6460 セガサミ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 | 1,538 | 1,553 | 1,524 | 1,536 | 608,000 | 1,536 |
| 2018-12-27 | 1,503 | 1,557 | 1,496 | 1,546 | 872,900 | 1,546 |
| 2018-12-26 | 1,437 | 1,488 | 1,437 | 1,464 | 891,300 | 1,464 |
| 2018-12-25 | 1,439 | 1,450 | 1,408 | 1,420 | 807,900 | 1,420 |
| 2018-12-21 | 1,546 | 1,559 | 1,496 | 1,508 | 1,276,300 | 1,508 |
| 2018-12-20 | 1,620 | 1,622 | 1,567 | 1,576 | 642,000 | 1,576 |
| 2018-12-19 | 1,639 | 1,659 | 1,618 | 1,635 | 1,138,200 | 1,635 |
| 2018-12-18 | 1,617 | 1,634 | 1,591 | 1,631 | 960,300 | 1,631 |
| 2018-12-17 | 1,602 | 1,642 | 1,592 | 1,625 | 925,900 | 1,625 |
| 2018-12-14 | 1,621 | 1,631 | 1,586 | 1,598 | 818,200 | 1,598 |
| 2018-12-13 | 1,614 | 1,625 | 1,601 | 1,623 | 597,300 | 1,623 |
| 2018-12-12 | 1,607 | 1,622 | 1,599 | 1,607 | 669,300 | 1,607 |
| 2018-12-11 | 1,549 | 1,585 | 1,532 | 1,582 | 1,140,700 | 1,582 |
| 2018-12-10 | 1,599 | 1,601 | 1,551 | 1,567 | 775,100 | 1,567 |
| 2018-12-07 | 1,620 | 1,642 | 1,598 | 1,625 | 1,389,300 | 1,625 |
| 2018-12-06 | 1,637 | 1,668 | 1,628 | 1,641 | 1,675,400 | 1,641 |
| 2018-12-05 | 1,623 | 1,658 | 1,620 | 1,647 | 1,161,400 | 1,647 |
| 2018-12-04 | 1,634 | 1,657 | 1,628 | 1,639 | 1,292,400 | 1,639 |
| 2018-12-03 | 1,623 | 1,647 | 1,619 | 1,633 | 963,100 | 1,633 |
| 2018-11-30 | 1,585 | 1,613 | 1,568 | 1,602 | 2,497,500 | 1,602 |
| 2018-11-29 | 1,608 | 1,609 | 1,583 | 1,588 | 1,225,000 | 1,588 |
| 2018-11-28 | 1,585 | 1,613 | 1,581 | 1,609 | 771,200 | 1,609 |
| 2018-11-27 | 1,614 | 1,614 | 1,579 | 1,597 | 1,151,600 | 1,597 |
| 2018-11-26 | 1,611 | 1,629 | 1,600 | 1,606 | 762,100 | 1,606 |
| 2018-11-22 | 1,567 | 1,604 | 1,553 | 1,603 | 719,600 | 1,603 |
| 2018-11-21 | 1,605 | 1,617 | 1,583 | 1,584 | 1,019,700 | 1,584 |
| 2018-11-20 | 1,660 | 1,662 | 1,630 | 1,637 | 1,020,200 | 1,637 |
| 2018-11-19 | 1,637 | 1,680 | 1,637 | 1,680 | 1,174,300 | 1,680 |
| 2018-11-16 | 1,610 | 1,639 | 1,601 | 1,629 | 1,033,000 | 1,629 |
| 2018-11-15 | 1,587 | 1,617 | 1,580 | 1,615 | 910,800 | 1,615 |
| 2018-11-14 | 1,644 | 1,646 | 1,597 | 1,605 | 1,096,000 | 1,605 |
| 2018-11-13 | 1,600 | 1,641 | 1,593 | 1,634 | 934,200 | 1,634 |
| 2018-11-12 | 1,657 | 1,670 | 1,637 | 1,640 | 751,300 | 1,640 |
| 2018-11-09 | 1,666 | 1,674 | 1,643 | 1,663 | 1,280,100 | 1,663 |
| 2018-11-08 | 1,652 | 1,677 | 1,645 | 1,652 | 1,381,400 | 1,652 |
| 2018-11-07 | 1,628 | 1,633 | 1,597 | 1,606 | 1,271,000 | 1,606 |
| 2018-11-06 | 1,617 | 1,618 | 1,577 | 1,606 | 1,324,900 | 1,606 |
| 2018-11-05 | 1,577 | 1,628 | 1,562 | 1,608 | 1,839,600 | 1,608 |
| 2018-11-02 | 1,550 | 1,612 | 1,537 | 1,557 | 2,650,100 | 1,557 |
| 2018-11-01 | 1,474 | 1,483 | 1,435 | 1,436 | 1,389,900 | 1,436 |
| 2018-10-31 | 1,470 | 1,470 | 1,439 | 1,453 | 1,657,800 | 1,453 |
| 2018-10-30 | 1,445 | 1,464 | 1,441 | 1,463 | 1,358,200 | 1,463 |
| 2018-10-29 | 1,441 | 1,456 | 1,437 | 1,447 | 1,075,400 | 1,447 |
| 2018-10-26 | 1,437 | 1,446 | 1,424 | 1,435 | 1,160,000 | 1,435 |
| 2018-10-25 | 1,447 | 1,464 | 1,435 | 1,436 | 1,112,100 | 1,436 |
| 2018-10-24 | 1,472 | 1,494 | 1,464 | 1,475 | 1,326,500 | 1,475 |
| 2018-10-23 | 1,475 | 1,492 | 1,470 | 1,472 | 1,409,000 | 1,472 |
| 2018-10-22 | 1,520 | 1,534 | 1,515 | 1,526 | 666,600 | 1,526 |
| 2018-10-19 | 1,511 | 1,534 | 1,510 | 1,529 | 1,055,200 | 1,529 |
| 2018-10-18 | 1,510 | 1,551 | 1,509 | 1,534 | 1,468,000 | 1,534 |
| 2018-10-17 | 1,483 | 1,512 | 1,483 | 1,507 | 1,185,500 | 1,507 |
| 2018-10-16 | 1,464 | 1,484 | 1,458 | 1,472 | 1,602,800 | 1,472 |
| 2018-10-15 | 1,503 | 1,508 | 1,479 | 1,483 | 1,291,300 | 1,483 |
| 2018-10-12 | 1,505 | 1,525 | 1,494 | 1,525 | 1,683,100 | 1,525 |
| 2018-10-11 | 1,520 | 1,525 | 1,499 | 1,518 | 2,118,300 | 1,518 |
| 2018-10-10 | 1,559 | 1,574 | 1,549 | 1,562 | 1,307,900 | 1,562 |
| 2018-10-09 | 1,557 | 1,571 | 1,547 | 1,555 | 1,926,300 | 1,555 |
| 2018-10-05 | 1,569 | 1,575 | 1,551 | 1,556 | 1,519,100 | 1,556 |
| 2018-10-04 | 1,606 | 1,607 | 1,580 | 1,589 | 2,130,900 | 1,589 |
| 2018-10-03 | 1,628 | 1,638 | 1,598 | 1,610 | 1,371,300 | 1,610 |
| 2018-10-02 | 1,648 | 1,648 | 1,615 | 1,630 | 1,933,200 | 1,630 |
| 2018-10-01 | 1,651 | 1,667 | 1,642 | 1,652 | 1,126,400 | 1,652 |
| 2018-09-28 | 1,692 | 1,693 | 1,666 | 1,675 | 1,892,200 | 1,675 |
| 2018-09-27 | 1,700 | 1,711 | 1,676 | 1,688 | 2,567,400 | 1,688 |
| 2018-09-26 | 1,746 | 1,765 | 1,649 | 1,664 | 4,334,900 | 1,664 |
| 2018-09-25 | 1,747 | 1,762 | 1,743 | 1,752 | 1,558,400 | 1,752 |
| 2018-09-21 | 1,755 | 1,760 | 1,745 | 1,751 | 1,208,700 | 1,751 |
| 2018-09-20 | 1,780 | 1,780 | 1,733 | 1,745 | 907,000 | 1,745 |
| 2018-09-19 | 1,778 | 1,781 | 1,767 | 1,769 | 965,400 | 1,769 |
| 2018-09-18 | 1,756 | 1,757 | 1,728 | 1,754 | 1,211,300 | 1,754 |
| 2018-09-14 | 1,762 | 1,775 | 1,752 | 1,762 | 915,300 | 1,762 |
| 2018-09-13 | 1,743 | 1,778 | 1,739 | 1,754 | 889,000 | 1,754 |
| 2018-09-12 | 1,755 | 1,760 | 1,719 | 1,738 | 870,600 | 1,738 |
| 2018-09-11 | 1,780 | 1,795 | 1,758 | 1,759 | 906,500 | 1,759 |
| 2018-09-10 | 1,767 | 1,793 | 1,764 | 1,778 | 1,048,900 | 1,778 |
| 2018-09-07 | 1,740 | 1,772 | 1,740 | 1,764 | 1,390,300 | 1,764 |
| 2018-09-06 | 1,766 | 1,780 | 1,747 | 1,751 | 1,136,400 | 1,751 |
| 2018-09-05 | 1,766 | 1,788 | 1,761 | 1,772 | 1,428,000 | 1,772 |
| 2018-09-04 | 1,766 | 1,779 | 1,756 | 1,766 | 1,077,200 | 1,766 |
| 2018-09-03 | 1,791 | 1,791 | 1,761 | 1,767 | 833,500 | 1,767 |
| 2018-08-31 | 1,770 | 1,797 | 1,764 | 1,792 | 988,200 | 1,792 |
| 2018-08-30 | 1,802 | 1,809 | 1,777 | 1,784 | 887,600 | 1,784 |
| 2018-08-29 | 1,775 | 1,797 | 1,771 | 1,788 | 848,100 | 1,788 |
| 2018-08-28 | 1,800 | 1,806 | 1,777 | 1,778 | 1,065,800 | 1,778 |
| 2018-08-27 | 1,784 | 1,803 | 1,782 | 1,797 | 839,700 | 1,797 |
| 2018-08-24 | 1,786 | 1,796 | 1,773 | 1,781 | 1,091,700 | 1,781 |
| 2018-08-23 | 1,762 | 1,784 | 1,760 | 1,762 | 1,259,500 | 1,762 |
| 2018-08-22 | 1,758 | 1,767 | 1,735 | 1,764 | 1,998,600 | 1,764 |
| 2018-08-21 | 1,777 | 1,798 | 1,765 | 1,791 | 1,626,700 | 1,791 |
| 2018-08-20 | 1,849 | 1,856 | 1,802 | 1,803 | 1,615,600 | 1,803 |
| 2018-08-17 | 1,863 | 1,872 | 1,845 | 1,865 | 988,100 | 1,865 |
| 2018-08-16 | 1,900 | 1,902 | 1,844 | 1,849 | 1,836,900 | 1,849 |
| 2018-08-15 | 1,958 | 1,962 | 1,910 | 1,935 | 1,124,000 | 1,935 |
| 2018-08-14 | 1,936 | 1,968 | 1,925 | 1,952 | 1,356,000 | 1,952 |
| 2018-08-13 | 1,979 | 1,979 | 1,916 | 1,916 | 1,240,400 | 1,916 |
| 2018-08-10 | 1,965 | 2,005 | 1,957 | 1,984 | 1,192,500 | 1,984 |
| 2018-08-09 | 1,958 | 1,975 | 1,946 | 1,958 | 1,045,900 | 1,958 |
| 2018-08-08 | 2,000 | 2,023 | 1,959 | 1,961 | 1,395,700 | 1,961 |
| 2018-08-07 | 1,963 | 2,022 | 1,957 | 2,009 | 2,386,700 | 2,009 |
| 2018-08-06 | 1,907 | 1,977 | 1,892 | 1,970 | 2,800,600 | 1,970 |
| 2018-08-03 | 1,913 | 1,936 | 1,830 | 1,886 | 3,038,800 | 1,886 |
| 2018-08-02 | 1,778 | 1,812 | 1,773 | 1,800 | 1,422,200 | 1,800 |
| 2018-08-01 | 1,796 | 1,802 | 1,775 | 1,784 | 854,700 | 1,784 |
| 2018-07-31 | 1,810 | 1,815 | 1,769 | 1,780 | 1,489,700 | 1,780 |
| 2018-07-30 | 1,819 | 1,828 | 1,811 | 1,818 | 598,800 | 1,818 |
| 2018-07-27 | 1,841 | 1,846 | 1,833 | 1,839 | 758,500 | 1,839 |
| 2018-07-26 | 1,848 | 1,855 | 1,826 | 1,832 | 1,354,900 | 1,832 |
| 2018-07-25 | 1,880 | 1,882 | 1,841 | 1,848 | 1,110,200 | 1,848 |
| 2018-07-24 | 1,918 | 1,919 | 1,890 | 1,894 | 965,500 | 1,894 |
| 2018-07-23 | 1,920 | 1,932 | 1,913 | 1,919 | 821,500 | 1,919 |
| 2018-07-20 | 1,919 | 1,950 | 1,916 | 1,936 | 842,900 | 1,936 |
| 2018-07-19 | 1,949 | 1,949 | 1,912 | 1,928 | 854,100 | 1,928 |
| 2018-07-18 | 1,950 | 1,955 | 1,927 | 1,937 | 1,060,300 | 1,937 |
| 2018-07-17 | 1,890 | 1,948 | 1,877 | 1,918 | 1,847,300 | 1,918 |
| 2018-07-13 | 1,845 | 1,872 | 1,836 | 1,862 | 903,600 | 1,862 |
| 2018-07-12 | 1,841 | 1,859 | 1,829 | 1,838 | 1,072,700 | 1,838 |
| 2018-07-11 | 1,815 | 1,837 | 1,807 | 1,831 | 1,370,000 | 1,831 |
| 2018-07-10 | 1,845 | 1,854 | 1,815 | 1,815 | 1,034,400 | 1,815 |
| 2018-07-09 | 1,820 | 1,845 | 1,820 | 1,835 | 891,500 | 1,835 |
| 2018-07-06 | 1,834 | 1,841 | 1,797 | 1,812 | 1,435,000 | 1,812 |
| 2018-07-05 | 1,840 | 1,858 | 1,821 | 1,829 | 838,800 | 1,829 |
| 2018-07-04 | 1,817 | 1,843 | 1,817 | 1,836 | 898,100 | 1,836 |
| 2018-07-03 | 1,840 | 1,855 | 1,810 | 1,828 | 884,000 | 1,828 |
| 2018-07-02 | 1,899 | 1,905 | 1,838 | 1,839 | 1,212,900 | 1,839 |
| 2018-06-29 | 1,890 | 1,912 | 1,888 | 1,898 | 1,071,700 | 1,898 |
| 2018-06-28 | 1,933 | 1,933 | 1,870 | 1,877 | 1,508,700 | 1,877 |
| 2018-06-27 | 1,899 | 1,947 | 1,897 | 1,942 | 1,385,200 | 1,942 |
| 2018-06-26 | 1,910 | 1,918 | 1,877 | 1,894 | 1,410,600 | 1,894 |
| 2018-06-25 | 1,949 | 1,954 | 1,929 | 1,930 | 883,000 | 1,930 |
| 2018-06-22 | 1,950 | 1,969 | 1,940 | 1,942 | 1,061,700 | 1,942 |
| 2018-06-21 | 1,946 | 1,982 | 1,946 | 1,972 | 1,213,400 | 1,972 |
| 2018-06-20 | 1,993 | 2,000 | 1,921 | 1,945 | 1,587,100 | 1,945 |
| 2018-06-19 | 1,990 | 2,005 | 1,971 | 1,973 | 1,167,600 | 1,973 |
| 2018-06-18 | 1,991 | 2,030 | 1,988 | 1,993 | 1,761,900 | 1,993 |
| 2018-06-15 | 1,944 | 1,970 | 1,940 | 1,967 | 1,634,000 | 1,967 |
| 2018-06-14 | 1,910 | 1,944 | 1,890 | 1,933 | 1,171,300 | 1,933 |
| 2018-06-13 | 1,890 | 1,938 | 1,888 | 1,928 | 1,602,300 | 1,928 |
| 2018-06-12 | 1,875 | 1,895 | 1,864 | 1,890 | 1,542,200 | 1,890 |
| 2018-06-11 | 1,831 | 1,888 | 1,829 | 1,874 | 1,595,400 | 1,874 |
| 2018-06-08 | 1,846 | 1,876 | 1,833 | 1,839 | 2,878,600 | 1,839 |
| 2018-06-07 | 1,867 | 1,870 | 1,823 | 1,840 | 1,408,500 | 1,840 |
| 2018-06-06 | 1,880 | 1,886 | 1,842 | 1,883 | 1,015,100 | 1,883 |
| 2018-06-05 | 1,850 | 1,883 | 1,835 | 1,878 | 1,257,600 | 1,878 |
| 2018-06-04 | 1,950 | 1,971 | 1,842 | 1,868 | 2,554,000 | 1,868 |
| 2018-06-01 | 1,917 | 1,932 | 1,892 | 1,923 | 1,491,900 | 1,923 |
| 2018-05-31 | 1,900 | 1,943 | 1,887 | 1,924 | 2,572,100 | 1,924 |
| 2018-05-30 | 1,855 | 1,889 | 1,851 | 1,887 | 1,325,600 | 1,887 |
| 2018-05-29 | 1,865 | 1,880 | 1,859 | 1,867 | 645,300 | 1,867 |
| 2018-05-28 | 1,853 | 1,869 | 1,851 | 1,867 | 467,900 | 1,867 |
| 2018-05-25 | 1,850 | 1,874 | 1,800 | 1,864 | 756,500 | 1,864 |
| 2018-05-24 | 1,892 | 1,897 | 1,852 | 1,862 | 1,731,200 | 1,862 |
| 2018-05-23 | 1,888 | 1,906 | 1,878 | 1,901 | 1,184,000 | 1,901 |
| 2018-05-22 | 1,895 | 1,898 | 1,869 | 1,885 | 654,900 | 1,885 |
| 2018-05-21 | 1,901 | 1,914 | 1,892 | 1,895 | 656,300 | 1,895 |
| 2018-05-18 | 1,882 | 1,897 | 1,864 | 1,896 | 759,700 | 1,896 |
| 2018-05-17 | 1,898 | 1,899 | 1,866 | 1,881 | 725,600 | 1,881 |
| 2018-05-16 | 1,895 | 1,896 | 1,854 | 1,864 | 1,110,500 | 1,864 |
| 2018-05-15 | 1,930 | 1,947 | 1,878 | 1,896 | 1,297,300 | 1,896 |
| 2018-05-14 | 1,921 | 1,946 | 1,907 | 1,922 | 2,299,500 | 1,922 |
| 2018-05-11 | 1,815 | 1,914 | 1,814 | 1,881 | 3,215,000 | 1,881 |
| 2018-05-10 | 1,825 | 1,837 | 1,810 | 1,814 | 849,700 | 1,814 |
| 2018-05-09 | 1,835 | 1,856 | 1,812 | 1,824 | 1,006,000 | 1,824 |
| 2018-05-08 | 1,824 | 1,838 | 1,810 | 1,833 | 858,400 | 1,833 |
| 2018-05-07 | 1,820 | 1,826 | 1,801 | 1,824 | 825,900 | 1,824 |
| 2018-05-02 | 1,817 | 1,820 | 1,784 | 1,816 | 1,005,000 | 1,816 |
| 2018-05-01 | 1,796 | 1,820 | 1,782 | 1,819 | 1,131,500 | 1,819 |
| 2018-04-27 | 1,766 | 1,805 | 1,761 | 1,796 | 1,395,300 | 1,796 |
| 2018-04-26 | 1,758 | 1,773 | 1,743 | 1,764 | 951,400 | 1,764 |
| 2018-04-25 | 1,737 | 1,788 | 1,727 | 1,761 | 3,439,400 | 1,761 |
| 2018-04-24 | 1,706 | 1,706 | 1,688 | 1,697 | 590,200 | 1,697 |
| 2018-04-23 | 1,694 | 1,705 | 1,688 | 1,702 | 711,700 | 1,702 |
| 2018-04-20 | 1,695 | 1,706 | 1,685 | 1,691 | 982,900 | 1,691 |
| 2018-04-19 | 1,720 | 1,738 | 1,703 | 1,707 | 1,374,000 | 1,707 |
| 2018-04-18 | 1,690 | 1,717 | 1,683 | 1,713 | 1,161,600 | 1,713 |
| 2018-04-17 | 1,694 | 1,698 | 1,673 | 1,693 | 1,227,400 | 1,693 |
| 2018-04-16 | 1,663 | 1,698 | 1,653 | 1,694 | 2,542,500 | 1,694 |
| 2018-04-13 | 1,631 | 1,638 | 1,611 | 1,623 | 1,501,500 | 1,623 |
| 2018-04-12 | 1,638 | 1,659 | 1,631 | 1,633 | 1,229,100 | 1,633 |
| 2018-04-11 | 1,650 | 1,654 | 1,604 | 1,629 | 1,604,600 | 1,629 |
| 2018-04-10 | 1,670 | 1,705 | 1,662 | 1,668 | 1,665,600 | 1,668 |
| 2018-04-09 | 1,670 | 1,699 | 1,663 | 1,669 | 1,265,300 | 1,669 |
| 2018-04-06 | 1,672 | 1,677 | 1,660 | 1,660 | 1,179,500 | 1,660 |
| 2018-04-05 | 1,670 | 1,682 | 1,662 | 1,674 | 1,094,400 | 1,674 |
| 2018-04-04 | 1,660 | 1,691 | 1,660 | 1,667 | 1,717,600 | 1,667 |
| 2018-04-03 | 1,640 | 1,655 | 1,631 | 1,647 | 1,226,500 | 1,647 |
| 2018-03-30 | 1,701 | 1,707 | 1,666 | 1,685 | 1,139,900 | 1,685 |
| 2018-03-29 | 1,697 | 1,706 | 1,680 | 1,705 | 2,014,400 | 1,705 |
| 2018-03-28 | 1,647 | 1,684 | 1,646 | 1,684 | 1,135,300 | 1,684 |
| 2018-03-27 | 1,675 | 1,693 | 1,668 | 1,683 | 1,512,600 | 1,683 |
| 2018-03-26 | 1,642 | 1,668 | 1,638 | 1,667 | 1,345,400 | 1,667 |
| 2018-03-23 | 1,650 | 1,681 | 1,643 | 1,648 | 1,530,700 | 1,648 |
| 2018-03-22 | 1,664 | 1,683 | 1,651 | 1,682 | 1,037,400 | 1,682 |
| 2018-03-20 | 1,649 | 1,677 | 1,645 | 1,672 | 965,400 | 1,672 |
| 2018-03-19 | 1,675 | 1,678 | 1,641 | 1,666 | 1,258,500 | 1,666 |
| 2018-03-16 | 1,649 | 1,679 | 1,641 | 1,674 | 1,938,700 | 1,674 |
| 2018-03-15 | 1,617 | 1,651 | 1,614 | 1,647 | 1,442,500 | 1,647 |
| 2018-03-14 | 1,622 | 1,623 | 1,602 | 1,621 | 1,551,200 | 1,621 |
| 2018-03-13 | 1,629 | 1,647 | 1,625 | 1,645 | 1,062,900 | 1,645 |
| 2018-03-12 | 1,650 | 1,671 | 1,640 | 1,643 | 1,691,100 | 1,643 |
| 2018-03-09 | 1,636 | 1,645 | 1,607 | 1,623 | 1,819,600 | 1,623 |
| 2018-03-08 | 1,588 | 1,609 | 1,582 | 1,608 | 1,163,100 | 1,608 |
| 2018-03-07 | 1,589 | 1,594 | 1,574 | 1,581 | 1,150,300 | 1,581 |
| 2018-03-06 | 1,586 | 1,613 | 1,585 | 1,592 | 1,703,700 | 1,592 |
| 2018-03-05 | 1,563 | 1,591 | 1,559 | 1,568 | 1,274,300 | 1,568 |
| 2018-03-02 | 1,530 | 1,568 | 1,525 | 1,556 | 1,690,800 | 1,556 |
| 2018-03-01 | 1,545 | 1,571 | 1,540 | 1,566 | 1,417,300 | 1,566 |
| 2018-02-28 | 1,554 | 1,580 | 1,553 | 1,559 | 1,469,100 | 1,559 |
| 2018-02-27 | 1,601 | 1,603 | 1,550 | 1,555 | 1,866,900 | 1,555 |
| 2018-02-26 | 1,588 | 1,600 | 1,580 | 1,593 | 1,147,000 | 1,593 |
| 2018-02-23 | 1,565 | 1,585 | 1,553 | 1,579 | 1,125,600 | 1,579 |
| 2018-02-22 | 1,567 | 1,576 | 1,544 | 1,570 | 1,590,600 | 1,570 |
| 2018-02-21 | 1,565 | 1,581 | 1,560 | 1,572 | 1,073,400 | 1,572 |
| 2018-02-20 | 1,585 | 1,586 | 1,559 | 1,564 | 940,200 | 1,564 |
| 2018-02-19 | 1,580 | 1,624 | 1,577 | 1,591 | 1,537,200 | 1,591 |
| 2018-02-16 | 1,567 | 1,571 | 1,546 | 1,555 | 1,729,500 | 1,555 |
| 2018-02-15 | 1,566 | 1,569 | 1,548 | 1,559 | 1,282,600 | 1,559 |
| 2018-02-14 | 1,564 | 1,564 | 1,520 | 1,543 | 1,716,700 | 1,543 |
| 2018-02-13 | 1,565 | 1,579 | 1,548 | 1,568 | 1,999,100 | 1,568 |
| 2018-02-09 | 1,498 | 1,569 | 1,492 | 1,564 | 2,619,600 | 1,564 |
| 2018-02-08 | 1,589 | 1,638 | 1,544 | 1,550 | 5,486,900 | 1,550 |
| 2018-02-07 | 1,489 | 1,538 | 1,450 | 1,479 | 4,807,100 | 1,479 |
| 2018-02-06 | 1,389 | 1,395 | 1,333 | 1,352 | 2,437,500 | 1,352 |
| 2018-02-05 | 1,467 | 1,476 | 1,444 | 1,449 | 1,491,200 | 1,449 |
| 2018-02-02 | 1,510 | 1,510 | 1,483 | 1,493 | 1,360,700 | 1,493 |
| 2018-02-01 | 1,526 | 1,536 | 1,489 | 1,501 | 1,818,500 | 1,501 |
| 2018-01-31 | 1,510 | 1,535 | 1,494 | 1,523 | 2,492,200 | 1,523 |
| 2018-01-30 | 1,456 | 1,520 | 1,432 | 1,512 | 3,930,500 | 1,512 |
| 2018-01-29 | 1,470 | 1,472 | 1,456 | 1,458 | 843,800 | 1,458 |
| 2018-01-26 | 1,460 | 1,490 | 1,459 | 1,463 | 983,000 | 1,463 |
| 2018-01-25 | 1,455 | 1,461 | 1,450 | 1,453 | 778,700 | 1,453 |
| 2018-01-24 | 1,450 | 1,469 | 1,449 | 1,455 | 1,508,500 | 1,455 |
| 2018-01-23 | 1,445 | 1,454 | 1,438 | 1,450 | 1,145,000 | 1,450 |
| 2018-01-22 | 1,424 | 1,438 | 1,418 | 1,429 | 829,800 | 1,429 |
| 2018-01-19 | 1,422 | 1,432 | 1,412 | 1,421 | 1,026,400 | 1,421 |
| 2018-01-18 | 1,450 | 1,451 | 1,415 | 1,415 | 1,038,900 | 1,415 |
| 2018-01-17 | 1,436 | 1,451 | 1,424 | 1,437 | 1,192,500 | 1,437 |
| 2018-01-16 | 1,437 | 1,450 | 1,432 | 1,442 | 811,200 | 1,442 |
| 2018-01-15 | 1,450 | 1,452 | 1,428 | 1,435 | 813,000 | 1,435 |
| 2018-01-12 | 1,460 | 1,462 | 1,435 | 1,441 | 1,256,400 | 1,441 |
| 2018-01-11 | 1,420 | 1,459 | 1,418 | 1,456 | 1,410,100 | 1,456 |
| 2018-01-10 | 1,426 | 1,437 | 1,421 | 1,427 | 1,301,500 | 1,427 |
| 2018-01-09 | 1,426 | 1,427 | 1,410 | 1,426 | 1,071,400 | 1,426 |
| 2018-01-05 | 1,415 | 1,423 | 1,407 | 1,423 | 867,700 | 1,423 |
| 2018-01-04 | 1,410 | 1,412 | 1,393 | 1,410 | 1,168,700 | 1,410 |
分割・併合履歴 ： [2005-09-27]1株→2株
