8909 (株)シノケングループ 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 | 670 | 688 | 659 | 682 | 620,700 | 682 |
| 2018-12-27 | 693 | 697 | 664 | 679 | 1,227,400 | 679 |
| 2018-12-26 | 668 | 682 | 644 | 661 | 1,102,400 | 661 |
| 2018-12-25 | 643 | 674 | 630 | 636 | 1,740,800 | 636 |
| 2018-12-21 | 724 | 725 | 674 | 683 | 1,847,500 | 683 |
| 2018-12-20 | 812 | 820 | 733 | 741 | 2,231,200 | 741 |
| 2018-12-19 | 833 | 865 | 815 | 842 | 624,800 | 842 |
| 2018-12-18 | 840 | 842 | 820 | 824 | 611,700 | 824 |
| 2018-12-17 | 859 | 871 | 849 | 851 | 446,600 | 851 |
| 2018-12-14 | 880 | 880 | 845 | 864 | 484,200 | 864 |
| 2018-12-13 | 884 | 889 | 873 | 883 | 372,400 | 883 |
| 2018-12-12 | 870 | 901 | 870 | 883 | 576,000 | 883 |
| 2018-12-11 | 883 | 889 | 852 | 865 | 460,100 | 865 |
| 2018-12-10 | 901 | 905 | 869 | 874 | 694,300 | 874 |
| 2018-12-07 | 916 | 936 | 910 | 921 | 345,000 | 921 |
| 2018-12-06 | 938 | 939 | 898 | 916 | 489,300 | 916 |
| 2018-12-05 | 911 | 947 | 911 | 943 | 477,000 | 943 |
| 2018-12-04 | 954 | 968 | 925 | 925 | 520,000 | 925 |
| 2018-12-03 | 939 | 965 | 936 | 962 | 638,000 | 962 |
| 2018-11-30 | 936 | 936 | 913 | 924 | 455,400 | 924 |
| 2018-11-29 | 955 | 970 | 932 | 943 | 514,000 | 943 |
| 2018-11-28 | 901 | 953 | 899 | 943 | 836,000 | 943 |
| 2018-11-27 | 924 | 933 | 873 | 897 | 742,400 | 897 |
| 2018-11-26 | 900 | 938 | 893 | 914 | 738,500 | 914 |
| 2018-11-22 | 894 | 914 | 877 | 890 | 451,200 | 890 |
| 2018-11-21 | 873 | 901 | 859 | 895 | 557,800 | 895 |
| 2018-11-20 | 885 | 925 | 880 | 888 | 1,011,900 | 888 |
| 2018-11-19 | 831 | 892 | 823 | 885 | 1,230,900 | 885 |
| 2018-11-16 | 899 | 902 | 823 | 837 | 2,223,500 | 837 |
| 2018-11-15 | 900 | 916 | 878 | 909 | 830,600 | 909 |
| 2018-11-14 | 910 | 925 | 897 | 906 | 744,300 | 906 |
| 2018-11-13 | 910 | 926 | 888 | 903 | 1,286,600 | 903 |
| 2018-11-12 | 950 | 960 | 925 | 945 | 714,200 | 945 |
| 2018-11-09 | 1,003 | 1,005 | 950 | 951 | 1,522,600 | 951 |
| 2018-11-08 | 1,025 | 1,053 | 987 | 1,014 | 3,074,600 | 1,014 |
| 2018-11-07 | 961 | 976 | 940 | 976 | 1,593,600 | 976 |
| 2018-11-06 | 980 | 980 | 935 | 951 | 810,100 | 951 |
| 2018-11-05 | 960 | 984 | 930 | 975 | 926,900 | 975 |
| 2018-11-02 | 952 | 965 | 932 | 960 | 826,300 | 960 |
| 2018-11-01 | 945 | 999 | 935 | 967 | 1,279,400 | 967 |
| 2018-10-31 | 915 | 936 | 903 | 934 | 959,400 | 934 |
| 2018-10-30 | 867 | 930 | 859 | 918 | 1,380,400 | 918 |
| 2018-10-29 | 882 | 955 | 880 | 889 | 2,036,000 | 889 |
| 2018-10-26 | 921 | 924 | 829 | 873 | 3,012,600 | 873 |
| 2018-10-25 | 940 | 954 | 886 | 918 | 3,148,600 | 918 |
| 2018-10-24 | 975 | 980 | 941 | 964 | 1,082,500 | 964 |
| 2018-10-23 | 960 | 995 | 950 | 969 | 1,616,100 | 969 |
| 2018-10-22 | 993 | 1,018 | 952 | 955 | 2,414,600 | 955 |
| 2018-10-19 | 973 | 1,039 | 936 | 983 | 7,453,300 | 983 |
| 2018-10-18 | 1,125 | 1,133 | 827 | 932 | 20,723,800 | 932 |
| 2018-10-17 | 1,110 | 1,144 | 1,103 | 1,127 | 615,300 | 1,127 |
| 2018-10-16 | 1,074 | 1,108 | 1,069 | 1,080 | 669,500 | 1,080 |
| 2018-10-15 | 1,139 | 1,144 | 1,094 | 1,098 | 539,300 | 1,098 |
| 2018-10-12 | 1,055 | 1,128 | 1,055 | 1,121 | 511,400 | 1,121 |
| 2018-10-11 | 1,050 | 1,079 | 1,010 | 1,066 | 950,100 | 1,066 |
| 2018-10-10 | 1,149 | 1,165 | 1,129 | 1,133 | 488,200 | 1,133 |
| 2018-10-09 | 1,140 | 1,162 | 1,136 | 1,141 | 448,600 | 1,141 |
| 2018-10-05 | 1,155 | 1,155 | 1,120 | 1,140 | 606,600 | 1,140 |
| 2018-10-04 | 1,150 | 1,175 | 1,141 | 1,159 | 694,000 | 1,159 |
| 2018-10-03 | 1,180 | 1,193 | 1,126 | 1,145 | 991,700 | 1,145 |
| 2018-10-02 | 1,215 | 1,219 | 1,156 | 1,156 | 1,081,900 | 1,156 |
| 2018-10-01 | 1,218 | 1,238 | 1,193 | 1,210 | 795,500 | 1,210 |
| 2018-09-28 | 1,204 | 1,218 | 1,191 | 1,204 | 951,000 | 1,204 |
| 2018-09-27 | 1,237 | 1,242 | 1,193 | 1,197 | 1,350,700 | 1,197 |
| 2018-09-26 | 1,195 | 1,284 | 1,181 | 1,237 | 3,049,500 | 1,237 |
| 2018-09-25 | 1,203 | 1,222 | 1,155 | 1,211 | 2,374,900 | 1,211 |
| 2018-09-21 | 1,215 | 1,219 | 1,175 | 1,201 | 2,139,600 | 1,201 |
| 2018-09-20 | 1,240 | 1,249 | 1,168 | 1,198 | 2,787,800 | 1,198 |
| 2018-09-19 | 1,262 | 1,280 | 1,217 | 1,244 | 4,616,200 | 1,244 |
| 2018-09-18 | 1,130 | 1,277 | 1,120 | 1,217 | 5,945,900 | 1,217 |
| 2018-09-14 | 1,101 | 1,124 | 1,065 | 1,089 | 2,416,200 | 1,089 |
| 2018-09-13 | 1,060 | 1,127 | 1,058 | 1,076 | 4,847,900 | 1,076 |
| 2018-09-12 | 1,171 | 1,180 | 1,005 | 1,059 | 6,023,600 | 1,059 |
| 2018-09-11 | 1,324 | 1,335 | 1,203 | 1,222 | 2,915,400 | 1,222 |
| 2018-09-10 | 1,370 | 1,419 | 1,301 | 1,313 | 2,059,300 | 1,313 |
| 2018-09-07 | 1,350 | 1,371 | 1,325 | 1,355 | 1,283,700 | 1,355 |
| 2018-09-06 | 1,333 | 1,386 | 1,263 | 1,381 | 4,330,200 | 1,381 |
| 2018-09-05 | 1,406 | 1,437 | 1,295 | 1,303 | 4,603,400 | 1,303 |
| 2018-09-04 | 1,442 | 1,460 | 1,352 | 1,376 | 3,139,600 | 1,376 |
| 2018-09-03 | 1,571 | 1,571 | 1,350 | 1,470 | 4,199,500 | 1,470 |
| 2018-08-31 | 1,784 | 1,784 | 1,738 | 1,745 | 357,400 | 1,745 |
| 2018-08-30 | 1,780 | 1,810 | 1,780 | 1,790 | 260,200 | 1,790 |
| 2018-08-29 | 1,790 | 1,796 | 1,753 | 1,766 | 318,400 | 1,766 |
| 2018-08-28 | 1,795 | 1,796 | 1,767 | 1,783 | 195,500 | 1,783 |
| 2018-08-27 | 1,718 | 1,767 | 1,706 | 1,767 | 310,000 | 1,767 |
| 2018-08-24 | 1,723 | 1,723 | 1,682 | 1,700 | 272,000 | 1,700 |
| 2018-08-23 | 1,719 | 1,792 | 1,689 | 1,704 | 1,045,700 | 1,704 |
| 2018-08-22 | 1,722 | 1,740 | 1,634 | 1,669 | 636,800 | 1,669 |
| 2018-08-21 | 1,720 | 1,759 | 1,720 | 1,743 | 188,100 | 1,743 |
| 2018-08-20 | 1,752 | 1,778 | 1,719 | 1,740 | 420,500 | 1,740 |
| 2018-08-17 | 1,733 | 1,775 | 1,729 | 1,752 | 426,400 | 1,752 |
| 2018-08-16 | 1,757 | 1,774 | 1,719 | 1,726 | 264,500 | 1,726 |
| 2018-08-15 | 1,810 | 1,815 | 1,740 | 1,756 | 268,500 | 1,756 |
| 2018-08-14 | 1,806 | 1,807 | 1,750 | 1,772 | 438,200 | 1,772 |
| 2018-08-13 | 1,811 | 1,837 | 1,770 | 1,788 | 402,500 | 1,788 |
| 2018-08-10 | 1,816 | 1,870 | 1,805 | 1,821 | 459,100 | 1,821 |
| 2018-08-09 | 1,891 | 1,891 | 1,757 | 1,820 | 1,056,200 | 1,820 |
| 2018-08-08 | 1,865 | 1,975 | 1,865 | 1,931 | 427,900 | 1,931 |
| 2018-08-07 | 1,929 | 1,948 | 1,819 | 1,867 | 743,700 | 1,867 |
| 2018-08-06 | 1,969 | 1,984 | 1,960 | 1,969 | 394,000 | 1,969 |
| 2018-08-03 | 1,960 | 1,978 | 1,954 | 1,970 | 293,000 | 1,970 |
| 2018-08-02 | 1,939 | 1,980 | 1,939 | 1,970 | 284,700 | 1,970 |
| 2018-08-01 | 1,970 | 1,997 | 1,927 | 1,941 | 506,900 | 1,941 |
| 2018-07-31 | 1,950 | 1,976 | 1,950 | 1,968 | 430,000 | 1,968 |
| 2018-07-30 | 1,937 | 1,975 | 1,917 | 1,970 | 318,900 | 1,970 |
| 2018-07-27 | 1,900 | 1,938 | 1,883 | 1,937 | 271,900 | 1,937 |
| 2018-07-26 | 1,882 | 1,894 | 1,881 | 1,893 | 199,400 | 1,893 |
| 2018-07-25 | 1,850 | 1,898 | 1,846 | 1,890 | 238,500 | 1,890 |
| 2018-07-24 | 1,821 | 1,854 | 1,810 | 1,850 | 224,000 | 1,850 |
| 2018-07-23 | 1,801 | 1,829 | 1,797 | 1,810 | 163,800 | 1,810 |
| 2018-07-20 | 1,835 | 1,840 | 1,794 | 1,817 | 314,700 | 1,817 |
| 2018-07-19 | 1,826 | 1,846 | 1,814 | 1,842 | 161,900 | 1,842 |
| 2018-07-18 | 1,799 | 1,858 | 1,792 | 1,829 | 242,800 | 1,829 |
| 2018-07-17 | 1,785 | 1,829 | 1,774 | 1,816 | 286,200 | 1,816 |
| 2018-07-13 | 1,740 | 1,772 | 1,734 | 1,750 | 222,600 | 1,750 |
| 2018-07-12 | 1,665 | 1,727 | 1,665 | 1,711 | 234,400 | 1,711 |
| 2018-07-11 | 1,647 | 1,666 | 1,634 | 1,665 | 193,300 | 1,665 |
| 2018-07-10 | 1,700 | 1,704 | 1,624 | 1,647 | 243,800 | 1,647 |
| 2018-07-09 | 1,647 | 1,699 | 1,623 | 1,695 | 204,900 | 1,695 |
| 2018-07-06 | 1,620 | 1,645 | 1,606 | 1,645 | 186,700 | 1,645 |
| 2018-07-05 | 1,607 | 1,640 | 1,600 | 1,623 | 207,500 | 1,623 |
| 2018-07-04 | 1,630 | 1,661 | 1,605 | 1,613 | 159,000 | 1,613 |
| 2018-07-03 | 1,623 | 1,670 | 1,593 | 1,634 | 208,600 | 1,634 |
| 2018-07-02 | 1,686 | 1,688 | 1,621 | 1,632 | 278,300 | 1,632 |
| 2018-06-29 | 1,683 | 1,695 | 1,661 | 1,686 | 147,700 | 1,686 |
| 2018-06-28 | 1,695 | 1,701 | 1,636 | 1,683 | 262,800 | 1,683 |
| 2018-06-27 | 1,730 | 1,747 | 1,701 | 1,702 | 288,300 | 1,702 |
| 2018-06-26 | 3,500 | 3,590 | 3,495 | 3,570 | 98,600 | 1,785 |
| 2018-06-25 | 3,605 | 3,640 | 3,550 | 3,550 | 72,500 | 1,775 |
| 2018-06-22 | 3,565 | 3,630 | 3,550 | 3,630 | 70,300 | 1,815 |
| 2018-06-21 | 3,600 | 3,635 | 3,550 | 3,620 | 58,800 | 1,810 |
| 2018-06-20 | 3,605 | 3,665 | 3,515 | 3,615 | 101,100 | 1,807.50 |
| 2018-06-19 | 3,725 | 3,760 | 3,580 | 3,625 | 138,700 | 1,812.50 |
| 2018-06-18 | 3,770 | 3,775 | 3,690 | 3,765 | 104,000 | 1,882.50 |
| 2018-06-15 | 3,715 | 3,815 | 3,705 | 3,770 | 121,300 | 1,885 |
| 2018-06-14 | 3,715 | 3,735 | 3,620 | 3,705 | 118,500 | 1,852.50 |
| 2018-06-13 | 3,770 | 3,830 | 3,670 | 3,725 | 140,300 | 1,862.50 |
| 2018-06-12 | 3,600 | 3,770 | 3,585 | 3,735 | 247,100 | 1,867.50 |
| 2018-06-11 | 3,570 | 3,580 | 3,525 | 3,550 | 77,700 | 1,775 |
| 2018-06-08 | 3,500 | 3,575 | 3,485 | 3,570 | 115,600 | 1,785 |
| 2018-06-07 | 3,465 | 3,535 | 3,450 | 3,495 | 91,200 | 1,747.50 |
| 2018-06-06 | 3,425 | 3,510 | 3,415 | 3,490 | 141,200 | 1,745 |
| 2018-06-05 | 3,405 | 3,425 | 3,355 | 3,390 | 104,100 | 1,695 |
| 2018-06-04 | 3,405 | 3,440 | 3,370 | 3,440 | 97,500 | 1,720 |
| 2018-06-01 | 3,365 | 3,410 | 3,360 | 3,400 | 71,500 | 1,700 |
| 2018-05-31 | 3,335 | 3,415 | 3,285 | 3,380 | 341,200 | 1,690 |
| 2018-05-30 | 3,200 | 3,330 | 3,200 | 3,305 | 152,500 | 1,652.50 |
| 2018-05-29 | 3,335 | 3,335 | 3,245 | 3,265 | 120,100 | 1,632.50 |
| 2018-05-28 | 3,395 | 3,410 | 3,320 | 3,320 | 113,500 | 1,660 |
| 2018-05-25 | 3,505 | 3,510 | 3,420 | 3,420 | 123,500 | 1,710 |
| 2018-05-24 | 3,550 | 3,590 | 3,510 | 3,530 | 105,900 | 1,765 |
| 2018-05-23 | 3,515 | 3,615 | 3,515 | 3,590 | 224,200 | 1,795 |
| 2018-05-22 | 3,520 | 3,535 | 3,460 | 3,500 | 93,200 | 1,750 |
| 2018-05-21 | 3,510 | 3,530 | 3,470 | 3,475 | 101,600 | 1,737.50 |
| 2018-05-18 | 3,500 | 3,540 | 3,465 | 3,490 | 131,400 | 1,745 |
| 2018-05-17 | 3,370 | 3,485 | 3,350 | 3,455 | 198,900 | 1,727.50 |
| 2018-05-16 | 3,315 | 3,420 | 3,305 | 3,345 | 182,800 | 1,672.50 |
| 2018-05-15 | 3,350 | 3,350 | 3,240 | 3,270 | 82,000 | 1,635 |
| 2018-05-14 | 3,230 | 3,295 | 3,225 | 3,290 | 115,500 | 1,645 |
| 2018-05-11 | 3,165 | 3,225 | 3,150 | 3,215 | 251,500 | 1,607.50 |
| 2018-05-10 | 3,255 | 3,405 | 3,160 | 3,180 | 439,100 | 1,590 |
| 2018-05-09 | 3,450 | 3,455 | 3,355 | 3,395 | 131,400 | 1,697.50 |
| 2018-05-08 | 3,490 | 3,515 | 3,430 | 3,470 | 124,300 | 1,735 |
| 2018-05-07 | 3,400 | 3,530 | 3,400 | 3,520 | 199,200 | 1,760 |
| 2018-05-02 | 3,370 | 3,405 | 3,320 | 3,385 | 80,900 | 1,692.50 |
| 2018-05-01 | 3,355 | 3,365 | 3,295 | 3,355 | 78,000 | 1,677.50 |
| 2018-04-27 | 3,290 | 3,340 | 3,270 | 3,335 | 59,500 | 1,667.50 |
| 2018-04-26 | 3,365 | 3,400 | 3,270 | 3,315 | 84,000 | 1,657.50 |
| 2018-04-25 | 3,305 | 3,385 | 3,255 | 3,365 | 79,100 | 1,682.50 |
| 2018-04-24 | 3,335 | 3,420 | 3,325 | 3,340 | 117,700 | 1,670 |
| 2018-04-23 | 3,290 | 3,310 | 3,205 | 3,295 | 146,500 | 1,647.50 |
| 2018-04-20 | 3,165 | 3,315 | 3,160 | 3,250 | 252,300 | 1,625 |
| 2018-04-19 | 3,360 | 3,380 | 3,190 | 3,200 | 358,900 | 1,600 |
| 2018-04-18 | 3,435 | 3,435 | 3,375 | 3,385 | 112,900 | 1,692.50 |
| 2018-04-17 | 3,475 | 3,480 | 3,370 | 3,435 | 98,800 | 1,717.50 |
| 2018-04-16 | 3,520 | 3,520 | 3,430 | 3,475 | 64,500 | 1,737.50 |
| 2018-04-13 | 3,490 | 3,520 | 3,455 | 3,480 | 82,900 | 1,740 |
| 2018-04-12 | 3,520 | 3,565 | 3,480 | 3,515 | 64,700 | 1,757.50 |
| 2018-04-11 | 3,505 | 3,525 | 3,470 | 3,520 | 86,200 | 1,760 |
| 2018-04-10 | 3,530 | 3,540 | 3,465 | 3,495 | 73,300 | 1,747.50 |
| 2018-04-09 | 3,580 | 3,615 | 3,520 | 3,540 | 97,800 | 1,770 |
| 2018-04-06 | 3,530 | 3,595 | 3,480 | 3,580 | 204,500 | 1,790 |
| 2018-04-05 | 3,600 | 3,645 | 3,475 | 3,520 | 512,100 | 1,760 |
| 2018-04-04 | 3,445 | 3,450 | 3,320 | 3,320 | 119,400 | 1,660 |
| 2018-04-03 | 3,345 | 3,420 | 3,325 | 3,420 | 89,400 | 1,710 |
| 2018-03-30 | 3,335 | 3,340 | 3,295 | 3,310 | 45,900 | 1,655 |
| 2018-03-29 | 3,315 | 3,335 | 3,240 | 3,300 | 87,000 | 1,650 |
| 2018-03-28 | 3,300 | 3,335 | 3,260 | 3,290 | 62,100 | 1,645 |
| 2018-03-27 | 3,340 | 3,380 | 3,295 | 3,310 | 127,100 | 1,655 |
| 2018-03-26 | 3,205 | 3,290 | 3,120 | 3,270 | 174,300 | 1,635 |
| 2018-03-23 | 3,210 | 3,310 | 3,205 | 3,250 | 169,600 | 1,625 |
| 2018-03-22 | 3,340 | 3,350 | 3,280 | 3,345 | 79,000 | 1,672.50 |
| 2018-03-20 | 3,305 | 3,370 | 3,255 | 3,325 | 101,500 | 1,662.50 |
| 2018-03-19 | 3,470 | 3,470 | 3,290 | 3,345 | 215,600 | 1,672.50 |
| 2018-03-16 | 3,450 | 3,530 | 3,430 | 3,485 | 137,100 | 1,742.50 |
| 2018-03-15 | 3,465 | 3,475 | 3,335 | 3,475 | 179,100 | 1,737.50 |
| 2018-03-14 | 3,400 | 3,465 | 3,390 | 3,440 | 192,200 | 1,720 |
| 2018-03-13 | 3,350 | 3,435 | 3,345 | 3,410 | 198,400 | 1,705 |
| 2018-03-12 | 3,430 | 3,485 | 3,375 | 3,390 | 228,400 | 1,695 |
| 2018-03-09 | 3,360 | 3,465 | 3,300 | 3,360 | 282,700 | 1,680 |
| 2018-03-08 | 3,400 | 3,415 | 3,250 | 3,270 | 361,400 | 1,635 |
| 2018-03-07 | 3,220 | 3,550 | 3,210 | 3,400 | 747,100 | 1,700 |
| 2018-03-06 | 2,970 | 3,280 | 2,947 | 3,235 | 723,900 | 1,617.50 |
| 2018-03-05 | 2,865 | 2,885 | 2,805 | 2,822 | 126,600 | 1,411 |
| 2018-03-02 | 2,803 | 2,904 | 2,803 | 2,882 | 166,800 | 1,441 |
| 2018-03-01 | 2,892 | 2,892 | 2,847 | 2,855 | 113,200 | 1,427.50 |
| 2018-02-28 | 2,912 | 2,981 | 2,903 | 2,911 | 169,300 | 1,455.50 |
| 2018-02-27 | 2,937 | 2,950 | 2,920 | 2,931 | 109,600 | 1,465.50 |
| 2018-02-26 | 2,970 | 2,987 | 2,918 | 2,933 | 169,400 | 1,466.50 |
| 2018-02-23 | 2,939 | 2,970 | 2,894 | 2,960 | 152,600 | 1,480 |
| 2018-02-22 | 2,935 | 2,958 | 2,884 | 2,916 | 248,000 | 1,458 |
| 2018-02-21 | 2,931 | 2,988 | 2,902 | 2,964 | 221,500 | 1,482 |
| 2018-02-20 | 2,910 | 2,963 | 2,910 | 2,946 | 174,500 | 1,473 |
| 2018-02-19 | 2,880 | 2,940 | 2,829 | 2,940 | 205,400 | 1,470 |
| 2018-02-16 | 2,811 | 2,903 | 2,811 | 2,897 | 364,100 | 1,448.50 |
| 2018-02-15 | 2,563 | 2,865 | 2,543 | 2,860 | 734,400 | 1,430 |
| 2018-02-14 | 2,461 | 2,494 | 2,412 | 2,489 | 207,900 | 1,244.50 |
| 2018-02-13 | 2,529 | 2,533 | 2,421 | 2,431 | 165,000 | 1,215.50 |
| 2018-02-09 | 2,400 | 2,473 | 2,381 | 2,462 | 154,000 | 1,231 |
| 2018-02-08 | 2,462 | 2,537 | 2,448 | 2,516 | 128,400 | 1,258 |
| 2018-02-07 | 2,596 | 2,600 | 2,450 | 2,465 | 153,400 | 1,232.50 |
| 2018-02-06 | 2,500 | 2,570 | 2,371 | 2,446 | 338,700 | 1,223 |
| 2018-02-05 | 2,601 | 2,644 | 2,588 | 2,624 | 111,300 | 1,312 |
| 2018-02-02 | 2,690 | 2,692 | 2,635 | 2,674 | 114,600 | 1,337 |
| 2018-02-01 | 2,645 | 2,693 | 2,639 | 2,680 | 234,400 | 1,340 |
| 2018-01-31 | 2,680 | 2,726 | 2,625 | 2,625 | 313,800 | 1,312.50 |
| 2018-01-30 | 2,784 | 2,784 | 2,685 | 2,713 | 389,700 | 1,356.50 |
| 2018-01-29 | 2,941 | 2,949 | 2,814 | 2,823 | 242,000 | 1,411.50 |
| 2018-01-26 | 2,915 | 2,948 | 2,872 | 2,927 | 245,600 | 1,463.50 |
| 2018-01-25 | 2,850 | 2,975 | 2,850 | 2,956 | 354,300 | 1,478 |
| 2018-01-24 | 2,820 | 2,864 | 2,792 | 2,859 | 173,000 | 1,429.50 |
| 2018-01-23 | 2,726 | 2,828 | 2,721 | 2,821 | 278,000 | 1,410.50 |
| 2018-01-22 | 2,661 | 2,742 | 2,659 | 2,726 | 219,300 | 1,363 |
| 2018-01-19 | 2,611 | 2,654 | 2,607 | 2,648 | 142,300 | 1,324 |
| 2018-01-18 | 2,630 | 2,635 | 2,587 | 2,616 | 119,500 | 1,308 |
| 2018-01-17 | 2,620 | 2,646 | 2,610 | 2,618 | 87,000 | 1,309 |
| 2018-01-16 | 2,625 | 2,655 | 2,611 | 2,635 | 154,600 | 1,317.50 |
| 2018-01-15 | 2,551 | 2,641 | 2,548 | 2,633 | 215,900 | 1,316.50 |
| 2018-01-12 | 2,520 | 2,549 | 2,517 | 2,549 | 145,000 | 1,274.50 |
| 2018-01-11 | 2,480 | 2,516 | 2,463 | 2,512 | 100,600 | 1,256 |
| 2018-01-10 | 2,490 | 2,495 | 2,476 | 2,482 | 49,000 | 1,241 |
| 2018-01-09 | 2,450 | 2,491 | 2,447 | 2,490 | 102,600 | 1,245 |
| 2018-01-05 | 2,475 | 2,486 | 2,434 | 2,448 | 127,200 | 1,224 |
| 2018-01-04 | 2,511 | 2,514 | 2,472 | 2,477 | 115,600 | 1,238.50 |
分割・併合履歴 ： [2018-06-27]1株→2株 [2014-12-26]1株→2株 [2012-12-26]1株→100株 [2005-03-28]1株→2株 [2004-06-25]1株→2株