8137 サンワテクノス(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 | 1,034 | 1,047 | 1,022 | 1,029 | 27,400 | 1,029 |
| 2018-12-27 | 1,025 | 1,030 | 1,015 | 1,030 | 78,700 | 1,030 |
| 2018-12-26 | 964 | 991 | 958 | 975 | 46,100 | 975 |
| 2018-12-25 | 977 | 987 | 951 | 956 | 102,100 | 956 |
| 2018-12-21 | 1,015 | 1,018 | 983 | 1,007 | 89,900 | 1,007 |
| 2018-12-20 | 1,062 | 1,062 | 1,018 | 1,020 | 56,900 | 1,020 |
| 2018-12-19 | 1,089 | 1,089 | 1,054 | 1,061 | 82,700 | 1,061 |
| 2018-12-18 | 1,086 | 1,101 | 1,073 | 1,086 | 60,400 | 1,086 |
| 2018-12-17 | 1,118 | 1,128 | 1,093 | 1,100 | 51,600 | 1,100 |
| 2018-12-14 | 1,119 | 1,126 | 1,095 | 1,107 | 73,000 | 1,107 |
| 2018-12-13 | 1,128 | 1,142 | 1,123 | 1,130 | 72,200 | 1,130 |
| 2018-12-12 | 1,133 | 1,142 | 1,115 | 1,117 | 46,600 | 1,117 |
| 2018-12-11 | 1,160 | 1,160 | 1,104 | 1,114 | 63,000 | 1,114 |
| 2018-12-10 | 1,161 | 1,163 | 1,144 | 1,144 | 39,500 | 1,144 |
| 2018-12-07 | 1,192 | 1,200 | 1,169 | 1,174 | 44,400 | 1,174 |
| 2018-12-06 | 1,212 | 1,217 | 1,183 | 1,191 | 46,800 | 1,191 |
| 2018-12-05 | 1,207 | 1,230 | 1,202 | 1,221 | 49,400 | 1,221 |
| 2018-12-04 | 1,261 | 1,265 | 1,233 | 1,237 | 37,300 | 1,237 |
| 2018-12-03 | 1,259 | 1,289 | 1,255 | 1,274 | 56,900 | 1,274 |
| 2018-11-30 | 1,253 | 1,253 | 1,239 | 1,247 | 22,900 | 1,247 |
| 2018-11-29 | 1,250 | 1,258 | 1,242 | 1,247 | 31,300 | 1,247 |
| 2018-11-28 | 1,205 | 1,244 | 1,202 | 1,241 | 54,700 | 1,241 |
| 2018-11-27 | 1,189 | 1,205 | 1,175 | 1,204 | 56,300 | 1,204 |
| 2018-11-26 | 1,178 | 1,184 | 1,169 | 1,173 | 49,900 | 1,173 |
| 2018-11-22 | 1,191 | 1,194 | 1,173 | 1,185 | 55,300 | 1,185 |
| 2018-11-21 | 1,180 | 1,203 | 1,170 | 1,187 | 66,100 | 1,187 |
| 2018-11-20 | 1,220 | 1,231 | 1,207 | 1,210 | 43,500 | 1,210 |
| 2018-11-19 | 1,222 | 1,242 | 1,218 | 1,237 | 28,900 | 1,237 |
| 2018-11-16 | 1,252 | 1,253 | 1,232 | 1,232 | 48,000 | 1,232 |
| 2018-11-15 | 1,245 | 1,256 | 1,239 | 1,250 | 20,800 | 1,250 |
| 2018-11-14 | 1,259 | 1,276 | 1,255 | 1,255 | 24,900 | 1,255 |
| 2018-11-13 | 1,284 | 1,284 | 1,248 | 1,258 | 60,000 | 1,258 |
| 2018-11-12 | 1,312 | 1,326 | 1,304 | 1,314 | 45,100 | 1,314 |
| 2018-11-09 | 1,316 | 1,336 | 1,313 | 1,324 | 50,900 | 1,324 |
| 2018-11-08 | 1,360 | 1,370 | 1,324 | 1,328 | 42,700 | 1,328 |
| 2018-11-07 | 1,370 | 1,373 | 1,329 | 1,335 | 58,300 | 1,335 |
| 2018-11-06 | 1,357 | 1,378 | 1,346 | 1,363 | 44,000 | 1,363 |
| 2018-11-05 | 1,338 | 1,357 | 1,328 | 1,346 | 59,600 | 1,346 |
| 2018-11-02 | 1,303 | 1,350 | 1,296 | 1,347 | 120,800 | 1,347 |
| 2018-11-01 | 1,279 | 1,306 | 1,277 | 1,300 | 111,200 | 1,300 |
| 2018-10-31 | 1,195 | 1,286 | 1,195 | 1,285 | 160,800 | 1,285 |
| 2018-10-30 | 1,148 | 1,205 | 1,140 | 1,197 | 133,600 | 1,197 |
| 2018-10-29 | 1,155 | 1,165 | 1,139 | 1,147 | 73,300 | 1,147 |
| 2018-10-26 | 1,160 | 1,160 | 1,133 | 1,149 | 129,600 | 1,149 |
| 2018-10-25 | 1,143 | 1,160 | 1,133 | 1,147 | 110,100 | 1,147 |
| 2018-10-24 | 1,204 | 1,211 | 1,185 | 1,200 | 75,800 | 1,200 |
| 2018-10-23 | 1,234 | 1,234 | 1,196 | 1,203 | 86,900 | 1,203 |
| 2018-10-22 | 1,242 | 1,251 | 1,228 | 1,244 | 53,500 | 1,244 |
| 2018-10-19 | 1,255 | 1,258 | 1,241 | 1,250 | 63,400 | 1,250 |
| 2018-10-18 | 1,270 | 1,281 | 1,255 | 1,257 | 108,300 | 1,257 |
| 2018-10-17 | 1,265 | 1,290 | 1,263 | 1,269 | 74,600 | 1,269 |
| 2018-10-16 | 1,252 | 1,258 | 1,237 | 1,252 | 106,300 | 1,252 |
| 2018-10-15 | 1,296 | 1,296 | 1,248 | 1,251 | 111,100 | 1,251 |
| 2018-10-12 | 1,288 | 1,307 | 1,271 | 1,299 | 77,700 | 1,299 |
| 2018-10-11 | 1,293 | 1,307 | 1,270 | 1,290 | 172,600 | 1,290 |
| 2018-10-10 | 1,348 | 1,365 | 1,331 | 1,342 | 56,300 | 1,342 |
| 2018-10-09 | 1,365 | 1,365 | 1,330 | 1,341 | 92,700 | 1,341 |
| 2018-10-05 | 1,421 | 1,421 | 1,383 | 1,383 | 72,700 | 1,383 |
| 2018-10-04 | 1,437 | 1,459 | 1,423 | 1,436 | 52,300 | 1,436 |
| 2018-10-03 | 1,430 | 1,440 | 1,420 | 1,424 | 53,500 | 1,424 |
| 2018-10-02 | 1,418 | 1,443 | 1,418 | 1,433 | 42,000 | 1,433 |
| 2018-10-01 | 1,403 | 1,427 | 1,393 | 1,417 | 34,100 | 1,417 |
| 2018-09-28 | 1,415 | 1,415 | 1,393 | 1,398 | 43,000 | 1,398 |
| 2018-09-27 | 1,416 | 1,417 | 1,385 | 1,385 | 45,600 | 1,385 |
| 2018-09-26 | 1,440 | 1,446 | 1,428 | 1,428 | 37,500 | 1,428 |
| 2018-09-25 | 1,439 | 1,457 | 1,425 | 1,453 | 51,500 | 1,453 |
| 2018-09-21 | 1,416 | 1,439 | 1,405 | 1,438 | 99,000 | 1,438 |
| 2018-09-20 | 1,415 | 1,420 | 1,383 | 1,395 | 49,000 | 1,395 |
| 2018-09-19 | 1,400 | 1,427 | 1,391 | 1,411 | 45,200 | 1,411 |
| 2018-09-18 | 1,391 | 1,396 | 1,375 | 1,389 | 54,400 | 1,389 |
| 2018-09-14 | 1,379 | 1,415 | 1,379 | 1,402 | 74,100 | 1,402 |
| 2018-09-13 | 1,362 | 1,389 | 1,360 | 1,365 | 32,200 | 1,365 |
| 2018-09-12 | 1,403 | 1,406 | 1,355 | 1,362 | 67,300 | 1,362 |
| 2018-09-11 | 1,417 | 1,417 | 1,395 | 1,401 | 34,000 | 1,401 |
| 2018-09-10 | 1,430 | 1,434 | 1,415 | 1,416 | 32,500 | 1,416 |
| 2018-09-07 | 1,431 | 1,438 | 1,411 | 1,431 | 46,100 | 1,431 |
| 2018-09-06 | 1,448 | 1,461 | 1,433 | 1,445 | 42,600 | 1,445 |
| 2018-09-05 | 1,450 | 1,472 | 1,443 | 1,450 | 53,700 | 1,450 |
| 2018-09-04 | 1,454 | 1,469 | 1,447 | 1,449 | 27,900 | 1,449 |
| 2018-09-03 | 1,489 | 1,489 | 1,440 | 1,446 | 28,200 | 1,446 |
| 2018-08-31 | 1,490 | 1,499 | 1,479 | 1,486 | 21,200 | 1,486 |
| 2018-08-30 | 1,514 | 1,529 | 1,495 | 1,504 | 23,400 | 1,504 |
| 2018-08-29 | 1,487 | 1,519 | 1,487 | 1,507 | 49,400 | 1,507 |
| 2018-08-28 | 1,494 | 1,507 | 1,471 | 1,487 | 56,600 | 1,487 |
| 2018-08-27 | 1,441 | 1,474 | 1,441 | 1,468 | 46,100 | 1,468 |
| 2018-08-24 | 1,398 | 1,436 | 1,397 | 1,434 | 40,900 | 1,434 |
| 2018-08-23 | 1,390 | 1,400 | 1,378 | 1,396 | 40,100 | 1,396 |
| 2018-08-22 | 1,358 | 1,393 | 1,353 | 1,393 | 38,000 | 1,393 |
| 2018-08-21 | 1,371 | 1,371 | 1,347 | 1,365 | 36,900 | 1,365 |
| 2018-08-20 | 1,395 | 1,395 | 1,371 | 1,374 | 31,700 | 1,374 |
| 2018-08-17 | 1,400 | 1,405 | 1,387 | 1,395 | 37,000 | 1,395 |
| 2018-08-16 | 1,388 | 1,404 | 1,376 | 1,382 | 63,100 | 1,382 |
| 2018-08-15 | 1,442 | 1,447 | 1,408 | 1,418 | 48,900 | 1,418 |
| 2018-08-14 | 1,435 | 1,458 | 1,429 | 1,456 | 65,100 | 1,456 |
| 2018-08-13 | 1,474 | 1,474 | 1,419 | 1,424 | 76,400 | 1,424 |
| 2018-08-10 | 1,511 | 1,520 | 1,474 | 1,480 | 67,200 | 1,480 |
| 2018-08-09 | 1,521 | 1,524 | 1,502 | 1,518 | 29,700 | 1,518 |
| 2018-08-08 | 1,508 | 1,535 | 1,508 | 1,521 | 44,000 | 1,521 |
| 2018-08-07 | 1,484 | 1,519 | 1,467 | 1,519 | 61,600 | 1,519 |
| 2018-08-06 | 1,525 | 1,528 | 1,481 | 1,484 | 80,700 | 1,484 |
| 2018-08-03 | 1,551 | 1,551 | 1,506 | 1,511 | 63,600 | 1,511 |
| 2018-08-02 | 1,589 | 1,604 | 1,538 | 1,541 | 84,600 | 1,541 |
| 2018-08-01 | 1,575 | 1,593 | 1,553 | 1,588 | 65,700 | 1,588 |
| 2018-07-31 | 1,600 | 1,611 | 1,566 | 1,569 | 187,100 | 1,569 |
| 2018-07-30 | 1,568 | 1,621 | 1,555 | 1,583 | 173,200 | 1,583 |
| 2018-07-27 | 1,566 | 1,566 | 1,544 | 1,550 | 34,000 | 1,550 |
| 2018-07-26 | 1,543 | 1,550 | 1,535 | 1,547 | 41,400 | 1,547 |
| 2018-07-25 | 1,525 | 1,557 | 1,525 | 1,547 | 71,400 | 1,547 |
| 2018-07-24 | 1,518 | 1,531 | 1,503 | 1,520 | 78,600 | 1,520 |
| 2018-07-23 | 1,575 | 1,575 | 1,510 | 1,515 | 98,600 | 1,515 |
| 2018-07-20 | 1,598 | 1,603 | 1,577 | 1,588 | 87,500 | 1,588 |
| 2018-07-19 | 1,575 | 1,613 | 1,575 | 1,603 | 56,300 | 1,603 |
| 2018-07-18 | 1,579 | 1,595 | 1,563 | 1,575 | 65,200 | 1,575 |
| 2018-07-17 | 1,569 | 1,597 | 1,551 | 1,571 | 101,600 | 1,571 |
| 2018-07-13 | 1,600 | 1,626 | 1,566 | 1,567 | 122,400 | 1,567 |
| 2018-07-12 | 1,584 | 1,595 | 1,565 | 1,581 | 50,300 | 1,581 |
| 2018-07-11 | 1,565 | 1,595 | 1,545 | 1,574 | 101,300 | 1,574 |
| 2018-07-10 | 1,560 | 1,597 | 1,548 | 1,580 | 98,200 | 1,580 |
| 2018-07-09 | 1,506 | 1,533 | 1,506 | 1,525 | 53,300 | 1,525 |
| 2018-07-06 | 1,481 | 1,516 | 1,474 | 1,513 | 91,100 | 1,513 |
| 2018-07-05 | 1,477 | 1,508 | 1,477 | 1,481 | 119,700 | 1,481 |
| 2018-07-04 | 1,538 | 1,540 | 1,486 | 1,487 | 107,800 | 1,487 |
| 2018-07-03 | 1,588 | 1,589 | 1,537 | 1,550 | 132,300 | 1,550 |
| 2018-07-02 | 1,581 | 1,598 | 1,567 | 1,571 | 104,000 | 1,571 |
| 2018-06-29 | 1,590 | 1,598 | 1,559 | 1,588 | 71,300 | 1,588 |
| 2018-06-28 | 1,586 | 1,590 | 1,545 | 1,590 | 110,500 | 1,590 |
| 2018-06-27 | 1,581 | 1,609 | 1,547 | 1,585 | 74,700 | 1,585 |
| 2018-06-26 | 1,556 | 1,590 | 1,533 | 1,584 | 103,400 | 1,584 |
| 2018-06-25 | 1,590 | 1,595 | 1,568 | 1,574 | 95,700 | 1,574 |
| 2018-06-22 | 1,562 | 1,587 | 1,555 | 1,586 | 69,100 | 1,586 |
| 2018-06-21 | 1,573 | 1,594 | 1,566 | 1,570 | 59,100 | 1,570 |
| 2018-06-20 | 1,556 | 1,579 | 1,547 | 1,573 | 84,300 | 1,573 |
| 2018-06-19 | 1,595 | 1,614 | 1,539 | 1,556 | 135,000 | 1,556 |
| 2018-06-18 | 1,622 | 1,628 | 1,600 | 1,601 | 71,800 | 1,601 |
| 2018-06-15 | 1,627 | 1,634 | 1,618 | 1,626 | 61,900 | 1,626 |
| 2018-06-14 | 1,630 | 1,646 | 1,622 | 1,627 | 44,000 | 1,627 |
| 2018-06-13 | 1,620 | 1,636 | 1,617 | 1,631 | 40,400 | 1,631 |
| 2018-06-12 | 1,631 | 1,638 | 1,619 | 1,626 | 41,500 | 1,626 |
| 2018-06-11 | 1,611 | 1,634 | 1,604 | 1,629 | 59,200 | 1,629 |
| 2018-06-08 | 1,614 | 1,630 | 1,606 | 1,611 | 53,200 | 1,611 |
| 2018-06-07 | 1,616 | 1,635 | 1,615 | 1,626 | 32,300 | 1,626 |
| 2018-06-06 | 1,590 | 1,628 | 1,582 | 1,617 | 80,300 | 1,617 |
| 2018-06-05 | 1,615 | 1,615 | 1,590 | 1,598 | 83,900 | 1,598 |
| 2018-06-04 | 1,599 | 1,631 | 1,595 | 1,613 | 60,000 | 1,613 |
| 2018-06-01 | 1,566 | 1,599 | 1,565 | 1,589 | 133,000 | 1,589 |
| 2018-05-31 | 1,577 | 1,588 | 1,552 | 1,584 | 63,800 | 1,584 |
| 2018-05-30 | 1,557 | 1,587 | 1,543 | 1,571 | 101,900 | 1,571 |
| 2018-05-29 | 1,650 | 1,653 | 1,580 | 1,589 | 114,700 | 1,589 |
| 2018-05-28 | 1,652 | 1,658 | 1,640 | 1,655 | 71,900 | 1,655 |
| 2018-05-25 | 1,649 | 1,665 | 1,633 | 1,643 | 106,000 | 1,643 |
| 2018-05-24 | 1,690 | 1,690 | 1,650 | 1,655 | 114,800 | 1,655 |
| 2018-05-23 | 1,700 | 1,730 | 1,682 | 1,686 | 145,300 | 1,686 |
| 2018-05-22 | 1,707 | 1,717 | 1,696 | 1,701 | 89,400 | 1,701 |
| 2018-05-21 | 1,703 | 1,713 | 1,693 | 1,704 | 65,800 | 1,704 |
| 2018-05-18 | 1,718 | 1,718 | 1,696 | 1,703 | 73,800 | 1,703 |
| 2018-05-17 | 1,705 | 1,730 | 1,699 | 1,710 | 93,000 | 1,710 |
| 2018-05-16 | 1,700 | 1,708 | 1,670 | 1,700 | 127,600 | 1,700 |
| 2018-05-15 | 1,709 | 1,740 | 1,678 | 1,702 | 208,000 | 1,702 |
| 2018-05-14 | 1,690 | 1,718 | 1,678 | 1,700 | 197,500 | 1,700 |
| 2018-05-11 | 1,651 | 1,688 | 1,620 | 1,677 | 270,900 | 1,677 |
| 2018-05-10 | 1,625 | 1,713 | 1,623 | 1,675 | 293,300 | 1,675 |
| 2018-05-09 | 1,635 | 1,639 | 1,607 | 1,616 | 119,800 | 1,616 |
| 2018-05-08 | 1,617 | 1,653 | 1,606 | 1,635 | 127,300 | 1,635 |
| 2018-05-07 | 1,628 | 1,629 | 1,606 | 1,614 | 81,100 | 1,614 |
| 2018-05-02 | 1,616 | 1,631 | 1,610 | 1,624 | 88,800 | 1,624 |
| 2018-05-01 | 1,628 | 1,631 | 1,603 | 1,622 | 116,700 | 1,622 |
| 2018-04-27 | 1,634 | 1,644 | 1,618 | 1,625 | 144,600 | 1,625 |
| 2018-04-26 | 1,638 | 1,645 | 1,618 | 1,634 | 115,800 | 1,634 |
| 2018-04-25 | 1,621 | 1,642 | 1,611 | 1,622 | 100,100 | 1,622 |
| 2018-04-24 | 1,636 | 1,655 | 1,619 | 1,633 | 132,300 | 1,633 |
| 2018-04-23 | 1,620 | 1,661 | 1,615 | 1,631 | 188,700 | 1,631 |
| 2018-04-20 | 1,600 | 1,616 | 1,598 | 1,609 | 135,100 | 1,609 |
| 2018-04-19 | 1,624 | 1,625 | 1,590 | 1,596 | 179,900 | 1,596 |
| 2018-04-18 | 1,552 | 1,629 | 1,545 | 1,623 | 452,000 | 1,623 |
| 2018-04-17 | 1,586 | 1,604 | 1,541 | 1,552 | 1,047,300 | 1,552 |
| 2018-04-16 | 1,611 | 1,620 | 1,585 | 1,585 | 186,200 | 1,585 |
| 2018-04-13 | 1,582 | 1,626 | 1,581 | 1,610 | 224,200 | 1,610 |
| 2018-04-12 | 1,569 | 1,582 | 1,556 | 1,575 | 176,900 | 1,575 |
| 2018-04-11 | 1,593 | 1,593 | 1,566 | 1,569 | 167,000 | 1,569 |
| 2018-04-10 | 1,581 | 1,599 | 1,571 | 1,593 | 449,600 | 1,593 |
| 2018-04-09 | 1,560 | 1,613 | 1,536 | 1,588 | 517,200 | 1,588 |
| 2018-04-06 | 1,575 | 1,606 | 1,572 | 1,575 | 160,600 | 1,575 |
| 2018-04-05 | 1,593 | 1,600 | 1,566 | 1,584 | 194,800 | 1,584 |
| 2018-04-04 | 1,618 | 1,625 | 1,595 | 1,603 | 206,900 | 1,603 |
| 2018-04-03 | 1,599 | 1,621 | 1,580 | 1,618 | 355,700 | 1,618 |
| 2018-03-30 | 1,894 | 1,908 | 1,878 | 1,891 | 24,900 | 1,891 |
| 2018-03-29 | 1,889 | 1,898 | 1,832 | 1,859 | 31,500 | 1,859 |
| 2018-03-28 | 1,848 | 1,863 | 1,829 | 1,859 | 36,200 | 1,859 |
| 2018-03-27 | 1,861 | 1,915 | 1,861 | 1,904 | 71,200 | 1,904 |
| 2018-03-26 | 1,841 | 1,849 | 1,740 | 1,827 | 108,900 | 1,827 |
| 2018-03-23 | 1,911 | 1,935 | 1,877 | 1,881 | 77,800 | 1,881 |
| 2018-03-22 | 2,017 | 2,027 | 1,990 | 2,004 | 36,700 | 2,004 |
| 2018-03-20 | 1,996 | 2,021 | 1,981 | 2,016 | 42,600 | 2,016 |
| 2018-03-19 | 2,057 | 2,076 | 2,002 | 2,016 | 25,600 | 2,016 |
| 2018-03-16 | 2,095 | 2,108 | 2,075 | 2,077 | 25,100 | 2,077 |
| 2018-03-15 | 2,125 | 2,126 | 2,072 | 2,100 | 31,400 | 2,100 |
| 2018-03-14 | 2,112 | 2,123 | 2,086 | 2,109 | 30,000 | 2,109 |
| 2018-03-13 | 2,072 | 2,118 | 2,059 | 2,118 | 29,300 | 2,118 |
| 2018-03-12 | 2,080 | 2,119 | 2,065 | 2,092 | 38,000 | 2,092 |
| 2018-03-09 | 2,041 | 2,076 | 2,016 | 2,042 | 65,300 | 2,042 |
| 2018-03-08 | 2,052 | 2,058 | 2,019 | 2,030 | 50,900 | 2,030 |
| 2018-03-07 | 2,051 | 2,060 | 1,998 | 2,030 | 65,000 | 2,030 |
| 2018-03-06 | 2,050 | 2,078 | 2,035 | 2,046 | 68,400 | 2,046 |
| 2018-03-05 | 2,078 | 2,097 | 1,993 | 2,009 | 59,300 | 2,009 |
| 2018-03-02 | 2,067 | 2,135 | 2,057 | 2,094 | 72,900 | 2,094 |
| 2018-03-01 | 2,182 | 2,185 | 2,124 | 2,136 | 79,300 | 2,136 |
| 2018-02-28 | 2,203 | 2,256 | 2,203 | 2,210 | 58,000 | 2,210 |
| 2018-02-27 | 2,170 | 2,234 | 2,159 | 2,208 | 60,500 | 2,208 |
| 2018-02-26 | 2,170 | 2,180 | 2,141 | 2,159 | 36,400 | 2,159 |
| 2018-02-23 | 2,123 | 2,152 | 2,113 | 2,137 | 28,100 | 2,137 |
| 2018-02-22 | 2,126 | 2,137 | 2,080 | 2,123 | 47,900 | 2,123 |
| 2018-02-21 | 2,189 | 2,201 | 2,138 | 2,153 | 82,700 | 2,153 |
| 2018-02-20 | 2,228 | 2,235 | 2,171 | 2,178 | 63,100 | 2,178 |
| 2018-02-19 | 2,143 | 2,231 | 2,130 | 2,229 | 97,500 | 2,229 |
| 2018-02-16 | 2,084 | 2,142 | 2,060 | 2,099 | 63,700 | 2,099 |
| 2018-02-15 | 2,048 | 2,074 | 2,017 | 2,042 | 62,700 | 2,042 |
| 2018-02-14 | 2,102 | 2,107 | 1,979 | 2,023 | 110,200 | 2,023 |
| 2018-02-13 | 2,159 | 2,159 | 2,089 | 2,104 | 110,400 | 2,104 |
| 2018-02-09 | 2,080 | 2,101 | 2,039 | 2,095 | 101,200 | 2,095 |
| 2018-02-08 | 2,175 | 2,210 | 2,147 | 2,172 | 84,900 | 2,172 |
| 2018-02-07 | 2,299 | 2,299 | 2,143 | 2,143 | 97,200 | 2,143 |
| 2018-02-06 | 2,121 | 2,200 | 2,051 | 2,169 | 161,700 | 2,169 |
| 2018-02-05 | 2,332 | 2,339 | 2,264 | 2,321 | 133,800 | 2,321 |
| 2018-02-02 | 2,463 | 2,463 | 2,357 | 2,392 | 155,100 | 2,392 |
| 2018-02-01 | 2,520 | 2,523 | 2,435 | 2,456 | 157,000 | 2,456 |
| 2018-01-31 | 2,670 | 2,672 | 2,486 | 2,488 | 327,900 | 2,488 |
| 2018-01-30 | 2,544 | 2,777 | 2,524 | 2,719 | 577,000 | 2,719 |
| 2018-01-29 | 2,526 | 2,570 | 2,500 | 2,546 | 125,500 | 2,546 |
| 2018-01-26 | 2,534 | 2,536 | 2,513 | 2,524 | 60,600 | 2,524 |
| 2018-01-25 | 2,518 | 2,558 | 2,470 | 2,531 | 74,400 | 2,531 |
| 2018-01-24 | 2,572 | 2,581 | 2,530 | 2,544 | 100,500 | 2,544 |
| 2018-01-23 | 2,650 | 2,658 | 2,572 | 2,601 | 89,500 | 2,601 |
| 2018-01-22 | 2,670 | 2,672 | 2,582 | 2,616 | 104,400 | 2,616 |
| 2018-01-19 | 2,587 | 2,649 | 2,562 | 2,620 | 136,500 | 2,620 |
| 2018-01-18 | 2,547 | 2,627 | 2,503 | 2,507 | 114,200 | 2,507 |
| 2018-01-17 | 2,439 | 2,533 | 2,416 | 2,509 | 140,500 | 2,509 |
| 2018-01-16 | 2,388 | 2,443 | 2,388 | 2,442 | 57,100 | 2,442 |
| 2018-01-15 | 2,389 | 2,399 | 2,379 | 2,388 | 29,400 | 2,388 |
| 2018-01-12 | 2,399 | 2,413 | 2,380 | 2,382 | 38,300 | 2,382 |
| 2018-01-11 | 2,382 | 2,437 | 2,360 | 2,398 | 78,700 | 2,398 |
| 2018-01-10 | 2,402 | 2,413 | 2,370 | 2,392 | 58,500 | 2,392 |
| 2018-01-09 | 2,350 | 2,379 | 2,341 | 2,372 | 53,300 | 2,372 |
| 2018-01-05 | 2,350 | 2,355 | 2,312 | 2,332 | 40,900 | 2,332 |
| 2018-01-04 | 2,327 | 2,344 | 2,301 | 2,334 | 63,600 | 2,334 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [2004-03-26]1株→1.1株
