7649 スギホールディングス(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 | 4,330 | 4,360 | 4,310 | 4,345 | 217,200 | 1,448.33 |
| 2018-12-27 | 4,205 | 4,445 | 4,080 | 4,370 | 518,000 | 1,456.67 |
| 2018-12-26 | 4,240 | 4,385 | 4,240 | 4,275 | 202,400 | 1,425 |
| 2018-12-25 | 4,345 | 4,345 | 4,190 | 4,240 | 240,100 | 1,413.33 |
| 2018-12-21 | 4,530 | 4,530 | 4,425 | 4,450 | 166,200 | 1,483.33 |
| 2018-12-20 | 4,630 | 4,650 | 4,530 | 4,540 | 129,800 | 1,513.33 |
| 2018-12-19 | 4,725 | 4,745 | 4,615 | 4,640 | 142,100 | 1,546.67 |
| 2018-12-18 | 4,835 | 4,855 | 4,725 | 4,730 | 155,900 | 1,576.67 |
| 2018-12-17 | 4,865 | 4,960 | 4,865 | 4,900 | 225,600 | 1,633.33 |
| 2018-12-14 | 4,900 | 4,925 | 4,835 | 4,835 | 272,700 | 1,611.67 |
| 2018-12-13 | 5,030 | 5,050 | 4,955 | 4,955 | 170,100 | 1,651.67 |
| 2018-12-12 | 5,010 | 5,020 | 4,945 | 4,970 | 155,700 | 1,656.67 |
| 2018-12-11 | 4,945 | 5,030 | 4,940 | 5,030 | 120,600 | 1,676.67 |
| 2018-12-10 | 4,980 | 5,020 | 4,890 | 4,895 | 147,200 | 1,631.67 |
| 2018-12-07 | 4,955 | 5,060 | 4,955 | 5,050 | 260,900 | 1,683.33 |
| 2018-12-06 | 5,070 | 5,080 | 4,945 | 4,965 | 237,100 | 1,655 |
| 2018-12-05 | 5,040 | 5,140 | 5,040 | 5,090 | 189,500 | 1,696.67 |
| 2018-12-04 | 5,290 | 5,290 | 5,120 | 5,140 | 203,200 | 1,713.33 |
| 2018-12-03 | 5,400 | 5,400 | 5,280 | 5,300 | 181,700 | 1,766.67 |
| 2018-11-30 | 5,300 | 5,360 | 5,260 | 5,340 | 190,000 | 1,780 |
| 2018-11-29 | 5,410 | 5,410 | 5,290 | 5,290 | 135,200 | 1,763.33 |
| 2018-11-28 | 5,320 | 5,400 | 5,290 | 5,370 | 145,000 | 1,790 |
| 2018-11-27 | 5,370 | 5,380 | 5,300 | 5,330 | 124,800 | 1,776.67 |
| 2018-11-26 | 5,280 | 5,360 | 5,260 | 5,300 | 134,200 | 1,766.67 |
| 2018-11-22 | 5,190 | 5,300 | 5,190 | 5,290 | 74,600 | 1,763.33 |
| 2018-11-21 | 5,140 | 5,200 | 5,140 | 5,190 | 98,800 | 1,730 |
| 2018-11-20 | 5,220 | 5,260 | 5,210 | 5,240 | 129,700 | 1,746.67 |
| 2018-11-19 | 5,290 | 5,350 | 5,280 | 5,290 | 120,900 | 1,763.33 |
| 2018-11-16 | 5,190 | 5,260 | 5,160 | 5,240 | 159,200 | 1,746.67 |
| 2018-11-15 | 5,180 | 5,250 | 5,150 | 5,210 | 121,500 | 1,736.67 |
| 2018-11-14 | 5,250 | 5,250 | 5,190 | 5,200 | 77,100 | 1,733.33 |
| 2018-11-13 | 5,230 | 5,250 | 5,170 | 5,240 | 120,700 | 1,746.67 |
| 2018-11-12 | 5,240 | 5,360 | 5,230 | 5,330 | 102,300 | 1,776.67 |
| 2018-11-09 | 5,310 | 5,330 | 5,250 | 5,250 | 82,200 | 1,750 |
| 2018-11-08 | 5,280 | 5,310 | 5,270 | 5,300 | 70,900 | 1,766.67 |
| 2018-11-07 | 5,310 | 5,310 | 5,220 | 5,230 | 128,100 | 1,743.33 |
| 2018-11-06 | 5,270 | 5,320 | 5,260 | 5,280 | 110,700 | 1,760 |
| 2018-11-05 | 5,210 | 5,280 | 5,200 | 5,230 | 83,100 | 1,743.33 |
| 2018-11-02 | 5,210 | 5,310 | 5,200 | 5,300 | 133,300 | 1,766.67 |
| 2018-11-01 | 5,170 | 5,330 | 5,160 | 5,260 | 234,200 | 1,753.33 |
| 2018-10-31 | 5,100 | 5,190 | 5,080 | 5,170 | 171,000 | 1,723.33 |
| 2018-10-30 | 5,010 | 5,160 | 5,010 | 5,130 | 170,500 | 1,710 |
| 2018-10-29 | 5,040 | 5,100 | 5,010 | 5,020 | 121,300 | 1,673.33 |
| 2018-10-26 | 5,020 | 5,030 | 4,975 | 5,000 | 221,200 | 1,666.67 |
| 2018-10-25 | 5,020 | 5,090 | 4,995 | 4,995 | 176,600 | 1,665 |
| 2018-10-24 | 5,110 | 5,130 | 5,040 | 5,110 | 149,100 | 1,703.33 |
| 2018-10-23 | 5,190 | 5,190 | 5,090 | 5,090 | 116,600 | 1,696.67 |
| 2018-10-22 | 5,200 | 5,250 | 5,160 | 5,230 | 99,600 | 1,743.33 |
| 2018-10-19 | 5,220 | 5,280 | 5,200 | 5,250 | 192,400 | 1,750 |
| 2018-10-18 | 5,240 | 5,280 | 5,200 | 5,220 | 179,000 | 1,740 |
| 2018-10-17 | 5,200 | 5,240 | 5,170 | 5,230 | 230,100 | 1,743.33 |
| 2018-10-16 | 5,250 | 5,290 | 5,160 | 5,190 | 217,100 | 1,730 |
| 2018-10-15 | 5,380 | 5,400 | 5,270 | 5,280 | 169,100 | 1,760 |
| 2018-10-12 | 5,430 | 5,480 | 5,380 | 5,390 | 211,200 | 1,796.67 |
| 2018-10-11 | 5,500 | 5,540 | 5,410 | 5,470 | 279,000 | 1,823.33 |
| 2018-10-10 | 5,600 | 5,650 | 5,590 | 5,600 | 155,700 | 1,866.67 |
| 2018-10-09 | 5,550 | 5,600 | 5,530 | 5,550 | 221,800 | 1,850 |
| 2018-10-05 | 5,550 | 5,620 | 5,550 | 5,590 | 165,900 | 1,863.33 |
| 2018-10-04 | 5,690 | 5,700 | 5,570 | 5,580 | 281,600 | 1,860 |
| 2018-10-03 | 5,730 | 5,760 | 5,670 | 5,690 | 164,100 | 1,896.67 |
| 2018-10-02 | 5,770 | 5,770 | 5,680 | 5,720 | 201,700 | 1,906.67 |
| 2018-10-01 | 5,820 | 5,870 | 5,640 | 5,740 | 408,400 | 1,913.33 |
| 2018-09-28 | 5,600 | 5,670 | 5,560 | 5,580 | 364,100 | 1,860 |
| 2018-09-27 | 5,630 | 5,680 | 5,580 | 5,590 | 156,800 | 1,863.33 |
| 2018-09-26 | 5,620 | 5,680 | 5,620 | 5,660 | 179,800 | 1,886.67 |
| 2018-09-25 | 5,620 | 5,720 | 5,590 | 5,640 | 288,300 | 1,880 |
| 2018-09-21 | 5,600 | 5,660 | 5,550 | 5,620 | 205,100 | 1,873.33 |
| 2018-09-20 | 5,580 | 5,580 | 5,510 | 5,550 | 182,200 | 1,850 |
| 2018-09-19 | 5,510 | 5,560 | 5,460 | 5,530 | 261,200 | 1,843.33 |
| 2018-09-18 | 5,390 | 5,450 | 5,330 | 5,420 | 310,500 | 1,806.67 |
| 2018-09-14 | 5,300 | 5,370 | 5,280 | 5,290 | 335,100 | 1,763.33 |
| 2018-09-13 | 5,200 | 5,300 | 5,200 | 5,260 | 258,600 | 1,753.33 |
| 2018-09-12 | 5,200 | 5,220 | 5,010 | 5,130 | 454,300 | 1,710 |
| 2018-09-11 | 5,270 | 5,270 | 5,210 | 5,220 | 169,600 | 1,740 |
| 2018-09-10 | 5,330 | 5,330 | 5,270 | 5,270 | 137,500 | 1,756.67 |
| 2018-09-07 | 5,300 | 5,360 | 5,300 | 5,360 | 155,800 | 1,786.67 |
| 2018-09-06 | 5,380 | 5,390 | 5,330 | 5,350 | 160,600 | 1,783.33 |
| 2018-09-05 | 5,410 | 5,430 | 5,370 | 5,420 | 174,600 | 1,806.67 |
| 2018-09-04 | 5,460 | 5,480 | 5,360 | 5,390 | 269,000 | 1,796.67 |
| 2018-09-03 | 5,530 | 5,550 | 5,470 | 5,490 | 261,000 | 1,830 |
| 2018-08-31 | 5,540 | 5,580 | 5,470 | 5,490 | 219,100 | 1,830 |
| 2018-08-30 | 5,630 | 5,630 | 5,570 | 5,580 | 170,000 | 1,860 |
| 2018-08-29 | 5,680 | 5,700 | 5,600 | 5,600 | 387,500 | 1,866.67 |
| 2018-08-28 | 5,760 | 5,760 | 5,680 | 5,730 | 120,500 | 1,910 |
| 2018-08-27 | 5,810 | 5,810 | 5,730 | 5,760 | 96,300 | 1,920 |
| 2018-08-24 | 5,780 | 5,790 | 5,720 | 5,780 | 94,700 | 1,926.67 |
| 2018-08-23 | 5,710 | 5,740 | 5,670 | 5,730 | 160,400 | 1,910 |
| 2018-08-22 | 5,680 | 5,720 | 5,670 | 5,710 | 110,500 | 1,903.33 |
| 2018-08-21 | 5,720 | 5,740 | 5,690 | 5,720 | 118,300 | 1,906.67 |
| 2018-08-20 | 5,770 | 5,790 | 5,750 | 5,760 | 90,100 | 1,920 |
| 2018-08-17 | 5,780 | 5,850 | 5,780 | 5,820 | 120,500 | 1,940 |
| 2018-08-16 | 5,830 | 5,830 | 5,760 | 5,780 | 155,600 | 1,926.67 |
| 2018-08-15 | 5,920 | 5,950 | 5,850 | 5,860 | 126,700 | 1,953.33 |
| 2018-08-14 | 5,930 | 5,960 | 5,880 | 5,940 | 110,000 | 1,980 |
| 2018-08-13 | 5,980 | 5,980 | 5,890 | 5,910 | 141,200 | 1,970 |
| 2018-08-10 | 6,040 | 6,070 | 5,960 | 5,980 | 306,100 | 1,993.33 |
| 2018-08-09 | 6,050 | 6,070 | 6,020 | 6,040 | 93,200 | 2,013.33 |
| 2018-08-08 | 6,040 | 6,100 | 6,020 | 6,030 | 114,200 | 2,010 |
| 2018-08-07 | 6,000 | 6,060 | 5,980 | 6,060 | 75,900 | 2,020 |
| 2018-08-06 | 6,010 | 6,070 | 6,000 | 6,010 | 101,400 | 2,003.33 |
| 2018-08-03 | 5,990 | 6,000 | 5,930 | 5,990 | 118,500 | 1,996.67 |
| 2018-08-02 | 5,990 | 6,020 | 5,970 | 5,980 | 189,600 | 1,993.33 |
| 2018-08-01 | 5,980 | 6,050 | 5,970 | 6,030 | 136,900 | 2,010 |
| 2018-07-31 | 6,020 | 6,050 | 5,950 | 5,990 | 197,600 | 1,996.67 |
| 2018-07-30 | 6,100 | 6,100 | 6,060 | 6,070 | 72,200 | 2,023.33 |
| 2018-07-27 | 6,160 | 6,170 | 6,110 | 6,120 | 84,500 | 2,040 |
| 2018-07-26 | 6,070 | 6,120 | 6,040 | 6,100 | 148,600 | 2,033.33 |
| 2018-07-25 | 5,990 | 6,050 | 5,980 | 6,040 | 177,900 | 2,013.33 |
| 2018-07-24 | 6,050 | 6,070 | 5,990 | 5,990 | 145,300 | 1,996.67 |
| 2018-07-23 | 6,060 | 6,110 | 6,000 | 6,050 | 98,300 | 2,016.67 |
| 2018-07-20 | 6,050 | 6,100 | 6,020 | 6,080 | 124,600 | 2,026.67 |
| 2018-07-19 | 6,180 | 6,190 | 6,070 | 6,070 | 132,600 | 2,023.33 |
| 2018-07-18 | 6,220 | 6,220 | 6,090 | 6,140 | 132,700 | 2,046.67 |
| 2018-07-17 | 6,080 | 6,140 | 6,060 | 6,120 | 193,500 | 2,040 |
| 2018-07-13 | 6,030 | 6,040 | 5,960 | 6,020 | 153,200 | 2,006.67 |
| 2018-07-12 | 5,980 | 6,030 | 5,960 | 5,970 | 95,800 | 1,990 |
| 2018-07-11 | 5,960 | 5,980 | 5,910 | 5,940 | 154,900 | 1,980 |
| 2018-07-10 | 5,970 | 5,990 | 5,930 | 5,960 | 153,500 | 1,986.67 |
| 2018-07-09 | 5,940 | 5,980 | 5,910 | 5,970 | 127,500 | 1,990 |
| 2018-07-06 | 5,950 | 5,990 | 5,920 | 5,950 | 222,600 | 1,983.33 |
| 2018-07-05 | 5,950 | 5,970 | 5,850 | 5,890 | 265,100 | 1,963.33 |
| 2018-07-04 | 5,900 | 5,970 | 5,900 | 5,950 | 251,000 | 1,983.33 |
| 2018-07-03 | 5,890 | 5,900 | 5,800 | 5,880 | 387,000 | 1,960 |
| 2018-07-02 | 5,900 | 5,950 | 5,730 | 5,830 | 842,200 | 1,943.33 |
| 2018-06-29 | 6,400 | 6,530 | 6,400 | 6,410 | 276,000 | 2,136.67 |
| 2018-06-28 | 6,530 | 6,580 | 6,470 | 6,550 | 207,100 | 2,183.33 |
| 2018-06-27 | 6,580 | 6,680 | 6,570 | 6,610 | 201,600 | 2,203.33 |
| 2018-06-26 | 6,630 | 6,670 | 6,560 | 6,600 | 152,700 | 2,200 |
| 2018-06-25 | 6,630 | 6,690 | 6,570 | 6,640 | 231,700 | 2,213.33 |
| 2018-06-22 | 6,500 | 6,550 | 6,480 | 6,530 | 110,700 | 2,176.67 |
| 2018-06-21 | 6,520 | 6,590 | 6,490 | 6,500 | 187,300 | 2,166.67 |
| 2018-06-20 | 6,550 | 6,560 | 6,450 | 6,510 | 212,600 | 2,170 |
| 2018-06-19 | 6,500 | 6,590 | 6,500 | 6,500 | 295,700 | 2,166.67 |
| 2018-06-18 | 6,680 | 6,710 | 6,670 | 6,700 | 186,200 | 2,233.33 |
| 2018-06-15 | 6,660 | 6,710 | 6,650 | 6,690 | 173,800 | 2,230 |
| 2018-06-14 | 6,620 | 6,680 | 6,600 | 6,660 | 126,700 | 2,220 |
| 2018-06-13 | 6,610 | 6,740 | 6,600 | 6,720 | 289,500 | 2,240 |
| 2018-06-12 | 6,590 | 6,730 | 6,570 | 6,680 | 254,200 | 2,226.67 |
| 2018-06-11 | 6,440 | 6,590 | 6,430 | 6,560 | 198,900 | 2,186.67 |
| 2018-06-08 | 6,440 | 6,510 | 6,440 | 6,450 | 256,400 | 2,150 |
| 2018-06-07 | 6,510 | 6,520 | 6,450 | 6,450 | 248,200 | 2,150 |
| 2018-06-06 | 6,600 | 6,630 | 6,540 | 6,540 | 229,900 | 2,180 |
| 2018-06-05 | 6,660 | 6,720 | 6,660 | 6,700 | 148,600 | 2,233.33 |
| 2018-06-04 | 6,610 | 6,670 | 6,580 | 6,640 | 155,100 | 2,213.33 |
| 2018-06-01 | 6,500 | 6,590 | 6,470 | 6,560 | 206,200 | 2,186.67 |
| 2018-05-31 | 6,500 | 6,550 | 6,470 | 6,530 | 171,300 | 2,176.67 |
| 2018-05-30 | 6,470 | 6,510 | 6,430 | 6,490 | 174,300 | 2,163.33 |
| 2018-05-29 | 6,530 | 6,540 | 6,460 | 6,510 | 132,600 | 2,170 |
| 2018-05-28 | 6,590 | 6,590 | 6,520 | 6,530 | 103,500 | 2,176.67 |
| 2018-05-25 | 6,570 | 6,590 | 6,490 | 6,550 | 123,900 | 2,183.33 |
| 2018-05-24 | 6,580 | 6,610 | 6,550 | 6,600 | 177,600 | 2,200 |
| 2018-05-23 | 6,580 | 6,600 | 6,530 | 6,590 | 197,700 | 2,196.67 |
| 2018-05-22 | 6,670 | 6,680 | 6,540 | 6,560 | 205,400 | 2,186.67 |
| 2018-05-21 | 6,710 | 6,750 | 6,690 | 6,700 | 144,500 | 2,233.33 |
| 2018-05-18 | 6,710 | 6,760 | 6,680 | 6,760 | 178,200 | 2,253.33 |
| 2018-05-17 | 6,750 | 6,770 | 6,690 | 6,720 | 192,800 | 2,240 |
| 2018-05-16 | 6,670 | 6,760 | 6,660 | 6,700 | 162,500 | 2,233.33 |
| 2018-05-15 | 6,640 | 6,700 | 6,630 | 6,680 | 127,300 | 2,226.67 |
| 2018-05-14 | 6,620 | 6,700 | 6,590 | 6,670 | 182,700 | 2,223.33 |
| 2018-05-11 | 6,530 | 6,610 | 6,520 | 6,590 | 221,100 | 2,196.67 |
| 2018-05-10 | 6,520 | 6,560 | 6,460 | 6,550 | 254,100 | 2,183.33 |
| 2018-05-09 | 6,460 | 6,570 | 6,450 | 6,530 | 348,700 | 2,176.67 |
| 2018-05-08 | 6,410 | 6,460 | 6,410 | 6,430 | 317,600 | 2,143.33 |
| 2018-05-07 | 6,350 | 6,470 | 6,350 | 6,440 | 304,200 | 2,146.67 |
| 2018-05-02 | 6,400 | 6,410 | 6,350 | 6,400 | 436,900 | 2,133.33 |
| 2018-05-01 | 6,350 | 6,410 | 6,330 | 6,390 | 334,800 | 2,130 |
| 2018-04-27 | 6,400 | 6,420 | 6,360 | 6,380 | 389,500 | 2,126.67 |
| 2018-04-26 | 6,400 | 6,410 | 6,350 | 6,380 | 312,700 | 2,126.67 |
| 2018-04-25 | 6,350 | 6,410 | 6,280 | 6,390 | 311,700 | 2,130 |
| 2018-04-24 | 6,380 | 6,420 | 6,370 | 6,380 | 249,600 | 2,126.67 |
| 2018-04-23 | 6,360 | 6,390 | 6,330 | 6,380 | 212,900 | 2,126.67 |
| 2018-04-20 | 6,390 | 6,460 | 6,380 | 6,430 | 344,000 | 2,143.33 |
| 2018-04-19 | 6,310 | 6,380 | 6,250 | 6,350 | 514,500 | 2,116.67 |
| 2018-04-18 | 6,280 | 6,310 | 6,200 | 6,260 | 314,800 | 2,086.67 |
| 2018-04-17 | 6,300 | 6,340 | 6,200 | 6,270 | 624,400 | 2,090 |
| 2018-04-16 | 6,070 | 6,160 | 6,040 | 6,140 | 260,000 | 2,046.67 |
| 2018-04-13 | 6,140 | 6,140 | 5,950 | 6,020 | 204,200 | 2,006.67 |
| 2018-04-12 | 6,130 | 6,150 | 6,070 | 6,080 | 267,200 | 2,026.67 |
| 2018-04-11 | 6,070 | 6,270 | 5,990 | 6,140 | 845,200 | 2,046.67 |
| 2018-04-10 | 5,900 | 5,970 | 5,870 | 5,880 | 195,400 | 1,960 |
| 2018-04-09 | 5,920 | 5,970 | 5,900 | 5,940 | 165,800 | 1,980 |
| 2018-04-06 | 5,880 | 5,960 | 5,880 | 5,920 | 178,900 | 1,973.33 |
| 2018-04-05 | 5,910 | 5,940 | 5,860 | 5,900 | 162,200 | 1,966.67 |
| 2018-04-04 | 5,850 | 5,920 | 5,830 | 5,880 | 203,100 | 1,960 |
| 2018-04-03 | 5,780 | 5,900 | 5,750 | 5,860 | 153,300 | 1,953.33 |
| 2018-03-30 | 5,940 | 5,940 | 5,870 | 5,890 | 156,900 | 1,963.33 |
| 2018-03-29 | 5,950 | 5,980 | 5,900 | 5,940 | 262,900 | 1,980 |
| 2018-03-28 | 5,860 | 5,900 | 5,830 | 5,890 | 156,000 | 1,963.33 |
| 2018-03-27 | 5,760 | 5,880 | 5,760 | 5,880 | 236,000 | 1,960 |
| 2018-03-26 | 5,750 | 5,780 | 5,680 | 5,780 | 162,700 | 1,926.67 |
| 2018-03-23 | 5,780 | 5,880 | 5,750 | 5,780 | 191,300 | 1,926.67 |
| 2018-03-22 | 5,680 | 5,870 | 5,660 | 5,850 | 200,500 | 1,950 |
| 2018-03-20 | 5,780 | 5,790 | 5,710 | 5,780 | 204,600 | 1,926.67 |
| 2018-03-19 | 5,860 | 5,900 | 5,820 | 5,870 | 129,000 | 1,956.67 |
| 2018-03-16 | 5,910 | 5,930 | 5,880 | 5,910 | 154,900 | 1,970 |
| 2018-03-15 | 5,830 | 5,940 | 5,810 | 5,910 | 207,100 | 1,970 |
| 2018-03-14 | 5,880 | 5,890 | 5,830 | 5,870 | 171,200 | 1,956.67 |
| 2018-03-13 | 5,900 | 5,920 | 5,850 | 5,920 | 169,900 | 1,973.33 |
| 2018-03-12 | 6,000 | 6,000 | 5,870 | 5,890 | 168,100 | 1,963.33 |
| 2018-03-09 | 5,990 | 6,040 | 5,900 | 5,920 | 243,500 | 1,973.33 |
| 2018-03-08 | 5,990 | 6,010 | 5,920 | 5,960 | 196,500 | 1,986.67 |
| 2018-03-07 | 5,940 | 6,030 | 5,910 | 5,990 | 213,600 | 1,996.67 |
| 2018-03-06 | 5,910 | 6,000 | 5,880 | 5,950 | 231,700 | 1,983.33 |
| 2018-03-05 | 5,800 | 5,890 | 5,790 | 5,870 | 114,000 | 1,956.67 |
| 2018-03-02 | 5,780 | 5,840 | 5,780 | 5,790 | 100,900 | 1,930 |
| 2018-03-01 | 5,910 | 5,920 | 5,830 | 5,860 | 120,000 | 1,953.33 |
| 2018-02-28 | 5,860 | 5,960 | 5,860 | 5,880 | 179,800 | 1,960 |
| 2018-02-27 | 5,840 | 5,850 | 5,790 | 5,840 | 72,800 | 1,946.67 |
| 2018-02-26 | 5,800 | 5,860 | 5,750 | 5,820 | 228,500 | 1,940 |
| 2018-02-23 | 5,800 | 5,840 | 5,780 | 5,800 | 554,500 | 1,933.33 |
| 2018-02-22 | 5,830 | 5,840 | 5,760 | 5,790 | 216,900 | 1,930 |
| 2018-02-21 | 5,840 | 5,880 | 5,800 | 5,820 | 228,300 | 1,940 |
| 2018-02-20 | 5,840 | 5,880 | 5,780 | 5,790 | 155,900 | 1,930 |
| 2018-02-19 | 5,800 | 5,880 | 5,780 | 5,850 | 252,800 | 1,950 |
| 2018-02-16 | 5,700 | 5,770 | 5,700 | 5,740 | 137,000 | 1,913.33 |
| 2018-02-15 | 5,720 | 5,730 | 5,640 | 5,640 | 136,800 | 1,880 |
| 2018-02-14 | 5,710 | 5,720 | 5,640 | 5,650 | 205,600 | 1,883.33 |
| 2018-02-13 | 5,660 | 5,730 | 5,620 | 5,660 | 186,800 | 1,886.67 |
| 2018-02-09 | 5,550 | 5,610 | 5,550 | 5,600 | 138,000 | 1,866.67 |
| 2018-02-08 | 5,680 | 5,720 | 5,670 | 5,690 | 146,500 | 1,896.67 |
| 2018-02-07 | 5,730 | 5,830 | 5,660 | 5,670 | 207,100 | 1,890 |
| 2018-02-06 | 5,640 | 5,680 | 5,530 | 5,590 | 240,100 | 1,863.33 |
| 2018-02-05 | 5,800 | 5,860 | 5,740 | 5,740 | 155,400 | 1,913.33 |
| 2018-02-02 | 5,830 | 5,910 | 5,830 | 5,890 | 111,200 | 1,963.33 |
| 2018-02-01 | 5,800 | 5,880 | 5,800 | 5,870 | 94,500 | 1,956.67 |
| 2018-01-31 | 5,830 | 5,890 | 5,800 | 5,810 | 115,600 | 1,936.67 |
| 2018-01-30 | 5,850 | 5,890 | 5,820 | 5,840 | 141,300 | 1,946.67 |
| 2018-01-29 | 5,880 | 5,900 | 5,860 | 5,880 | 73,300 | 1,960 |
| 2018-01-26 | 5,880 | 5,910 | 5,860 | 5,880 | 203,100 | 1,960 |
| 2018-01-25 | 5,870 | 5,900 | 5,860 | 5,880 | 130,200 | 1,960 |
| 2018-01-24 | 5,780 | 5,900 | 5,740 | 5,900 | 243,900 | 1,966.67 |
| 2018-01-23 | 5,700 | 5,790 | 5,660 | 5,780 | 228,000 | 1,926.67 |
| 2018-01-22 | 5,660 | 5,680 | 5,630 | 5,660 | 130,000 | 1,886.67 |
| 2018-01-19 | 5,670 | 5,710 | 5,630 | 5,630 | 122,200 | 1,876.67 |
| 2018-01-18 | 5,700 | 5,700 | 5,620 | 5,640 | 226,000 | 1,880 |
| 2018-01-17 | 5,670 | 5,750 | 5,670 | 5,750 | 218,400 | 1,916.67 |
| 2018-01-16 | 5,640 | 5,670 | 5,630 | 5,670 | 127,900 | 1,890 |
| 2018-01-15 | 5,660 | 5,680 | 5,630 | 5,650 | 228,600 | 1,883.33 |
| 2018-01-12 | 5,630 | 5,660 | 5,590 | 5,600 | 265,600 | 1,866.67 |
| 2018-01-11 | 5,640 | 5,640 | 5,570 | 5,630 | 247,500 | 1,876.67 |
| 2018-01-10 | 5,660 | 5,690 | 5,650 | 5,660 | 158,300 | 1,886.67 |
| 2018-01-09 | 5,960 | 5,960 | 5,620 | 5,660 | 702,000 | 1,886.67 |
| 2018-01-05 | 5,870 | 5,940 | 5,830 | 5,860 | 175,100 | 1,953.33 |
| 2018-01-04 | 5,780 | 5,830 | 5,730 | 5,810 | 164,000 | 1,936.67 |
分割・併合履歴 ： [2024-02-28]1株→3株 [2006-02-23]1株→2株 [2004-02-24]1株→2株 [2000-08-28]1株→2株
