9989 (株)サンドラッグ 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 | 3,370 | 3,380 | 3,255 | 3,275 | 232,300 | 3,275 |
| 2018-12-27 | 3,335 | 3,390 | 3,305 | 3,380 | 294,500 | 3,380 |
| 2018-12-26 | 3,180 | 3,300 | 3,175 | 3,235 | 193,600 | 3,235 |
| 2018-12-25 | 3,305 | 3,310 | 3,160 | 3,180 | 246,800 | 3,180 |
| 2018-12-21 | 3,500 | 3,515 | 3,345 | 3,375 | 436,100 | 3,375 |
| 2018-12-20 | 3,570 | 3,590 | 3,510 | 3,545 | 381,000 | 3,545 |
| 2018-12-19 | 3,665 | 3,675 | 3,545 | 3,560 | 272,200 | 3,560 |
| 2018-12-18 | 3,800 | 3,810 | 3,665 | 3,665 | 327,100 | 3,665 |
| 2018-12-17 | 3,810 | 3,830 | 3,775 | 3,815 | 179,100 | 3,815 |
| 2018-12-14 | 3,820 | 3,820 | 3,750 | 3,800 | 450,500 | 3,800 |
| 2018-12-13 | 3,850 | 3,900 | 3,810 | 3,845 | 295,300 | 3,845 |
| 2018-12-12 | 3,850 | 3,855 | 3,775 | 3,815 | 262,500 | 3,815 |
| 2018-12-11 | 3,800 | 3,805 | 3,770 | 3,785 | 326,500 | 3,785 |
| 2018-12-10 | 3,745 | 3,765 | 3,710 | 3,740 | 287,500 | 3,740 |
| 2018-12-07 | 3,685 | 3,810 | 3,675 | 3,810 | 440,400 | 3,810 |
| 2018-12-06 | 3,715 | 3,725 | 3,640 | 3,660 | 333,300 | 3,660 |
| 2018-12-05 | 3,685 | 3,770 | 3,675 | 3,740 | 248,700 | 3,740 |
| 2018-12-04 | 3,840 | 3,890 | 3,755 | 3,755 | 400,100 | 3,755 |
| 2018-12-03 | 3,845 | 3,850 | 3,790 | 3,815 | 277,000 | 3,815 |
| 2018-11-30 | 3,810 | 3,850 | 3,790 | 3,830 | 601,900 | 3,830 |
| 2018-11-29 | 3,875 | 3,880 | 3,835 | 3,840 | 229,800 | 3,840 |
| 2018-11-28 | 3,890 | 3,895 | 3,840 | 3,840 | 237,100 | 3,840 |
| 2018-11-27 | 3,855 | 3,880 | 3,835 | 3,865 | 255,400 | 3,865 |
| 2018-11-26 | 3,875 | 3,900 | 3,830 | 3,835 | 386,500 | 3,835 |
| 2018-11-22 | 3,830 | 3,890 | 3,830 | 3,865 | 382,800 | 3,865 |
| 2018-11-21 | 3,875 | 3,875 | 3,810 | 3,820 | 323,000 | 3,820 |
| 2018-11-20 | 3,900 | 3,925 | 3,865 | 3,875 | 374,600 | 3,875 |
| 2018-11-19 | 3,965 | 4,005 | 3,945 | 3,970 | 224,500 | 3,970 |
| 2018-11-16 | 4,060 | 4,060 | 4,000 | 4,015 | 308,900 | 4,015 |
| 2018-11-15 | 4,000 | 4,095 | 4,000 | 4,065 | 373,300 | 4,065 |
| 2018-11-14 | 4,150 | 4,155 | 4,060 | 4,070 | 344,400 | 4,070 |
| 2018-11-13 | 4,110 | 4,140 | 4,030 | 4,130 | 328,700 | 4,130 |
| 2018-11-12 | 3,975 | 4,210 | 3,900 | 4,205 | 790,400 | 4,205 |
| 2018-11-09 | 4,240 | 4,255 | 4,190 | 4,210 | 247,900 | 4,210 |
| 2018-11-08 | 4,170 | 4,210 | 4,165 | 4,200 | 237,100 | 4,200 |
| 2018-11-07 | 4,175 | 4,185 | 4,080 | 4,100 | 280,300 | 4,100 |
| 2018-11-06 | 4,135 | 4,190 | 4,125 | 4,175 | 228,000 | 4,175 |
| 2018-11-05 | 4,115 | 4,145 | 4,070 | 4,110 | 248,000 | 4,110 |
| 2018-11-02 | 4,105 | 4,150 | 4,040 | 4,135 | 345,700 | 4,135 |
| 2018-11-01 | 4,105 | 4,145 | 4,090 | 4,095 | 290,400 | 4,095 |
| 2018-10-31 | 4,000 | 4,110 | 3,975 | 4,100 | 415,600 | 4,100 |
| 2018-10-30 | 3,860 | 3,985 | 3,850 | 3,965 | 355,400 | 3,965 |
| 2018-10-29 | 3,930 | 3,995 | 3,860 | 3,860 | 339,000 | 3,860 |
| 2018-10-26 | 3,900 | 3,920 | 3,875 | 3,905 | 458,700 | 3,905 |
| 2018-10-25 | 3,895 | 3,935 | 3,835 | 3,865 | 426,500 | 3,865 |
| 2018-10-24 | 3,925 | 3,990 | 3,925 | 3,965 | 349,900 | 3,965 |
| 2018-10-23 | 3,995 | 4,010 | 3,880 | 3,885 | 336,100 | 3,885 |
| 2018-10-22 | 3,930 | 4,045 | 3,910 | 4,030 | 322,000 | 4,030 |
| 2018-10-19 | 3,895 | 3,925 | 3,860 | 3,915 | 180,600 | 3,915 |
| 2018-10-18 | 3,945 | 3,960 | 3,905 | 3,915 | 223,200 | 3,915 |
| 2018-10-17 | 3,905 | 3,930 | 3,885 | 3,925 | 240,900 | 3,925 |
| 2018-10-16 | 3,885 | 3,905 | 3,805 | 3,845 | 398,600 | 3,845 |
| 2018-10-15 | 3,950 | 4,010 | 3,895 | 3,895 | 296,800 | 3,895 |
| 2018-10-12 | 4,000 | 4,030 | 3,940 | 3,940 | 416,800 | 3,940 |
| 2018-10-11 | 4,005 | 4,065 | 3,995 | 4,015 | 440,700 | 4,015 |
| 2018-10-10 | 4,015 | 4,115 | 4,015 | 4,100 | 324,600 | 4,100 |
| 2018-10-09 | 4,030 | 4,070 | 3,995 | 4,005 | 506,900 | 4,005 |
| 2018-10-05 | 4,045 | 4,075 | 4,025 | 4,040 | 270,200 | 4,040 |
| 2018-10-04 | 4,080 | 4,090 | 4,000 | 4,030 | 372,600 | 4,030 |
| 2018-10-03 | 4,045 | 4,090 | 4,020 | 4,040 | 194,900 | 4,040 |
| 2018-10-02 | 4,025 | 4,050 | 4,000 | 4,025 | 210,900 | 4,025 |
| 2018-10-01 | 4,050 | 4,060 | 3,955 | 4,000 | 260,600 | 4,000 |
| 2018-09-28 | 4,035 | 4,070 | 4,030 | 4,055 | 320,200 | 4,055 |
| 2018-09-27 | 4,135 | 4,150 | 4,005 | 4,010 | 342,500 | 4,010 |
| 2018-09-26 | 4,105 | 4,175 | 4,065 | 4,165 | 373,700 | 4,165 |
| 2018-09-25 | 4,040 | 4,110 | 4,040 | 4,105 | 497,800 | 4,105 |
| 2018-09-21 | 3,995 | 4,070 | 3,970 | 4,035 | 429,800 | 4,035 |
| 2018-09-20 | 3,975 | 3,985 | 3,925 | 3,940 | 526,500 | 3,940 |
| 2018-09-19 | 3,950 | 3,990 | 3,920 | 3,960 | 317,900 | 3,960 |
| 2018-09-18 | 3,790 | 3,910 | 3,755 | 3,905 | 329,400 | 3,905 |
| 2018-09-14 | 3,810 | 3,850 | 3,795 | 3,830 | 392,000 | 3,830 |
| 2018-09-13 | 3,695 | 3,795 | 3,695 | 3,785 | 319,300 | 3,785 |
| 2018-09-12 | 3,755 | 3,780 | 3,665 | 3,705 | 376,000 | 3,705 |
| 2018-09-11 | 3,750 | 3,760 | 3,725 | 3,750 | 287,600 | 3,750 |
| 2018-09-10 | 3,785 | 3,825 | 3,700 | 3,750 | 737,500 | 3,750 |
| 2018-09-07 | 3,800 | 3,850 | 3,790 | 3,835 | 284,700 | 3,835 |
| 2018-09-06 | 3,890 | 3,890 | 3,835 | 3,845 | 371,500 | 3,845 |
| 2018-09-05 | 3,955 | 3,975 | 3,910 | 3,930 | 483,300 | 3,930 |
| 2018-09-04 | 3,935 | 3,980 | 3,925 | 3,970 | 331,100 | 3,970 |
| 2018-09-03 | 3,960 | 3,965 | 3,890 | 3,915 | 353,100 | 3,915 |
| 2018-08-31 | 3,970 | 4,020 | 3,965 | 3,990 | 284,500 | 3,990 |
| 2018-08-30 | 4,020 | 4,020 | 3,950 | 3,975 | 363,200 | 3,975 |
| 2018-08-29 | 4,050 | 4,085 | 4,025 | 4,030 | 322,400 | 4,030 |
| 2018-08-28 | 4,055 | 4,080 | 4,030 | 4,040 | 214,400 | 4,040 |
| 2018-08-27 | 4,050 | 4,080 | 4,035 | 4,055 | 364,600 | 4,055 |
| 2018-08-24 | 4,015 | 4,030 | 3,985 | 4,025 | 307,900 | 4,025 |
| 2018-08-23 | 3,995 | 4,030 | 3,975 | 4,015 | 377,600 | 4,015 |
| 2018-08-22 | 3,960 | 4,005 | 3,960 | 3,995 | 360,000 | 3,995 |
| 2018-08-21 | 3,895 | 3,975 | 3,890 | 3,955 | 393,700 | 3,955 |
| 2018-08-20 | 3,925 | 3,930 | 3,875 | 3,925 | 323,300 | 3,925 |
| 2018-08-17 | 3,960 | 3,970 | 3,910 | 3,950 | 297,200 | 3,950 |
| 2018-08-16 | 3,965 | 3,995 | 3,915 | 3,920 | 411,600 | 3,920 |
| 2018-08-15 | 4,040 | 4,050 | 4,010 | 4,030 | 329,200 | 4,030 |
| 2018-08-14 | - | - | - | 3,995 | - | 3,995 |
| 2018-08-13 | 4,130 | 4,160 | 3,990 | 3,995 | 403,800 | 3,995 |
| 2018-08-10 | 4,310 | 4,365 | 4,120 | 4,185 | 939,100 | 4,185 |
| 2018-08-09 | 4,640 | 4,700 | 4,590 | 4,660 | 517,200 | 4,660 |
| 2018-08-08 | 4,535 | 4,625 | 4,535 | 4,590 | 336,200 | 4,590 |
| 2018-08-07 | 4,565 | 4,570 | 4,490 | 4,525 | 227,100 | 4,525 |
| 2018-08-06 | 4,550 | 4,630 | 4,550 | 4,585 | 281,700 | 4,585 |
| 2018-08-03 | 4,505 | 4,525 | 4,485 | 4,520 | 235,000 | 4,520 |
| 2018-08-02 | 4,470 | 4,540 | 4,465 | 4,500 | 300,100 | 4,500 |
| 2018-08-01 | 4,490 | 4,530 | 4,475 | 4,510 | 184,900 | 4,510 |
| 2018-07-31 | 4,540 | 4,545 | 4,405 | 4,470 | 325,100 | 4,470 |
| 2018-07-30 | 4,580 | 4,600 | 4,550 | 4,585 | 847,400 | 4,585 |
| 2018-07-27 | 4,615 | 4,625 | 4,585 | 4,610 | 205,900 | 4,610 |
| 2018-07-26 | 4,545 | 4,585 | 4,525 | 4,580 | 273,200 | 4,580 |
| 2018-07-25 | 4,545 | 4,560 | 4,500 | 4,515 | 291,900 | 4,515 |
| 2018-07-24 | 4,560 | 4,610 | 4,550 | 4,570 | 284,100 | 4,570 |
| 2018-07-23 | 4,525 | 4,590 | 4,505 | 4,535 | 294,200 | 4,535 |
| 2018-07-20 | 4,645 | 4,650 | 4,490 | 4,525 | 539,400 | 4,525 |
| 2018-07-19 | 4,760 | 4,790 | 4,660 | 4,665 | 472,600 | 4,665 |
| 2018-07-18 | 4,695 | 4,765 | 4,685 | 4,730 | 564,600 | 4,730 |
| 2018-07-17 | 4,580 | 4,655 | 4,545 | 4,625 | 526,200 | 4,625 |
| 2018-07-13 | 4,450 | 4,520 | 4,425 | 4,510 | 415,400 | 4,510 |
| 2018-07-12 | 4,350 | 4,405 | 4,345 | 4,395 | 292,700 | 4,395 |
| 2018-07-11 | 4,330 | 4,380 | 4,315 | 4,350 | 265,700 | 4,350 |
| 2018-07-10 | 4,380 | 4,395 | 4,335 | 4,370 | 309,400 | 4,370 |
| 2018-07-09 | 4,360 | 4,375 | 4,310 | 4,370 | 236,200 | 4,370 |
| 2018-07-06 | 4,390 | 4,395 | 4,315 | 4,365 | 300,700 | 4,365 |
| 2018-07-05 | 4,375 | 4,375 | 4,295 | 4,335 | 270,500 | 4,335 |
| 2018-07-04 | 4,270 | 4,400 | 4,270 | 4,390 | 312,300 | 4,390 |
| 2018-07-03 | 4,325 | 4,365 | 4,255 | 4,295 | 372,200 | 4,295 |
| 2018-07-02 | 4,470 | 4,485 | 4,315 | 4,315 | 270,300 | 4,315 |
| 2018-06-29 | 4,550 | 4,565 | 4,465 | 4,490 | 310,900 | 4,490 |
| 2018-06-28 | 4,535 | 4,535 | 4,440 | 4,505 | 369,400 | 4,505 |
| 2018-06-27 | 4,520 | 4,555 | 4,480 | 4,530 | 355,200 | 4,530 |
| 2018-06-26 | 4,490 | 4,525 | 4,465 | 4,505 | 465,400 | 4,505 |
| 2018-06-25 | 4,570 | 4,570 | 4,490 | 4,500 | 188,500 | 4,500 |
| 2018-06-22 | 4,570 | 4,600 | 4,555 | 4,580 | 314,300 | 4,580 |
| 2018-06-21 | 4,600 | 4,620 | 4,570 | 4,580 | 259,300 | 4,580 |
| 2018-06-20 | 4,660 | 4,680 | 4,560 | 4,615 | 397,000 | 4,615 |
| 2018-06-19 | 4,745 | 4,745 | 4,635 | 4,640 | 506,500 | 4,640 |
| 2018-06-18 | 4,860 | 4,895 | 4,810 | 4,815 | 240,300 | 4,815 |
| 2018-06-15 | 4,885 | 4,905 | 4,830 | 4,865 | 430,300 | 4,865 |
| 2018-06-14 | 4,940 | 4,950 | 4,895 | 4,905 | 188,600 | 4,905 |
| 2018-06-13 | 4,945 | 4,965 | 4,935 | 4,960 | 253,100 | 4,960 |
| 2018-06-12 | 4,915 | 4,945 | 4,875 | 4,940 | 211,900 | 4,940 |
| 2018-06-11 | 4,930 | 4,955 | 4,910 | 4,920 | 233,300 | 4,920 |
| 2018-06-08 | 4,910 | 4,960 | 4,895 | 4,900 | 405,600 | 4,900 |
| 2018-06-07 | 5,020 | 5,040 | 4,935 | 4,950 | 363,800 | 4,950 |
| 2018-06-06 | 5,050 | 5,070 | 4,965 | 5,000 | 298,400 | 5,000 |
| 2018-06-05 | 5,000 | 5,040 | 4,965 | 5,040 | 383,300 | 5,040 |
| 2018-06-04 | 4,990 | 5,050 | 4,970 | 5,000 | 364,500 | 5,000 |
| 2018-06-01 | 4,950 | 4,975 | 4,900 | 4,925 | 412,700 | 4,925 |
| 2018-05-31 | 4,955 | 5,010 | 4,945 | 4,950 | 539,000 | 4,950 |
| 2018-05-30 | 4,980 | 5,030 | 4,930 | 4,960 | 547,000 | 4,960 |
| 2018-05-29 | 5,130 | 5,150 | 5,060 | 5,070 | 393,200 | 5,070 |
| 2018-05-28 | 5,230 | 5,250 | 5,130 | 5,140 | 372,000 | 5,140 |
| 2018-05-25 | 5,250 | 5,280 | 5,190 | 5,240 | 417,700 | 5,240 |
| 2018-05-24 | 5,380 | 5,430 | 5,300 | 5,310 | 253,900 | 5,310 |
| 2018-05-23 | 5,300 | 5,350 | 5,240 | 5,340 | 406,900 | 5,340 |
| 2018-05-22 | 5,410 | 5,430 | 5,350 | 5,360 | 237,400 | 5,360 |
| 2018-05-21 | 5,540 | 5,550 | 5,470 | 5,470 | 247,000 | 5,470 |
| 2018-05-18 | 5,580 | 5,590 | 5,540 | 5,580 | 257,900 | 5,580 |
| 2018-05-17 | 5,590 | 5,590 | 5,520 | 5,550 | 200,800 | 5,550 |
| 2018-05-16 | 5,570 | 5,590 | 5,520 | 5,550 | 214,600 | 5,550 |
| 2018-05-15 | 5,550 | 5,590 | 5,500 | 5,570 | 251,000 | 5,570 |
| 2018-05-14 | 5,770 | 5,770 | 5,530 | 5,560 | 341,500 | 5,560 |
| 2018-05-11 | 5,500 | 5,620 | 5,480 | 5,570 | 321,900 | 5,570 |
| 2018-05-10 | 5,480 | 5,550 | 5,420 | 5,510 | 256,800 | 5,510 |
| 2018-05-09 | 5,560 | 5,590 | 5,450 | 5,530 | 386,400 | 5,530 |
| 2018-05-08 | 5,590 | 5,590 | 5,530 | 5,560 | 258,800 | 5,560 |
| 2018-05-07 | 5,640 | 5,690 | 5,590 | 5,630 | 260,100 | 5,630 |
| 2018-05-02 | 5,630 | 5,630 | 5,570 | 5,600 | 133,700 | 5,600 |
| 2018-05-01 | 5,640 | 5,660 | 5,590 | 5,640 | 134,700 | 5,640 |
| 2018-04-27 | 5,600 | 5,640 | 5,570 | 5,630 | 153,400 | 5,630 |
| 2018-04-26 | 5,560 | 5,580 | 5,470 | 5,570 | 179,600 | 5,570 |
| 2018-04-25 | 5,450 | 5,510 | 5,430 | 5,480 | 169,000 | 5,480 |
| 2018-04-24 | 5,500 | 5,530 | 5,450 | 5,490 | 170,000 | 5,490 |
| 2018-04-23 | 5,490 | 5,490 | 5,400 | 5,450 | 146,100 | 5,450 |
| 2018-04-20 | 5,480 | 5,520 | 5,450 | 5,450 | 220,000 | 5,450 |
| 2018-04-19 | 5,560 | 5,570 | 5,450 | 5,480 | 182,500 | 5,480 |
| 2018-04-18 | 5,440 | 5,540 | 5,430 | 5,540 | 239,000 | 5,540 |
| 2018-04-17 | 5,400 | 5,490 | 5,370 | 5,460 | 273,100 | 5,460 |
| 2018-04-16 | 5,250 | 5,450 | 5,240 | 5,440 | 333,000 | 5,440 |
| 2018-04-13 | 5,230 | 5,250 | 5,160 | 5,220 | 223,800 | 5,220 |
| 2018-04-12 | 5,150 | 5,200 | 5,140 | 5,190 | 176,200 | 5,190 |
| 2018-04-11 | 5,250 | 5,250 | 5,060 | 5,120 | 230,400 | 5,120 |
| 2018-04-10 | 5,330 | 5,360 | 5,220 | 5,250 | 370,700 | 5,250 |
| 2018-04-09 | 5,260 | 5,290 | 5,220 | 5,270 | 293,200 | 5,270 |
| 2018-04-06 | 5,230 | 5,250 | 5,170 | 5,210 | 296,100 | 5,210 |
| 2018-04-05 | 5,060 | 5,220 | 5,050 | 5,180 | 424,000 | 5,180 |
| 2018-04-04 | 4,905 | 5,010 | 4,885 | 4,990 | 247,400 | 4,990 |
| 2018-04-03 | 4,825 | 4,915 | 4,800 | 4,900 | 283,700 | 4,900 |
| 2018-03-30 | 4,955 | 4,955 | 4,890 | 4,915 | 249,900 | 4,915 |
| 2018-03-29 | 4,900 | 4,960 | 4,890 | 4,930 | 295,800 | 4,930 |
| 2018-03-28 | 4,840 | 4,905 | 4,815 | 4,905 | 267,900 | 4,905 |
| 2018-03-27 | 4,780 | 4,870 | 4,760 | 4,865 | 316,300 | 4,865 |
| 2018-03-26 | 4,745 | 4,780 | 4,690 | 4,765 | 280,800 | 4,765 |
| 2018-03-23 | 4,820 | 4,895 | 4,755 | 4,775 | 227,700 | 4,775 |
| 2018-03-22 | 4,765 | 4,930 | 4,760 | 4,930 | 326,800 | 4,930 |
| 2018-03-20 | 4,810 | 4,835 | 4,705 | 4,805 | 277,800 | 4,805 |
| 2018-03-19 | 4,845 | 4,880 | 4,815 | 4,850 | 210,200 | 4,850 |
| 2018-03-16 | 4,925 | 4,965 | 4,850 | 4,870 | 310,600 | 4,870 |
| 2018-03-15 | 4,880 | 4,950 | 4,860 | 4,945 | 205,400 | 4,945 |
| 2018-03-14 | 5,020 | 5,060 | 4,875 | 4,890 | 363,900 | 4,890 |
| 2018-03-13 | 4,980 | 5,060 | 4,980 | 5,060 | 168,600 | 5,060 |
| 2018-03-12 | 5,060 | 5,060 | 4,965 | 4,980 | 158,700 | 4,980 |
| 2018-03-09 | 5,030 | 5,070 | 4,955 | 4,990 | 287,400 | 4,990 |
| 2018-03-08 | 5,040 | 5,050 | 4,950 | 4,995 | 267,100 | 4,995 |
| 2018-03-07 | 4,905 | 5,070 | 4,890 | 5,010 | 244,200 | 5,010 |
| 2018-03-06 | 4,910 | 4,960 | 4,885 | 4,920 | 222,500 | 4,920 |
| 2018-03-05 | 4,800 | 4,880 | 4,800 | 4,870 | 119,400 | 4,870 |
| 2018-03-02 | 4,770 | 4,855 | 4,765 | 4,830 | 231,700 | 4,830 |
| 2018-03-01 | 4,900 | 4,900 | 4,855 | 4,870 | 167,600 | 4,870 |
| 2018-02-28 | 4,960 | 5,050 | 4,945 | 4,945 | 323,900 | 4,945 |
| 2018-02-27 | 5,000 | 5,010 | 4,920 | 4,970 | 143,000 | 4,970 |
| 2018-02-26 | 4,890 | 4,960 | 4,885 | 4,935 | 135,000 | 4,935 |
| 2018-02-23 | 4,885 | 4,940 | 4,880 | 4,895 | 182,600 | 4,895 |
| 2018-02-22 | 4,860 | 4,900 | 4,805 | 4,840 | 268,700 | 4,840 |
| 2018-02-21 | 4,890 | 4,930 | 4,860 | 4,895 | 217,000 | 4,895 |
| 2018-02-20 | 4,910 | 4,955 | 4,880 | 4,905 | 178,000 | 4,905 |
| 2018-02-19 | 4,900 | 4,990 | 4,890 | 4,955 | 189,200 | 4,955 |
| 2018-02-16 | 4,790 | 4,850 | 4,785 | 4,835 | 230,000 | 4,835 |
| 2018-02-15 | 4,795 | 4,830 | 4,755 | 4,780 | 221,500 | 4,780 |
| 2018-02-14 | 4,705 | 4,760 | 4,665 | 4,745 | 388,900 | 4,745 |
| 2018-02-13 | 4,700 | 4,835 | 4,580 | 4,695 | 684,000 | 4,695 |
| 2018-02-09 | 4,535 | 4,710 | 4,535 | 4,670 | 409,600 | 4,670 |
| 2018-02-08 | 4,545 | 4,680 | 4,545 | 4,665 | 399,800 | 4,665 |
| 2018-02-07 | 4,610 | 4,690 | 4,535 | 4,535 | 490,800 | 4,535 |
| 2018-02-06 | 4,525 | 4,560 | 4,465 | 4,555 | 443,300 | 4,555 |
| 2018-02-05 | 4,700 | 4,735 | 4,655 | 4,665 | 329,900 | 4,665 |
| 2018-02-02 | 4,735 | 4,790 | 4,700 | 4,785 | 438,200 | 4,785 |
| 2018-02-01 | 4,715 | 4,750 | 4,690 | 4,745 | 404,600 | 4,745 |
| 2018-01-31 | 4,750 | 4,780 | 4,690 | 4,695 | 373,900 | 4,695 |
| 2018-01-30 | 4,875 | 4,900 | 4,790 | 4,800 | 259,100 | 4,800 |
| 2018-01-29 | 4,815 | 4,905 | 4,790 | 4,870 | 379,200 | 4,870 |
| 2018-01-26 | 4,785 | 4,845 | 4,780 | 4,810 | 293,000 | 4,810 |
| 2018-01-25 | 4,750 | 4,815 | 4,740 | 4,800 | 275,700 | 4,800 |
| 2018-01-24 | 4,800 | 4,815 | 4,735 | 4,790 | 293,200 | 4,790 |
| 2018-01-23 | 4,795 | 4,825 | 4,760 | 4,785 | 296,900 | 4,785 |
| 2018-01-22 | 4,720 | 4,760 | 4,670 | 4,760 | 262,000 | 4,760 |
| 2018-01-19 | 4,700 | 4,760 | 4,700 | 4,725 | 352,400 | 4,725 |
| 2018-01-18 | 4,800 | 4,820 | 4,710 | 4,725 | 650,700 | 4,725 |
| 2018-01-17 | 4,865 | 4,995 | 4,785 | 4,820 | 871,200 | 4,820 |
| 2018-01-16 | 4,925 | 5,060 | 4,925 | 5,010 | 246,400 | 5,010 |
| 2018-01-15 | 4,975 | 5,020 | 4,890 | 4,930 | 507,300 | 4,930 |
| 2018-01-12 | 5,270 | 5,280 | 5,010 | 5,030 | 520,700 | 5,030 |
| 2018-01-11 | 5,270 | 5,310 | 5,190 | 5,300 | 222,900 | 5,300 |
| 2018-01-10 | 5,330 | 5,330 | 5,220 | 5,270 | 309,600 | 5,270 |
| 2018-01-09 | 5,360 | 5,360 | 5,300 | 5,320 | 246,400 | 5,320 |
| 2018-01-05 | 5,370 | 5,400 | 5,310 | 5,340 | 173,600 | 5,340 |
| 2018-01-04 | 5,290 | 5,350 | 5,230 | 5,340 | 190,200 | 5,340 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2006-03-28]1株→2株 [2004-09-27]1株→2株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株