6817 スミダコーポレーション(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 | 1,260 | 1,292 | 1,242 | 1,267 | 172,300 | 1,267 |
| 2018-12-27 | 1,273 | 1,291 | 1,229 | 1,267 | 370,800 | 1,267 |
| 2018-12-26 | 1,130 | 1,166 | 1,107 | 1,144 | 212,800 | 1,144 |
| 2018-12-25 | 1,114 | 1,163 | 1,085 | 1,123 | 170,800 | 1,123 |
| 2018-12-21 | 1,190 | 1,218 | 1,176 | 1,201 | 198,500 | 1,201 |
| 2018-12-20 | 1,250 | 1,257 | 1,196 | 1,202 | 195,100 | 1,202 |
| 2018-12-19 | 1,255 | 1,295 | 1,221 | 1,273 | 125,300 | 1,273 |
| 2018-12-18 | 1,311 | 1,324 | 1,253 | 1,258 | 282,000 | 1,258 |
| 2018-12-17 | 1,352 | 1,373 | 1,324 | 1,336 | 98,200 | 1,336 |
| 2018-12-14 | 1,400 | 1,404 | 1,352 | 1,355 | 120,600 | 1,355 |
| 2018-12-13 | 1,373 | 1,415 | 1,370 | 1,407 | 155,800 | 1,407 |
| 2018-12-12 | 1,320 | 1,384 | 1,315 | 1,362 | 130,800 | 1,362 |
| 2018-12-11 | 1,376 | 1,386 | 1,317 | 1,324 | 121,800 | 1,324 |
| 2018-12-10 | 1,373 | 1,383 | 1,326 | 1,360 | 185,900 | 1,360 |
| 2018-12-07 | 1,415 | 1,435 | 1,366 | 1,388 | 210,000 | 1,388 |
| 2018-12-06 | 1,481 | 1,486 | 1,397 | 1,434 | 203,900 | 1,434 |
| 2018-12-05 | 1,495 | 1,519 | 1,477 | 1,483 | 118,500 | 1,483 |
| 2018-12-04 | 1,578 | 1,578 | 1,527 | 1,531 | 153,000 | 1,531 |
| 2018-12-03 | 1,540 | 1,606 | 1,530 | 1,579 | 235,600 | 1,579 |
| 2018-11-30 | 1,480 | 1,526 | 1,458 | 1,520 | 250,400 | 1,520 |
| 2018-11-29 | 1,450 | 1,479 | 1,445 | 1,466 | 140,700 | 1,466 |
| 2018-11-28 | 1,388 | 1,426 | 1,365 | 1,417 | 179,800 | 1,417 |
| 2018-11-27 | 1,400 | 1,425 | 1,384 | 1,396 | 175,400 | 1,396 |
| 2018-11-26 | 1,378 | 1,409 | 1,362 | 1,401 | 81,700 | 1,401 |
| 2018-11-22 | 1,399 | 1,416 | 1,350 | 1,376 | 205,400 | 1,376 |
| 2018-11-21 | 1,405 | 1,445 | 1,394 | 1,400 | 181,500 | 1,400 |
| 2018-11-20 | 1,420 | 1,448 | 1,411 | 1,441 | 142,700 | 1,441 |
| 2018-11-19 | 1,399 | 1,459 | 1,382 | 1,448 | 180,000 | 1,448 |
| 2018-11-16 | 1,445 | 1,472 | 1,361 | 1,372 | 232,500 | 1,372 |
| 2018-11-15 | 1,424 | 1,478 | 1,415 | 1,444 | 188,600 | 1,444 |
| 2018-11-14 | 1,398 | 1,460 | 1,398 | 1,434 | 203,900 | 1,434 |
| 2018-11-13 | 1,404 | 1,443 | 1,395 | 1,397 | 263,000 | 1,397 |
| 2018-11-12 | 1,408 | 1,470 | 1,404 | 1,452 | 227,100 | 1,452 |
| 2018-11-09 | 1,471 | 1,496 | 1,439 | 1,447 | 222,000 | 1,447 |
| 2018-11-08 | 1,499 | 1,500 | 1,456 | 1,471 | 172,700 | 1,471 |
| 2018-11-07 | 1,468 | 1,536 | 1,441 | 1,451 | 499,100 | 1,451 |
| 2018-11-06 | 1,482 | 1,498 | 1,436 | 1,485 | 411,700 | 1,485 |
| 2018-11-05 | 1,457 | 1,560 | 1,452 | 1,502 | 535,300 | 1,502 |
| 2018-11-02 | 1,431 | 1,499 | 1,431 | 1,487 | 584,000 | 1,487 |
| 2018-11-01 | 1,380 | 1,494 | 1,369 | 1,461 | 918,900 | 1,461 |
| 2018-10-31 | 1,236 | 1,416 | 1,236 | 1,400 | 2,156,000 | 1,400 |
| 2018-10-30 | 1,038 | 1,129 | 1,021 | 1,116 | 596,000 | 1,116 |
| 2018-10-29 | 1,106 | 1,110 | 1,020 | 1,038 | 456,100 | 1,038 |
| 2018-10-26 | 1,162 | 1,198 | 1,122 | 1,134 | 288,000 | 1,134 |
| 2018-10-25 | 1,200 | 1,210 | 1,142 | 1,145 | 346,200 | 1,145 |
| 2018-10-24 | 1,295 | 1,303 | 1,272 | 1,273 | 118,000 | 1,273 |
| 2018-10-23 | 1,302 | 1,325 | 1,277 | 1,281 | 141,200 | 1,281 |
| 2018-10-22 | 1,265 | 1,308 | 1,253 | 1,302 | 156,400 | 1,302 |
| 2018-10-19 | 1,288 | 1,310 | 1,268 | 1,275 | 191,800 | 1,275 |
| 2018-10-18 | 1,340 | 1,349 | 1,309 | 1,310 | 124,700 | 1,310 |
| 2018-10-17 | 1,291 | 1,341 | 1,282 | 1,332 | 171,900 | 1,332 |
| 2018-10-16 | 1,260 | 1,275 | 1,235 | 1,251 | 148,000 | 1,251 |
| 2018-10-15 | 1,285 | 1,297 | 1,255 | 1,263 | 163,000 | 1,263 |
| 2018-10-12 | 1,248 | 1,302 | 1,248 | 1,285 | 257,000 | 1,285 |
| 2018-10-11 | 1,252 | 1,287 | 1,241 | 1,265 | 223,700 | 1,265 |
| 2018-10-10 | 1,334 | 1,377 | 1,315 | 1,329 | 166,900 | 1,329 |
| 2018-10-09 | 1,355 | 1,358 | 1,304 | 1,329 | 287,300 | 1,329 |
| 2018-10-05 | 1,402 | 1,405 | 1,333 | 1,374 | 307,000 | 1,374 |
| 2018-10-04 | 1,462 | 1,497 | 1,391 | 1,416 | 292,800 | 1,416 |
| 2018-10-03 | 1,441 | 1,477 | 1,414 | 1,425 | 147,600 | 1,425 |
| 2018-10-02 | 1,485 | 1,494 | 1,441 | 1,448 | 166,900 | 1,448 |
| 2018-10-01 | 1,465 | 1,489 | 1,443 | 1,460 | 145,600 | 1,460 |
| 2018-09-28 | 1,463 | 1,490 | 1,451 | 1,472 | 166,400 | 1,472 |
| 2018-09-27 | 1,441 | 1,476 | 1,423 | 1,441 | 146,900 | 1,441 |
| 2018-09-26 | 1,465 | 1,471 | 1,444 | 1,461 | 124,400 | 1,461 |
| 2018-09-25 | 1,415 | 1,466 | 1,404 | 1,466 | 218,600 | 1,466 |
| 2018-09-21 | 1,413 | 1,432 | 1,397 | 1,425 | 136,600 | 1,425 |
| 2018-09-20 | 1,422 | 1,426 | 1,384 | 1,398 | 145,700 | 1,398 |
| 2018-09-19 | 1,349 | 1,407 | 1,335 | 1,392 | 212,400 | 1,392 |
| 2018-09-18 | 1,330 | 1,333 | 1,284 | 1,319 | 220,200 | 1,319 |
| 2018-09-14 | 1,287 | 1,360 | 1,280 | 1,342 | 224,800 | 1,342 |
| 2018-09-13 | 1,256 | 1,293 | 1,251 | 1,265 | 196,800 | 1,265 |
| 2018-09-12 | 1,325 | 1,337 | 1,247 | 1,270 | 226,300 | 1,270 |
| 2018-09-11 | 1,327 | 1,342 | 1,315 | 1,327 | 135,100 | 1,327 |
| 2018-09-10 | 1,316 | 1,340 | 1,308 | 1,308 | 100,000 | 1,308 |
| 2018-09-07 | 1,343 | 1,360 | 1,317 | 1,338 | 180,700 | 1,338 |
| 2018-09-06 | 1,374 | 1,374 | 1,327 | 1,348 | 113,500 | 1,348 |
| 2018-09-05 | 1,391 | 1,443 | 1,371 | 1,377 | 90,700 | 1,377 |
| 2018-09-04 | 1,407 | 1,417 | 1,378 | 1,391 | 144,600 | 1,391 |
| 2018-09-03 | 1,457 | 1,457 | 1,411 | 1,429 | 115,400 | 1,429 |
| 2018-08-31 | 1,464 | 1,495 | 1,448 | 1,464 | 160,300 | 1,464 |
| 2018-08-30 | 1,494 | 1,503 | 1,461 | 1,489 | 120,900 | 1,489 |
| 2018-08-29 | 1,467 | 1,488 | 1,459 | 1,484 | 93,600 | 1,484 |
| 2018-08-28 | 1,483 | 1,496 | 1,452 | 1,468 | 181,300 | 1,468 |
| 2018-08-27 | 1,395 | 1,463 | 1,392 | 1,461 | 270,700 | 1,461 |
| 2018-08-24 | 1,343 | 1,378 | 1,326 | 1,377 | 124,400 | 1,377 |
| 2018-08-23 | 1,373 | 1,383 | 1,323 | 1,344 | 278,400 | 1,344 |
| 2018-08-22 | 1,305 | 1,384 | 1,301 | 1,372 | 232,700 | 1,372 |
| 2018-08-21 | 1,289 | 1,348 | 1,289 | 1,335 | 332,200 | 1,335 |
| 2018-08-20 | 1,269 | 1,301 | 1,259 | 1,273 | 126,400 | 1,273 |
| 2018-08-17 | 1,255 | 1,290 | 1,247 | 1,281 | 157,000 | 1,281 |
| 2018-08-16 | 1,271 | 1,326 | 1,242 | 1,246 | 348,100 | 1,246 |
| 2018-08-15 | 1,323 | 1,348 | 1,292 | 1,301 | 184,500 | 1,301 |
| 2018-08-14 | 1,353 | 1,361 | 1,312 | 1,331 | 231,000 | 1,331 |
| 2018-08-13 | 1,377 | 1,409 | 1,317 | 1,341 | 269,800 | 1,341 |
| 2018-08-10 | 1,482 | 1,482 | 1,382 | 1,384 | 316,800 | 1,384 |
| 2018-08-09 | 1,457 | 1,486 | 1,418 | 1,482 | 266,900 | 1,482 |
| 2018-08-08 | 1,406 | 1,470 | 1,344 | 1,456 | 502,900 | 1,456 |
| 2018-08-07 | 1,443 | 1,470 | 1,377 | 1,411 | 348,200 | 1,411 |
| 2018-08-06 | 1,468 | 1,499 | 1,441 | 1,444 | 494,700 | 1,444 |
| 2018-08-03 | 1,448 | 1,505 | 1,446 | 1,454 | 676,400 | 1,454 |
| 2018-08-02 | 1,357 | 1,444 | 1,338 | 1,439 | 1,106,900 | 1,439 |
| 2018-08-01 | 1,207 | 1,317 | 1,134 | 1,315 | 975,700 | 1,315 |
| 2018-07-31 | 1,256 | 1,278 | 1,201 | 1,201 | 417,700 | 1,201 |
| 2018-07-30 | 1,258 | 1,280 | 1,253 | 1,280 | 343,600 | 1,280 |
| 2018-07-27 | 1,275 | 1,277 | 1,251 | 1,258 | 104,400 | 1,258 |
| 2018-07-26 | 1,277 | 1,289 | 1,250 | 1,262 | 159,200 | 1,262 |
| 2018-07-25 | 1,250 | 1,275 | 1,246 | 1,274 | 167,800 | 1,274 |
| 2018-07-24 | 1,232 | 1,253 | 1,223 | 1,242 | 197,500 | 1,242 |
| 2018-07-23 | 1,209 | 1,246 | 1,207 | 1,226 | 220,000 | 1,226 |
| 2018-07-20 | 1,217 | 1,237 | 1,200 | 1,210 | 232,400 | 1,210 |
| 2018-07-19 | 1,215 | 1,238 | 1,205 | 1,221 | 156,300 | 1,221 |
| 2018-07-18 | 1,227 | 1,239 | 1,214 | 1,217 | 310,400 | 1,217 |
| 2018-07-17 | 1,279 | 1,281 | 1,209 | 1,218 | 386,100 | 1,218 |
| 2018-07-13 | 1,300 | 1,336 | 1,289 | 1,291 | 291,100 | 1,291 |
| 2018-07-12 | 1,258 | 1,279 | 1,225 | 1,275 | 225,400 | 1,275 |
| 2018-07-11 | 1,243 | 1,261 | 1,226 | 1,252 | 171,800 | 1,252 |
| 2018-07-10 | 1,240 | 1,260 | 1,209 | 1,249 | 247,500 | 1,249 |
| 2018-07-09 | 1,188 | 1,241 | 1,167 | 1,232 | 280,500 | 1,232 |
| 2018-07-06 | 1,152 | 1,176 | 1,142 | 1,175 | 222,700 | 1,175 |
| 2018-07-05 | 1,134 | 1,164 | 1,133 | 1,147 | 214,200 | 1,147 |
| 2018-07-04 | 1,189 | 1,204 | 1,103 | 1,135 | 481,900 | 1,135 |
| 2018-07-03 | 1,252 | 1,290 | 1,212 | 1,219 | 548,900 | 1,219 |
| 2018-07-02 | 1,249 | 1,304 | 1,244 | 1,257 | 327,200 | 1,257 |
| 2018-06-29 | 1,199 | 1,260 | 1,191 | 1,248 | 298,400 | 1,248 |
| 2018-06-28 | 1,209 | 1,219 | 1,182 | 1,189 | 220,100 | 1,189 |
| 2018-06-27 | 1,167 | 1,233 | 1,167 | 1,229 | 257,900 | 1,229 |
| 2018-06-26 | 1,163 | 1,175 | 1,143 | 1,168 | 177,500 | 1,168 |
| 2018-06-25 | 1,197 | 1,224 | 1,192 | 1,192 | 226,700 | 1,192 |
| 2018-06-22 | 1,166 | 1,193 | 1,147 | 1,192 | 280,900 | 1,192 |
| 2018-06-21 | 1,200 | 1,214 | 1,182 | 1,182 | 156,200 | 1,182 |
| 2018-06-20 | 1,176 | 1,199 | 1,152 | 1,190 | 376,900 | 1,190 |
| 2018-06-19 | 1,205 | 1,205 | 1,182 | 1,189 | 233,200 | 1,189 |
| 2018-06-18 | 1,256 | 1,264 | 1,216 | 1,216 | 98,300 | 1,216 |
| 2018-06-15 | 1,276 | 1,285 | 1,253 | 1,255 | 126,300 | 1,255 |
| 2018-06-14 | 1,265 | 1,270 | 1,241 | 1,264 | 111,600 | 1,264 |
| 2018-06-13 | 1,311 | 1,311 | 1,265 | 1,269 | 181,500 | 1,269 |
| 2018-06-12 | 1,261 | 1,303 | 1,258 | 1,299 | 336,100 | 1,299 |
| 2018-06-11 | 1,263 | 1,266 | 1,240 | 1,253 | 117,800 | 1,253 |
| 2018-06-08 | 1,270 | 1,271 | 1,252 | 1,268 | 152,700 | 1,268 |
| 2018-06-07 | 1,256 | 1,299 | 1,234 | 1,283 | 317,100 | 1,283 |
| 2018-06-06 | 1,212 | 1,247 | 1,203 | 1,234 | 186,500 | 1,234 |
| 2018-06-05 | 1,228 | 1,239 | 1,204 | 1,215 | 162,400 | 1,215 |
| 2018-06-04 | 1,221 | 1,237 | 1,204 | 1,225 | 131,200 | 1,225 |
| 2018-06-01 | 1,198 | 1,225 | 1,183 | 1,217 | 192,300 | 1,217 |
| 2018-05-31 | 1,219 | 1,264 | 1,195 | 1,201 | 392,100 | 1,201 |
| 2018-05-30 | 1,233 | 1,233 | 1,200 | 1,207 | 364,400 | 1,207 |
| 2018-05-29 | 1,294 | 1,294 | 1,246 | 1,251 | 417,300 | 1,251 |
| 2018-05-28 | 1,294 | 1,305 | 1,286 | 1,297 | 203,200 | 1,297 |
| 2018-05-25 | 1,302 | 1,310 | 1,288 | 1,299 | 247,300 | 1,299 |
| 2018-05-24 | 1,347 | 1,347 | 1,308 | 1,309 | 283,600 | 1,309 |
| 2018-05-23 | 1,372 | 1,372 | 1,342 | 1,355 | 203,800 | 1,355 |
| 2018-05-22 | 1,360 | 1,379 | 1,349 | 1,371 | 200,200 | 1,371 |
| 2018-05-21 | 1,373 | 1,377 | 1,346 | 1,359 | 305,500 | 1,359 |
| 2018-05-18 | 1,396 | 1,398 | 1,359 | 1,382 | 457,900 | 1,382 |
| 2018-05-17 | 1,420 | 1,433 | 1,398 | 1,410 | 193,700 | 1,410 |
| 2018-05-16 | 1,418 | 1,418 | 1,393 | 1,404 | 137,600 | 1,404 |
| 2018-05-15 | 1,445 | 1,472 | 1,417 | 1,425 | 215,900 | 1,425 |
| 2018-05-14 | 1,420 | 1,454 | 1,413 | 1,454 | 217,200 | 1,454 |
| 2018-05-11 | 1,380 | 1,428 | 1,374 | 1,405 | 239,500 | 1,405 |
| 2018-05-10 | 1,408 | 1,432 | 1,393 | 1,398 | 177,900 | 1,398 |
| 2018-05-09 | 1,393 | 1,440 | 1,367 | 1,402 | 513,200 | 1,402 |
| 2018-05-08 | 1,385 | 1,409 | 1,322 | 1,392 | 1,482,200 | 1,392 |
| 2018-05-07 | 1,529 | 1,540 | 1,506 | 1,538 | 195,300 | 1,538 |
| 2018-05-02 | 1,508 | 1,529 | 1,504 | 1,514 | 104,800 | 1,514 |
| 2018-05-01 | 1,503 | 1,512 | 1,492 | 1,500 | 133,600 | 1,500 |
| 2018-04-27 | 1,513 | 1,513 | 1,478 | 1,500 | 118,800 | 1,500 |
| 2018-04-26 | 1,512 | 1,538 | 1,498 | 1,503 | 120,300 | 1,503 |
| 2018-04-25 | 1,524 | 1,539 | 1,500 | 1,508 | 109,700 | 1,508 |
| 2018-04-24 | 1,497 | 1,538 | 1,492 | 1,516 | 99,800 | 1,516 |
| 2018-04-23 | 1,513 | 1,518 | 1,489 | 1,497 | 83,100 | 1,497 |
| 2018-04-20 | 1,527 | 1,542 | 1,501 | 1,508 | 141,400 | 1,508 |
| 2018-04-19 | 1,489 | 1,549 | 1,487 | 1,533 | 241,900 | 1,533 |
| 2018-04-18 | 1,455 | 1,482 | 1,425 | 1,472 | 361,000 | 1,472 |
| 2018-04-17 | 1,525 | 1,538 | 1,463 | 1,471 | 194,800 | 1,471 |
| 2018-04-16 | 1,512 | 1,529 | 1,491 | 1,521 | 203,200 | 1,521 |
| 2018-04-13 | 1,447 | 1,511 | 1,445 | 1,503 | 209,000 | 1,503 |
| 2018-04-12 | 1,458 | 1,461 | 1,424 | 1,429 | 201,600 | 1,429 |
| 2018-04-11 | 1,456 | 1,504 | 1,451 | 1,479 | 212,000 | 1,479 |
| 2018-04-10 | 1,400 | 1,449 | 1,398 | 1,443 | 210,300 | 1,443 |
| 2018-04-09 | 1,440 | 1,440 | 1,388 | 1,408 | 251,400 | 1,408 |
| 2018-04-06 | 1,501 | 1,507 | 1,437 | 1,444 | 282,500 | 1,444 |
| 2018-04-05 | 1,475 | 1,509 | 1,465 | 1,479 | 449,000 | 1,479 |
| 2018-04-04 | 1,437 | 1,464 | 1,434 | 1,452 | 497,900 | 1,452 |
| 2018-04-03 | 1,418 | 1,427 | 1,386 | 1,424 | 261,700 | 1,424 |
| 2018-03-30 | 1,368 | 1,393 | 1,359 | 1,376 | 293,600 | 1,376 |
| 2018-03-29 | 1,360 | 1,366 | 1,324 | 1,343 | 238,400 | 1,343 |
| 2018-03-28 | 1,336 | 1,355 | 1,327 | 1,346 | 324,800 | 1,346 |
| 2018-03-27 | 1,355 | 1,396 | 1,353 | 1,372 | 345,500 | 1,372 |
| 2018-03-26 | 1,343 | 1,354 | 1,300 | 1,353 | 323,800 | 1,353 |
| 2018-03-23 | 1,370 | 1,376 | 1,328 | 1,360 | 776,300 | 1,360 |
| 2018-03-22 | 1,445 | 1,455 | 1,417 | 1,427 | 372,400 | 1,427 |
| 2018-03-20 | 1,480 | 1,481 | 1,454 | 1,458 | 300,100 | 1,458 |
| 2018-03-19 | 1,561 | 1,571 | 1,495 | 1,499 | 379,300 | 1,499 |
| 2018-03-16 | 1,599 | 1,609 | 1,590 | 1,597 | 419,600 | 1,597 |
| 2018-03-15 | 1,598 | 1,629 | 1,595 | 1,606 | 310,400 | 1,606 |
| 2018-03-14 | 1,567 | 1,614 | 1,565 | 1,597 | 545,900 | 1,597 |
| 2018-03-13 | 1,630 | 1,631 | 1,550 | 1,586 | 744,100 | 1,586 |
| 2018-03-12 | 1,678 | 1,679 | 1,644 | 1,658 | 328,300 | 1,658 |
| 2018-03-09 | 1,672 | 1,681 | 1,635 | 1,653 | 366,300 | 1,653 |
| 2018-03-08 | 1,645 | 1,659 | 1,623 | 1,648 | 350,200 | 1,648 |
| 2018-03-07 | 1,638 | 1,668 | 1,584 | 1,624 | 392,500 | 1,624 |
| 2018-03-06 | 1,630 | 1,697 | 1,630 | 1,663 | 278,000 | 1,663 |
| 2018-03-05 | 1,681 | 1,694 | 1,598 | 1,604 | 318,300 | 1,604 |
| 2018-03-02 | 1,673 | 1,692 | 1,650 | 1,681 | 299,300 | 1,681 |
| 2018-03-01 | 1,710 | 1,744 | 1,696 | 1,729 | 364,000 | 1,729 |
| 2018-02-28 | 1,654 | 1,748 | 1,654 | 1,738 | 473,200 | 1,738 |
| 2018-02-27 | 1,690 | 1,700 | 1,645 | 1,658 | 167,100 | 1,658 |
| 2018-02-26 | 1,700 | 1,706 | 1,651 | 1,657 | 195,600 | 1,657 |
| 2018-02-23 | 1,638 | 1,681 | 1,638 | 1,674 | 273,000 | 1,674 |
| 2018-02-22 | 1,622 | 1,668 | 1,604 | 1,633 | 463,300 | 1,633 |
| 2018-02-21 | 1,596 | 1,674 | 1,593 | 1,616 | 446,800 | 1,616 |
| 2018-02-20 | 1,605 | 1,619 | 1,560 | 1,584 | 765,000 | 1,584 |
| 2018-02-19 | 1,555 | 1,593 | 1,552 | 1,592 | 373,800 | 1,592 |
| 2018-02-16 | 1,551 | 1,580 | 1,533 | 1,537 | 463,700 | 1,537 |
| 2018-02-15 | 1,571 | 1,583 | 1,520 | 1,538 | 652,900 | 1,538 |
| 2018-02-14 | 1,595 | 1,699 | 1,526 | 1,560 | 972,300 | 1,560 |
| 2018-02-13 | 1,791 | 1,800 | 1,697 | 1,715 | 419,000 | 1,715 |
| 2018-02-09 | 1,737 | 1,763 | 1,716 | 1,756 | 262,600 | 1,756 |
| 2018-02-08 | 1,815 | 1,846 | 1,786 | 1,804 | 264,900 | 1,804 |
| 2018-02-07 | 1,917 | 1,917 | 1,803 | 1,803 | 282,900 | 1,803 |
| 2018-02-06 | 1,861 | 1,887 | 1,751 | 1,822 | 491,500 | 1,822 |
| 2018-02-05 | 1,962 | 1,993 | 1,928 | 1,937 | 329,000 | 1,937 |
| 2018-02-02 | 2,070 | 2,071 | 1,991 | 2,027 | 375,600 | 2,027 |
| 2018-02-01 | 2,098 | 2,135 | 2,082 | 2,090 | 401,600 | 2,090 |
| 2018-01-31 | 2,053 | 2,106 | 2,053 | 2,057 | 273,900 | 2,057 |
| 2018-01-30 | 2,113 | 2,118 | 2,071 | 2,077 | 314,300 | 2,077 |
| 2018-01-29 | 2,082 | 2,147 | 2,081 | 2,106 | 486,200 | 2,106 |
| 2018-01-26 | 2,067 | 2,079 | 2,035 | 2,070 | 249,700 | 2,070 |
| 2018-01-25 | 2,053 | 2,089 | 2,053 | 2,059 | 280,900 | 2,059 |
| 2018-01-24 | 2,112 | 2,120 | 2,042 | 2,063 | 489,000 | 2,063 |
| 2018-01-23 | 2,110 | 2,132 | 2,098 | 2,123 | 274,400 | 2,123 |
| 2018-01-22 | 2,105 | 2,113 | 2,080 | 2,089 | 195,100 | 2,089 |
| 2018-01-19 | 2,076 | 2,099 | 2,063 | 2,082 | 210,300 | 2,082 |
| 2018-01-18 | 2,110 | 2,129 | 2,060 | 2,063 | 271,500 | 2,063 |
| 2018-01-17 | 2,041 | 2,107 | 2,028 | 2,092 | 362,400 | 2,092 |
| 2018-01-16 | 2,030 | 2,059 | 2,015 | 2,057 | 188,800 | 2,057 |
| 2018-01-15 | 2,016 | 2,028 | 1,997 | 2,019 | 172,100 | 2,019 |
| 2018-01-12 | 2,042 | 2,053 | 1,981 | 1,998 | 343,600 | 1,998 |
| 2018-01-11 | 2,021 | 2,051 | 1,992 | 2,051 | 304,400 | 2,051 |
| 2018-01-10 | 2,037 | 2,057 | 2,020 | 2,032 | 267,700 | 2,032 |
| 2018-01-09 | 2,039 | 2,085 | 2,019 | 2,031 | 488,800 | 2,031 |
| 2018-01-05 | 1,958 | 2,038 | 1,956 | 2,014 | 714,900 | 2,014 |
| 2018-01-04 | 1,933 | 1,971 | 1,928 | 1,946 | 352,100 | 1,946 |
分割・併合履歴 ： [2004-12-27]1株→1.1株 [2004-06-25]1株→1.1株 [2002-12-25]1株→1.1株 [2000-12-26]1株→1.1株 [1999-12-27]1株→1.1株 [1993-12-27]1株→1.1株
