9446 (株)サカイホールディングス 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 | 681 | 720 | 681 | 710 | 13,300 | 710 |
| 2018-12-27 | 659 | 720 | 650 | 700 | 16,900 | 700 |
| 2018-12-26 | 667 | 667 | 632 | 635 | 13,500 | 635 |
| 2018-12-25 | 600 | 618 | 584 | 597 | 31,500 | 597 |
| 2018-12-21 | 687 | 687 | 635 | 680 | 31,300 | 680 |
| 2018-12-20 | 736 | 750 | 700 | 717 | 13,100 | 717 |
| 2018-12-19 | 717 | 738 | 689 | 738 | 13,000 | 738 |
| 2018-12-18 | 746 | 780 | 711 | 726 | 22,800 | 726 |
| 2018-12-17 | 826 | 826 | 765 | 776 | 23,600 | 776 |
| 2018-12-14 | 832 | 859 | 830 | 849 | 7,200 | 849 |
| 2018-12-13 | 801 | 828 | 801 | 823 | 6,500 | 823 |
| 2018-12-12 | 802 | 830 | 796 | 825 | 26,400 | 825 |
| 2018-12-11 | 900 | 900 | 762 | 792 | 40,300 | 792 |
| 2018-12-10 | 963 | 963 | 864 | 870 | 46,100 | 870 |
| 2018-12-07 | 989 | 1,032 | 982 | 984 | 28,600 | 984 |
| 2018-12-06 | 985 | 988 | 958 | 983 | 10,600 | 983 |
| 2018-12-05 | 995 | 1,005 | 977 | 987 | 11,900 | 987 |
| 2018-12-04 | 1,020 | 1,067 | 1,010 | 1,017 | 47,900 | 1,017 |
| 2018-12-03 | 982 | 1,021 | 982 | 1,020 | 23,000 | 1,020 |
| 2018-11-30 | 1,014 | 1,014 | 977 | 1,000 | 18,800 | 1,000 |
| 2018-11-29 | 1,025 | 1,029 | 987 | 1,014 | 31,500 | 1,014 |
| 2018-11-28 | 960 | 1,043 | 960 | 1,024 | 82,800 | 1,024 |
| 2018-11-27 | 915 | 952 | 909 | 945 | 36,500 | 945 |
| 2018-11-26 | 934 | 934 | 893 | 909 | 20,800 | 909 |
| 2018-11-22 | 938 | 950 | 913 | 940 | 20,000 | 940 |
| 2018-11-21 | 919 | 957 | 850 | 953 | 81,200 | 953 |
| 2018-11-20 | 991 | 1,037 | 975 | 979 | 23,700 | 979 |
| 2018-11-19 | 1,001 | 1,018 | 975 | 1,015 | 41,000 | 1,015 |
| 2018-11-16 | 984 | 1,009 | 930 | 959 | 48,500 | 959 |
| 2018-11-15 | 1,002 | 1,006 | 965 | 982 | 29,600 | 982 |
| 2018-11-14 | 1,002 | 1,014 | 990 | 1,008 | 20,000 | 1,008 |
| 2018-11-13 | 987 | 1,052 | 965 | 1,020 | 52,100 | 1,020 |
| 2018-11-12 | 1,052 | 1,150 | 1,040 | 1,107 | 69,100 | 1,107 |
| 2018-11-09 | 1,038 | 1,232 | 1,023 | 1,199 | 154,000 | 1,199 |
| 2018-11-08 | 1,003 | 1,011 | 1,000 | 1,008 | 5,800 | 1,008 |
| 2018-11-07 | 1,000 | 1,015 | 992 | 1,003 | 5,400 | 1,003 |
| 2018-11-06 | 983 | 1,008 | 980 | 1,002 | 13,300 | 1,002 |
| 2018-11-05 | 979 | 1,000 | 973 | 990 | 13,300 | 990 |
| 2018-11-02 | 1,014 | 1,029 | 965 | 1,009 | 37,300 | 1,009 |
| 2018-11-01 | 1,009 | 1,040 | 980 | 1,038 | 18,000 | 1,038 |
| 2018-10-31 | 1,076 | 1,110 | 972 | 1,009 | 62,100 | 1,009 |
| 2018-10-30 | 1,000 | 1,040 | 931 | 1,033 | 103,000 | 1,033 |
| 2018-10-29 | 1,030 | 1,050 | 1,000 | 1,000 | 140,700 | 1,000 |
| 2018-10-26 | 1,389 | 1,389 | 1,241 | 1,300 | 44,300 | 1,300 |
| 2018-10-25 | 1,391 | 1,433 | 1,360 | 1,389 | 44,300 | 1,389 |
| 2018-10-24 | 1,513 | 1,529 | 1,426 | 1,508 | 25,100 | 1,508 |
| 2018-10-23 | 1,572 | 1,572 | 1,460 | 1,515 | 17,600 | 1,515 |
| 2018-10-22 | 1,574 | 1,574 | 1,540 | 1,547 | 17,000 | 1,547 |
| 2018-10-19 | 1,551 | 1,589 | 1,536 | 1,574 | 24,100 | 1,574 |
| 2018-10-18 | 1,566 | 1,629 | 1,563 | 1,567 | 98,200 | 1,567 |
| 2018-10-17 | 1,587 | 1,587 | 1,554 | 1,566 | 17,800 | 1,566 |
| 2018-10-16 | 1,556 | 1,575 | 1,520 | 1,570 | 27,100 | 1,570 |
| 2018-10-15 | 1,601 | 1,605 | 1,534 | 1,551 | 57,000 | 1,551 |
| 2018-10-12 | 1,422 | 1,594 | 1,422 | 1,570 | 57,600 | 1,570 |
| 2018-10-11 | 1,454 | 1,508 | 1,400 | 1,421 | 72,700 | 1,421 |
| 2018-10-10 | 1,574 | 1,599 | 1,520 | 1,596 | 84,200 | 1,596 |
| 2018-10-09 | 1,598 | 1,609 | 1,545 | 1,545 | 74,800 | 1,545 |
| 2018-10-05 | 1,551 | 1,645 | 1,540 | 1,575 | 259,600 | 1,575 |
| 2018-10-04 | 1,387 | 1,520 | 1,387 | 1,518 | 65,100 | 1,518 |
| 2018-10-03 | 1,395 | 1,396 | 1,370 | 1,393 | 12,500 | 1,393 |
| 2018-10-02 | 1,406 | 1,406 | 1,385 | 1,404 | 15,500 | 1,404 |
| 2018-10-01 | 1,412 | 1,423 | 1,395 | 1,400 | 6,200 | 1,400 |
| 2018-09-28 | 1,414 | 1,415 | 1,398 | 1,412 | 15,500 | 1,412 |
| 2018-09-27 | 1,417 | 1,417 | 1,383 | 1,407 | 7,200 | 1,407 |
| 2018-09-26 | 1,474 | 1,479 | 1,409 | 1,413 | 19,800 | 1,413 |
| 2018-09-25 | 1,450 | 1,455 | 1,410 | 1,431 | 12,600 | 1,431 |
| 2018-09-21 | 1,401 | 1,421 | 1,387 | 1,414 | 21,900 | 1,414 |
| 2018-09-20 | 1,403 | 1,438 | 1,385 | 1,419 | 5,000 | 1,419 |
| 2018-09-19 | 1,408 | 1,430 | 1,408 | 1,428 | 4,500 | 1,428 |
| 2018-09-18 | 1,412 | 1,436 | 1,405 | 1,422 | 4,000 | 1,422 |
| 2018-09-14 | 1,398 | 1,444 | 1,394 | 1,436 | 9,400 | 1,436 |
| 2018-09-13 | 1,471 | 1,471 | 1,398 | 1,398 | 10,300 | 1,398 |
| 2018-09-12 | 1,491 | 1,497 | 1,450 | 1,482 | 12,500 | 1,482 |
| 2018-09-11 | 1,474 | 1,498 | 1,466 | 1,487 | 10,000 | 1,487 |
| 2018-09-10 | 1,444 | 1,476 | 1,411 | 1,476 | 3,100 | 1,476 |
| 2018-09-07 | 1,411 | 1,457 | 1,392 | 1,445 | 5,400 | 1,445 |
| 2018-09-06 | 1,401 | 1,413 | 1,370 | 1,409 | 4,400 | 1,409 |
| 2018-09-05 | 1,465 | 1,465 | 1,381 | 1,384 | 7,200 | 1,384 |
| 2018-09-04 | 1,485 | 1,485 | 1,350 | 1,405 | 36,300 | 1,405 |
| 2018-09-03 | 1,515 | 1,515 | 1,490 | 1,490 | 800 | 1,490 |
| 2018-08-31 | 1,506 | 1,518 | 1,493 | 1,515 | 4,500 | 1,515 |
| 2018-08-30 | 1,507 | 1,519 | 1,482 | 1,519 | 15,700 | 1,519 |
| 2018-08-29 | 1,495 | 1,508 | 1,450 | 1,508 | 14,900 | 1,508 |
| 2018-08-28 | 1,490 | 1,501 | 1,450 | 1,501 | 14,500 | 1,501 |
| 2018-08-27 | 1,535 | 1,543 | 1,300 | 1,494 | 51,800 | 1,494 |
| 2018-08-24 | 1,538 | 1,545 | 1,520 | 1,520 | 22,300 | 1,520 |
| 2018-08-23 | 1,516 | 1,546 | 1,511 | 1,542 | 26,800 | 1,542 |
| 2018-08-22 | 1,520 | 1,531 | 1,501 | 1,529 | 34,500 | 1,529 |
| 2018-08-21 | 1,459 | 1,535 | 1,400 | 1,525 | 109,900 | 1,525 |
| 2018-08-20 | 1,417 | 1,456 | 1,409 | 1,456 | 20,300 | 1,456 |
| 2018-08-17 | 1,367 | 1,433 | 1,355 | 1,419 | 35,800 | 1,419 |
| 2018-08-16 | 1,325 | 1,360 | 1,325 | 1,360 | 13,000 | 1,360 |
| 2018-08-15 | 1,340 | 1,349 | 1,305 | 1,345 | 12,800 | 1,345 |
| 2018-08-14 | 1,304 | 1,357 | 1,304 | 1,350 | 22,800 | 1,350 |
| 2018-08-13 | 1,314 | 1,331 | 1,271 | 1,320 | 14,300 | 1,320 |
| 2018-08-10 | 1,300 | 1,350 | 1,300 | 1,344 | 13,000 | 1,344 |
| 2018-08-09 | 1,300 | 1,305 | 1,291 | 1,300 | 5,300 | 1,300 |
| 2018-08-08 | 1,307 | 1,307 | 1,267 | 1,281 | 5,100 | 1,281 |
| 2018-08-07 | 1,298 | 1,312 | 1,273 | 1,300 | 2,600 | 1,300 |
| 2018-08-06 | 1,319 | 1,319 | 1,292 | 1,306 | 5,500 | 1,306 |
| 2018-08-03 | 1,326 | 1,329 | 1,299 | 1,320 | 1,100 | 1,320 |
| 2018-08-02 | 1,325 | 1,330 | 1,285 | 1,296 | 2,800 | 1,296 |
| 2018-08-01 | 1,314 | 1,336 | 1,283 | 1,317 | 4,300 | 1,317 |
| 2018-07-31 | 1,332 | 1,332 | 1,298 | 1,324 | 1,700 | 1,324 |
| 2018-07-30 | 1,318 | 1,334 | 1,241 | 1,318 | 10,500 | 1,318 |
| 2018-07-27 | 1,302 | 1,328 | 1,297 | 1,318 | 6,100 | 1,318 |
| 2018-07-26 | 1,300 | 1,300 | 1,273 | 1,298 | 1,300 | 1,298 |
| 2018-07-25 | 1,243 | 1,299 | 1,243 | 1,293 | 13,200 | 1,293 |
| 2018-07-24 | 1,239 | 1,268 | 1,239 | 1,267 | 5,700 | 1,267 |
| 2018-07-23 | 1,224 | 1,258 | 1,224 | 1,235 | 2,400 | 1,235 |
| 2018-07-20 | 1,269 | 1,269 | 1,235 | 1,249 | 9,400 | 1,249 |
| 2018-07-19 | 1,280 | 1,280 | 1,235 | 1,252 | 3,200 | 1,252 |
| 2018-07-18 | 1,251 | 1,289 | 1,220 | 1,250 | 9,800 | 1,250 |
| 2018-07-17 | 1,300 | 1,300 | 1,249 | 1,265 | 6,300 | 1,265 |
| 2018-07-13 | 1,239 | 1,318 | 1,239 | 1,297 | 16,800 | 1,297 |
| 2018-07-12 | 1,215 | 1,240 | 1,207 | 1,228 | 7,800 | 1,228 |
| 2018-07-11 | 1,244 | 1,244 | 1,204 | 1,221 | 6,000 | 1,221 |
| 2018-07-10 | 1,268 | 1,295 | 1,210 | 1,247 | 14,300 | 1,247 |
| 2018-07-09 | 1,230 | 1,262 | 1,228 | 1,256 | 5,900 | 1,256 |
| 2018-07-06 | 1,265 | 1,266 | 1,200 | 1,230 | 30,000 | 1,230 |
| 2018-07-05 | 1,326 | 1,359 | 1,270 | 1,274 | 18,700 | 1,274 |
| 2018-07-04 | 1,300 | 1,336 | 1,270 | 1,326 | 19,600 | 1,326 |
| 2018-07-03 | 1,396 | 1,396 | 1,310 | 1,327 | 23,400 | 1,327 |
| 2018-07-02 | 1,425 | 1,435 | 1,351 | 1,366 | 23,000 | 1,366 |
| 2018-06-29 | 1,399 | 1,429 | 1,390 | 1,406 | 7,900 | 1,406 |
| 2018-06-28 | 1,450 | 1,464 | 1,367 | 1,398 | 25,200 | 1,398 |
| 2018-06-27 | 1,391 | 1,484 | 1,391 | 1,446 | 48,400 | 1,446 |
| 2018-06-26 | 1,400 | 1,403 | 1,375 | 1,391 | 9,200 | 1,391 |
| 2018-06-25 | 1,487 | 1,490 | 1,420 | 1,420 | 24,300 | 1,420 |
| 2018-06-22 | 1,464 | 1,499 | 1,459 | 1,487 | 28,100 | 1,487 |
| 2018-06-21 | 1,371 | 1,484 | 1,371 | 1,464 | 29,500 | 1,464 |
| 2018-06-20 | 1,354 | 1,400 | 1,339 | 1,360 | 8,600 | 1,360 |
| 2018-06-19 | 1,389 | 1,407 | 1,309 | 1,354 | 17,100 | 1,354 |
| 2018-06-18 | 1,438 | 1,458 | 1,383 | 1,398 | 8,700 | 1,398 |
| 2018-06-15 | 1,400 | 1,475 | 1,400 | 1,444 | 33,800 | 1,444 |
| 2018-06-14 | 1,398 | 1,416 | 1,360 | 1,413 | 15,700 | 1,413 |
| 2018-06-13 | 1,319 | 1,435 | 1,319 | 1,417 | 51,800 | 1,417 |
| 2018-06-12 | 1,340 | 1,341 | 1,302 | 1,314 | 18,300 | 1,314 |
| 2018-06-11 | 1,367 | 1,367 | 1,290 | 1,336 | 29,900 | 1,336 |
| 2018-06-08 | 1,379 | 1,379 | 1,330 | 1,347 | 19,600 | 1,347 |
| 2018-06-07 | 1,386 | 1,394 | 1,315 | 1,340 | 21,500 | 1,340 |
| 2018-06-06 | 1,388 | 1,395 | 1,376 | 1,382 | 7,600 | 1,382 |
| 2018-06-05 | 1,369 | 1,416 | 1,365 | 1,395 | 13,000 | 1,395 |
| 2018-06-04 | 1,372 | 1,398 | 1,361 | 1,361 | 11,200 | 1,361 |
| 2018-06-01 | 1,389 | 1,440 | 1,389 | 1,398 | 13,400 | 1,398 |
| 2018-05-31 | 1,385 | 1,428 | 1,342 | 1,389 | 19,500 | 1,389 |
| 2018-05-30 | 1,347 | 1,398 | 1,326 | 1,369 | 24,500 | 1,369 |
| 2018-05-29 | 1,405 | 1,405 | 1,361 | 1,377 | 15,500 | 1,377 |
| 2018-05-28 | 1,424 | 1,424 | 1,392 | 1,405 | 11,800 | 1,405 |
| 2018-05-25 | 1,480 | 1,480 | 1,410 | 1,432 | 12,500 | 1,432 |
| 2018-05-24 | 1,560 | 1,560 | 1,482 | 1,496 | 51,000 | 1,496 |
| 2018-05-23 | 1,421 | 1,542 | 1,415 | 1,520 | 46,300 | 1,520 |
| 2018-05-22 | 1,417 | 1,436 | 1,404 | 1,429 | 13,100 | 1,429 |
| 2018-05-21 | 1,397 | 1,450 | 1,375 | 1,415 | 32,100 | 1,415 |
| 2018-05-18 | 1,400 | 1,420 | 1,386 | 1,418 | 19,200 | 1,418 |
| 2018-05-17 | 1,411 | 1,460 | 1,349 | 1,424 | 53,600 | 1,424 |
| 2018-05-16 | 1,501 | 1,503 | 1,451 | 1,457 | 48,100 | 1,457 |
| 2018-05-15 | 1,500 | 1,600 | 1,499 | 1,518 | 103,600 | 1,518 |
| 2018-05-14 | 1,510 | 1,570 | 1,482 | 1,486 | 87,100 | 1,486 |
| 2018-05-11 | 1,384 | 1,518 | 1,384 | 1,480 | 66,900 | 1,480 |
| 2018-05-10 | 1,346 | 1,390 | 1,338 | 1,384 | 30,400 | 1,384 |
| 2018-05-09 | 1,377 | 1,520 | 1,341 | 1,345 | 97,000 | 1,345 |
| 2018-05-08 | 1,305 | 1,337 | 1,304 | 1,318 | 18,000 | 1,318 |
| 2018-05-07 | 1,314 | 1,350 | 1,300 | 1,316 | 24,700 | 1,316 |
| 2018-05-02 | 1,308 | 1,314 | 1,286 | 1,314 | 16,400 | 1,314 |
| 2018-05-01 | 1,297 | 1,330 | 1,281 | 1,321 | 27,000 | 1,321 |
| 2018-04-27 | 1,320 | 1,357 | 1,301 | 1,310 | 77,000 | 1,310 |
| 2018-04-26 | 1,419 | 1,500 | 1,386 | 1,407 | 243,500 | 1,407 |
| 2018-04-25 | 1,280 | 1,330 | 1,280 | 1,290 | 44,500 | 1,290 |
| 2018-04-24 | 1,294 | 1,313 | 1,269 | 1,290 | 65,100 | 1,290 |
| 2018-04-23 | 1,332 | 1,332 | 1,234 | 1,288 | 112,400 | 1,288 |
| 2018-04-20 | 1,396 | 1,407 | 1,334 | 1,372 | 95,900 | 1,372 |
| 2018-04-19 | 1,565 | 1,565 | 1,381 | 1,423 | 159,000 | 1,423 |
| 2018-04-18 | 1,600 | 1,634 | 1,560 | 1,566 | 51,400 | 1,566 |
| 2018-04-17 | 1,745 | 1,763 | 1,517 | 1,640 | 137,600 | 1,640 |
| 2018-04-16 | 1,817 | 1,817 | 1,733 | 1,745 | 92,200 | 1,745 |
| 2018-04-13 | 1,799 | 1,818 | 1,759 | 1,815 | 63,500 | 1,815 |
| 2018-04-12 | 1,754 | 1,805 | 1,747 | 1,781 | 72,800 | 1,781 |
| 2018-04-11 | 1,841 | 1,841 | 1,722 | 1,771 | 122,000 | 1,771 |
| 2018-04-10 | 1,797 | 1,835 | 1,708 | 1,808 | 127,800 | 1,808 |
| 2018-04-09 | 1,791 | 1,950 | 1,701 | 1,770 | 413,700 | 1,770 |
| 2018-04-06 | 1,665 | 1,830 | 1,651 | 1,829 | 171,200 | 1,829 |
| 2018-04-05 | 1,642 | 1,670 | 1,580 | 1,665 | 103,100 | 1,665 |
| 2018-04-04 | 1,600 | 1,645 | 1,591 | 1,619 | 124,400 | 1,619 |
| 2018-04-03 | 1,389 | 1,695 | 1,381 | 1,576 | 311,300 | 1,576 |
| 2018-03-30 | 1,461 | 1,496 | 1,461 | 1,483 | 36,200 | 1,483 |
| 2018-03-29 | 1,601 | 1,608 | 1,495 | 1,499 | 151,500 | 1,499 |
| 2018-03-28 | 1,500 | 1,652 | 1,463 | 1,617 | 158,100 | 1,617 |
| 2018-03-27 | 1,400 | 1,449 | 1,390 | 1,423 | 58,200 | 1,423 |
| 2018-03-26 | 1,396 | 1,509 | 1,285 | 1,372 | 155,900 | 1,372 |
| 2018-03-23 | 1,400 | 1,530 | 1,390 | 1,426 | 152,200 | 1,426 |
| 2018-03-22 | 1,493 | 1,530 | 1,380 | 1,479 | 154,700 | 1,479 |
| 2018-03-20 | 1,494 | 1,521 | 1,404 | 1,496 | 75,400 | 1,496 |
| 2018-03-19 | 1,490 | 1,565 | 1,264 | 1,495 | 268,300 | 1,495 |
| 2018-03-16 | 1,445 | 1,615 | 1,445 | 1,533 | 177,900 | 1,533 |
| 2018-03-15 | 1,398 | 1,467 | 1,393 | 1,421 | 116,000 | 1,421 |
| 2018-03-14 | 1,355 | 1,430 | 1,346 | 1,420 | 112,500 | 1,420 |
| 2018-03-13 | 1,348 | 1,385 | 1,324 | 1,373 | 126,300 | 1,373 |
| 2018-03-12 | 1,315 | 1,339 | 1,296 | 1,318 | 137,800 | 1,318 |
| 2018-03-09 | 1,255 | 1,375 | 1,244 | 1,339 | 157,800 | 1,339 |
| 2018-03-08 | 1,242 | 1,262 | 1,216 | 1,233 | 73,500 | 1,233 |
| 2018-03-07 | 1,185 | 1,297 | 1,167 | 1,250 | 152,400 | 1,250 |
| 2018-03-06 | 1,157 | 1,230 | 1,130 | 1,215 | 121,400 | 1,215 |
| 2018-03-05 | 1,170 | 1,199 | 1,132 | 1,147 | 82,100 | 1,147 |
| 2018-03-02 | 1,154 | 1,200 | 1,130 | 1,199 | 142,500 | 1,199 |
| 2018-03-01 | 1,067 | 1,240 | 1,067 | 1,184 | 152,600 | 1,184 |
| 2018-02-28 | 1,040 | 1,080 | 1,036 | 1,079 | 35,700 | 1,079 |
| 2018-02-27 | 1,028 | 1,080 | 1,020 | 1,048 | 40,200 | 1,048 |
| 2018-02-26 | 990 | 1,016 | 990 | 1,008 | 30,800 | 1,008 |
| 2018-02-23 | 1,011 | 1,021 | 971 | 985 | 20,300 | 985 |
| 2018-02-22 | 1,043 | 1,085 | 990 | 1,001 | 56,000 | 1,001 |
| 2018-02-21 | 1,110 | 1,113 | 1,068 | 1,071 | 34,800 | 1,071 |
| 2018-02-20 | 1,041 | 1,170 | 967 | 1,087 | 171,400 | 1,087 |
| 2018-02-19 | 1,118 | 1,118 | 1,040 | 1,070 | 114,000 | 1,070 |
| 2018-02-16 | 1,096 | 1,249 | 1,071 | 1,119 | 400,000 | 1,119 |
| 2018-02-15 | 885 | 1,011 | 871 | 1,011 | 183,400 | 1,011 |
| 2018-02-14 | 735 | 880 | 735 | 861 | 144,800 | 861 |
| 2018-02-13 | 729 | 745 | 719 | 731 | 17,000 | 731 |
| 2018-02-09 | 725 | 741 | 718 | 723 | 15,400 | 723 |
| 2018-02-08 | 715 | 740 | 715 | 736 | 27,500 | 736 |
| 2018-02-07 | 671 | 710 | 671 | 709 | 19,500 | 709 |
| 2018-02-06 | 690 | 690 | 651 | 663 | 16,300 | 663 |
| 2018-02-05 | 694 | 710 | 692 | 694 | 4,700 | 694 |
| 2018-02-02 | 710 | 710 | 690 | 704 | 9,600 | 704 |
| 2018-02-01 | 697 | 709 | 697 | 709 | 2,500 | 709 |
| 2018-01-31 | 698 | 708 | 698 | 706 | 3,300 | 706 |
| 2018-01-30 | 703 | 704 | 700 | 704 | 4,900 | 704 |
| 2018-01-29 | 711 | 711 | 699 | 702 | 7,900 | 702 |
| 2018-01-26 | 690 | 696 | 690 | 696 | 9,000 | 696 |
| 2018-01-25 | 691 | 695 | 691 | 695 | 3,100 | 695 |
| 2018-01-24 | 692 | 695 | 692 | 695 | 2,400 | 695 |
| 2018-01-23 | 692 | 693 | 679 | 693 | 6,200 | 693 |
| 2018-01-22 | 695 | 699 | 692 | 692 | 4,900 | 692 |
| 2018-01-19 | 684 | 694 | 684 | 692 | 5,200 | 692 |
| 2018-01-18 | 691 | 695 | 691 | 692 | 3,100 | 692 |
| 2018-01-17 | 692 | 693 | 690 | 691 | 2,200 | 691 |
| 2018-01-16 | 691 | 696 | 691 | 694 | 2,800 | 694 |
| 2018-01-15 | 686 | 694 | 686 | 694 | 5,600 | 694 |
| 2018-01-12 | 693 | 694 | 690 | 693 | 4,800 | 693 |
| 2018-01-11 | 693 | 694 | 687 | 694 | 8,800 | 694 |
| 2018-01-10 | 695 | 700 | 690 | 693 | 7,800 | 693 |
| 2018-01-09 | 693 | 696 | 688 | 694 | 16,200 | 694 |
| 2018-01-05 | 671 | 694 | 671 | 692 | 14,200 | 692 |
| 2018-01-04 | 658 | 676 | 658 | 676 | 8,400 | 676 |
分割・併合履歴 ： [2010-05-27]1株→500株 [2004-03-26]1株→3株