9640 (株)セゾンテクノロジー 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 | 1,228 | 1,252 | 1,221 | 1,252 | 1,800 | 1,252 |
| 2018-12-27 | 1,248 | 1,287 | 1,230 | 1,240 | 4,400 | 1,240 |
| 2018-12-26 | 1,215 | 1,260 | 1,215 | 1,222 | 3,300 | 1,222 |
| 2018-12-25 | 1,211 | 1,229 | 1,189 | 1,210 | 9,200 | 1,210 |
| 2018-12-21 | 1,232 | 1,255 | 1,200 | 1,255 | 11,600 | 1,255 |
| 2018-12-20 | 1,250 | 1,260 | 1,224 | 1,260 | 5,800 | 1,260 |
| 2018-12-19 | 1,240 | 1,266 | 1,220 | 1,258 | 4,900 | 1,258 |
| 2018-12-18 | 1,299 | 1,299 | 1,250 | 1,270 | 5,800 | 1,270 |
| 2018-12-17 | 1,301 | 1,305 | 1,301 | 1,305 | 500 | 1,305 |
| 2018-12-14 | 1,348 | 1,348 | 1,306 | 1,306 | 4,100 | 1,306 |
| 2018-12-13 | 1,350 | 1,380 | 1,346 | 1,378 | 2,800 | 1,378 |
| 2018-12-12 | 1,309 | 1,350 | 1,309 | 1,350 | 5,400 | 1,350 |
| 2018-12-11 | 1,349 | 1,349 | 1,315 | 1,330 | 4,400 | 1,330 |
| 2018-12-10 | 1,340 | 1,362 | 1,335 | 1,353 | 2,000 | 1,353 |
| 2018-12-07 | 1,376 | 1,382 | 1,361 | 1,361 | 1,100 | 1,361 |
| 2018-12-06 | 1,366 | 1,403 | 1,366 | 1,375 | 1,100 | 1,375 |
| 2018-12-05 | 1,380 | 1,400 | 1,380 | 1,387 | 1,600 | 1,387 |
| 2018-12-04 | 1,416 | 1,416 | 1,410 | 1,410 | 900 | 1,410 |
| 2018-12-03 | 1,415 | 1,430 | 1,415 | 1,415 | 2,000 | 1,415 |
| 2018-11-30 | 1,437 | 1,437 | 1,412 | 1,415 | 5,000 | 1,415 |
| 2018-11-29 | 1,381 | 1,410 | 1,381 | 1,407 | 4,700 | 1,407 |
| 2018-11-28 | 1,370 | 1,393 | 1,360 | 1,373 | 2,600 | 1,373 |
| 2018-11-27 | 1,373 | 1,373 | 1,355 | 1,356 | 2,000 | 1,356 |
| 2018-11-26 | 1,360 | 1,387 | 1,360 | 1,371 | 500 | 1,371 |
| 2018-11-22 | 1,390 | 1,390 | 1,370 | 1,371 | 3,400 | 1,371 |
| 2018-11-21 | 1,407 | 1,407 | 1,380 | 1,393 | 2,900 | 1,393 |
| 2018-11-20 | 1,408 | 1,408 | 1,399 | 1,400 | 1,100 | 1,400 |
| 2018-11-19 | 1,381 | 1,409 | 1,381 | 1,400 | 1,500 | 1,400 |
| 2018-11-16 | 1,416 | 1,417 | 1,333 | 1,388 | 8,800 | 1,388 |
| 2018-11-15 | 1,462 | 1,463 | 1,403 | 1,430 | 7,200 | 1,430 |
| 2018-11-14 | 1,389 | 1,443 | 1,372 | 1,435 | 8,100 | 1,435 |
| 2018-11-13 | 1,335 | 1,373 | 1,308 | 1,359 | 4,400 | 1,359 |
| 2018-11-12 | 1,290 | 1,345 | 1,290 | 1,345 | 5,500 | 1,345 |
| 2018-11-09 | 1,291 | 1,291 | 1,280 | 1,281 | 2,400 | 1,281 |
| 2018-11-08 | 1,295 | 1,300 | 1,290 | 1,291 | 2,600 | 1,291 |
| 2018-11-07 | 1,274 | 1,282 | 1,272 | 1,280 | 2,400 | 1,280 |
| 2018-11-06 | 1,289 | 1,295 | 1,274 | 1,274 | 1,100 | 1,274 |
| 2018-11-05 | 1,307 | 1,307 | 1,283 | 1,283 | 1,000 | 1,283 |
| 2018-11-02 | 1,297 | 1,318 | 1,295 | 1,307 | 7,200 | 1,307 |
| 2018-11-01 | 1,281 | 1,284 | 1,269 | 1,269 | 6,300 | 1,269 |
| 2018-10-31 | 1,260 | 1,301 | 1,260 | 1,287 | 7,200 | 1,287 |
| 2018-10-30 | 1,240 | 1,280 | 1,226 | 1,241 | 7,600 | 1,241 |
| 2018-10-29 | 1,259 | 1,259 | 1,228 | 1,233 | 3,700 | 1,233 |
| 2018-10-26 | 1,248 | 1,264 | 1,239 | 1,260 | 5,400 | 1,260 |
| 2018-10-25 | 1,237 | 1,260 | 1,220 | 1,248 | 8,800 | 1,248 |
| 2018-10-24 | 1,268 | 1,270 | 1,264 | 1,267 | 1,600 | 1,267 |
| 2018-10-23 | 1,297 | 1,297 | 1,265 | 1,289 | 4,800 | 1,289 |
| 2018-10-22 | 1,272 | 1,297 | 1,265 | 1,297 | 3,200 | 1,297 |
| 2018-10-19 | 1,280 | 1,283 | 1,280 | 1,280 | 2,600 | 1,280 |
| 2018-10-18 | 1,299 | 1,310 | 1,294 | 1,310 | 2,400 | 1,310 |
| 2018-10-17 | 1,276 | 1,280 | 1,266 | 1,271 | 3,000 | 1,271 |
| 2018-10-16 | 1,281 | 1,295 | 1,268 | 1,276 | 4,900 | 1,276 |
| 2018-10-15 | 1,281 | 1,281 | 1,252 | 1,270 | 4,400 | 1,270 |
| 2018-10-12 | 1,254 | 1,278 | 1,242 | 1,270 | 6,100 | 1,270 |
| 2018-10-11 | 1,233 | 1,258 | 1,220 | 1,258 | 7,800 | 1,258 |
| 2018-10-10 | 1,260 | 1,269 | 1,256 | 1,260 | 2,900 | 1,260 |
| 2018-10-09 | 1,245 | 1,266 | 1,245 | 1,260 | 1,700 | 1,260 |
| 2018-10-05 | - | - | - | 1,252 | - | 1,252 |
| 2018-10-04 | 1,252 | 1,261 | 1,252 | 1,252 | 2,100 | 1,252 |
| 2018-10-03 | 1,262 | 1,272 | 1,262 | 1,270 | 800 | 1,270 |
| 2018-10-02 | 1,273 | 1,281 | 1,252 | 1,270 | 4,700 | 1,270 |
| 2018-10-01 | 1,259 | 1,264 | 1,243 | 1,243 | 3,900 | 1,243 |
| 2018-09-28 | 1,237 | 1,272 | 1,230 | 1,259 | 7,200 | 1,259 |
| 2018-09-27 | 1,230 | 1,240 | 1,230 | 1,240 | 1,400 | 1,240 |
| 2018-09-26 | 1,239 | 1,239 | 1,226 | 1,226 | 2,300 | 1,226 |
| 2018-09-25 | 1,230 | 1,251 | 1,230 | 1,239 | 7,000 | 1,239 |
| 2018-09-21 | 1,226 | 1,236 | 1,220 | 1,229 | 4,900 | 1,229 |
| 2018-09-20 | 1,240 | 1,241 | 1,221 | 1,223 | 4,000 | 1,223 |
| 2018-09-19 | 1,250 | 1,250 | 1,243 | 1,245 | 3,100 | 1,245 |
| 2018-09-18 | 1,220 | 1,246 | 1,211 | 1,246 | 2,900 | 1,246 |
| 2018-09-14 | 1,261 | 1,261 | 1,220 | 1,221 | 3,600 | 1,221 |
| 2018-09-13 | 1,229 | 1,234 | 1,221 | 1,221 | 3,800 | 1,221 |
| 2018-09-12 | 1,233 | 1,233 | 1,224 | 1,224 | 2,100 | 1,224 |
| 2018-09-11 | 1,233 | 1,262 | 1,227 | 1,227 | 3,700 | 1,227 |
| 2018-09-10 | 1,246 | 1,251 | 1,231 | 1,231 | 4,700 | 1,231 |
| 2018-09-07 | 1,245 | 1,283 | 1,245 | 1,245 | 2,900 | 1,245 |
| 2018-09-06 | 1,251 | 1,252 | 1,245 | 1,245 | 3,700 | 1,245 |
| 2018-09-05 | 1,260 | 1,261 | 1,251 | 1,251 | 4,400 | 1,251 |
| 2018-09-04 | 1,298 | 1,299 | 1,270 | 1,270 | 1,700 | 1,270 |
| 2018-09-03 | 1,278 | 1,278 | 1,278 | 1,278 | 100 | 1,278 |
| 2018-08-31 | 1,265 | 1,280 | 1,260 | 1,280 | 1,000 | 1,280 |
| 2018-08-30 | 1,285 | 1,285 | 1,264 | 1,264 | 1,600 | 1,264 |
| 2018-08-29 | 1,285 | 1,305 | 1,285 | 1,285 | 2,200 | 1,285 |
| 2018-08-28 | 1,261 | 1,290 | 1,261 | 1,282 | 1,600 | 1,282 |
| 2018-08-27 | 1,274 | 1,279 | 1,257 | 1,257 | 13,500 | 1,257 |
| 2018-08-24 | 1,250 | 1,273 | 1,245 | 1,273 | 1,800 | 1,273 |
| 2018-08-23 | 1,250 | 1,256 | 1,250 | 1,256 | 1,100 | 1,256 |
| 2018-08-22 | 1,242 | 1,250 | 1,236 | 1,240 | 2,500 | 1,240 |
| 2018-08-21 | 1,251 | 1,251 | 1,245 | 1,249 | 1,500 | 1,249 |
| 2018-08-20 | 1,248 | 1,251 | 1,248 | 1,251 | 3,000 | 1,251 |
| 2018-08-17 | 1,262 | 1,262 | 1,260 | 1,260 | 1,300 | 1,260 |
| 2018-08-16 | 1,270 | 1,270 | 1,254 | 1,260 | 400 | 1,260 |
| 2018-08-15 | 1,282 | 1,285 | 1,270 | 1,270 | 2,400 | 1,270 |
| 2018-08-14 | 1,281 | 1,285 | 1,265 | 1,265 | 2,600 | 1,265 |
| 2018-08-13 | 1,291 | 1,291 | 1,266 | 1,266 | 1,900 | 1,266 |
| 2018-08-10 | 1,301 | 1,301 | 1,291 | 1,291 | 600 | 1,291 |
| 2018-08-09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,200 | 1,300 |
| 2018-08-08 | 1,303 | 1,305 | 1,303 | 1,305 | 400 | 1,305 |
| 2018-08-07 | 1,333 | 1,333 | 1,313 | 1,315 | 2,300 | 1,315 |
| 2018-08-06 | - | - | - | 1,342 | - | 1,342 |
| 2018-08-03 | 1,332 | 1,360 | 1,332 | 1,342 | 2,500 | 1,342 |
| 2018-08-02 | 1,375 | 1,375 | 1,344 | 1,347 | 1,200 | 1,347 |
| 2018-08-01 | 1,337 | 1,361 | 1,337 | 1,361 | 1,100 | 1,361 |
| 2018-07-31 | 1,348 | 1,380 | 1,337 | 1,340 | 3,900 | 1,340 |
| 2018-07-30 | 1,349 | 1,349 | 1,333 | 1,348 | 900 | 1,348 |
| 2018-07-27 | 1,358 | 1,360 | 1,337 | 1,337 | 2,700 | 1,337 |
| 2018-07-26 | 1,370 | 1,370 | 1,358 | 1,358 | 1,600 | 1,358 |
| 2018-07-25 | 1,375 | 1,375 | 1,370 | 1,370 | 500 | 1,370 |
| 2018-07-24 | 1,376 | 1,392 | 1,358 | 1,358 | 4,200 | 1,358 |
| 2018-07-23 | 1,358 | 1,365 | 1,358 | 1,361 | 3,700 | 1,361 |
| 2018-07-20 | 1,380 | 1,380 | 1,355 | 1,358 | 1,100 | 1,358 |
| 2018-07-19 | 1,374 | 1,380 | 1,374 | 1,380 | 200 | 1,380 |
| 2018-07-18 | 1,400 | 1,400 | 1,375 | 1,386 | 2,000 | 1,386 |
| 2018-07-17 | 1,385 | 1,407 | 1,371 | 1,407 | 2,700 | 1,407 |
| 2018-07-13 | 1,417 | 1,436 | 1,403 | 1,415 | 10,300 | 1,415 |
| 2018-07-12 | 1,336 | 1,365 | 1,336 | 1,357 | 1,800 | 1,357 |
| 2018-07-11 | 1,304 | 1,337 | 1,298 | 1,314 | 2,900 | 1,314 |
| 2018-07-10 | 1,291 | 1,332 | 1,291 | 1,303 | 2,900 | 1,303 |
| 2018-07-09 | 1,277 | 1,291 | 1,277 | 1,287 | 1,000 | 1,287 |
| 2018-07-06 | 1,255 | 1,300 | 1,251 | 1,278 | 4,100 | 1,278 |
| 2018-07-05 | 1,311 | 1,311 | 1,280 | 1,280 | 3,500 | 1,280 |
| 2018-07-04 | 1,301 | 1,311 | 1,301 | 1,311 | 700 | 1,311 |
| 2018-07-03 | 1,361 | 1,361 | 1,311 | 1,311 | 5,100 | 1,311 |
| 2018-07-02 | 1,355 | 1,362 | 1,353 | 1,359 | 1,400 | 1,359 |
| 2018-06-29 | 1,362 | 1,362 | 1,362 | 1,362 | 100 | 1,362 |
| 2018-06-28 | 1,352 | 1,370 | 1,350 | 1,355 | 3,000 | 1,355 |
| 2018-06-27 | 1,370 | 1,376 | 1,352 | 1,360 | 2,300 | 1,360 |
| 2018-06-26 | 1,402 | 1,402 | 1,360 | 1,397 | 5,000 | 1,397 |
| 2018-06-25 | 1,453 | 1,453 | 1,418 | 1,418 | 2,200 | 1,418 |
| 2018-06-22 | 1,453 | 1,453 | 1,453 | 1,453 | 400 | 1,453 |
| 2018-06-21 | 1,465 | 1,465 | 1,453 | 1,453 | 2,900 | 1,453 |
| 2018-06-20 | 1,477 | 1,477 | 1,465 | 1,466 | 2,300 | 1,466 |
| 2018-06-19 | 1,499 | 1,499 | 1,481 | 1,482 | 1,900 | 1,482 |
| 2018-06-18 | 1,508 | 1,508 | 1,490 | 1,493 | 3,800 | 1,493 |
| 2018-06-15 | 1,502 | 1,508 | 1,497 | 1,508 | 4,600 | 1,508 |
| 2018-06-14 | 1,513 | 1,513 | 1,496 | 1,500 | 3,500 | 1,500 |
| 2018-06-13 | 1,506 | 1,510 | 1,500 | 1,500 | 5,700 | 1,500 |
| 2018-06-12 | 1,515 | 1,515 | 1,505 | 1,505 | 4,400 | 1,505 |
| 2018-06-11 | 1,525 | 1,526 | 1,510 | 1,515 | 3,500 | 1,515 |
| 2018-06-08 | 1,552 | 1,554 | 1,528 | 1,528 | 3,600 | 1,528 |
| 2018-06-07 | 1,536 | 1,536 | 1,521 | 1,530 | 1,600 | 1,530 |
| 2018-06-06 | 1,552 | 1,552 | 1,521 | 1,536 | 2,700 | 1,536 |
| 2018-06-05 | 1,510 | 1,547 | 1,510 | 1,541 | 2,900 | 1,541 |
| 2018-06-04 | 1,517 | 1,523 | 1,514 | 1,514 | 3,500 | 1,514 |
| 2018-06-01 | 1,520 | 1,526 | 1,518 | 1,518 | 3,600 | 1,518 |
| 2018-05-31 | 1,558 | 1,559 | 1,519 | 1,524 | 9,400 | 1,524 |
| 2018-05-30 | 1,505 | 1,531 | 1,505 | 1,518 | 3,900 | 1,518 |
| 2018-05-29 | 1,523 | 1,532 | 1,523 | 1,523 | 1,200 | 1,523 |
| 2018-05-28 | 1,548 | 1,555 | 1,505 | 1,536 | 7,600 | 1,536 |
| 2018-05-25 | 1,539 | 1,558 | 1,539 | 1,544 | 2,100 | 1,544 |
| 2018-05-24 | 1,544 | 1,560 | 1,544 | 1,550 | 2,600 | 1,550 |
| 2018-05-23 | 1,554 | 1,569 | 1,553 | 1,568 | 4,200 | 1,568 |
| 2018-05-22 | 1,545 | 1,570 | 1,545 | 1,564 | 3,700 | 1,564 |
| 2018-05-21 | 1,541 | 1,580 | 1,539 | 1,543 | 7,600 | 1,543 |
| 2018-05-18 | 1,579 | 1,579 | 1,538 | 1,541 | 13,200 | 1,541 |
| 2018-05-17 | 1,577 | 1,599 | 1,569 | 1,579 | 5,700 | 1,579 |
| 2018-05-16 | 1,583 | 1,584 | 1,578 | 1,578 | 4,600 | 1,578 |
| 2018-05-15 | 1,619 | 1,620 | 1,593 | 1,596 | 5,200 | 1,596 |
| 2018-05-14 | 1,598 | 1,606 | 1,586 | 1,604 | 7,300 | 1,604 |
| 2018-05-11 | 1,576 | 1,600 | 1,571 | 1,580 | 8,600 | 1,580 |
| 2018-05-10 | 1,600 | 1,629 | 1,560 | 1,600 | 39,600 | 1,600 |
| 2018-05-09 | 1,720 | 1,787 | 1,675 | 1,720 | 22,700 | 1,720 |
| 2018-05-08 | 1,750 | 1,755 | 1,701 | 1,709 | 8,500 | 1,709 |
| 2018-05-07 | 1,741 | 1,800 | 1,741 | 1,742 | 6,400 | 1,742 |
| 2018-05-02 | 1,770 | 1,778 | 1,702 | 1,710 | 6,600 | 1,710 |
| 2018-05-01 | 1,769 | 1,769 | 1,741 | 1,765 | 2,000 | 1,765 |
| 2018-04-27 | 1,798 | 1,798 | 1,770 | 1,771 | 4,300 | 1,771 |
| 2018-04-26 | 1,826 | 1,836 | 1,803 | 1,805 | 5,000 | 1,805 |
| 2018-04-25 | 1,848 | 1,850 | 1,826 | 1,830 | 4,400 | 1,830 |
| 2018-04-24 | 1,795 | 1,854 | 1,795 | 1,854 | 11,100 | 1,854 |
| 2018-04-23 | 1,736 | 1,791 | 1,736 | 1,783 | 6,700 | 1,783 |
| 2018-04-20 | 1,722 | 1,753 | 1,722 | 1,727 | 4,700 | 1,727 |
| 2018-04-19 | 1,731 | 1,748 | 1,723 | 1,723 | 4,100 | 1,723 |
| 2018-04-18 | 1,730 | 1,750 | 1,725 | 1,749 | 4,100 | 1,749 |
| 2018-04-17 | 1,753 | 1,753 | 1,721 | 1,730 | 3,100 | 1,730 |
| 2018-04-16 | 1,770 | 1,770 | 1,755 | 1,755 | 2,300 | 1,755 |
| 2018-04-13 | 1,791 | 1,791 | 1,762 | 1,777 | 7,200 | 1,777 |
| 2018-04-12 | 1,763 | 1,771 | 1,755 | 1,755 | 1,700 | 1,755 |
| 2018-04-11 | 1,777 | 1,777 | 1,754 | 1,773 | 1,700 | 1,773 |
| 2018-04-10 | 1,755 | 1,800 | 1,755 | 1,777 | 5,500 | 1,777 |
| 2018-04-09 | 1,773 | 1,809 | 1,773 | 1,774 | 8,500 | 1,774 |
| 2018-04-06 | 1,836 | 1,836 | 1,799 | 1,799 | 2,700 | 1,799 |
| 2018-04-05 | 1,842 | 1,847 | 1,825 | 1,846 | 2,400 | 1,846 |
| 2018-04-04 | 1,850 | 1,881 | 1,835 | 1,842 | 4,000 | 1,842 |
| 2018-04-03 | 1,846 | 1,855 | 1,820 | 1,850 | 6,700 | 1,850 |
| 2018-03-30 | 1,810 | 1,835 | 1,799 | 1,799 | 10,100 | 1,799 |
| 2018-03-29 | 1,900 | 1,901 | 1,753 | 1,809 | 33,800 | 1,809 |
| 2018-03-28 | 1,869 | 1,963 | 1,800 | 1,880 | 58,300 | 1,880 |
| 2018-03-27 | 2,093 | 2,108 | 2,089 | 2,108 | 2,300 | 2,108 |
| 2018-03-26 | 2,099 | 2,099 | 2,030 | 2,093 | 5,000 | 2,093 |
| 2018-03-23 | 2,145 | 2,170 | 2,100 | 2,105 | 5,000 | 2,105 |
| 2018-03-22 | 2,147 | 2,170 | 2,117 | 2,170 | 5,100 | 2,170 |
| 2018-03-20 | 2,185 | 2,185 | 2,122 | 2,147 | 2,800 | 2,147 |
| 2018-03-19 | 2,247 | 2,247 | 2,170 | 2,173 | 4,400 | 2,173 |
| 2018-03-16 | 2,262 | 2,298 | 2,225 | 2,237 | 3,500 | 2,237 |
| 2018-03-15 | 2,258 | 2,258 | 2,210 | 2,253 | 4,400 | 2,253 |
| 2018-03-14 | 2,242 | 2,270 | 2,238 | 2,238 | 4,300 | 2,238 |
| 2018-03-13 | 2,247 | 2,263 | 2,222 | 2,232 | 3,900 | 2,232 |
| 2018-03-12 | 2,265 | 2,300 | 2,223 | 2,247 | 9,900 | 2,247 |
| 2018-03-09 | 2,343 | 2,350 | 2,260 | 2,265 | 6,600 | 2,265 |
| 2018-03-08 | 2,310 | 2,310 | 2,280 | 2,285 | 3,100 | 2,285 |
| 2018-03-07 | 2,344 | 2,344 | 2,290 | 2,316 | 8,100 | 2,316 |
| 2018-03-06 | 2,280 | 2,365 | 2,280 | 2,341 | 2,500 | 2,341 |
| 2018-03-05 | 2,265 | 2,309 | 2,251 | 2,300 | 5,700 | 2,300 |
| 2018-03-02 | 2,313 | 2,333 | 2,251 | 2,295 | 5,100 | 2,295 |
| 2018-03-01 | 2,341 | 2,380 | 2,333 | 2,355 | 3,300 | 2,355 |
| 2018-02-28 | 2,398 | 2,399 | 2,345 | 2,350 | 2,500 | 2,350 |
| 2018-02-27 | 2,402 | 2,438 | 2,396 | 2,420 | 1,700 | 2,420 |
| 2018-02-26 | 2,412 | 2,421 | 2,377 | 2,401 | 4,600 | 2,401 |
| 2018-02-23 | 2,450 | 2,450 | 2,384 | 2,385 | 3,800 | 2,385 |
| 2018-02-22 | 2,468 | 2,468 | 2,424 | 2,424 | 1,700 | 2,424 |
| 2018-02-21 | 2,459 | 2,489 | 2,459 | 2,469 | 1,200 | 2,469 |
| 2018-02-20 | 2,469 | 2,485 | 2,461 | 2,480 | 1,300 | 2,480 |
| 2018-02-19 | 2,400 | 2,473 | 2,400 | 2,469 | 2,700 | 2,469 |
| 2018-02-16 | 2,344 | 2,449 | 2,344 | 2,419 | 5,100 | 2,419 |
| 2018-02-15 | 2,327 | 2,363 | 2,316 | 2,344 | 4,700 | 2,344 |
| 2018-02-14 | 2,401 | 2,431 | 2,251 | 2,327 | 6,600 | 2,327 |
| 2018-02-13 | 2,434 | 2,491 | 2,380 | 2,395 | 7,600 | 2,395 |
| 2018-02-09 | 2,248 | 2,393 | 2,248 | 2,334 | 14,700 | 2,334 |
| 2018-02-08 | 2,428 | 2,440 | 2,301 | 2,425 | 8,100 | 2,425 |
| 2018-02-07 | 2,407 | 2,508 | 2,402 | 2,424 | 11,300 | 2,424 |
| 2018-02-06 | 2,427 | 2,490 | 2,231 | 2,364 | 31,300 | 2,364 |
| 2018-02-05 | 2,592 | 2,670 | 2,561 | 2,627 | 12,900 | 2,627 |
| 2018-02-02 | 2,667 | 2,727 | 2,657 | 2,692 | 13,600 | 2,692 |
| 2018-02-01 | 2,630 | 2,684 | 2,600 | 2,660 | 21,000 | 2,660 |
| 2018-01-31 | 2,660 | 2,739 | 2,627 | 2,700 | 17,800 | 2,700 |
| 2018-01-30 | 2,677 | 2,677 | 2,602 | 2,667 | 15,500 | 2,667 |
| 2018-01-29 | 2,699 | 2,699 | 2,677 | 2,693 | 4,500 | 2,693 |
| 2018-01-26 | 2,641 | 2,656 | 2,635 | 2,655 | 5,600 | 2,655 |
| 2018-01-25 | 2,669 | 2,688 | 2,614 | 2,657 | 4,700 | 2,657 |
| 2018-01-24 | 2,666 | 2,700 | 2,650 | 2,674 | 8,500 | 2,674 |
| 2018-01-23 | 2,683 | 2,715 | 2,660 | 2,671 | 5,600 | 2,671 |
| 2018-01-22 | 2,634 | 2,715 | 2,620 | 2,683 | 11,800 | 2,683 |
| 2018-01-19 | 2,673 | 2,700 | 2,640 | 2,660 | 7,300 | 2,660 |
| 2018-01-18 | 2,700 | 2,760 | 2,700 | 2,723 | 9,700 | 2,723 |
| 2018-01-17 | 2,666 | 2,690 | 2,575 | 2,670 | 18,100 | 2,670 |
| 2018-01-16 | 2,629 | 2,735 | 2,628 | 2,696 | 9,200 | 2,696 |
| 2018-01-15 | 2,664 | 2,700 | 2,618 | 2,649 | 15,300 | 2,649 |
| 2018-01-12 | 2,531 | 2,650 | 2,531 | 2,650 | 24,900 | 2,650 |
| 2018-01-11 | 2,472 | 2,524 | 2,444 | 2,523 | 7,700 | 2,523 |
| 2018-01-10 | 2,475 | 2,520 | 2,453 | 2,486 | 7,100 | 2,486 |
| 2018-01-09 | 2,480 | 2,498 | 2,400 | 2,497 | 6,200 | 2,497 |
| 2018-01-05 | 2,440 | 2,550 | 2,440 | 2,490 | 16,300 | 2,490 |
| 2018-01-04 | 2,369 | 2,450 | 2,369 | 2,421 | 13,100 | 2,421 |
分割・併合履歴 ： [2005-09-27]1株→2株
