018-12-17 | 780 | 799 | 774 | 776 | 257,700 | 776 |
| 2018-12-14 | 821 | 826 | 785 | 785 | 243,400 | 785 |
| 2018-12-13 | 786 | 830 | 781 | 828 | 407,700 | 828 |
| 2018-12-12 | 748 | 805 | 745 | 785 | 507,100 | 785 |
| 2018-12-11 | 780 | 782 | 726 | 735 | 530,000 | 735 |
| 2018-12-10 | 795 | 800 | 780 | 788 | 232,500 | 788 |
| 2018-12-07 | 812 | 828 | 798 | 805 | 319,600 | 805 |
| 2018-12-06 | 825 | 837 | 807 | 811 | 332,900 | 811 |
| 2018-12-05 | 859 | 859 | 829 | 834 | 350,000 | 834 |
| 2018-12-04 | 892 | 894 | 863 | 874 | 273,500 | 874 |
| 2018-12-03 | 880 | 914 | 865 | 891 | 366,900 | 891 |
| 2018-11-30 | 846 | 892 | 845 | 880 | 483,800 | 880 |
| 2018-11-29 | 835 | 852 | 831 | 844 | 304,900 | 844 |
| 2018-11-28 | 840 | 847 | 816 | 826 | 376,500 | 826 |
| 2018-11-27 | 855 | 860 | 831 | 836 | 312,300 | 836 |
| 2018-11-26 | 867 | 869 | 847 | 853 | 380,300 | 853 |
| 2018-11-22 | 854 | 868 | 848 | 866 | 284,900 | 866 |
| 2018-11-21 | 852 | 863 | 840 | 855 | 259,000 | 855 |
| 2018-11-20 | 856 | 868 | 843 | 867 | 238,600 | 867 |
| 2018-11-19 | 851 | 867 | 845 | 866 | 373,100 | 866 |
| 2018-11-16 | 866 | 877 | 849 | 851 | 456,300 | 851 |
| 2018-11-15 | 869 | 881 | 862 | 871 | 476,900 | 871 |
| 2018-11-14 | 888 | 907 | 865 | 895 | 493,200 | 895 |
| 2018-11-13 | 903 | 905 | 874 | 891 | 591,200 | 891 |
| 2018-11-12 | 954 | 954 | 910 | 918 | 733,100 | 918 |
| 2018-11-09 | 997 | 1,001 | 961 | 971 | 1,305,400 | 971 |
| 2018-11-08 | 1,030 | 1,083 | 991 | 997 | 1,757,100 | 997 |
| 2018-11-07 | 1,290 | 1,330 | 1,274 | 1,282 | 309,600 | 1,282 |
| 2018-11-06 | 1,244 | 1,291 | 1,238 | 1,280 | 323,600 | 1,280 |
| 2018-11-05 | 1,242 | 1,257 | 1,225 | 1,244 | 316,400 | 1,244 |
| 2018-11-02 | 1,224 | 1,264 | 1,211 | 1,249 | 614,700 | 1,249 |
| 2018-11-01 | 1,226 | 1,262 | 1,221 | 1,237 | 355,900 | 1,237 |
| 2018-10-31 | 1,225 | 1,249 | 1,211 | 1,231 | 319,500 | 1,231 |
| 2018-10-30 | 1,180 | 1,232 | 1,167 | 1,218 | 255,000 | 1,218 |
| 2018-10-29 | 1,215 | 1,236 | 1,190 | 1,196 | 166,300 | 1,196 |
| 2018-10-26 | 1,230 | 1,232 | 1,185 | 1,212 | 224,500 | 1,212 |
| 2018-10-25 | 1,230 | 1,233 | 1,196 | 1,210 | 313,000 | 1,210 |
| 2018-10-24 | 1,283 | 1,292 | 1,265 | 1,285 | 128,200 | 1,285 |
| 2018-10-23 | 1,304 | 1,307 | 1,264 | 1,267 | 239,800 | 1,267 |
| 2018-10-22 | 1,320 | 1,326 | 1,294 | 1,322 | 157,800 | 1,322 |
| 2018-10-19 | 1,340 | 1,345 | 1,313 | 1,324 | 228,600 | 1,324 |
| 2018-10-18 | 1,403 | 1,404 | 1,358 | 1,358 | 135,500 | 1,358 |
| 2018-10-17 | 1,426 | 1,426 | 1,391 | 1,412 | 136,700 | 1,412 |
| 2018-10-16 | 1,359 | 1,388 | 1,345 | 1,380 | 164,500 | 1,380 |
| 2018-10-15 | 1,401 | 1,408 | 1,362 | 1,362 | 187,900 | 1,362 |
| 2018-10-12 | 1,402 | 1,428 | 1,388 | 1,416 | 172,700 | 1,416 |
| 2018-10-11 | 1,407 | 1,424 | 1,391 | 1,411 | 152,900 | 1,411 |
| 2018-10-10 | 1,489 | 1,510 | 1,458 | 1,474 | 158,600 | 1,474 |
| 2018-10-09 | 1,528 | 1,538 | 1,493 | 1,497 | 134,800 | 1,497 |
| 2018-10-05 | 1,543 | 1,589 | 1,540 | 1,567 | 123,400 | 1,567 |
| 2018-10-04 | 1,580 | 1,590 | 1,554 | 1,567 | 115,200 | 1,567 |
| 2018-10-03 | 1,555 | 1,573 | 1,546 | 1,548 | 96,300 | 1,548 |
| 2018-10-02 | 1,575 | 1,607 | 1,562 | 1,564 | 157,000 | 1,564 |
| 2018-10-01 | 1,538 | 1,574 | 1,524 | 1,566 | 117,400 | 1,566 |
| 2018-09-28 | 1,571 | 1,580 | 1,554 | 1,561 | 162,200 | 1,561 |
| 2018-09-27 | 1,573 | 1,580 | 1,539 | 1,546 | 235,200 | 1,546 |
| 2018-09-26 | 1,583 | 1,594 | 1,558 | 1,582 | 206,300 | 1,582 |
| 2018-09-25 | 1,592 | 1,607 | 1,569 | 1,594 | 264,100 | 1,594 |
| 2018-09-21 | 1,569 | 1,595 | 1,559 | 1,588 | 215,500 | 1,588 |
| 2018-09-20 | 1,520 | 1,558 | 1,518 | 1,549 | 205,000 | 1,549 |
| 2018-09-19 | 1,521 | 1,567 | 1,518 | 1,535 | 269,300 | 1,535 |
| 2018-09-18 | 1,452 | 1,520 | 1,452 | 1,518 | 343,000 | 1,518 |
| 2018-09-14 | 1,430 | 1,481 | 1,430 | 1,472 | 353,800 | 1,472 |
| 2018-09-13 | 1,380 | 1,420 | 1,376 | 1,416 | 270,100 | 1,416 |
| 2018-09-12 | 1,350 | 1,391 | 1,344 | 1,383 | 398,800 | 1,383 |
| 2018-09-11 | 1,335 | 1,355 | 1,330 | 1,335 | 252,400 | 1,335 |
| 2018-09-10 | 1,328 | 1,345 | 1,315 | 1,324 | 142,800 | 1,324 |
| 2018-09-07 | 1,325 | 1,335 | 1,308 | 1,331 | 189,500 | 1,331 |
| 2018-09-06 | 1,350 | 1,352 | 1,322 | 1,334 | 235,100 | 1,334 |
| 2018-09-05 | 1,365 | 1,380 | 1,343 | 1,369 | 207,000 | 1,369 |
| 2018-09-04 | 1,398 | 1,398 | 1,363 | 1,366 | 209,400 | 1,366 |
| 2018-09-03 | 1,461 | 1,467 | 1,374 | 1,393 | 332,200 | 1,393 |
| 2018-08-31 | 1,478 | 1,478 | 1,458 | 1,459 | 186,300 | 1,459 |
| 2018-08-30 | 1,548 | 1,548 | 1,494 | 1,497 | 197,500 | 1,497 |
| 2018-08-29 | 1,514 | 1,554 | 1,509 | 1,534 | 174,900 | 1,534 |
| 2018-08-28 | 1,505 | 1,533 | 1,497 | 1,511 | 206,800 | 1,511 |
| 2018-08-27 | 1,453 | 1,481 | 1,453 | 1,479 | 141,300 | 1,479 |
| 2018-08-24 | 1,456 | 1,456 | 1,429 | 1,436 | 73,400 | 1,436 |
| 2018-08-23 | 1,449 | 1,470 | 1,437 | 1,454 | 194,300 | 1,454 |
| 2018-08-22 | 1,389 | 1,445 | 1,389 | 1,444 | 144,600 | 1,444 |
| 2018-08-21 | 1,400 | 1,410 | 1,381 | 1,384 | 108,700 | 1,384 |
| 2018-08-20 | 1,423 | 1,424 | 1,397 | 1,405 | 156,500 | 1,405 |
| 2018-08-17 | 1,414 | 1,441 | 1,404 | 1,437 | 150,700 | 1,437 |
| 2018-08-16 | 1,404 | 1,422 | 1,374 | 1,408 | 260,300 | 1,408 |
| 2018-08-15 | 1,476 | 1,477 | 1,418 | 1,425 | 163,200 | 1,425 |
| 2018-08-14 | 1,469 | 1,471 | 1,442 | 1,450 | 145,400 | 1,450 |
| 2018-08-13 | 1,531 | 1,540 | 1,466 | 1,469 | 270,200 | 1,469 |
| 2018-08-10 | 1,583 | 1,596 | 1,530 | 1,571 | 278,400 | 1,571 |
| 2018-08-09 | 1,588 | 1,653 | 1,570 | 1,601 | 732,600 | 1,601 |
| 2018-08-08 | 1,503 | 1,529 | 1,490 | 1,528 | 196,300 | 1,528 |
| 2018-08-07 | 1,500 | 1,526 | 1,488 | 1,499 | 186,500 | 1,499 |
| 2018-08-06 | 1,492 | 1,502 | 1,476 | 1,489 | 142,400 | 1,489 |
| 2018-08-03 | 1,505 | 1,510 | 1,482 | 1,491 | 196,200 | 1,491 |
| 2018-08-02 | 1,491 | 1,505 | 1,479 | 1,490 | 225,900 | 1,490 |
| 2018-08-01 | 1,481 | 1,492 | 1,462 | 1,491 | 187,400 | 1,491 |
| 2018-07-31 | 1,473 | 1,493 | 1,467 | 1,478 | 198,700 | 1,478 |
| 2018-07-30 | 1,470 | 1,473 | 1,451 | 1,466 | 123,000 | 1,466 |
| 2018-07-27 | 1,456 | 1,462 | 1,439 | 1,453 | 107,600 | 1,453 |
| 2018-07-26 | 1,442 | 1,473 | 1,431 | 1,460 | 214,500 | 1,460 |
| 2018-07-25 | 1,412 | 1,429 | 1,401 | 1,409 | 160,700 | 1,409 |
| 2018-07-24 | 1,397 | 1,414 | 1,394 | 1,412 | 217,000 | 1,412 |
| 2018-07-23 | 1,340 | 1,391 | 1,338 | 1,382 | 225,000 | 1,382 |
| 2018-07-20 | 1,369 | 1,386 | 1,339 | 1,357 | 299,700 | 1,357 |
| 2018-07-19 | 1,340 | 1,382 | 1,340 | 1,378 | 280,600 | 1,378 |
| 2018-07-18 | 1,335 | 1,360 | 1,329 | 1,339 | 369,900 | 1,339 |
| 2018-07-17 | 1,311 | 1,336 | 1,305 | 1,326 | 167,300 | 1,326 |
| 2018-07-13 | 1,297 | 1,313 | 1,288 | 1,306 | 116,200 | 1,306 |
| 2018-07-12 | 1,300 | 1,303 | 1,286 | 1,294 | 160,000 | 1,294 |
| 2018-07-11 | 1,330 | 1,339 | 1,295 | 1,299 | 215,000 | 1,299 |
| 2018-07-10 | 1,342 | 1,354 | 1,325 | 1,335 | 175,400 | 1,335 |
| 2018-07-09 | 1,318 | 1,330 | 1,292 | 1,321 | 292,700 | 1,321 |
| 2018-07-06 | 1,276 | 1,315 | 1,276 | 1,300 | 205,800 | 1,300 |
| 2018-07-05 | 1,315 | 1,321 | 1,267 | 1,277 | 274,800 | 1,277 |
| 2018-07-04 | 1,378 | 1,378 | 1,316 | 1,318 | 345,500 | 1,318 |
| 2018-07-03 | 1,416 | 1,420 | 1,382 | 1,389 | 229,600 | 1,389 |
| 2018-07-02 | 1,435 | 1,467 | 1,415 | 1,416 | 144,400 | 1,416 |
| 2018-06-29 | 1,440 | 1,445 | 1,416 | 1,444 | 116,700 | 1,444 |
| 2018-06-28 | 1,416 | 1,442 | 1,407 | 1,440 | 150,900 | 1,440 |
| 2018-06-27 | 1,442 | 1,451 | 1,417 | 1,432 | 185,100 | 1,432 |
| 2018-06-26 | 1,434 | 1,462 | 1,406 | 1,457 | 136,100 | 1,457 |
| 2018-06-25 | 1,515 | 1,518 | 1,452 | 1,456 | 181,600 | 1,456 |
| 2018-06-22 | 1,473 | 1,492 | 1,457 | 1,488 | 264,100 | 1,488 |
| 2018-06-21 | 1,518 | 1,518 | 1,473 | 1,487 | 159,600 | 1,487 |
| 2018-06-20 | 1,507 | 1,515 | 1,445 | 1,510 | 320,400 | 1,510 |
| 2018-06-19 | 1,513 | 1,558 | 1,507 | 1,511 | 194,500 | 1,511 |
| 2018-06-18 | 1,541 | 1,553 | 1,517 | 1,520 | 184,300 | 1,520 |
| 2018-06-15 | 1,534 | 1,570 | 1,527 | 1,549 | 222,600 | 1,549 |
| 2018-06-14 | 1,545 | 1,570 | 1,534 | 1,541 | 121,800 | 1,541 |
| 2018-06-13 | 1,529 | 1,553 | 1,529 | 1,547 | 119,200 | 1,547 |
| 2018-06-12 | 1,512 | 1,530 | 1,507 | 1,528 | 180,200 | 1,528 |
| 2018-06-11 | 1,527 | 1,539 | 1,507 | 1,534 | 132,500 | 1,534 |
| 2018-06-08 | 1,560 | 1,569 | 1,535 | 1,539 | 185,800 | 1,539 |
| 2018-06-07 | 1,546 | 1,593 | 1,546 | 1,578 | 264,600 | 1,578 |
| 2018-06-06 | 1,537 | 1,572 | 1,527 | 1,546 | 145,400 | 1,546 |
| 2018-06-05 | 1,550 | 1,554 | 1,514 | 1,537 | 178,100 | 1,537 |
| 2018-06-04 | 1,494 | 1,547 | 1,486 | 1,546 | 301,700 | 1,546 |
| 2018-06-01 | 1,450 | 1,494 | 1,445 | 1,478 | 225,600 | 1,478 |
| 2018-05-31 | 1,470 | 1,490 | 1,438 | 1,458 | 351,300 | 1,458 |
| 2018-05-30 | 1,499 | 1,499 | 1,431 | 1,453 | 639,700 | 1,453 |
| 2018-05-29 | 1,555 | 1,579 | 1,539 | 1,545 | 295,800 | 1,545 |
| 2018-05-28 | 1,600 | 1,607 | 1,538 | 1,554 | 455,300 | 1,554 |
| 2018-05-25 | 1,722 | 1,722 | 1,587 | 1,598 | 765,100 | 1,598 |
| 2018-05-24 | 1,784 | 1,784 | 1,721 | 1,742 | 384,200 | 1,742 |
| 2018-05-23 | 1,787 | 1,823 | 1,779 | 1,800 | 271,000 | 1,800 |
| 2018-05-22 | 1,795 | 1,813 | 1,777 | 1,806 | 289,300 | 1,806 |
| 2018-05-21 | 1,760 | 1,812 | 1,752 | 1,777 | 248,900 | 1,777 |
| 2018-05-18 | 1,741 | 1,820 | 1,741 | 1,754 | 371,000 | 1,754 |
| 2018-05-17 | 1,701 | 1,731 | 1,688 | 1,729 | 255,900 | 1,729 |
| 2018-05-16 | 1,650 | 1,692 | 1,640 | 1,690 | 179,000 | 1,690 |
| 2018-05-15 | 1,672 | 1,705 | 1,658 | 1,664 | 211,000 | 1,664 |
| 2018-05-14 | 1,627 | 1,678 | 1,627 | 1,668 | 336,200 | 1,668 |
| 2018-05-11 | 1,573 | 1,649 | 1,571 | 1,611 | 416,700 | 1,611 |
| 2018-05-10 | 1,665 | 1,740 | 1,541 | 1,560 | 792,100 | 1,560 |
| 2018-05-09 | 1,611 | 1,624 | 1,596 | 1,599 | 137,300 | 1,599 |
| 2018-05-08 | 1,595 | 1,618 | 1,585 | 1,615 | 123,900 | 1,615 |
| 2018-05-07 | 1,620 | 1,620 | 1,571 | 1,602 | 136,200 | 1,602 |
| 2018-05-02 | 1,605 | 1,624 | 1,582 | 1,620 | 105,700 | 1,620 |
| 2018-05-01 | 1,590 | 1,611 | 1,579 | 1,601 | 74,700 | 1,601 |
| 2018-04-27 | 1,620 | 1,628 | 1,580 | 1,596 | 110,500 | 1,596 |
| 2018-04-26 | 1,658 | 1,667 | 1,616 | 1,619 | 129,700 | 1,619 |
| 2018-04-25 | 1,637 | 1,656 | 1,616 | 1,651 | 190,100 | 1,651 |
| 2018-04-24 | 1,610 | 1,648 | 1,610 | 1,646 | 157,100 | 1,646 |
| 2018-04-23 | 1,592 | 1,608 | 1,588 | 1,594 | 154,800 | 1,594 |
| 2018-04-20 | 1,578 | 1,597 | 1,575 | 1,582 | 89,100 | 1,582 |
| 2018-04-19 | 1,569 | 1,594 | 1,560 | 1,585 | 129,100 | 1,585 |
| 2018-04-18 | 1,539 | 1,570 | 1,531 | 1,556 | 133,000 | 1,556 |
| 2018-04-17 | 1,545 | 1,549 | 1,511 | 1,530 | 121,700 | 1,530 |
| 2018-04-16 | 1,563 | 1,572 | 1,522 | 1,544 | 182,400 | 1,544 |
| 2018-04-13 | 1,538 | 1,588 | 1,536 | 1,569 | 247,500 | 1,569 |
| 2018-04-12 | 1,537 | 1,547 | 1,518 | 1,524 | 253,300 | 1,524 |
| 2018-04-11 | 1,487 | 1,575 | 1,479 | 1,536 | 469,200 | 1,536 |
| 2018-04-10 | 1,471 | 1,484 | 1,431 | 1,479 | 424,900 | 1,479 |
| 2018-04-09 | 1,461 | 1,493 | 1,447 | 1,491 | 241,200 | 1,491 |
| 2018-04-06 | 1,486 | 1,500 | 1,450 | 1,462 | 326,400 | 1,462 |
| 2018-04-05 | 1,473 | 1,504 | 1,427 | 1,496 | 440,900 | 1,496 |
| 2018-04-04 | 1,488 | 1,512 | 1,452 | 1,457 | 368,500 | 1,457 |
| 2018-04-03 | 1,505 | 1,511 | 1,466 | 1,481 | 306,700 | 1,481 |
| 2018-03-30 | 1,499 | 1,538 | 1,485 | 1,531 | 270,600 | 1,531 |
| 2018-03-29 | 1,523 | 1,541 | 1,456 | 1,477 | 220,900 | 1,477 |
| 2018-03-28 | 1,496 | 1,519 | 1,471 | 1,508 | 223,200 | 1,508 |
| 2018-03-27 | 1,494 | 1,564 | 1,489 | 1,536 | 344,100 | 1,536 |
| 2018-03-26 | 1,422 | 1,466 | 1,397 | 1,465 | 297,500 | 1,465 |
| 2018-03-23 | 1,472 | 1,486 | 1,453 | 1,462 | 231,000 | 1,462 |
| 2018-03-22 | 1,532 | 1,561 | 1,499 | 1,520 | 266,200 | 1,520 |
| 2018-03-20 | 1,521 | 1,552 | 1,512 | 1,541 | 141,300 | 1,541 |
| 2018-03-19 | 1,546 | 1,570 | 1,529 | 1,534 | 202,400 | 1,534 |
| 2018-03-16 | 1,568 | 1,583 | 1,548 | 1,558 | 207,500 | 1,558 |
| 2018-03-15 | 1,585 | 1,588 | 1,516 | 1,566 | 394,200 | 1,566 |
| 2018-03-14 | 1,557 | 1,604 | 1,556 | 1,589 | 206,500 | 1,589 |
| 2018-03-13 | 1,631 | 1,631 | 1,550 | 1,585 | 438,200 | 1,585 |
| 2018-03-12 | 1,568 | 1,650 | 1,566 | 1,648 | 323,600 | 1,648 |
| 2018-03-09 | 1,526 | 1,562 | 1,495 | 1,547 | 360,000 | 1,547 |
| 2018-03-08 | 1,556 | 1,577 | 1,510 | 1,522 | 253,800 | 1,522 |
| 2018-03-07 | 1,589 | 1,589 | 1,528 | 1,537 | 453,400 | 1,537 |
| 2018-03-06 | 1,590 | 1,628 | 1,578 | 1,585 | 312,300 | 1,585 |
| 2018-03-05 | 1,640 | 1,640 | 1,554 | 1,557 | 381,600 | 1,557 |
| 2018-03-02 | 1,632 | 1,663 | 1,631 | 1,649 | 473,600 | 1,649 |
| 2018-03-01 | 1,726 | 1,729 | 1,654 | 1,684 | 894,300 | 1,684 |
| 2018-02-28 | 1,773 | 1,816 | 1,766 | 1,766 | 454,900 | 1,766 |
| 2018-02-27 | 1,719 | 1,773 | 1,714 | 1,762 | 344,900 | 1,762 |
| 2018-02-26 | 1,733 | 1,752 | 1,690 | 1,703 | 509,300 | 1,703 |
| 2018-02-23 | 1,620 | 1,654 | 1,612 | 1,653 | 190,100 | 1,653 |
| 2018-02-22 | 1,631 | 1,639 | 1,606 | 1,619 | 223,500 | 1,619 |
| 2018-02-21 | 1,643 | 1,659 | 1,621 | 1,650 | 263,600 | 1,650 |
| 2018-02-20 | 1,638 | 1,662 | 1,630 | 1,652 | 164,300 | 1,652 |
| 2018-02-19 | 1,609 | 1,641 | 1,600 | 1,640 | 306,300 | 1,640 |
| 2018-02-16 | 1,605 | 1,643 | 1,588 | 1,608 | 377,500 | 1,608 |
| 2018-02-15 | 1,612 | 1,679 | 1,605 | 1,625 | 462,500 | 1,625 |
| 2018-02-14 | 1,702 | 1,705 | 1,593 | 1,601 | 553,500 | 1,601 |
| 2018-02-13 | 1,837 | 1,844 | 1,674 | 1,683 | 540,600 | 1,683 |
| 2018-02-09 | 1,855 | 1,864 | 1,799 | 1,823 | 513,400 | 1,823 |
| 2018-02-08 | 2,065 | 2,065 | 1,909 | 1,912 | 797,800 | 1,912 |
| 2018-02-07 | 2,340 | 2,373 | 2,240 | 2,240 | 345,100 | 2,240 |
| 2018-02-06 | 2,218 | 2,289 | 2,136 | 2,196 | 230,600 | 2,196 |
| 2018-02-05 | 2,337 | 2,353 | 2,322 | 2,340 | 142,900 | 2,340 |
| 2018-02-02 | 2,414 | 2,448 | 2,397 | 2,407 | 115,900 | 2,407 |
| 2018-02-01 | 2,421 | 2,462 | 2,405 | 2,444 | 165,300 | 2,444 |
| 2018-01-31 | 2,363 | 2,415 | 2,363 | 2,379 | 124,700 | 2,379 |
| 2018-01-30 | 2,433 | 2,433 | 2,357 | 2,361 | 126,900 | 2,361 |
| 2018-01-29 | 2,429 | 2,481 | 2,429 | 2,437 | 129,500 | 2,437 |
| 2018-01-26 | 2,457 | 2,487 | 2,429 | 2,429 | 158,600 | 2,429 |
| 2018-01-25 | 2,417 | 2,489 | 2,406 | 2,437 | 253,600 | 2,437 |
| 2018-01-24 | 2,424 | 2,487 | 2,396 | 2,408 | 236,300 | 2,408 |
| 2018-01-23 | 2,318 | 2,472 | 2,313 | 2,434 | 513,300 | 2,434 |
| 2018-01-22 | 2,282 | 2,282 | 2,247 | 2,282 | 99,400 | 2,282 |
| 2018-01-19 | 2,266 | 2,289 | 2,252 | 2,284 | 81,900 | 2,284 |
| 2018-01-18 | 2,317 | 2,322 | 2,256 | 2,256 | 121,300 | 2,256 |
| 2018-01-17 | 2,302 | 2,310 | 2,271 | 2,292 | 142,500 | 2,292 |
| 2018-01-16 | 2,352 | 2,372 | 2,326 | 2,336 | 109,700 | 2,336 |
| 2018-01-15 | 2,400 | 2,408 | 2,352 | 2,352 | 79,800 | 2,352 |
| 2018-01-12 | 2,352 | 2,419 | 2,352 | 2,385 | 197,900 | 2,385 |
| 2018-01-11 | 2,343 | 2,368 | 2,326 | 2,360 | 88,200 | 2,360 |
| 2018-01-10 | 2,329 | 2,366 | 2,310 | 2,358 | 117,400 | 2,358 |
| 2018-01-09 | 2,338 | 2,346 | 2,310 | 2,328 | 126,400 | 2,328 |
| 2018-01-05 | 2,300 | 2,333 | 2,292 | 2,326 | 96,600 | 2,326 |
| 2018-01-04 | 2,293 | 2,304 | 2,275 | 2,296 | 75,300 | 2,296 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株