8934 サンフロンティア不動産(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 | 1,055 | 1,072 | 1,052 | 1,064 | 186,100 | 1,064 |
| 2018-12-27 | 1,098 | 1,110 | 1,060 | 1,069 | 413,800 | 1,069 |
| 2018-12-26 | 973 | 1,010 | 973 | 999 | 300,900 | 999 |
| 2018-12-25 | 941 | 953 | 926 | 934 | 605,400 | 934 |
| 2018-12-21 | 1,052 | 1,057 | 1,004 | 1,011 | 286,400 | 1,011 |
| 2018-12-20 | 1,107 | 1,117 | 1,065 | 1,069 | 248,400 | 1,069 |
| 2018-12-19 | 1,109 | 1,126 | 1,095 | 1,123 | 250,800 | 1,123 |
| 2018-12-18 | 1,143 | 1,146 | 1,121 | 1,122 | 164,300 | 1,122 |
| 2018-12-17 | 1,167 | 1,172 | 1,150 | 1,165 | 178,800 | 1,165 |
| 2018-12-14 | 1,186 | 1,193 | 1,166 | 1,166 | 141,600 | 1,166 |
| 2018-12-13 | 1,197 | 1,197 | 1,178 | 1,187 | 146,500 | 1,187 |
| 2018-12-12 | 1,154 | 1,196 | 1,142 | 1,190 | 274,000 | 1,190 |
| 2018-12-11 | 1,133 | 1,148 | 1,126 | 1,142 | 204,500 | 1,142 |
| 2018-12-10 | 1,138 | 1,153 | 1,125 | 1,129 | 131,000 | 1,129 |
| 2018-12-07 | 1,150 | 1,161 | 1,141 | 1,157 | 123,300 | 1,157 |
| 2018-12-06 | 1,175 | 1,176 | 1,140 | 1,145 | 190,500 | 1,145 |
| 2018-12-05 | 1,150 | 1,181 | 1,143 | 1,176 | 222,000 | 1,176 |
| 2018-12-04 | 1,203 | 1,206 | 1,168 | 1,170 | 246,800 | 1,170 |
| 2018-12-03 | 1,213 | 1,216 | 1,204 | 1,206 | 199,200 | 1,206 |
| 2018-11-30 | 1,215 | 1,221 | 1,196 | 1,202 | 180,800 | 1,202 |
| 2018-11-29 | 1,199 | 1,221 | 1,194 | 1,216 | 276,700 | 1,216 |
| 2018-11-28 | 1,184 | 1,184 | 1,174 | 1,184 | 158,800 | 1,184 |
| 2018-11-27 | 1,184 | 1,187 | 1,172 | 1,173 | 131,900 | 1,173 |
| 2018-11-26 | 1,167 | 1,188 | 1,164 | 1,175 | 136,300 | 1,175 |
| 2018-11-22 | 1,174 | 1,182 | 1,164 | 1,176 | 140,500 | 1,176 |
| 2018-11-21 | 1,160 | 1,173 | 1,154 | 1,168 | 189,400 | 1,168 |
| 2018-11-20 | 1,166 | 1,176 | 1,162 | 1,172 | 125,900 | 1,172 |
| 2018-11-19 | 1,189 | 1,189 | 1,172 | 1,176 | 154,000 | 1,176 |
| 2018-11-16 | 1,179 | 1,188 | 1,168 | 1,181 | 242,500 | 1,181 |
| 2018-11-15 | 1,161 | 1,194 | 1,153 | 1,182 | 313,600 | 1,182 |
| 2018-11-14 | 1,164 | 1,198 | 1,144 | 1,184 | 447,900 | 1,184 |
| 2018-11-13 | 1,162 | 1,164 | 1,127 | 1,134 | 275,000 | 1,134 |
| 2018-11-12 | 1,174 | 1,181 | 1,162 | 1,178 | 245,400 | 1,178 |
| 2018-11-09 | 1,190 | 1,214 | 1,168 | 1,174 | 450,300 | 1,174 |
| 2018-11-08 | 1,192 | 1,199 | 1,178 | 1,184 | 425,700 | 1,184 |
| 2018-11-07 | 1,155 | 1,178 | 1,149 | 1,165 | 324,200 | 1,165 |
| 2018-11-06 | 1,154 | 1,156 | 1,140 | 1,152 | 113,800 | 1,152 |
| 2018-11-05 | 1,130 | 1,153 | 1,128 | 1,147 | 203,900 | 1,147 |
| 2018-11-02 | 1,138 | 1,145 | 1,127 | 1,143 | 275,700 | 1,143 |
| 2018-11-01 | 1,146 | 1,158 | 1,137 | 1,143 | 189,000 | 1,143 |
| 2018-10-31 | 1,137 | 1,155 | 1,129 | 1,153 | 341,200 | 1,153 |
| 2018-10-30 | 1,069 | 1,114 | 1,068 | 1,108 | 674,800 | 1,108 |
| 2018-10-29 | 1,072 | 1,101 | 1,068 | 1,079 | 313,900 | 1,079 |
| 2018-10-26 | 1,084 | 1,100 | 1,065 | 1,081 | 583,700 | 1,081 |
| 2018-10-25 | 1,079 | 1,093 | 1,071 | 1,072 | 320,100 | 1,072 |
| 2018-10-24 | 1,105 | 1,128 | 1,095 | 1,122 | 263,600 | 1,122 |
| 2018-10-23 | 1,120 | 1,125 | 1,096 | 1,097 | 216,500 | 1,097 |
| 2018-10-22 | 1,125 | 1,140 | 1,119 | 1,131 | 165,600 | 1,131 |
| 2018-10-19 | 1,128 | 1,137 | 1,116 | 1,131 | 228,200 | 1,131 |
| 2018-10-18 | 1,156 | 1,170 | 1,133 | 1,137 | 441,900 | 1,137 |
| 2018-10-17 | 1,112 | 1,143 | 1,098 | 1,143 | 436,400 | 1,143 |
| 2018-10-16 | 1,102 | 1,107 | 1,081 | 1,088 | 488,600 | 1,088 |
| 2018-10-15 | 1,121 | 1,122 | 1,090 | 1,101 | 603,600 | 1,101 |
| 2018-10-12 | 1,109 | 1,133 | 1,102 | 1,131 | 676,000 | 1,131 |
| 2018-10-11 | 1,140 | 1,149 | 1,122 | 1,130 | 552,000 | 1,130 |
| 2018-10-10 | 1,186 | 1,202 | 1,176 | 1,191 | 609,800 | 1,191 |
| 2018-10-09 | 1,201 | 1,201 | 1,177 | 1,178 | 384,900 | 1,178 |
| 2018-10-05 | 1,240 | 1,245 | 1,212 | 1,213 | 353,100 | 1,213 |
| 2018-10-04 | 1,286 | 1,290 | 1,242 | 1,250 | 506,200 | 1,250 |
| 2018-10-03 | 1,290 | 1,301 | 1,275 | 1,290 | 429,300 | 1,290 |
| 2018-10-02 | 1,292 | 1,312 | 1,289 | 1,304 | 452,400 | 1,304 |
| 2018-10-01 | 1,302 | 1,305 | 1,288 | 1,290 | 181,600 | 1,290 |
| 2018-09-28 | 1,295 | 1,316 | 1,288 | 1,300 | 256,900 | 1,300 |
| 2018-09-27 | 1,307 | 1,311 | 1,283 | 1,288 | 217,800 | 1,288 |
| 2018-09-26 | 1,318 | 1,328 | 1,315 | 1,318 | 223,600 | 1,318 |
| 2018-09-25 | 1,327 | 1,337 | 1,318 | 1,324 | 269,100 | 1,324 |
| 2018-09-21 | 1,337 | 1,344 | 1,317 | 1,328 | 293,000 | 1,328 |
| 2018-09-20 | 1,326 | 1,335 | 1,314 | 1,331 | 211,700 | 1,331 |
| 2018-09-19 | 1,310 | 1,337 | 1,308 | 1,326 | 324,300 | 1,326 |
| 2018-09-18 | 1,252 | 1,306 | 1,252 | 1,301 | 446,500 | 1,301 |
| 2018-09-14 | 1,193 | 1,252 | 1,190 | 1,243 | 573,400 | 1,243 |
| 2018-09-13 | 1,160 | 1,175 | 1,155 | 1,163 | 265,700 | 1,163 |
| 2018-09-12 | 1,216 | 1,216 | 1,161 | 1,163 | 375,500 | 1,163 |
| 2018-09-11 | 1,208 | 1,221 | 1,194 | 1,216 | 211,200 | 1,216 |
| 2018-09-10 | 1,199 | 1,213 | 1,189 | 1,211 | 200,400 | 1,211 |
| 2018-09-07 | 1,216 | 1,216 | 1,194 | 1,203 | 288,500 | 1,203 |
| 2018-09-06 | 1,237 | 1,241 | 1,221 | 1,229 | 213,400 | 1,229 |
| 2018-09-05 | 1,281 | 1,288 | 1,236 | 1,242 | 484,000 | 1,242 |
| 2018-09-04 | 1,311 | 1,317 | 1,282 | 1,291 | 394,800 | 1,291 |
| 2018-09-03 | 1,364 | 1,364 | 1,307 | 1,325 | 309,600 | 1,325 |
| 2018-08-31 | 1,378 | 1,393 | 1,368 | 1,371 | 154,900 | 1,371 |
| 2018-08-30 | 1,392 | 1,410 | 1,384 | 1,394 | 305,100 | 1,394 |
| 2018-08-29 | 1,368 | 1,388 | 1,358 | 1,379 | 254,200 | 1,379 |
| 2018-08-28 | 1,360 | 1,378 | 1,356 | 1,361 | 143,400 | 1,361 |
| 2018-08-27 | 1,338 | 1,358 | 1,329 | 1,358 | 243,500 | 1,358 |
| 2018-08-24 | 1,330 | 1,334 | 1,315 | 1,322 | 77,100 | 1,322 |
| 2018-08-23 | 1,328 | 1,330 | 1,315 | 1,326 | 103,500 | 1,326 |
| 2018-08-22 | 1,308 | 1,331 | 1,304 | 1,330 | 119,200 | 1,330 |
| 2018-08-21 | 1,300 | 1,305 | 1,288 | 1,304 | 127,900 | 1,304 |
| 2018-08-20 | 1,319 | 1,327 | 1,305 | 1,310 | 120,200 | 1,310 |
| 2018-08-17 | 1,303 | 1,317 | 1,293 | 1,316 | 146,200 | 1,316 |
| 2018-08-16 | 1,283 | 1,289 | 1,261 | 1,284 | 185,800 | 1,284 |
| 2018-08-15 | 1,310 | 1,326 | 1,292 | 1,300 | 193,700 | 1,300 |
| 2018-08-14 | 1,250 | 1,304 | 1,250 | 1,304 | 316,300 | 1,304 |
| 2018-08-13 | 1,252 | 1,273 | 1,243 | 1,248 | 311,500 | 1,248 |
| 2018-08-10 | 1,319 | 1,324 | 1,256 | 1,262 | 430,200 | 1,262 |
| 2018-08-09 | 1,400 | 1,402 | 1,326 | 1,328 | 784,600 | 1,328 |
| 2018-08-08 | 1,305 | 1,322 | 1,303 | 1,304 | 232,900 | 1,304 |
| 2018-08-07 | 1,280 | 1,300 | 1,280 | 1,288 | 214,300 | 1,288 |
| 2018-08-06 | 1,327 | 1,334 | 1,275 | 1,298 | 272,600 | 1,298 |
| 2018-08-03 | 1,318 | 1,322 | 1,310 | 1,314 | 119,100 | 1,314 |
| 2018-08-02 | 1,312 | 1,330 | 1,307 | 1,312 | 240,500 | 1,312 |
| 2018-08-01 | 1,328 | 1,331 | 1,304 | 1,305 | 191,500 | 1,305 |
| 2018-07-31 | 1,355 | 1,355 | 1,332 | 1,342 | 172,500 | 1,342 |
| 2018-07-30 | 1,351 | 1,373 | 1,349 | 1,364 | 231,700 | 1,364 |
| 2018-07-27 | 1,351 | 1,360 | 1,346 | 1,349 | 137,300 | 1,349 |
| 2018-07-26 | 1,321 | 1,350 | 1,320 | 1,347 | 143,600 | 1,347 |
| 2018-07-25 | 1,300 | 1,325 | 1,297 | 1,317 | 244,200 | 1,317 |
| 2018-07-24 | 1,264 | 1,294 | 1,262 | 1,290 | 109,500 | 1,290 |
| 2018-07-23 | 1,272 | 1,279 | 1,254 | 1,259 | 172,400 | 1,259 |
| 2018-07-20 | 1,314 | 1,314 | 1,280 | 1,290 | 177,700 | 1,290 |
| 2018-07-19 | 1,313 | 1,314 | 1,301 | 1,308 | 242,800 | 1,308 |
| 2018-07-18 | 1,292 | 1,319 | 1,290 | 1,314 | 162,600 | 1,314 |
| 2018-07-17 | 1,276 | 1,292 | 1,270 | 1,286 | 128,300 | 1,286 |
| 2018-07-13 | 1,270 | 1,281 | 1,257 | 1,277 | 168,100 | 1,277 |
| 2018-07-12 | 1,227 | 1,261 | 1,227 | 1,259 | 261,200 | 1,259 |
| 2018-07-11 | 1,231 | 1,235 | 1,217 | 1,226 | 203,500 | 1,226 |
| 2018-07-10 | 1,240 | 1,258 | 1,229 | 1,238 | 270,100 | 1,238 |
| 2018-07-09 | 1,200 | 1,225 | 1,185 | 1,219 | 170,100 | 1,219 |
| 2018-07-06 | 1,189 | 1,202 | 1,181 | 1,200 | 328,500 | 1,200 |
| 2018-07-05 | 1,219 | 1,219 | 1,179 | 1,185 | 245,200 | 1,185 |
| 2018-07-04 | 1,233 | 1,240 | 1,219 | 1,220 | 159,100 | 1,220 |
| 2018-07-03 | 1,266 | 1,276 | 1,225 | 1,241 | 314,800 | 1,241 |
| 2018-07-02 | 1,311 | 1,318 | 1,270 | 1,272 | 223,000 | 1,272 |
| 2018-06-29 | 1,305 | 1,311 | 1,285 | 1,311 | 139,500 | 1,311 |
| 2018-06-28 | 1,300 | 1,300 | 1,281 | 1,300 | 161,300 | 1,300 |
| 2018-06-27 | 1,289 | 1,312 | 1,276 | 1,301 | 160,300 | 1,301 |
| 2018-06-26 | 1,272 | 1,290 | 1,259 | 1,287 | 207,000 | 1,287 |
| 2018-06-25 | 1,302 | 1,314 | 1,281 | 1,283 | 188,500 | 1,283 |
| 2018-06-22 | 1,292 | 1,312 | 1,292 | 1,304 | 139,100 | 1,304 |
| 2018-06-21 | 1,303 | 1,316 | 1,296 | 1,305 | 138,500 | 1,305 |
| 2018-06-20 | 1,290 | 1,304 | 1,273 | 1,302 | 185,300 | 1,302 |
| 2018-06-19 | 1,315 | 1,320 | 1,290 | 1,291 | 224,300 | 1,291 |
| 2018-06-18 | 1,342 | 1,342 | 1,316 | 1,320 | 243,100 | 1,320 |
| 2018-06-15 | 1,364 | 1,366 | 1,337 | 1,345 | 152,200 | 1,345 |
| 2018-06-14 | 1,379 | 1,387 | 1,355 | 1,360 | 162,700 | 1,360 |
| 2018-06-13 | 1,369 | 1,396 | 1,364 | 1,368 | 322,200 | 1,368 |
| 2018-06-12 | 1,375 | 1,375 | 1,353 | 1,364 | 178,400 | 1,364 |
| 2018-06-11 | 1,339 | 1,382 | 1,326 | 1,379 | 272,500 | 1,379 |
| 2018-06-08 | 1,330 | 1,348 | 1,328 | 1,332 | 147,900 | 1,332 |
| 2018-06-07 | 1,335 | 1,353 | 1,328 | 1,340 | 161,200 | 1,340 |
| 2018-06-06 | 1,364 | 1,368 | 1,328 | 1,337 | 292,500 | 1,337 |
| 2018-06-05 | 1,376 | 1,378 | 1,339 | 1,360 | 388,600 | 1,360 |
| 2018-06-04 | 1,360 | 1,377 | 1,356 | 1,373 | 306,600 | 1,373 |
| 2018-06-01 | 1,339 | 1,354 | 1,333 | 1,347 | 254,400 | 1,347 |
| 2018-05-31 | 1,308 | 1,343 | 1,303 | 1,343 | 457,500 | 1,343 |
| 2018-05-30 | 1,283 | 1,294 | 1,270 | 1,285 | 193,600 | 1,285 |
| 2018-05-29 | 1,324 | 1,328 | 1,300 | 1,308 | 182,500 | 1,308 |
| 2018-05-28 | 1,325 | 1,330 | 1,311 | 1,326 | 183,900 | 1,326 |
| 2018-05-25 | 1,304 | 1,328 | 1,303 | 1,316 | 205,700 | 1,316 |
| 2018-05-24 | 1,337 | 1,343 | 1,316 | 1,323 | 239,900 | 1,323 |
| 2018-05-23 | 1,361 | 1,371 | 1,321 | 1,341 | 720,200 | 1,341 |
| 2018-05-22 | 1,356 | 1,375 | 1,345 | 1,369 | 273,500 | 1,369 |
| 2018-05-21 | 1,359 | 1,359 | 1,343 | 1,356 | 300,900 | 1,356 |
| 2018-05-18 | 1,375 | 1,377 | 1,352 | 1,360 | 356,000 | 1,360 |
| 2018-05-17 | 1,361 | 1,361 | 1,345 | 1,355 | 267,900 | 1,355 |
| 2018-05-16 | 1,357 | 1,378 | 1,350 | 1,366 | 294,800 | 1,366 |
| 2018-05-15 | 1,366 | 1,373 | 1,353 | 1,358 | 402,000 | 1,358 |
| 2018-05-14 | 1,393 | 1,415 | 1,378 | 1,383 | 275,000 | 1,383 |
| 2018-05-11 | 1,455 | 1,485 | 1,397 | 1,406 | 846,000 | 1,406 |
| 2018-05-10 | 1,405 | 1,450 | 1,401 | 1,447 | 896,100 | 1,447 |
| 2018-05-09 | 1,371 | 1,442 | 1,369 | 1,407 | 1,702,200 | 1,407 |
| 2018-05-08 | 1,347 | 1,351 | 1,328 | 1,329 | 299,000 | 1,329 |
| 2018-05-07 | 1,341 | 1,354 | 1,334 | 1,337 | 353,200 | 1,337 |
| 2018-05-02 | 1,333 | 1,338 | 1,311 | 1,337 | 293,400 | 1,337 |
| 2018-05-01 | 1,337 | 1,341 | 1,321 | 1,334 | 415,900 | 1,334 |
| 2018-04-27 | 1,319 | 1,329 | 1,317 | 1,325 | 262,400 | 1,325 |
| 2018-04-26 | 1,342 | 1,343 | 1,317 | 1,329 | 358,900 | 1,329 |
| 2018-04-25 | 1,298 | 1,334 | 1,293 | 1,327 | 611,400 | 1,327 |
| 2018-04-24 | 1,283 | 1,296 | 1,282 | 1,294 | 307,600 | 1,294 |
| 2018-04-23 | 1,276 | 1,282 | 1,263 | 1,279 | 213,400 | 1,279 |
| 2018-04-20 | 1,241 | 1,268 | 1,241 | 1,262 | 289,600 | 1,262 |
| 2018-04-19 | 1,251 | 1,264 | 1,239 | 1,244 | 273,800 | 1,244 |
| 2018-04-18 | 1,229 | 1,250 | 1,228 | 1,250 | 235,000 | 1,250 |
| 2018-04-17 | 1,241 | 1,241 | 1,208 | 1,219 | 342,600 | 1,219 |
| 2018-04-16 | 1,241 | 1,247 | 1,232 | 1,242 | 213,300 | 1,242 |
| 2018-04-13 | 1,228 | 1,242 | 1,224 | 1,238 | 237,900 | 1,238 |
| 2018-04-12 | 1,215 | 1,226 | 1,208 | 1,221 | 219,100 | 1,221 |
| 2018-04-11 | 1,234 | 1,234 | 1,205 | 1,214 | 217,500 | 1,214 |
| 2018-04-10 | 1,205 | 1,234 | 1,203 | 1,233 | 337,600 | 1,233 |
| 2018-04-09 | 1,208 | 1,208 | 1,193 | 1,205 | 161,000 | 1,205 |
| 2018-04-06 | 1,220 | 1,225 | 1,202 | 1,203 | 354,500 | 1,203 |
| 2018-04-05 | 1,210 | 1,238 | 1,202 | 1,223 | 457,400 | 1,223 |
| 2018-04-04 | 1,173 | 1,195 | 1,166 | 1,187 | 258,400 | 1,187 |
| 2018-04-03 | 1,154 | 1,171 | 1,150 | 1,164 | 216,000 | 1,164 |
| 2018-03-30 | 1,166 | 1,184 | 1,165 | 1,172 | 184,800 | 1,172 |
| 2018-03-29 | 1,155 | 1,161 | 1,136 | 1,154 | 198,100 | 1,154 |
| 2018-03-28 | 1,143 | 1,159 | 1,130 | 1,142 | 321,900 | 1,142 |
| 2018-03-27 | 1,171 | 1,189 | 1,160 | 1,183 | 341,000 | 1,183 |
| 2018-03-26 | 1,125 | 1,153 | 1,112 | 1,152 | 296,000 | 1,152 |
| 2018-03-23 | 1,151 | 1,160 | 1,131 | 1,139 | 372,100 | 1,139 |
| 2018-03-22 | 1,174 | 1,186 | 1,163 | 1,185 | 180,000 | 1,185 |
| 2018-03-20 | 1,151 | 1,177 | 1,151 | 1,173 | 213,000 | 1,173 |
| 2018-03-19 | 1,195 | 1,200 | 1,156 | 1,162 | 327,900 | 1,162 |
| 2018-03-16 | 1,219 | 1,227 | 1,187 | 1,192 | 459,100 | 1,192 |
| 2018-03-15 | 1,213 | 1,224 | 1,198 | 1,221 | 244,000 | 1,221 |
| 2018-03-14 | 1,217 | 1,226 | 1,202 | 1,220 | 297,100 | 1,220 |
| 2018-03-13 | 1,195 | 1,221 | 1,189 | 1,218 | 245,900 | 1,218 |
| 2018-03-12 | 1,192 | 1,203 | 1,182 | 1,200 | 298,000 | 1,200 |
| 2018-03-09 | 1,175 | 1,195 | 1,164 | 1,174 | 233,900 | 1,174 |
| 2018-03-08 | 1,183 | 1,183 | 1,162 | 1,165 | 250,900 | 1,165 |
| 2018-03-07 | 1,169 | 1,192 | 1,148 | 1,168 | 327,900 | 1,168 |
| 2018-03-06 | 1,171 | 1,184 | 1,168 | 1,172 | 288,600 | 1,172 |
| 2018-03-05 | 1,181 | 1,190 | 1,143 | 1,148 | 300,000 | 1,148 |
| 2018-03-02 | 1,170 | 1,195 | 1,164 | 1,187 | 407,000 | 1,187 |
| 2018-03-01 | 1,204 | 1,212 | 1,188 | 1,196 | 375,700 | 1,196 |
| 2018-02-28 | 1,212 | 1,227 | 1,208 | 1,218 | 507,300 | 1,218 |
| 2018-02-27 | 1,240 | 1,242 | 1,212 | 1,218 | 327,400 | 1,218 |
| 2018-02-26 | 1,249 | 1,251 | 1,224 | 1,227 | 261,800 | 1,227 |
| 2018-02-23 | 1,222 | 1,234 | 1,210 | 1,230 | 293,100 | 1,230 |
| 2018-02-22 | 1,230 | 1,235 | 1,204 | 1,210 | 471,400 | 1,210 |
| 2018-02-21 | 1,235 | 1,256 | 1,233 | 1,241 | 556,200 | 1,241 |
| 2018-02-20 | 1,210 | 1,232 | 1,202 | 1,231 | 529,800 | 1,231 |
| 2018-02-19 | 1,186 | 1,207 | 1,177 | 1,205 | 341,200 | 1,205 |
| 2018-02-16 | 1,149 | 1,173 | 1,139 | 1,163 | 478,700 | 1,163 |
| 2018-02-15 | 1,119 | 1,154 | 1,111 | 1,140 | 963,500 | 1,140 |
| 2018-02-14 | 1,130 | 1,132 | 1,088 | 1,104 | 1,184,100 | 1,104 |
| 2018-02-13 | 1,179 | 1,181 | 1,132 | 1,134 | 1,518,500 | 1,134 |
| 2018-02-09 | 1,120 | 1,153 | 1,111 | 1,152 | 867,700 | 1,152 |
| 2018-02-08 | 1,200 | 1,200 | 1,151 | 1,176 | 1,161,300 | 1,176 |
| 2018-02-07 | 1,300 | 1,309 | 1,171 | 1,173 | 1,751,900 | 1,173 |
| 2018-02-06 | 1,257 | 1,279 | 1,200 | 1,245 | 1,033,900 | 1,245 |
| 2018-02-05 | 1,360 | 1,373 | 1,333 | 1,347 | 631,000 | 1,347 |
| 2018-02-02 | 1,428 | 1,429 | 1,391 | 1,403 | 448,200 | 1,403 |
| 2018-02-01 | 1,383 | 1,436 | 1,381 | 1,423 | 764,400 | 1,423 |
| 2018-01-31 | 1,380 | 1,396 | 1,370 | 1,373 | 413,000 | 1,373 |
| 2018-01-30 | 1,402 | 1,415 | 1,376 | 1,396 | 381,500 | 1,396 |
| 2018-01-29 | 1,429 | 1,438 | 1,405 | 1,407 | 360,600 | 1,407 |
| 2018-01-26 | 1,437 | 1,440 | 1,420 | 1,424 | 391,300 | 1,424 |
| 2018-01-25 | 1,436 | 1,459 | 1,427 | 1,433 | 682,900 | 1,433 |
| 2018-01-24 | 1,411 | 1,455 | 1,411 | 1,443 | 697,000 | 1,443 |
| 2018-01-23 | 1,384 | 1,408 | 1,379 | 1,408 | 654,100 | 1,408 |
| 2018-01-22 | 1,384 | 1,387 | 1,365 | 1,377 | 394,400 | 1,377 |
| 2018-01-19 | 1,363 | 1,398 | 1,360 | 1,386 | 663,000 | 1,386 |
| 2018-01-18 | 1,401 | 1,408 | 1,353 | 1,356 | 842,200 | 1,356 |
| 2018-01-17 | 1,423 | 1,439 | 1,384 | 1,394 | 776,400 | 1,394 |
| 2018-01-16 | 1,447 | 1,453 | 1,427 | 1,438 | 469,700 | 1,438 |
| 2018-01-15 | 1,422 | 1,447 | 1,415 | 1,441 | 609,100 | 1,441 |
| 2018-01-12 | 1,402 | 1,417 | 1,390 | 1,411 | 734,200 | 1,411 |
| 2018-01-11 | 1,358 | 1,423 | 1,344 | 1,407 | 1,368,300 | 1,407 |
| 2018-01-10 | 1,376 | 1,381 | 1,359 | 1,366 | 839,500 | 1,366 |
| 2018-01-09 | 1,352 | 1,375 | 1,341 | 1,369 | 1,277,300 | 1,369 |
| 2018-01-05 | 1,302 | 1,329 | 1,290 | 1,322 | 1,072,400 | 1,322 |
| 2018-01-04 | 1,292 | 1,303 | 1,279 | 1,298 | 911,300 | 1,298 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→3株 [2005-03-28]1株→4株