9900 (株)サガミホールディングス 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 | 1,353 | 1,353 | 1,325 | 1,341 | 32,000 | 1,341 |
| 2018-12-27 | 1,316 | 1,355 | 1,308 | 1,355 | 48,200 | 1,355 |
| 2018-12-26 | 1,205 | 1,278 | 1,205 | 1,271 | 50,900 | 1,271 |
| 2018-12-25 | 1,233 | 1,253 | 1,180 | 1,200 | 101,800 | 1,200 |
| 2018-12-21 | 1,306 | 1,306 | 1,254 | 1,272 | 106,400 | 1,272 |
| 2018-12-20 | 1,329 | 1,341 | 1,312 | 1,317 | 51,400 | 1,317 |
| 2018-12-19 | 1,351 | 1,352 | 1,324 | 1,332 | 36,000 | 1,332 |
| 2018-12-18 | 1,360 | 1,363 | 1,346 | 1,352 | 32,700 | 1,352 |
| 2018-12-17 | 1,368 | 1,375 | 1,364 | 1,375 | 20,200 | 1,375 |
| 2018-12-14 | 1,372 | 1,377 | 1,363 | 1,368 | 39,700 | 1,368 |
| 2018-12-13 | 1,368 | 1,377 | 1,360 | 1,375 | 29,100 | 1,375 |
| 2018-12-12 | 1,347 | 1,365 | 1,347 | 1,362 | 29,300 | 1,362 |
| 2018-12-11 | 1,358 | 1,358 | 1,340 | 1,348 | 30,800 | 1,348 |
| 2018-12-10 | 1,352 | 1,352 | 1,342 | 1,347 | 22,800 | 1,347 |
| 2018-12-07 | 1,350 | 1,366 | 1,344 | 1,363 | 39,400 | 1,363 |
| 2018-12-06 | 1,358 | 1,359 | 1,347 | 1,354 | 38,900 | 1,354 |
| 2018-12-05 | 1,350 | 1,368 | 1,348 | 1,366 | 31,300 | 1,366 |
| 2018-12-04 | 1,382 | 1,382 | 1,364 | 1,364 | 32,000 | 1,364 |
| 2018-12-03 | 1,374 | 1,385 | 1,370 | 1,382 | 32,300 | 1,382 |
| 2018-11-30 | 1,377 | 1,383 | 1,375 | 1,382 | 25,000 | 1,382 |
| 2018-11-29 | 1,387 | 1,392 | 1,372 | 1,377 | 26,000 | 1,377 |
| 2018-11-28 | 1,372 | 1,387 | 1,372 | 1,383 | 30,300 | 1,383 |
| 2018-11-27 | 1,368 | 1,373 | 1,361 | 1,371 | 23,400 | 1,371 |
| 2018-11-26 | 1,360 | 1,368 | 1,356 | 1,357 | 21,600 | 1,357 |
| 2018-11-22 | 1,359 | 1,365 | 1,352 | 1,362 | 18,200 | 1,362 |
| 2018-11-21 | 1,345 | 1,364 | 1,341 | 1,363 | 23,300 | 1,363 |
| 2018-11-20 | 1,350 | 1,368 | 1,350 | 1,368 | 11,900 | 1,368 |
| 2018-11-19 | 1,352 | 1,359 | 1,346 | 1,358 | 26,000 | 1,358 |
| 2018-11-16 | 1,360 | 1,373 | 1,360 | 1,361 | 22,000 | 1,361 |
| 2018-11-15 | 1,350 | 1,370 | 1,343 | 1,370 | 30,000 | 1,370 |
| 2018-11-14 | 1,369 | 1,374 | 1,350 | 1,350 | 39,500 | 1,350 |
| 2018-11-13 | 1,356 | 1,369 | 1,349 | 1,359 | 50,400 | 1,359 |
| 2018-11-12 | 1,385 | 1,392 | 1,377 | 1,380 | 31,000 | 1,380 |
| 2018-11-09 | 1,375 | 1,384 | 1,375 | 1,379 | 31,400 | 1,379 |
| 2018-11-08 | 1,370 | 1,377 | 1,365 | 1,374 | 25,500 | 1,374 |
| 2018-11-07 | 1,359 | 1,373 | 1,355 | 1,361 | 31,700 | 1,361 |
| 2018-11-06 | 1,351 | 1,357 | 1,340 | 1,346 | 19,700 | 1,346 |
| 2018-11-05 | 1,341 | 1,350 | 1,329 | 1,342 | 37,800 | 1,342 |
| 2018-11-02 | 1,350 | 1,350 | 1,334 | 1,341 | 39,200 | 1,341 |
| 2018-11-01 | 1,356 | 1,358 | 1,342 | 1,351 | 30,200 | 1,351 |
| 2018-10-31 | 1,343 | 1,354 | 1,337 | 1,349 | 34,100 | 1,349 |
| 2018-10-30 | 1,302 | 1,345 | 1,302 | 1,342 | 82,800 | 1,342 |
| 2018-10-29 | 1,315 | 1,329 | 1,300 | 1,300 | 71,200 | 1,300 |
| 2018-10-26 | 1,321 | 1,329 | 1,312 | 1,321 | 47,800 | 1,321 |
| 2018-10-25 | 1,330 | 1,330 | 1,308 | 1,313 | 62,400 | 1,313 |
| 2018-10-24 | 1,337 | 1,341 | 1,327 | 1,340 | 34,200 | 1,340 |
| 2018-10-23 | 1,351 | 1,352 | 1,325 | 1,326 | 41,100 | 1,326 |
| 2018-10-22 | 1,348 | 1,350 | 1,340 | 1,343 | 26,100 | 1,343 |
| 2018-10-19 | 1,345 | 1,352 | 1,340 | 1,348 | 28,600 | 1,348 |
| 2018-10-18 | 1,342 | 1,358 | 1,342 | 1,346 | 34,800 | 1,346 |
| 2018-10-17 | 1,342 | 1,347 | 1,336 | 1,340 | 29,700 | 1,340 |
| 2018-10-16 | 1,344 | 1,345 | 1,334 | 1,334 | 66,000 | 1,334 |
| 2018-10-15 | 1,358 | 1,359 | 1,343 | 1,343 | 70,000 | 1,343 |
| 2018-10-12 | 1,364 | 1,371 | 1,360 | 1,362 | 56,200 | 1,362 |
| 2018-10-11 | 1,370 | 1,378 | 1,362 | 1,373 | 76,200 | 1,373 |
| 2018-10-10 | 1,380 | 1,384 | 1,373 | 1,377 | 32,100 | 1,377 |
| 2018-10-09 | 1,386 | 1,386 | 1,372 | 1,373 | 40,700 | 1,373 |
| 2018-10-05 | 1,381 | 1,389 | 1,379 | 1,383 | 33,000 | 1,383 |
| 2018-10-04 | 1,389 | 1,389 | 1,380 | 1,384 | 34,300 | 1,384 |
| 2018-10-03 | 1,403 | 1,403 | 1,389 | 1,389 | 34,400 | 1,389 |
| 2018-10-02 | 1,396 | 1,410 | 1,395 | 1,398 | 53,000 | 1,398 |
| 2018-10-01 | 1,390 | 1,393 | 1,377 | 1,385 | 47,300 | 1,385 |
| 2018-09-28 | 1,389 | 1,403 | 1,388 | 1,395 | 41,300 | 1,395 |
| 2018-09-27 | 1,393 | 1,402 | 1,382 | 1,383 | 71,200 | 1,383 |
| 2018-09-26 | 1,417 | 1,418 | 1,391 | 1,392 | 251,600 | 1,392 |
| 2018-09-25 | 1,424 | 1,433 | 1,420 | 1,429 | 392,800 | 1,429 |
| 2018-09-21 | 1,425 | 1,437 | 1,425 | 1,427 | 120,800 | 1,427 |
| 2018-09-20 | 1,417 | 1,427 | 1,413 | 1,426 | 111,600 | 1,426 |
| 2018-09-19 | 1,422 | 1,431 | 1,416 | 1,417 | 145,200 | 1,417 |
| 2018-09-18 | 1,407 | 1,421 | 1,407 | 1,418 | 97,500 | 1,418 |
| 2018-09-14 | 1,410 | 1,419 | 1,408 | 1,416 | 103,900 | 1,416 |
| 2018-09-13 | 1,409 | 1,424 | 1,408 | 1,416 | 61,900 | 1,416 |
| 2018-09-12 | 1,402 | 1,409 | 1,397 | 1,407 | 37,400 | 1,407 |
| 2018-09-11 | 1,408 | 1,412 | 1,402 | 1,402 | 33,200 | 1,402 |
| 2018-09-10 | 1,400 | 1,405 | 1,399 | 1,403 | 30,000 | 1,403 |
| 2018-09-07 | 1,402 | 1,402 | 1,394 | 1,400 | 27,400 | 1,400 |
| 2018-09-06 | 1,400 | 1,403 | 1,396 | 1,399 | 28,600 | 1,399 |
| 2018-09-05 | 1,400 | 1,410 | 1,400 | 1,405 | 34,800 | 1,405 |
| 2018-09-04 | 1,400 | 1,408 | 1,389 | 1,399 | 27,800 | 1,399 |
| 2018-09-03 | 1,393 | 1,397 | 1,385 | 1,395 | 43,400 | 1,395 |
| 2018-08-31 | 1,396 | 1,400 | 1,392 | 1,395 | 33,200 | 1,395 |
| 2018-08-30 | 1,401 | 1,409 | 1,395 | 1,397 | 35,500 | 1,397 |
| 2018-08-29 | 1,404 | 1,411 | 1,394 | 1,403 | 44,300 | 1,403 |
| 2018-08-28 | 1,410 | 1,412 | 1,397 | 1,400 | 42,300 | 1,400 |
| 2018-08-27 | 1,406 | 1,409 | 1,401 | 1,407 | 23,900 | 1,407 |
| 2018-08-24 | 1,400 | 1,407 | 1,397 | 1,398 | 34,700 | 1,398 |
| 2018-08-23 | 1,380 | 1,395 | 1,378 | 1,394 | 37,000 | 1,394 |
| 2018-08-22 | 1,379 | 1,387 | 1,376 | 1,385 | 35,000 | 1,385 |
| 2018-08-21 | 1,379 | 1,385 | 1,377 | 1,378 | 40,300 | 1,378 |
| 2018-08-20 | 1,391 | 1,392 | 1,380 | 1,384 | 52,800 | 1,384 |
| 2018-08-17 | 1,380 | 1,396 | 1,374 | 1,396 | 56,300 | 1,396 |
| 2018-08-16 | 1,378 | 1,384 | 1,375 | 1,376 | 64,600 | 1,376 |
| 2018-08-15 | 1,392 | 1,395 | 1,376 | 1,378 | 56,600 | 1,378 |
| 2018-08-14 | 1,384 | 1,392 | 1,384 | 1,389 | 38,400 | 1,389 |
| 2018-08-13 | 1,389 | 1,399 | 1,375 | 1,390 | 69,900 | 1,390 |
| 2018-08-10 | 1,393 | 1,405 | 1,386 | 1,389 | 55,700 | 1,389 |
| 2018-08-09 | 1,409 | 1,411 | 1,393 | 1,400 | 42,300 | 1,400 |
| 2018-08-08 | 1,402 | 1,414 | 1,402 | 1,407 | 36,100 | 1,407 |
| 2018-08-07 | 1,397 | 1,410 | 1,390 | 1,410 | 40,300 | 1,410 |
| 2018-08-06 | 1,409 | 1,409 | 1,396 | 1,397 | 26,700 | 1,397 |
| 2018-08-03 | 1,412 | 1,412 | 1,399 | 1,400 | 30,700 | 1,400 |
| 2018-08-02 | 1,410 | 1,421 | 1,402 | 1,402 | 49,500 | 1,402 |
| 2018-08-01 | 1,406 | 1,415 | 1,405 | 1,408 | 35,700 | 1,408 |
| 2018-07-31 | 1,426 | 1,427 | 1,404 | 1,404 | 44,800 | 1,404 |
| 2018-07-30 | 1,425 | 1,435 | 1,423 | 1,426 | 54,200 | 1,426 |
| 2018-07-27 | 1,424 | 1,427 | 1,414 | 1,425 | 33,100 | 1,425 |
| 2018-07-26 | 1,415 | 1,422 | 1,405 | 1,421 | 30,200 | 1,421 |
| 2018-07-25 | 1,412 | 1,418 | 1,403 | 1,404 | 15,700 | 1,404 |
| 2018-07-24 | 1,419 | 1,424 | 1,411 | 1,411 | 33,100 | 1,411 |
| 2018-07-23 | 1,414 | 1,417 | 1,410 | 1,414 | 15,600 | 1,414 |
| 2018-07-20 | 1,413 | 1,420 | 1,410 | 1,414 | 42,000 | 1,414 |
| 2018-07-19 | 1,421 | 1,424 | 1,418 | 1,419 | 6,700 | 1,419 |
| 2018-07-18 | 1,423 | 1,428 | 1,418 | 1,424 | 15,000 | 1,424 |
| 2018-07-17 | 1,417 | 1,427 | 1,412 | 1,418 | 27,900 | 1,418 |
| 2018-07-13 | 1,398 | 1,420 | 1,397 | 1,417 | 28,900 | 1,417 |
| 2018-07-12 | 1,383 | 1,404 | 1,383 | 1,394 | 32,200 | 1,394 |
| 2018-07-11 | 1,385 | 1,385 | 1,375 | 1,383 | 43,700 | 1,383 |
| 2018-07-10 | 1,398 | 1,402 | 1,390 | 1,390 | 44,400 | 1,390 |
| 2018-07-09 | 1,383 | 1,394 | 1,377 | 1,392 | 26,600 | 1,392 |
| 2018-07-06 | 1,390 | 1,390 | 1,373 | 1,383 | 31,700 | 1,383 |
| 2018-07-05 | 1,394 | 1,394 | 1,374 | 1,380 | 33,600 | 1,380 |
| 2018-07-04 | 1,377 | 1,397 | 1,376 | 1,395 | 31,800 | 1,395 |
| 2018-07-03 | 1,394 | 1,399 | 1,370 | 1,376 | 56,500 | 1,376 |
| 2018-07-02 | 1,428 | 1,428 | 1,390 | 1,390 | 47,300 | 1,390 |
| 2018-06-29 | 1,445 | 1,445 | 1,427 | 1,428 | 26,700 | 1,428 |
| 2018-06-28 | 1,439 | 1,445 | 1,425 | 1,434 | 42,400 | 1,434 |
| 2018-06-27 | 1,420 | 1,442 | 1,420 | 1,439 | 38,200 | 1,439 |
| 2018-06-26 | 1,403 | 1,421 | 1,401 | 1,420 | 27,400 | 1,420 |
| 2018-06-25 | 1,420 | 1,420 | 1,402 | 1,403 | 28,000 | 1,403 |
| 2018-06-22 | 1,407 | 1,425 | 1,406 | 1,423 | 21,900 | 1,423 |
| 2018-06-21 | 1,418 | 1,421 | 1,404 | 1,406 | 15,900 | 1,406 |
| 2018-06-20 | 1,410 | 1,427 | 1,409 | 1,415 | 22,200 | 1,415 |
| 2018-06-19 | 1,418 | 1,421 | 1,408 | 1,411 | 15,900 | 1,411 |
| 2018-06-18 | 1,429 | 1,433 | 1,416 | 1,424 | 21,100 | 1,424 |
| 2018-06-15 | 1,425 | 1,434 | 1,420 | 1,429 | 35,200 | 1,429 |
| 2018-06-14 | 1,416 | 1,424 | 1,408 | 1,418 | 15,900 | 1,418 |
| 2018-06-13 | 1,422 | 1,426 | 1,415 | 1,421 | 26,600 | 1,421 |
| 2018-06-12 | 1,419 | 1,423 | 1,416 | 1,421 | 30,200 | 1,421 |
| 2018-06-11 | 1,407 | 1,418 | 1,406 | 1,415 | 15,700 | 1,415 |
| 2018-06-08 | 1,403 | 1,417 | 1,403 | 1,405 | 43,400 | 1,405 |
| 2018-06-07 | 1,406 | 1,415 | 1,396 | 1,415 | 26,800 | 1,415 |
| 2018-06-06 | 1,405 | 1,409 | 1,397 | 1,407 | 21,400 | 1,407 |
| 2018-06-05 | 1,403 | 1,412 | 1,397 | 1,401 | 21,100 | 1,401 |
| 2018-06-04 | 1,400 | 1,418 | 1,400 | 1,410 | 24,000 | 1,410 |
| 2018-06-01 | 1,392 | 1,401 | 1,387 | 1,392 | 23,900 | 1,392 |
| 2018-05-31 | 1,393 | 1,409 | 1,391 | 1,393 | 26,200 | 1,393 |
| 2018-05-30 | 1,385 | 1,396 | 1,385 | 1,391 | 29,000 | 1,391 |
| 2018-05-29 | 1,398 | 1,410 | 1,395 | 1,402 | 13,400 | 1,402 |
| 2018-05-28 | 1,403 | 1,407 | 1,399 | 1,403 | 21,500 | 1,403 |
| 2018-05-25 | 1,398 | 1,404 | 1,395 | 1,400 | 11,400 | 1,400 |
| 2018-05-24 | 1,402 | 1,410 | 1,398 | 1,403 | 12,200 | 1,403 |
| 2018-05-23 | 1,396 | 1,405 | 1,392 | 1,401 | 27,700 | 1,401 |
| 2018-05-22 | 1,388 | 1,394 | 1,384 | 1,392 | 15,200 | 1,392 |
| 2018-05-21 | 1,398 | 1,398 | 1,383 | 1,388 | 19,500 | 1,388 |
| 2018-05-18 | 1,394 | 1,394 | 1,381 | 1,388 | 17,600 | 1,388 |
| 2018-05-17 | 1,405 | 1,405 | 1,388 | 1,392 | 25,300 | 1,392 |
| 2018-05-16 | 1,387 | 1,404 | 1,386 | 1,395 | 33,900 | 1,395 |
| 2018-05-15 | 1,388 | 1,395 | 1,384 | 1,387 | 20,300 | 1,387 |
| 2018-05-14 | 1,398 | 1,409 | 1,374 | 1,381 | 73,100 | 1,381 |
| 2018-05-11 | 1,423 | 1,424 | 1,413 | 1,421 | 33,900 | 1,421 |
| 2018-05-10 | 1,422 | 1,428 | 1,415 | 1,423 | 22,400 | 1,423 |
| 2018-05-09 | 1,430 | 1,433 | 1,420 | 1,423 | 34,000 | 1,423 |
| 2018-05-08 | 1,430 | 1,436 | 1,427 | 1,433 | 40,000 | 1,433 |
| 2018-05-07 | 1,418 | 1,431 | 1,418 | 1,430 | 56,300 | 1,430 |
| 2018-05-02 | 1,408 | 1,419 | 1,404 | 1,417 | 37,900 | 1,417 |
| 2018-05-01 | 1,402 | 1,407 | 1,396 | 1,400 | 21,200 | 1,400 |
| 2018-04-27 | 1,409 | 1,419 | 1,397 | 1,405 | 43,400 | 1,405 |
| 2018-04-26 | 1,400 | 1,413 | 1,399 | 1,409 | 64,800 | 1,409 |
| 2018-04-25 | 1,399 | 1,403 | 1,397 | 1,400 | 46,500 | 1,400 |
| 2018-04-24 | 1,396 | 1,399 | 1,391 | 1,399 | 29,000 | 1,399 |
| 2018-04-23 | 1,391 | 1,391 | 1,380 | 1,389 | 20,300 | 1,389 |
| 2018-04-20 | 1,382 | 1,402 | 1,379 | 1,393 | 88,700 | 1,393 |
| 2018-04-19 | 1,378 | 1,384 | 1,364 | 1,381 | 27,500 | 1,381 |
| 2018-04-18 | 1,360 | 1,375 | 1,360 | 1,372 | 32,600 | 1,372 |
| 2018-04-17 | 1,366 | 1,369 | 1,360 | 1,362 | 19,500 | 1,362 |
| 2018-04-16 | 1,351 | 1,371 | 1,349 | 1,369 | 38,100 | 1,369 |
| 2018-04-13 | 1,352 | 1,356 | 1,337 | 1,351 | 45,700 | 1,351 |
| 2018-04-12 | 1,346 | 1,358 | 1,346 | 1,348 | 26,000 | 1,348 |
| 2018-04-11 | 1,354 | 1,354 | 1,337 | 1,346 | 56,500 | 1,346 |
| 2018-04-10 | 1,364 | 1,370 | 1,349 | 1,351 | 67,900 | 1,351 |
| 2018-04-09 | 1,371 | 1,378 | 1,358 | 1,364 | 63,100 | 1,364 |
| 2018-04-06 | 1,384 | 1,390 | 1,376 | 1,376 | 37,100 | 1,376 |
| 2018-04-05 | 1,388 | 1,395 | 1,380 | 1,383 | 52,200 | 1,383 |
| 2018-04-04 | 1,381 | 1,397 | 1,376 | 1,390 | 83,400 | 1,390 |
| 2018-04-03 | 1,361 | 1,379 | 1,361 | 1,371 | 43,600 | 1,371 |
| 2018-03-30 | 1,373 | 1,380 | 1,367 | 1,376 | 56,600 | 1,376 |
| 2018-03-29 | 1,361 | 1,372 | 1,360 | 1,371 | 64,200 | 1,371 |
| 2018-03-28 | 1,358 | 1,367 | 1,351 | 1,365 | 229,500 | 1,365 |
| 2018-03-27 | 1,372 | 1,380 | 1,365 | 1,378 | 342,500 | 1,378 |
| 2018-03-26 | 1,356 | 1,372 | 1,345 | 1,367 | 194,700 | 1,367 |
| 2018-03-23 | 1,388 | 1,390 | 1,360 | 1,364 | 181,700 | 1,364 |
| 2018-03-22 | 1,400 | 1,406 | 1,396 | 1,404 | 74,600 | 1,404 |
| 2018-03-20 | 1,399 | 1,404 | 1,394 | 1,404 | 74,500 | 1,404 |
| 2018-03-19 | 1,403 | 1,411 | 1,396 | 1,409 | 72,200 | 1,409 |
| 2018-03-16 | 1,410 | 1,412 | 1,401 | 1,410 | 125,600 | 1,410 |
| 2018-03-15 | 1,402 | 1,412 | 1,398 | 1,407 | 42,000 | 1,407 |
| 2018-03-14 | 1,402 | 1,413 | 1,392 | 1,412 | 59,000 | 1,412 |
| 2018-03-13 | 1,374 | 1,403 | 1,374 | 1,403 | 48,600 | 1,403 |
| 2018-03-12 | 1,383 | 1,384 | 1,373 | 1,384 | 41,200 | 1,384 |
| 2018-03-09 | 1,386 | 1,386 | 1,370 | 1,374 | 73,000 | 1,374 |
| 2018-03-08 | 1,386 | 1,395 | 1,377 | 1,379 | 56,200 | 1,379 |
| 2018-03-07 | 1,390 | 1,398 | 1,380 | 1,382 | 193,600 | 1,382 |
| 2018-03-06 | 1,401 | 1,401 | 1,387 | 1,392 | 85,400 | 1,392 |
| 2018-03-05 | 1,391 | 1,399 | 1,384 | 1,390 | 37,200 | 1,390 |
| 2018-03-02 | 1,380 | 1,393 | 1,377 | 1,387 | 47,700 | 1,387 |
| 2018-03-01 | 1,402 | 1,402 | 1,385 | 1,386 | 79,400 | 1,386 |
| 2018-02-28 | 1,401 | 1,413 | 1,399 | 1,405 | 41,000 | 1,405 |
| 2018-02-27 | 1,413 | 1,415 | 1,396 | 1,402 | 46,500 | 1,402 |
| 2018-02-26 | 1,399 | 1,408 | 1,393 | 1,408 | 57,100 | 1,408 |
| 2018-02-23 | 1,392 | 1,392 | 1,381 | 1,390 | 50,700 | 1,390 |
| 2018-02-22 | 1,383 | 1,385 | 1,374 | 1,384 | 43,200 | 1,384 |
| 2018-02-21 | 1,395 | 1,396 | 1,380 | 1,383 | 46,600 | 1,383 |
| 2018-02-20 | 1,388 | 1,394 | 1,383 | 1,394 | 26,600 | 1,394 |
| 2018-02-19 | 1,375 | 1,394 | 1,370 | 1,381 | 63,600 | 1,381 |
| 2018-02-16 | 1,378 | 1,378 | 1,363 | 1,364 | 39,100 | 1,364 |
| 2018-02-15 | 1,355 | 1,369 | 1,355 | 1,358 | 42,800 | 1,358 |
| 2018-02-14 | 1,371 | 1,373 | 1,353 | 1,359 | 75,300 | 1,359 |
| 2018-02-13 | 1,386 | 1,400 | 1,371 | 1,372 | 55,900 | 1,372 |
| 2018-02-09 | 1,367 | 1,396 | 1,357 | 1,383 | 62,800 | 1,383 |
| 2018-02-08 | 1,388 | 1,404 | 1,388 | 1,396 | 31,300 | 1,396 |
| 2018-02-07 | 1,404 | 1,414 | 1,387 | 1,388 | 94,500 | 1,388 |
| 2018-02-06 | 1,369 | 1,379 | 1,351 | 1,364 | 154,900 | 1,364 |
| 2018-02-05 | 1,398 | 1,403 | 1,391 | 1,399 | 62,300 | 1,399 |
| 2018-02-02 | 1,405 | 1,420 | 1,404 | 1,415 | 25,200 | 1,415 |
| 2018-02-01 | 1,402 | 1,411 | 1,401 | 1,409 | 32,300 | 1,409 |
| 2018-01-31 | 1,402 | 1,409 | 1,397 | 1,397 | 67,500 | 1,397 |
| 2018-01-30 | 1,416 | 1,419 | 1,401 | 1,405 | 48,200 | 1,405 |
| 2018-01-29 | 1,421 | 1,428 | 1,415 | 1,416 | 33,700 | 1,416 |
| 2018-01-26 | 1,417 | 1,424 | 1,417 | 1,421 | 30,400 | 1,421 |
| 2018-01-25 | 1,413 | 1,418 | 1,409 | 1,414 | 18,700 | 1,414 |
| 2018-01-24 | 1,408 | 1,413 | 1,407 | 1,413 | 29,200 | 1,413 |
| 2018-01-23 | 1,402 | 1,412 | 1,400 | 1,411 | 40,600 | 1,411 |
| 2018-01-22 | 1,410 | 1,410 | 1,400 | 1,402 | 33,100 | 1,402 |
| 2018-01-19 | 1,399 | 1,406 | 1,397 | 1,404 | 26,800 | 1,404 |
| 2018-01-18 | 1,410 | 1,410 | 1,395 | 1,398 | 53,600 | 1,398 |
| 2018-01-17 | 1,408 | 1,408 | 1,395 | 1,396 | 40,400 | 1,396 |
| 2018-01-16 | 1,412 | 1,413 | 1,401 | 1,402 | 29,400 | 1,402 |
| 2018-01-15 | 1,419 | 1,419 | 1,405 | 1,409 | 19,400 | 1,409 |
| 2018-01-12 | 1,411 | 1,411 | 1,396 | 1,398 | 65,100 | 1,398 |
| 2018-01-11 | 1,421 | 1,422 | 1,408 | 1,418 | 49,100 | 1,418 |
| 2018-01-10 | 1,425 | 1,429 | 1,421 | 1,421 | 33,200 | 1,421 |
| 2018-01-09 | 1,434 | 1,434 | 1,424 | 1,424 | 59,800 | 1,424 |
| 2018-01-05 | 1,428 | 1,434 | 1,422 | 1,428 | 61,100 | 1,428 |
| 2018-01-04 | 1,419 | 1,423 | 1,417 | 1,423 | 38,100 | 1,423 |
分割・併合履歴 ： [1997-01-14]1株→1.05株 [1996-01-16]1株→1.1株 [1995-01-17]1株→1.1株 [1994-01-17]1株→1.05株 [1993-01-14]1株→1.1株 [1992-01-14]1株→1.4株
