9039 (株)サカイ引越センター 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 | 5,870 | 5,970 | 5,800 | 5,960 | 17,500 | 2,980 |
| 2018-12-27 | 5,720 | 5,950 | 5,720 | 5,920 | 29,500 | 2,960 |
| 2018-12-26 | 5,650 | 5,800 | 5,570 | 5,650 | 28,200 | 2,825 |
| 2018-12-25 | 5,740 | 5,740 | 5,540 | 5,620 | 31,200 | 2,810 |
| 2018-12-21 | 5,820 | 5,820 | 5,740 | 5,750 | 63,500 | 2,875 |
| 2018-12-20 | 5,810 | 5,870 | 5,770 | 5,790 | 29,400 | 2,895 |
| 2018-12-19 | 5,820 | 5,820 | 5,650 | 5,820 | 50,600 | 2,910 |
| 2018-12-18 | 5,910 | 5,910 | 5,760 | 5,830 | 35,300 | 2,915 |
| 2018-12-17 | 5,920 | 5,970 | 5,870 | 5,960 | 18,800 | 2,980 |
| 2018-12-14 | 6,050 | 6,060 | 5,910 | 5,920 | 31,200 | 2,960 |
| 2018-12-13 | 5,970 | 6,070 | 5,940 | 6,060 | 19,800 | 3,030 |
| 2018-12-12 | 5,910 | 5,980 | 5,880 | 5,980 | 14,400 | 2,990 |
| 2018-12-11 | 5,810 | 5,870 | 5,750 | 5,820 | 42,100 | 2,910 |
| 2018-12-10 | 5,870 | 5,920 | 5,780 | 5,780 | 25,400 | 2,890 |
| 2018-12-07 | 5,970 | 5,990 | 5,830 | 5,910 | 68,700 | 2,955 |
| 2018-12-06 | 6,160 | 6,160 | 5,900 | 5,920 | 60,900 | 2,960 |
| 2018-12-05 | 6,160 | 6,230 | 6,050 | 6,150 | 48,400 | 3,075 |
| 2018-12-04 | 6,500 | 6,510 | 6,240 | 6,250 | 29,200 | 3,125 |
| 2018-12-03 | 6,530 | 6,580 | 6,450 | 6,510 | 35,600 | 3,255 |
| 2018-11-30 | 6,370 | 6,430 | 6,350 | 6,430 | 35,200 | 3,215 |
| 2018-11-29 | 6,230 | 6,400 | 6,230 | 6,270 | 45,000 | 3,135 |
| 2018-11-28 | 6,200 | 6,280 | 6,150 | 6,210 | 24,200 | 3,105 |
| 2018-11-27 | 6,210 | 6,270 | 6,190 | 6,230 | 13,200 | 3,115 |
| 2018-11-26 | 6,110 | 6,220 | 6,110 | 6,200 | 15,600 | 3,100 |
| 2018-11-22 | 6,060 | 6,130 | 6,000 | 6,110 | 20,800 | 3,055 |
| 2018-11-21 | 5,950 | 6,050 | 5,950 | 6,030 | 12,500 | 3,015 |
| 2018-11-20 | 5,950 | 6,020 | 5,930 | 6,020 | 8,900 | 3,010 |
| 2018-11-19 | 5,860 | 5,980 | 5,860 | 5,980 | 21,800 | 2,990 |
| 2018-11-16 | 6,010 | 6,050 | 5,850 | 5,870 | 22,000 | 2,935 |
| 2018-11-15 | 5,880 | 6,090 | 5,880 | 6,000 | 15,600 | 3,000 |
| 2018-11-14 | 6,160 | 6,160 | 5,950 | 5,950 | 17,500 | 2,975 |
| 2018-11-13 | 6,220 | 6,220 | 6,070 | 6,090 | 26,000 | 3,045 |
| 2018-11-12 | 6,210 | 6,360 | 6,210 | 6,280 | 25,200 | 3,140 |
| 2018-11-09 | 6,330 | 6,370 | 6,210 | 6,230 | 33,500 | 3,115 |
| 2018-11-08 | 6,050 | 6,380 | 6,030 | 6,340 | 66,700 | 3,170 |
| 2018-11-07 | 5,880 | 6,050 | 5,880 | 5,900 | 37,700 | 2,950 |
| 2018-11-06 | 5,800 | 5,850 | 5,780 | 5,810 | 13,100 | 2,905 |
| 2018-11-05 | 5,830 | 5,860 | 5,760 | 5,800 | 46,000 | 2,900 |
| 2018-11-02 | 5,820 | 5,870 | 5,690 | 5,800 | 50,400 | 2,900 |
| 2018-11-01 | 5,880 | 5,970 | 5,820 | 5,840 | 57,500 | 2,920 |
| 2018-10-31 | 5,650 | 5,880 | 5,580 | 5,830 | 174,300 | 2,915 |
| 2018-10-30 | 5,810 | 6,180 | 5,620 | 6,120 | 151,700 | 3,060 |
| 2018-10-29 | 5,910 | 6,070 | 5,840 | 5,850 | 32,400 | 2,925 |
| 2018-10-26 | 5,990 | 6,090 | 5,810 | 5,840 | 101,200 | 2,920 |
| 2018-10-25 | 5,900 | 6,000 | 5,840 | 5,930 | 51,800 | 2,965 |
| 2018-10-24 | 5,980 | 6,070 | 5,930 | 6,030 | 50,300 | 3,015 |
| 2018-10-23 | 6,160 | 6,160 | 5,990 | 6,010 | 60,900 | 3,005 |
| 2018-10-22 | 6,110 | 6,200 | 6,060 | 6,160 | 54,100 | 3,080 |
| 2018-10-19 | 6,080 | 6,180 | 6,030 | 6,120 | 39,300 | 3,060 |
| 2018-10-18 | 6,120 | 6,230 | 6,120 | 6,180 | 47,900 | 3,090 |
| 2018-10-17 | 5,960 | 6,140 | 5,940 | 6,120 | 43,900 | 3,060 |
| 2018-10-16 | 5,890 | 5,960 | 5,870 | 5,920 | 54,700 | 2,960 |
| 2018-10-15 | 5,880 | 5,950 | 5,870 | 5,900 | 52,800 | 2,950 |
| 2018-10-12 | 5,890 | 6,000 | 5,880 | 5,940 | 56,100 | 2,970 |
| 2018-10-11 | 6,000 | 6,090 | 5,950 | 5,990 | 70,400 | 2,995 |
| 2018-10-10 | 6,180 | 6,270 | 6,080 | 6,160 | 48,300 | 3,080 |
| 2018-10-09 | 6,220 | 6,300 | 6,180 | 6,220 | 56,000 | 3,110 |
| 2018-10-05 | 6,380 | 6,400 | 6,250 | 6,290 | 53,300 | 3,145 |
| 2018-10-04 | 6,410 | 6,470 | 6,380 | 6,410 | 46,300 | 3,205 |
| 2018-10-03 | 6,400 | 6,460 | 6,330 | 6,400 | 103,300 | 3,200 |
| 2018-10-02 | 6,410 | 6,440 | 6,290 | 6,390 | 35,200 | 3,195 |
| 2018-10-01 | 6,370 | 6,450 | 6,290 | 6,360 | 37,800 | 3,180 |
| 2018-09-28 | 6,500 | 6,580 | 6,440 | 6,470 | 27,600 | 3,235 |
| 2018-09-27 | 6,520 | 6,640 | 6,440 | 6,500 | 35,000 | 3,250 |
| 2018-09-26 | 6,430 | 6,570 | 6,430 | 6,570 | 43,200 | 3,285 |
| 2018-09-25 | 6,490 | 6,640 | 6,460 | 6,640 | 50,600 | 3,320 |
| 2018-09-21 | 6,440 | 6,550 | 6,400 | 6,490 | 46,000 | 3,245 |
| 2018-09-20 | 6,450 | 6,450 | 6,360 | 6,400 | 33,900 | 3,200 |
| 2018-09-19 | 6,470 | 6,470 | 6,370 | 6,430 | 35,200 | 3,215 |
| 2018-09-18 | 6,320 | 6,500 | 6,320 | 6,480 | 40,300 | 3,240 |
| 2018-09-14 | 6,390 | 6,410 | 6,270 | 6,320 | 39,500 | 3,160 |
| 2018-09-13 | 6,270 | 6,380 | 6,270 | 6,340 | 42,000 | 3,170 |
| 2018-09-12 | 6,200 | 6,300 | 6,170 | 6,290 | 32,700 | 3,145 |
| 2018-09-11 | 6,150 | 6,250 | 6,150 | 6,230 | 50,300 | 3,115 |
| 2018-09-10 | 6,060 | 6,170 | 6,010 | 6,110 | 37,800 | 3,055 |
| 2018-09-07 | 6,020 | 6,060 | 5,940 | 6,040 | 34,300 | 3,020 |
| 2018-09-06 | 6,140 | 6,140 | 6,020 | 6,040 | 22,900 | 3,020 |
| 2018-09-05 | 6,050 | 6,150 | 6,050 | 6,070 | 41,200 | 3,035 |
| 2018-09-04 | 6,080 | 6,290 | 6,020 | 6,140 | 69,100 | 3,070 |
| 2018-09-03 | 6,060 | 6,160 | 6,040 | 6,090 | 57,600 | 3,045 |
| 2018-08-31 | 5,930 | 6,190 | 5,920 | 6,050 | 123,400 | 3,025 |
| 2018-08-30 | 5,820 | 6,040 | 5,820 | 5,980 | 122,600 | 2,990 |
| 2018-08-29 | 5,780 | 5,850 | 5,760 | 5,760 | 19,200 | 2,880 |
| 2018-08-28 | 5,850 | 5,900 | 5,770 | 5,800 | 22,400 | 2,900 |
| 2018-08-27 | 5,720 | 5,860 | 5,690 | 5,840 | 32,300 | 2,920 |
| 2018-08-24 | 5,700 | 5,780 | 5,690 | 5,730 | 29,100 | 2,865 |
| 2018-08-23 | 5,650 | 5,700 | 5,630 | 5,650 | 49,700 | 2,825 |
| 2018-08-22 | 5,650 | 5,690 | 5,620 | 5,660 | 20,200 | 2,830 |
| 2018-08-21 | 5,620 | 5,720 | 5,600 | 5,680 | 40,800 | 2,840 |
| 2018-08-20 | 5,640 | 5,670 | 5,610 | 5,640 | 36,200 | 2,820 |
| 2018-08-17 | 5,640 | 5,750 | 5,610 | 5,690 | 33,000 | 2,845 |
| 2018-08-16 | 5,510 | 5,660 | 5,480 | 5,620 | 40,000 | 2,810 |
| 2018-08-15 | 5,660 | 5,750 | 5,600 | 5,610 | 31,800 | 2,805 |
| 2018-08-14 | 5,540 | 5,660 | 5,510 | 5,660 | 33,100 | 2,830 |
| 2018-08-13 | 5,500 | 5,550 | 5,470 | 5,520 | 37,700 | 2,760 |
| 2018-08-10 | 5,760 | 5,760 | 5,530 | 5,540 | 62,200 | 2,770 |
| 2018-08-09 | 5,830 | 5,850 | 5,690 | 5,760 | 41,500 | 2,880 |
| 2018-08-08 | 5,690 | 5,760 | 5,680 | 5,700 | 63,400 | 2,850 |
| 2018-08-07 | 5,710 | 5,720 | 5,660 | 5,690 | 39,700 | 2,845 |
| 2018-08-06 | 5,760 | 5,800 | 5,640 | 5,710 | 75,200 | 2,855 |
| 2018-08-03 | 6,020 | 6,030 | 5,730 | 5,770 | 80,600 | 2,885 |
| 2018-08-02 | 6,040 | 6,160 | 6,010 | 6,030 | 62,000 | 3,015 |
| 2018-08-01 | 5,920 | 6,100 | 5,920 | 6,040 | 71,100 | 3,020 |
| 2018-07-31 | 6,110 | 6,170 | 5,850 | 5,910 | 115,400 | 2,955 |
| 2018-07-30 | 5,770 | 6,140 | 5,720 | 6,120 | 161,200 | 3,060 |
| 2018-07-27 | 5,680 | 5,800 | 5,500 | 5,590 | 107,800 | 2,795 |
| 2018-07-26 | 5,640 | 5,780 | 5,640 | 5,750 | 57,100 | 2,875 |
| 2018-07-25 | 5,610 | 5,830 | 5,520 | 5,570 | 78,600 | 2,785 |
| 2018-07-24 | 5,510 | 5,540 | 5,460 | 5,520 | 45,800 | 2,760 |
| 2018-07-23 | 5,530 | 5,590 | 5,480 | 5,510 | 59,400 | 2,755 |
| 2018-07-20 | 5,640 | 5,700 | 5,540 | 5,550 | 29,400 | 2,775 |
| 2018-07-19 | 5,700 | 5,830 | 5,680 | 5,700 | 63,600 | 2,850 |
| 2018-07-18 | 5,710 | 5,710 | 5,490 | 5,660 | 114,600 | 2,830 |
| 2018-07-17 | 5,850 | 5,860 | 5,670 | 5,730 | 104,600 | 2,865 |
| 2018-07-13 | 6,060 | 6,100 | 5,740 | 5,870 | 125,300 | 2,935 |
| 2018-07-12 | 5,370 | 5,440 | 5,320 | 5,370 | 43,500 | 2,685 |
| 2018-07-11 | 5,290 | 5,340 | 5,260 | 5,310 | 55,500 | 2,655 |
| 2018-07-10 | 5,330 | 5,440 | 5,300 | 5,300 | 60,200 | 2,650 |
| 2018-07-09 | 5,300 | 5,330 | 5,280 | 5,310 | 43,800 | 2,655 |
| 2018-07-06 | 5,300 | 5,330 | 5,270 | 5,300 | 58,500 | 2,650 |
| 2018-07-05 | 5,300 | 5,330 | 5,270 | 5,290 | 57,600 | 2,645 |
| 2018-07-04 | 5,280 | 5,340 | 5,270 | 5,300 | 46,600 | 2,650 |
| 2018-07-03 | 5,360 | 5,380 | 5,280 | 5,310 | 33,000 | 2,655 |
| 2018-07-02 | 5,500 | 5,510 | 5,370 | 5,370 | 42,600 | 2,685 |
| 2018-06-29 | 5,600 | 5,620 | 5,500 | 5,500 | 39,300 | 2,750 |
| 2018-06-28 | 5,590 | 5,670 | 5,530 | 5,610 | 46,700 | 2,805 |
| 2018-06-27 | 5,550 | 5,640 | 5,540 | 5,590 | 28,200 | 2,795 |
| 2018-06-26 | 5,620 | 5,680 | 5,570 | 5,610 | 35,700 | 2,805 |
| 2018-06-25 | 5,730 | 5,780 | 5,630 | 5,660 | 28,800 | 2,830 |
| 2018-06-22 | 5,670 | 5,780 | 5,640 | 5,770 | 32,100 | 2,885 |
| 2018-06-21 | 5,750 | 5,800 | 5,690 | 5,710 | 41,500 | 2,855 |
| 2018-06-20 | 5,650 | 5,750 | 5,630 | 5,730 | 35,200 | 2,865 |
| 2018-06-19 | 5,790 | 5,800 | 5,650 | 5,690 | 35,900 | 2,845 |
| 2018-06-18 | 5,770 | 5,830 | 5,700 | 5,750 | 36,000 | 2,875 |
| 2018-06-15 | 5,890 | 5,930 | 5,770 | 5,770 | 50,700 | 2,885 |
| 2018-06-14 | 5,850 | 5,970 | 5,850 | 5,950 | 50,500 | 2,975 |
| 2018-06-13 | 5,840 | 5,980 | 5,840 | 5,950 | 41,000 | 2,975 |
| 2018-06-12 | 5,980 | 6,000 | 5,820 | 5,890 | 63,100 | 2,945 |
| 2018-06-11 | 5,980 | 6,030 | 5,960 | 5,960 | 29,800 | 2,980 |
| 2018-06-08 | 5,870 | 5,970 | 5,860 | 5,930 | 39,400 | 2,965 |
| 2018-06-07 | 5,920 | 5,990 | 5,850 | 5,910 | 52,500 | 2,955 |
| 2018-06-06 | 6,080 | 6,100 | 5,870 | 5,880 | 75,100 | 2,940 |
| 2018-06-05 | 6,140 | 6,240 | 6,110 | 6,130 | 48,700 | 3,065 |
| 2018-06-04 | 6,200 | 6,340 | 6,150 | 6,230 | 35,600 | 3,115 |
| 2018-06-01 | 6,110 | 6,270 | 6,080 | 6,220 | 51,100 | 3,110 |
| 2018-05-31 | 6,380 | 6,410 | 6,260 | 6,280 | 56,900 | 3,140 |
| 2018-05-30 | 6,320 | 6,420 | 6,320 | 6,360 | 33,900 | 3,180 |
| 2018-05-29 | 6,330 | 6,450 | 6,300 | 6,420 | 43,800 | 3,210 |
| 2018-05-28 | 6,330 | 6,420 | 6,320 | 6,330 | 32,900 | 3,165 |
| 2018-05-25 | 6,430 | 6,500 | 6,350 | 6,370 | 67,200 | 3,185 |
| 2018-05-24 | 6,170 | 6,470 | 6,170 | 6,390 | 126,800 | 3,195 |
| 2018-05-23 | 6,260 | 6,360 | 6,120 | 6,130 | 117,300 | 3,065 |
| 2018-05-22 | 5,940 | 6,060 | 5,910 | 6,010 | 53,300 | 3,005 |
| 2018-05-21 | 5,870 | 5,980 | 5,800 | 5,970 | 86,700 | 2,985 |
| 2018-05-18 | 6,170 | 6,170 | 5,950 | 5,960 | 112,100 | 2,980 |
| 2018-05-17 | 6,300 | 6,330 | 6,190 | 6,210 | 42,600 | 3,105 |
| 2018-05-16 | 6,250 | 6,370 | 6,220 | 6,310 | 79,600 | 3,155 |
| 2018-05-15 | 6,170 | 6,360 | 6,170 | 6,260 | 77,300 | 3,130 |
| 2018-05-14 | 6,150 | 6,240 | 6,040 | 6,150 | 58,200 | 3,075 |
| 2018-05-11 | 6,000 | 6,140 | 5,980 | 6,100 | 41,200 | 3,050 |
| 2018-05-10 | 5,980 | 6,060 | 5,880 | 6,020 | 59,100 | 3,010 |
| 2018-05-09 | 5,850 | 6,190 | 5,850 | 5,980 | 130,200 | 2,990 |
| 2018-05-08 | 5,760 | 5,910 | 5,670 | 5,850 | 97,900 | 2,925 |
| 2018-05-07 | 5,500 | 5,850 | 5,410 | 5,810 | 178,000 | 2,905 |
| 2018-05-02 | 5,180 | 5,460 | 5,100 | 5,400 | 226,400 | 2,700 |
| 2018-05-01 | 5,930 | 5,930 | 5,090 | 5,180 | 359,500 | 2,590 |
| 2018-04-27 | 5,890 | 5,940 | 5,850 | 5,930 | 54,800 | 2,965 |
| 2018-04-26 | 5,860 | 5,890 | 5,780 | 5,870 | 30,300 | 2,935 |
| 2018-04-25 | 5,800 | 5,860 | 5,800 | 5,820 | 34,200 | 2,910 |
| 2018-04-24 | 5,800 | 5,820 | 5,730 | 5,810 | 40,100 | 2,905 |
| 2018-04-23 | 5,950 | 5,970 | 5,740 | 5,790 | 54,600 | 2,895 |
| 2018-04-20 | 5,960 | 6,020 | 5,920 | 5,950 | 43,400 | 2,975 |
| 2018-04-19 | 5,920 | 5,960 | 5,860 | 5,890 | 33,100 | 2,945 |
| 2018-04-18 | 5,860 | 5,920 | 5,820 | 5,910 | 35,800 | 2,955 |
| 2018-04-17 | 5,960 | 5,970 | 5,760 | 5,830 | 64,500 | 2,915 |
| 2018-04-16 | 5,700 | 5,920 | 5,640 | 5,860 | 86,000 | 2,930 |
| 2018-04-13 | 5,690 | 5,700 | 5,590 | 5,670 | 33,900 | 2,835 |
| 2018-04-12 | 5,640 | 5,740 | 5,640 | 5,700 | 51,100 | 2,850 |
| 2018-04-11 | 5,620 | 5,700 | 5,550 | 5,670 | 73,800 | 2,835 |
| 2018-04-10 | 5,600 | 5,630 | 5,550 | 5,580 | 34,000 | 2,790 |
| 2018-04-09 | 5,610 | 5,640 | 5,570 | 5,600 | 35,500 | 2,800 |
| 2018-04-06 | 5,630 | 5,710 | 5,590 | 5,610 | 91,600 | 2,805 |
| 2018-04-05 | 5,610 | 5,620 | 5,560 | 5,590 | 43,900 | 2,795 |
| 2018-04-04 | 5,600 | 5,670 | 5,550 | 5,620 | 86,000 | 2,810 |
| 2018-04-03 | 5,430 | 5,690 | 5,430 | 5,600 | 78,800 | 2,800 |
| 2018-03-30 | 5,510 | 5,530 | 5,450 | 5,460 | 36,600 | 2,730 |
| 2018-03-29 | 5,440 | 5,520 | 5,400 | 5,490 | 74,700 | 2,745 |
| 2018-03-28 | 5,210 | 5,400 | 5,210 | 5,380 | 64,000 | 2,690 |
| 2018-03-27 | 5,360 | 5,460 | 5,270 | 5,300 | 150,900 | 2,650 |
| 2018-03-26 | 5,220 | 5,290 | 5,090 | 5,280 | 54,800 | 2,640 |
| 2018-03-23 | 5,380 | 5,410 | 5,240 | 5,270 | 80,000 | 2,635 |
| 2018-03-22 | 5,450 | 5,530 | 5,410 | 5,450 | 82,700 | 2,725 |
| 2018-03-20 | 5,450 | 5,550 | 5,410 | 5,460 | 64,300 | 2,730 |
| 2018-03-19 | 5,300 | 5,510 | 5,300 | 5,440 | 77,600 | 2,720 |
| 2018-03-16 | 5,450 | 5,460 | 5,290 | 5,300 | 77,100 | 2,650 |
| 2018-03-15 | 5,450 | 5,490 | 5,400 | 5,410 | 43,300 | 2,705 |
| 2018-03-14 | 5,410 | 5,470 | 5,400 | 5,430 | 54,800 | 2,715 |
| 2018-03-13 | 5,460 | 5,510 | 5,430 | 5,470 | 80,400 | 2,735 |
| 2018-03-12 | 5,500 | 5,500 | 5,400 | 5,470 | 61,800 | 2,735 |
| 2018-03-09 | 5,580 | 5,600 | 5,410 | 5,470 | 68,000 | 2,735 |
| 2018-03-08 | 5,610 | 5,650 | 5,500 | 5,530 | 54,600 | 2,765 |
| 2018-03-07 | 5,610 | 5,670 | 5,550 | 5,610 | 50,700 | 2,805 |
| 2018-03-06 | 5,680 | 5,690 | 5,590 | 5,650 | 47,000 | 2,825 |
| 2018-03-05 | 5,600 | 5,680 | 5,540 | 5,590 | 50,600 | 2,795 |
| 2018-03-02 | 5,470 | 5,700 | 5,460 | 5,640 | 73,300 | 2,820 |
| 2018-03-01 | 5,630 | 5,630 | 5,560 | 5,600 | 59,900 | 2,800 |
| 2018-02-28 | 5,630 | 5,800 | 5,630 | 5,690 | 103,900 | 2,845 |
| 2018-02-27 | 5,670 | 5,740 | 5,600 | 5,600 | 58,600 | 2,800 |
| 2018-02-26 | 5,540 | 5,690 | 5,540 | 5,660 | 89,000 | 2,830 |
| 2018-02-23 | 5,550 | 5,600 | 5,480 | 5,540 | 75,300 | 2,770 |
| 2018-02-22 | 5,440 | 5,620 | 5,400 | 5,570 | 144,800 | 2,785 |
| 2018-02-21 | 5,510 | 5,660 | 5,370 | 5,420 | 208,200 | 2,710 |
| 2018-02-20 | 5,170 | 5,340 | 5,170 | 5,320 | 97,100 | 2,660 |
| 2018-02-19 | 4,990 | 5,200 | 4,955 | 5,160 | 57,700 | 2,580 |
| 2018-02-16 | 4,970 | 5,000 | 4,850 | 4,970 | 68,500 | 2,485 |
| 2018-02-15 | 4,740 | 5,010 | 4,725 | 4,985 | 115,100 | 2,492.50 |
| 2018-02-14 | 4,870 | 5,030 | 4,680 | 4,750 | 136,700 | 2,375 |
| 2018-02-13 | 4,915 | 4,935 | 4,725 | 4,730 | 76,900 | 2,365 |
| 2018-02-09 | 4,780 | 4,875 | 4,725 | 4,870 | 80,500 | 2,435 |
| 2018-02-08 | 4,955 | 5,000 | 4,925 | 4,945 | 65,200 | 2,472.50 |
| 2018-02-07 | 5,200 | 5,230 | 4,910 | 4,915 | 74,900 | 2,457.50 |
| 2018-02-06 | 4,920 | 4,960 | 4,785 | 4,915 | 197,500 | 2,457.50 |
| 2018-02-05 | 5,300 | 5,350 | 5,230 | 5,320 | 93,700 | 2,660 |
| 2018-02-02 | 5,400 | 5,440 | 5,330 | 5,440 | 66,800 | 2,720 |
| 2018-02-01 | 5,260 | 5,470 | 5,250 | 5,410 | 119,800 | 2,705 |
| 2018-01-31 | 5,250 | 5,310 | 5,190 | 5,200 | 100,100 | 2,600 |
| 2018-01-30 | 5,380 | 5,430 | 5,230 | 5,260 | 253,500 | 2,630 |
| 2018-01-29 | 5,540 | 5,710 | 5,400 | 5,400 | 477,100 | 2,700 |
| 2018-01-26 | 6,270 | 6,270 | 5,590 | 5,740 | 353,700 | 2,870 |
| 2018-01-25 | 6,120 | 6,240 | 6,030 | 6,140 | 88,600 | 3,070 |
| 2018-01-24 | 5,910 | 6,210 | 5,910 | 6,120 | 144,600 | 3,060 |
| 2018-01-23 | 6,000 | 6,000 | 5,740 | 5,810 | 86,600 | 2,905 |
| 2018-01-22 | 5,740 | 6,060 | 5,730 | 5,990 | 146,400 | 2,995 |
| 2018-01-19 | 5,630 | 5,670 | 5,600 | 5,660 | 64,700 | 2,830 |
| 2018-01-18 | 5,660 | 5,670 | 5,580 | 5,620 | 74,400 | 2,810 |
| 2018-01-17 | 5,640 | 5,640 | 5,590 | 5,630 | 38,900 | 2,815 |
| 2018-01-16 | 5,650 | 5,680 | 5,590 | 5,640 | 29,700 | 2,820 |
| 2018-01-15 | 5,660 | 5,670 | 5,610 | 5,660 | 32,900 | 2,830 |
| 2018-01-12 | 5,600 | 5,610 | 5,570 | 5,600 | 55,800 | 2,800 |
| 2018-01-11 | 5,660 | 5,710 | 5,590 | 5,680 | 65,300 | 2,840 |
| 2018-01-10 | 5,780 | 5,780 | 5,700 | 5,740 | 43,900 | 2,870 |
| 2018-01-09 | 5,750 | 5,750 | 5,620 | 5,750 | 46,600 | 2,875 |
| 2018-01-05 | 5,800 | 5,820 | 5,640 | 5,670 | 53,500 | 2,835 |
| 2018-01-04 | 5,650 | 5,810 | 5,580 | 5,800 | 72,700 | 2,900 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2015-12-28]1株→2株