8065 佐藤商事(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 | 905 | 905 | 885 | 885 | 7,400 | 885 |
| 2018-12-27 | 845 | 908 | 845 | 904 | 18,200 | 904 |
| 2018-12-26 | 834 | 860 | 825 | 831 | 16,500 | 831 |
| 2018-12-25 | 834 | 846 | 812 | 834 | 45,200 | 834 |
| 2018-12-21 | 849 | 854 | 816 | 846 | 50,700 | 846 |
| 2018-12-20 | 879 | 894 | 854 | 854 | 31,500 | 854 |
| 2018-12-19 | 895 | 904 | 873 | 879 | 14,800 | 879 |
| 2018-12-18 | 904 | 904 | 889 | 893 | 13,600 | 893 |
| 2018-12-17 | 915 | 933 | 908 | 910 | 14,600 | 910 |
| 2018-12-14 | 966 | 971 | 927 | 929 | 26,400 | 929 |
| 2018-12-13 | 925 | 962 | 925 | 955 | 16,000 | 955 |
| 2018-12-12 | 906 | 932 | 905 | 925 | 13,000 | 925 |
| 2018-12-11 | 930 | 932 | 902 | 902 | 11,000 | 902 |
| 2018-12-10 | 926 | 928 | 914 | 915 | 15,900 | 915 |
| 2018-12-07 | 959 | 967 | 941 | 941 | 33,300 | 941 |
| 2018-12-06 | 974 | 984 | 945 | 950 | 29,100 | 950 |
| 2018-12-05 | 983 | 994 | 967 | 968 | 14,900 | 968 |
| 2018-12-04 | 999 | 1,007 | 975 | 976 | 14,400 | 976 |
| 2018-12-03 | 997 | 1,014 | 990 | 1,004 | 9,700 | 1,004 |
| 2018-11-30 | 1,005 | 1,010 | 991 | 996 | 9,500 | 996 |
| 2018-11-29 | 1,000 | 1,003 | 990 | 991 | 5,300 | 991 |
| 2018-11-28 | 977 | 996 | 977 | 990 | 8,000 | 990 |
| 2018-11-27 | 955 | 975 | 955 | 971 | 10,600 | 971 |
| 2018-11-26 | 956 | 968 | 951 | 952 | 13,600 | 952 |
| 2018-11-22 | 950 | 964 | 950 | 956 | 22,200 | 956 |
| 2018-11-21 | 957 | 964 | 948 | 949 | 24,100 | 949 |
| 2018-11-20 | 983 | 988 | 960 | 975 | 12,600 | 975 |
| 2018-11-19 | 985 | 990 | 982 | 983 | 7,800 | 983 |
| 2018-11-16 | 1,008 | 1,008 | 969 | 990 | 18,700 | 990 |
| 2018-11-15 | 1,024 | 1,024 | 953 | 1,008 | 34,400 | 1,008 |
| 2018-11-14 | 1,026 | 1,040 | 1,018 | 1,028 | 12,200 | 1,028 |
| 2018-11-13 | 1,030 | 1,049 | 1,022 | 1,028 | 22,200 | 1,028 |
| 2018-11-12 | 1,045 | 1,055 | 1,036 | 1,036 | 4,400 | 1,036 |
| 2018-11-09 | 1,055 | 1,059 | 1,036 | 1,048 | 12,800 | 1,048 |
| 2018-11-08 | 1,067 | 1,073 | 1,040 | 1,052 | 11,500 | 1,052 |
| 2018-11-07 | 1,064 | 1,080 | 1,041 | 1,047 | 12,400 | 1,047 |
| 2018-11-06 | 1,063 | 1,110 | 1,062 | 1,081 | 16,800 | 1,081 |
| 2018-11-05 | 1,081 | 1,090 | 1,052 | 1,052 | 14,300 | 1,052 |
| 2018-11-02 | 1,072 | 1,102 | 1,068 | 1,093 | 16,800 | 1,093 |
| 2018-11-01 | 1,113 | 1,113 | 1,077 | 1,081 | 19,300 | 1,081 |
| 2018-10-31 | 1,110 | 1,110 | 1,051 | 1,083 | 21,300 | 1,083 |
| 2018-10-30 | 1,090 | 1,129 | 1,070 | 1,127 | 26,500 | 1,127 |
| 2018-10-29 | 1,026 | 1,092 | 1,026 | 1,060 | 15,600 | 1,060 |
| 2018-10-26 | 1,061 | 1,062 | 1,015 | 1,015 | 13,800 | 1,015 |
| 2018-10-25 | 1,088 | 1,088 | 1,030 | 1,031 | 19,700 | 1,031 |
| 2018-10-24 | 1,083 | 1,093 | 1,064 | 1,088 | 13,400 | 1,088 |
| 2018-10-23 | 1,097 | 1,099 | 1,084 | 1,088 | 22,800 | 1,088 |
| 2018-10-22 | 1,095 | 1,122 | 1,091 | 1,098 | 8,100 | 1,098 |
| 2018-10-19 | 1,098 | 1,114 | 1,086 | 1,104 | 13,000 | 1,104 |
| 2018-10-18 | 1,118 | 1,119 | 1,096 | 1,098 | 11,900 | 1,098 |
| 2018-10-17 | 1,122 | 1,144 | 1,112 | 1,127 | 12,400 | 1,127 |
| 2018-10-16 | 1,062 | 1,101 | 1,060 | 1,092 | 28,500 | 1,092 |
| 2018-10-15 | 1,119 | 1,123 | 1,091 | 1,092 | 24,400 | 1,092 |
| 2018-10-12 | 1,157 | 1,157 | 1,113 | 1,127 | 21,400 | 1,127 |
| 2018-10-11 | 1,150 | 1,157 | 1,125 | 1,127 | 24,400 | 1,127 |
| 2018-10-10 | 1,192 | 1,207 | 1,163 | 1,167 | 10,200 | 1,167 |
| 2018-10-09 | 1,224 | 1,224 | 1,181 | 1,192 | 6,900 | 1,192 |
| 2018-10-05 | 1,216 | 1,225 | 1,204 | 1,214 | 9,200 | 1,214 |
| 2018-10-04 | 1,249 | 1,249 | 1,210 | 1,214 | 14,000 | 1,214 |
| 2018-10-03 | 1,260 | 1,260 | 1,217 | 1,219 | 9,700 | 1,219 |
| 2018-10-02 | 1,288 | 1,288 | 1,237 | 1,239 | 16,100 | 1,239 |
| 2018-10-01 | 1,213 | 1,231 | 1,213 | 1,228 | 7,400 | 1,228 |
| 2018-09-28 | 1,267 | 1,277 | 1,233 | 1,236 | 14,800 | 1,236 |
| 2018-09-27 | 1,296 | 1,300 | 1,270 | 1,270 | 13,900 | 1,270 |
| 2018-09-26 | 1,305 | 1,313 | 1,275 | 1,309 | 24,200 | 1,309 |
| 2018-09-25 | 1,283 | 1,335 | 1,273 | 1,335 | 46,600 | 1,335 |
| 2018-09-21 | 1,250 | 1,283 | 1,235 | 1,253 | 24,100 | 1,253 |
| 2018-09-20 | 1,219 | 1,242 | 1,219 | 1,234 | 13,100 | 1,234 |
| 2018-09-19 | 1,188 | 1,219 | 1,175 | 1,218 | 18,500 | 1,218 |
| 2018-09-18 | 1,137 | 1,170 | 1,137 | 1,165 | 15,300 | 1,165 |
| 2018-09-14 | 1,136 | 1,151 | 1,132 | 1,144 | 27,900 | 1,144 |
| 2018-09-13 | 1,114 | 1,135 | 1,114 | 1,132 | 9,600 | 1,132 |
| 2018-09-12 | 1,141 | 1,141 | 1,115 | 1,121 | 10,900 | 1,121 |
| 2018-09-11 | 1,119 | 1,155 | 1,119 | 1,155 | 13,100 | 1,155 |
| 2018-09-10 | 1,120 | 1,139 | 1,116 | 1,129 | 11,100 | 1,129 |
| 2018-09-07 | 1,110 | 1,144 | 1,100 | 1,129 | 13,600 | 1,129 |
| 2018-09-06 | 1,141 | 1,141 | 1,120 | 1,120 | 7,700 | 1,120 |
| 2018-09-05 | 1,129 | 1,136 | 1,120 | 1,128 | 15,900 | 1,128 |
| 2018-09-04 | 1,135 | 1,147 | 1,127 | 1,129 | 8,300 | 1,129 |
| 2018-09-03 | 1,160 | 1,165 | 1,130 | 1,136 | 23,800 | 1,136 |
| 2018-08-31 | 1,167 | 1,181 | 1,159 | 1,159 | 10,700 | 1,159 |
| 2018-08-30 | 1,176 | 1,176 | 1,159 | 1,164 | 5,400 | 1,164 |
| 2018-08-29 | 1,175 | 1,180 | 1,143 | 1,172 | 13,900 | 1,172 |
| 2018-08-28 | 1,197 | 1,202 | 1,182 | 1,183 | 8,600 | 1,183 |
| 2018-08-27 | 1,159 | 1,181 | 1,159 | 1,178 | 4,900 | 1,178 |
| 2018-08-24 | 1,157 | 1,175 | 1,157 | 1,159 | 8,000 | 1,159 |
| 2018-08-23 | 1,147 | 1,161 | 1,147 | 1,157 | 4,700 | 1,157 |
| 2018-08-22 | 1,134 | 1,160 | 1,134 | 1,152 | 8,600 | 1,152 |
| 2018-08-21 | 1,127 | 1,155 | 1,126 | 1,136 | 9,900 | 1,136 |
| 2018-08-20 | 1,153 | 1,153 | 1,117 | 1,128 | 27,300 | 1,128 |
| 2018-08-17 | 1,140 | 1,159 | 1,128 | 1,154 | 6,700 | 1,154 |
| 2018-08-16 | 1,165 | 1,170 | 1,133 | 1,139 | 15,100 | 1,139 |
| 2018-08-15 | 1,173 | 1,177 | 1,158 | 1,164 | 7,500 | 1,164 |
| 2018-08-14 | 1,179 | 1,188 | 1,160 | 1,177 | 11,000 | 1,177 |
| 2018-08-13 | 1,207 | 1,207 | 1,167 | 1,179 | 22,800 | 1,179 |
| 2018-08-10 | 1,219 | 1,238 | 1,219 | 1,221 | 8,000 | 1,221 |
| 2018-08-09 | 1,216 | 1,237 | 1,215 | 1,227 | 10,700 | 1,227 |
| 2018-08-08 | 1,218 | 1,239 | 1,218 | 1,225 | 10,700 | 1,225 |
| 2018-08-07 | 1,210 | 1,225 | 1,210 | 1,224 | 8,500 | 1,224 |
| 2018-08-06 | 1,227 | 1,233 | 1,202 | 1,210 | 9,000 | 1,210 |
| 2018-08-03 | 1,250 | 1,251 | 1,228 | 1,234 | 11,900 | 1,234 |
| 2018-08-02 | 1,294 | 1,306 | 1,251 | 1,255 | 12,200 | 1,255 |
| 2018-08-01 | 1,320 | 1,320 | 1,291 | 1,301 | 11,800 | 1,301 |
| 2018-07-31 | 1,313 | 1,329 | 1,289 | 1,319 | 13,300 | 1,319 |
| 2018-07-30 | 1,270 | 1,315 | 1,255 | 1,312 | 14,900 | 1,312 |
| 2018-07-27 | 1,348 | 1,348 | 1,250 | 1,270 | 46,300 | 1,270 |
| 2018-07-26 | 1,247 | 1,297 | 1,247 | 1,291 | 15,200 | 1,291 |
| 2018-07-25 | 1,230 | 1,255 | 1,229 | 1,244 | 15,300 | 1,244 |
| 2018-07-24 | 1,211 | 1,232 | 1,208 | 1,229 | 11,800 | 1,229 |
| 2018-07-23 | 1,243 | 1,251 | 1,206 | 1,212 | 21,600 | 1,212 |
| 2018-07-20 | 1,235 | 1,242 | 1,235 | 1,239 | 6,500 | 1,239 |
| 2018-07-19 | 1,227 | 1,238 | 1,225 | 1,234 | 4,200 | 1,234 |
| 2018-07-18 | 1,230 | 1,244 | 1,226 | 1,227 | 7,900 | 1,227 |
| 2018-07-17 | 1,204 | 1,245 | 1,203 | 1,229 | 12,100 | 1,229 |
| 2018-07-13 | 1,214 | 1,219 | 1,201 | 1,213 | 11,800 | 1,213 |
| 2018-07-12 | 1,188 | 1,223 | 1,188 | 1,214 | 6,900 | 1,214 |
| 2018-07-11 | 1,217 | 1,217 | 1,190 | 1,194 | 9,900 | 1,194 |
| 2018-07-10 | 1,209 | 1,219 | 1,194 | 1,206 | 19,900 | 1,206 |
| 2018-07-09 | 1,181 | 1,190 | 1,181 | 1,186 | 10,100 | 1,186 |
| 2018-07-06 | 1,181 | 1,196 | 1,177 | 1,181 | 21,000 | 1,181 |
| 2018-07-05 | 1,222 | 1,238 | 1,175 | 1,177 | 20,600 | 1,177 |
| 2018-07-04 | 1,214 | 1,230 | 1,214 | 1,222 | 8,600 | 1,222 |
| 2018-07-03 | 1,227 | 1,245 | 1,227 | 1,227 | 23,800 | 1,227 |
| 2018-07-02 | 1,286 | 1,286 | 1,224 | 1,230 | 23,400 | 1,230 |
| 2018-06-29 | 1,235 | 1,316 | 1,235 | 1,286 | 33,900 | 1,286 |
| 2018-06-28 | 1,235 | 1,275 | 1,229 | 1,244 | 39,400 | 1,244 |
| 2018-06-27 | 1,262 | 1,278 | 1,230 | 1,253 | 24,000 | 1,253 |
| 2018-06-26 | 1,271 | 1,325 | 1,218 | 1,292 | 38,300 | 1,292 |
| 2018-06-25 | 1,450 | 1,450 | 1,272 | 1,272 | 79,900 | 1,272 |
| 2018-06-22 | 1,209 | 1,519 | 1,209 | 1,519 | 169,500 | 1,519 |
| 2018-06-21 | 1,234 | 1,237 | 1,212 | 1,219 | 13,400 | 1,219 |
| 2018-06-20 | 1,226 | 1,257 | 1,206 | 1,247 | 18,300 | 1,247 |
| 2018-06-19 | 1,251 | 1,267 | 1,216 | 1,226 | 17,200 | 1,226 |
| 2018-06-18 | 1,233 | 1,251 | 1,214 | 1,251 | 16,800 | 1,251 |
| 2018-06-15 | 1,310 | 1,310 | 1,208 | 1,228 | 21,600 | 1,228 |
| 2018-06-14 | 1,331 | 1,331 | 1,299 | 1,305 | 16,200 | 1,305 |
| 2018-06-13 | 1,305 | 1,344 | 1,305 | 1,338 | 27,500 | 1,338 |
| 2018-06-12 | 1,300 | 1,319 | 1,300 | 1,313 | 11,800 | 1,313 |
| 2018-06-11 | 1,277 | 1,309 | 1,272 | 1,308 | 17,600 | 1,308 |
| 2018-06-08 | 1,251 | 1,283 | 1,251 | 1,277 | 26,400 | 1,277 |
| 2018-06-07 | 1,234 | 1,263 | 1,234 | 1,261 | 12,700 | 1,261 |
| 2018-06-06 | 1,252 | 1,255 | 1,230 | 1,232 | 16,600 | 1,232 |
| 2018-06-05 | 1,255 | 1,255 | 1,243 | 1,252 | 11,000 | 1,252 |
| 2018-06-04 | 1,242 | 1,255 | 1,240 | 1,255 | 8,900 | 1,255 |
| 2018-06-01 | 1,210 | 1,229 | 1,201 | 1,226 | 15,100 | 1,226 |
| 2018-05-31 | 1,214 | 1,225 | 1,206 | 1,210 | 14,100 | 1,210 |
| 2018-05-30 | 1,220 | 1,220 | 1,207 | 1,208 | 31,500 | 1,208 |
| 2018-05-29 | 1,229 | 1,231 | 1,221 | 1,227 | 6,700 | 1,227 |
| 2018-05-28 | 1,245 | 1,245 | 1,227 | 1,229 | 10,400 | 1,229 |
| 2018-05-25 | 1,229 | 1,247 | 1,220 | 1,244 | 21,000 | 1,244 |
| 2018-05-24 | 1,233 | 1,233 | 1,221 | 1,231 | 23,200 | 1,231 |
| 2018-05-23 | 1,231 | 1,244 | 1,225 | 1,243 | 12,900 | 1,243 |
| 2018-05-22 | 1,228 | 1,239 | 1,226 | 1,235 | 9,700 | 1,235 |
| 2018-05-21 | 1,230 | 1,232 | 1,223 | 1,228 | 11,400 | 1,228 |
| 2018-05-18 | 1,230 | 1,235 | 1,227 | 1,229 | 8,100 | 1,229 |
| 2018-05-17 | 1,218 | 1,232 | 1,216 | 1,227 | 19,000 | 1,227 |
| 2018-05-16 | 1,207 | 1,279 | 1,207 | 1,225 | 31,900 | 1,225 |
| 2018-05-15 | 1,218 | 1,225 | 1,209 | 1,221 | 18,400 | 1,221 |
| 2018-05-14 | 1,198 | 1,218 | 1,197 | 1,217 | 19,700 | 1,217 |
| 2018-05-11 | 1,194 | 1,199 | 1,188 | 1,199 | 11,900 | 1,199 |
| 2018-05-10 | 1,173 | 1,198 | 1,172 | 1,197 | 14,500 | 1,197 |
| 2018-05-09 | 1,206 | 1,207 | 1,158 | 1,172 | 41,400 | 1,172 |
| 2018-05-08 | 1,275 | 1,350 | 1,197 | 1,220 | 66,300 | 1,220 |
| 2018-05-07 | 1,286 | 1,286 | 1,253 | 1,272 | 23,400 | 1,272 |
| 2018-05-02 | 1,226 | 1,274 | 1,225 | 1,265 | 14,500 | 1,265 |
| 2018-05-01 | 1,226 | 1,237 | 1,220 | 1,225 | 10,800 | 1,225 |
| 2018-04-27 | 1,277 | 1,277 | 1,215 | 1,234 | 27,200 | 1,234 |
| 2018-04-26 | 1,179 | 1,279 | 1,179 | 1,277 | 66,800 | 1,277 |
| 2018-04-25 | 1,175 | 1,175 | 1,170 | 1,175 | 11,700 | 1,175 |
| 2018-04-24 | 1,170 | 1,175 | 1,163 | 1,175 | 12,400 | 1,175 |
| 2018-04-23 | 1,168 | 1,170 | 1,161 | 1,165 | 3,800 | 1,165 |
| 2018-04-20 | 1,170 | 1,170 | 1,162 | 1,166 | 7,000 | 1,166 |
| 2018-04-19 | 1,156 | 1,174 | 1,155 | 1,171 | 10,600 | 1,171 |
| 2018-04-18 | 1,168 | 1,171 | 1,160 | 1,168 | 4,600 | 1,168 |
| 2018-04-17 | 1,167 | 1,167 | 1,146 | 1,159 | 10,500 | 1,159 |
| 2018-04-16 | 1,170 | 1,170 | 1,155 | 1,168 | 6,600 | 1,168 |
| 2018-04-13 | 1,132 | 1,166 | 1,132 | 1,165 | 8,800 | 1,165 |
| 2018-04-12 | 1,113 | 1,128 | 1,113 | 1,128 | 10,700 | 1,128 |
| 2018-04-11 | 1,151 | 1,151 | 1,139 | 1,141 | 5,100 | 1,141 |
| 2018-04-10 | 1,154 | 1,167 | 1,140 | 1,151 | 12,300 | 1,151 |
| 2018-04-09 | 1,156 | 1,161 | 1,150 | 1,160 | 6,200 | 1,160 |
| 2018-04-06 | 1,174 | 1,174 | 1,154 | 1,156 | 7,900 | 1,156 |
| 2018-04-05 | 1,178 | 1,178 | 1,163 | 1,174 | 8,800 | 1,174 |
| 2018-04-04 | 1,154 | 1,175 | 1,151 | 1,173 | 13,700 | 1,173 |
| 2018-04-03 | 1,148 | 1,151 | 1,119 | 1,147 | 15,200 | 1,147 |
| 2018-03-30 | 1,180 | 1,180 | 1,157 | 1,167 | 9,500 | 1,167 |
| 2018-03-29 | 1,174 | 1,174 | 1,133 | 1,168 | 11,700 | 1,168 |
| 2018-03-28 | 1,139 | 1,179 | 1,138 | 1,157 | 15,200 | 1,157 |
| 2018-03-27 | 1,155 | 1,187 | 1,153 | 1,185 | 26,000 | 1,185 |
| 2018-03-26 | 1,121 | 1,140 | 1,112 | 1,138 | 20,100 | 1,138 |
| 2018-03-23 | 1,182 | 1,182 | 1,116 | 1,124 | 24,800 | 1,124 |
| 2018-03-22 | 1,172 | 1,194 | 1,167 | 1,185 | 17,400 | 1,185 |
| 2018-03-20 | 1,154 | 1,173 | 1,143 | 1,172 | 16,800 | 1,172 |
| 2018-03-19 | 1,165 | 1,166 | 1,150 | 1,154 | 7,700 | 1,154 |
| 2018-03-16 | 1,189 | 1,189 | 1,166 | 1,167 | 9,500 | 1,167 |
| 2018-03-15 | 1,178 | 1,178 | 1,165 | 1,170 | 6,200 | 1,170 |
| 2018-03-14 | 1,173 | 1,191 | 1,171 | 1,175 | 20,000 | 1,175 |
| 2018-03-13 | 1,158 | 1,177 | 1,157 | 1,175 | 15,500 | 1,175 |
| 2018-03-12 | 1,147 | 1,166 | 1,144 | 1,164 | 13,000 | 1,164 |
| 2018-03-09 | 1,135 | 1,156 | 1,124 | 1,133 | 21,700 | 1,133 |
| 2018-03-08 | 1,126 | 1,133 | 1,107 | 1,128 | 20,000 | 1,128 |
| 2018-03-07 | 1,123 | 1,142 | 1,117 | 1,126 | 14,300 | 1,126 |
| 2018-03-06 | 1,121 | 1,141 | 1,121 | 1,131 | 14,300 | 1,131 |
| 2018-03-05 | 1,117 | 1,120 | 1,100 | 1,103 | 15,200 | 1,103 |
| 2018-03-02 | 1,150 | 1,150 | 1,114 | 1,117 | 17,200 | 1,117 |
| 2018-03-01 | 1,172 | 1,172 | 1,129 | 1,137 | 19,400 | 1,137 |
| 2018-02-28 | 1,172 | 1,185 | 1,165 | 1,167 | 12,400 | 1,167 |
| 2018-02-27 | 1,178 | 1,190 | 1,170 | 1,172 | 14,100 | 1,172 |
| 2018-02-26 | 1,172 | 1,172 | 1,159 | 1,161 | 6,400 | 1,161 |
| 2018-02-23 | 1,140 | 1,155 | 1,140 | 1,155 | 7,700 | 1,155 |
| 2018-02-22 | 1,142 | 1,145 | 1,136 | 1,139 | 9,600 | 1,139 |
| 2018-02-21 | 1,154 | 1,164 | 1,141 | 1,151 | 8,200 | 1,151 |
| 2018-02-20 | 1,144 | 1,160 | 1,137 | 1,154 | 11,100 | 1,154 |
| 2018-02-19 | 1,115 | 1,144 | 1,115 | 1,144 | 8,100 | 1,144 |
| 2018-02-16 | 1,119 | 1,126 | 1,109 | 1,110 | 12,600 | 1,110 |
| 2018-02-15 | 1,095 | 1,120 | 1,093 | 1,093 | 16,400 | 1,093 |
| 2018-02-14 | 1,086 | 1,111 | 1,074 | 1,094 | 23,400 | 1,094 |
| 2018-02-13 | 1,138 | 1,146 | 1,092 | 1,094 | 19,700 | 1,094 |
| 2018-02-09 | 1,087 | 1,128 | 1,087 | 1,114 | 37,400 | 1,114 |
| 2018-02-08 | 1,172 | 1,203 | 1,128 | 1,129 | 24,300 | 1,129 |
| 2018-02-07 | 1,177 | 1,200 | 1,131 | 1,131 | 38,500 | 1,131 |
| 2018-02-06 | 1,189 | 1,194 | 1,067 | 1,117 | 52,500 | 1,117 |
| 2018-02-05 | 1,261 | 1,267 | 1,228 | 1,249 | 33,500 | 1,249 |
| 2018-02-02 | 1,282 | 1,289 | 1,265 | 1,274 | 10,800 | 1,274 |
| 2018-02-01 | 1,274 | 1,295 | 1,267 | 1,289 | 20,000 | 1,289 |
| 2018-01-31 | 1,272 | 1,281 | 1,250 | 1,251 | 34,800 | 1,251 |
| 2018-01-30 | 1,300 | 1,300 | 1,269 | 1,275 | 21,000 | 1,275 |
| 2018-01-29 | 1,305 | 1,306 | 1,290 | 1,292 | 14,200 | 1,292 |
| 2018-01-26 | 1,287 | 1,299 | 1,287 | 1,287 | 14,000 | 1,287 |
| 2018-01-25 | 1,310 | 1,310 | 1,297 | 1,297 | 13,400 | 1,297 |
| 2018-01-24 | 1,312 | 1,312 | 1,300 | 1,310 | 15,000 | 1,310 |
| 2018-01-23 | 1,300 | 1,318 | 1,300 | 1,313 | 15,300 | 1,313 |
| 2018-01-22 | 1,300 | 1,306 | 1,292 | 1,296 | 16,400 | 1,296 |
| 2018-01-19 | 1,277 | 1,298 | 1,277 | 1,292 | 9,900 | 1,292 |
| 2018-01-18 | 1,316 | 1,316 | 1,273 | 1,274 | 26,200 | 1,274 |
| 2018-01-17 | 1,312 | 1,316 | 1,290 | 1,295 | 20,800 | 1,295 |
| 2018-01-16 | 1,306 | 1,315 | 1,304 | 1,314 | 17,800 | 1,314 |
| 2018-01-15 | 1,320 | 1,325 | 1,313 | 1,315 | 9,700 | 1,315 |
| 2018-01-12 | 1,317 | 1,325 | 1,314 | 1,320 | 18,300 | 1,320 |
| 2018-01-11 | 1,325 | 1,334 | 1,319 | 1,326 | 13,800 | 1,326 |
| 2018-01-10 | 1,347 | 1,347 | 1,328 | 1,329 | 11,100 | 1,329 |
| 2018-01-09 | 1,355 | 1,355 | 1,337 | 1,341 | 13,600 | 1,341 |
| 2018-01-05 | 1,353 | 1,357 | 1,334 | 1,355 | 15,000 | 1,355 |
| 2018-01-04 | 1,347 | 1,354 | 1,334 | 1,348 | 24,900 | 1,348 |
分割・併合履歴 ： [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
