9996 (株)サトー商会 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 | 1,665 | 1,665 | 1,661 | 1,661 | 500 | 1,661 |
| 2018-12-27 | 1,673 | 1,673 | 1,673 | 1,673 | 100 | 1,673 |
| 2018-12-26 | 1,711 | 1,711 | 1,671 | 1,671 | 1,500 | 1,671 |
| 2018-12-25 | 1,654 | 1,662 | 1,650 | 1,662 | 1,400 | 1,662 |
| 2018-12-21 | 1,652 | 1,652 | 1,636 | 1,637 | 2,800 | 1,637 |
| 2018-12-20 | 1,710 | 1,746 | 1,652 | 1,652 | 3,200 | 1,652 |
| 2018-12-19 | 1,840 | 1,840 | 1,701 | 1,705 | 2,500 | 1,705 |
| 2018-12-18 | 1,700 | 1,700 | 1,665 | 1,680 | 500 | 1,680 |
| 2018-12-17 | 1,721 | 1,729 | 1,699 | 1,729 | 800 | 1,729 |
| 2018-12-14 | 1,802 | 1,802 | 1,743 | 1,761 | 10,300 | 1,761 |
| 2018-12-13 | 1,735 | 1,762 | 1,735 | 1,762 | 3,500 | 1,762 |
| 2018-12-12 | 1,740 | 1,740 | 1,718 | 1,732 | 1,800 | 1,732 |
| 2018-12-11 | 1,730 | 1,730 | 1,714 | 1,727 | 4,500 | 1,727 |
| 2018-12-10 | 1,708 | 1,710 | 1,694 | 1,710 | 1,200 | 1,710 |
| 2018-12-07 | 1,733 | 1,733 | 1,668 | 1,668 | 1,800 | 1,668 |
| 2018-12-06 | 1,693 | 1,723 | 1,681 | 1,723 | 1,600 | 1,723 |
| 2018-12-05 | 1,704 | 1,705 | 1,694 | 1,694 | 1,700 | 1,694 |
| 2018-12-04 | 1,691 | 1,749 | 1,691 | 1,720 | 3,200 | 1,720 |
| 2018-12-03 | 1,743 | 1,750 | 1,743 | 1,750 | 400 | 1,750 |
| 2018-11-30 | 1,685 | 1,745 | 1,685 | 1,743 | 500 | 1,743 |
| 2018-11-29 | 1,685 | 1,685 | 1,685 | 1,685 | 100 | 1,685 |
| 2018-11-28 | 1,703 | 1,716 | 1,701 | 1,716 | 500 | 1,716 |
| 2018-11-27 | 1,670 | 1,703 | 1,670 | 1,703 | 600 | 1,703 |
| 2018-11-26 | 1,761 | 1,761 | 1,670 | 1,670 | 2,000 | 1,670 |
| 2018-11-22 | 1,643 | 1,694 | 1,620 | 1,681 | 2,700 | 1,681 |
| 2018-11-21 | 1,608 | 1,612 | 1,607 | 1,611 | 1,300 | 1,611 |
| 2018-11-20 | - | - | - | 1,601 | - | 1,601 |
| 2018-11-19 | 1,639 | 1,643 | 1,601 | 1,601 | 1,500 | 1,601 |
| 2018-11-16 | 1,650 | 1,655 | 1,632 | 1,640 | 2,500 | 1,640 |
| 2018-11-15 | 1,699 | 1,733 | 1,660 | 1,660 | 2,400 | 1,660 |
| 2018-11-14 | 1,814 | 1,815 | 1,675 | 1,699 | 6,100 | 1,699 |
| 2018-11-13 | 1,856 | 1,856 | 1,790 | 1,805 | 5,800 | 1,805 |
| 2018-11-12 | 1,858 | 1,872 | 1,843 | 1,856 | 1,800 | 1,856 |
| 2018-11-09 | 1,870 | 1,887 | 1,865 | 1,865 | 3,700 | 1,865 |
| 2018-11-08 | 1,869 | 1,869 | 1,869 | 1,869 | 900 | 1,869 |
| 2018-11-07 | 1,860 | 1,869 | 1,860 | 1,869 | 700 | 1,869 |
| 2018-11-06 | 1,860 | 1,860 | 1,837 | 1,859 | 400 | 1,859 |
| 2018-11-05 | 1,836 | 1,836 | 1,836 | 1,836 | 400 | 1,836 |
| 2018-11-02 | 1,840 | 1,869 | 1,840 | 1,869 | 700 | 1,869 |
| 2018-11-01 | 1,820 | 1,840 | 1,820 | 1,840 | 200 | 1,840 |
| 2018-10-31 | 1,806 | 1,860 | 1,806 | 1,860 | 1,400 | 1,860 |
| 2018-10-30 | 1,845 | 1,845 | 1,805 | 1,806 | 900 | 1,806 |
| 2018-10-29 | 1,877 | 1,878 | 1,861 | 1,861 | 1,200 | 1,861 |
| 2018-10-26 | 1,879 | 1,879 | 1,870 | 1,877 | 2,400 | 1,877 |
| 2018-10-25 | 1,886 | 1,886 | 1,875 | 1,879 | 1,600 | 1,879 |
| 2018-10-24 | 1,864 | 1,889 | 1,864 | 1,886 | 3,500 | 1,886 |
| 2018-10-23 | 1,861 | 1,862 | 1,861 | 1,861 | 400 | 1,861 |
| 2018-10-22 | 1,850 | 1,860 | 1,850 | 1,860 | 1,100 | 1,860 |
| 2018-10-19 | 1,846 | 1,877 | 1,845 | 1,877 | 500 | 1,877 |
| 2018-10-18 | 1,886 | 1,886 | 1,853 | 1,854 | 1,400 | 1,854 |
| 2018-10-17 | 1,888 | 1,888 | 1,870 | 1,886 | 4,000 | 1,886 |
| 2018-10-16 | 1,849 | 1,896 | 1,849 | 1,888 | 4,400 | 1,888 |
| 2018-10-15 | 1,848 | 1,859 | 1,848 | 1,859 | 5,500 | 1,859 |
| 2018-10-12 | 1,845 | 1,849 | 1,825 | 1,849 | 1,100 | 1,849 |
| 2018-10-11 | 1,839 | 1,839 | 1,825 | 1,829 | 3,000 | 1,829 |
| 2018-10-10 | 1,820 | 1,849 | 1,820 | 1,849 | 3,500 | 1,849 |
| 2018-10-09 | 1,813 | 1,818 | 1,800 | 1,818 | 6,700 | 1,818 |
| 2018-10-05 | 1,813 | 1,819 | 1,813 | 1,813 | 800 | 1,813 |
| 2018-10-04 | 1,806 | 1,829 | 1,806 | 1,829 | 1,600 | 1,829 |
| 2018-10-03 | 1,800 | 1,815 | 1,800 | 1,800 | 400 | 1,800 |
| 2018-10-02 | 1,809 | 1,815 | 1,809 | 1,815 | 500 | 1,815 |
| 2018-10-01 | 1,825 | 1,825 | 1,800 | 1,809 | 600 | 1,809 |
| 2018-09-28 | 1,810 | 1,826 | 1,810 | 1,820 | 900 | 1,820 |
| 2018-09-27 | - | - | - | 1,810 | - | 1,810 |
| 2018-09-26 | 1,810 | 1,854 | 1,810 | 1,810 | 4,100 | 1,810 |
| 2018-09-25 | 1,810 | 1,815 | 1,808 | 1,808 | 1,900 | 1,808 |
| 2018-09-21 | 1,786 | 1,810 | 1,786 | 1,810 | 2,400 | 1,810 |
| 2018-09-20 | 1,780 | 1,790 | 1,780 | 1,790 | 1,700 | 1,790 |
| 2018-09-19 | 1,780 | 1,780 | 1,779 | 1,780 | 700 | 1,780 |
| 2018-09-18 | 1,798 | 1,798 | 1,778 | 1,780 | 1,600 | 1,780 |
| 2018-09-14 | 1,836 | 1,836 | 1,778 | 1,820 | 4,500 | 1,820 |
| 2018-09-13 | 1,810 | 1,838 | 1,810 | 1,838 | 2,700 | 1,838 |
| 2018-09-12 | 1,785 | 1,797 | 1,785 | 1,797 | 2,100 | 1,797 |
| 2018-09-11 | 1,786 | 1,786 | 1,780 | 1,784 | 1,900 | 1,784 |
| 2018-09-10 | 1,778 | 1,779 | 1,774 | 1,778 | 1,600 | 1,778 |
| 2018-09-07 | 1,777 | 1,780 | 1,777 | 1,777 | 500 | 1,777 |
| 2018-09-06 | 1,780 | 1,780 | 1,759 | 1,763 | 900 | 1,763 |
| 2018-09-05 | 1,757 | 1,759 | 1,757 | 1,759 | 300 | 1,759 |
| 2018-09-04 | 1,780 | 1,780 | 1,770 | 1,770 | 1,200 | 1,770 |
| 2018-09-03 | 1,781 | 1,781 | 1,781 | 1,781 | 100 | 1,781 |
| 2018-08-31 | 1,788 | 1,788 | 1,770 | 1,788 | 900 | 1,788 |
| 2018-08-30 | 1,788 | 1,788 | 1,788 | 1,788 | 400 | 1,788 |
| 2018-08-29 | 1,731 | 1,770 | 1,731 | 1,770 | 800 | 1,770 |
| 2018-08-28 | 1,732 | 1,769 | 1,732 | 1,769 | 900 | 1,769 |
| 2018-08-27 | 1,791 | 1,791 | 1,727 | 1,754 | 3,100 | 1,754 |
| 2018-08-24 | 1,718 | 1,730 | 1,718 | 1,730 | 1,600 | 1,730 |
| 2018-08-23 | 1,710 | 1,720 | 1,704 | 1,720 | 1,700 | 1,720 |
| 2018-08-22 | 1,713 | 1,713 | 1,703 | 1,712 | 1,300 | 1,712 |
| 2018-08-21 | 1,655 | 1,717 | 1,655 | 1,717 | 1,600 | 1,717 |
| 2018-08-20 | 1,655 | 1,655 | 1,655 | 1,655 | 200 | 1,655 |
| 2018-08-17 | 1,657 | 1,664 | 1,657 | 1,664 | 300 | 1,664 |
| 2018-08-16 | 1,685 | 1,685 | 1,657 | 1,657 | 1,000 | 1,657 |
| 2018-08-15 | 1,701 | 1,714 | 1,681 | 1,690 | 3,900 | 1,690 |
| 2018-08-14 | 1,800 | 1,841 | 1,796 | 1,796 | 6,500 | 1,796 |
| 2018-08-13 | 1,748 | 1,748 | 1,707 | 1,732 | 3,500 | 1,732 |
| 2018-08-10 | 1,691 | 1,730 | 1,691 | 1,730 | 2,800 | 1,730 |
| 2018-08-09 | 1,681 | 1,686 | 1,675 | 1,686 | 1,700 | 1,686 |
| 2018-08-08 | 1,648 | 1,666 | 1,648 | 1,666 | 2,100 | 1,666 |
| 2018-08-07 | 1,678 | 1,678 | 1,650 | 1,655 | 4,000 | 1,655 |
| 2018-08-06 | 1,645 | 1,645 | 1,645 | 1,645 | 300 | 1,645 |
| 2018-08-03 | 1,635 | 1,636 | 1,631 | 1,631 | 500 | 1,631 |
| 2018-08-02 | 1,620 | 1,627 | 1,620 | 1,627 | 600 | 1,627 |
| 2018-08-01 | 1,615 | 1,615 | 1,575 | 1,580 | 1,000 | 1,580 |
| 2018-07-31 | 1,604 | 1,615 | 1,604 | 1,615 | 600 | 1,615 |
| 2018-07-30 | 1,605 | 1,607 | 1,557 | 1,571 | 15,700 | 1,571 |
| 2018-07-27 | 1,626 | 1,626 | 1,542 | 1,605 | 15,500 | 1,605 |
| 2018-07-26 | 1,633 | 1,639 | 1,626 | 1,639 | 2,700 | 1,639 |
| 2018-07-25 | 1,621 | 1,639 | 1,621 | 1,639 | 2,600 | 1,639 |
| 2018-07-24 | 1,610 | 1,625 | 1,610 | 1,617 | 1,700 | 1,617 |
| 2018-07-23 | 1,613 | 1,625 | 1,612 | 1,625 | 2,600 | 1,625 |
| 2018-07-20 | 1,680 | 1,694 | 1,665 | 1,665 | 1,300 | 1,665 |
| 2018-07-19 | 1,726 | 1,726 | 1,695 | 1,695 | 1,500 | 1,695 |
| 2018-07-18 | 1,731 | 1,731 | 1,731 | 1,731 | 100 | 1,731 |
| 2018-07-17 | 1,732 | 1,732 | 1,721 | 1,732 | 9,300 | 1,732 |
| 2018-07-13 | 1,722 | 1,722 | 1,709 | 1,711 | 1,400 | 1,711 |
| 2018-07-12 | 1,717 | 1,744 | 1,705 | 1,721 | 3,400 | 1,721 |
| 2018-07-11 | 1,650 | 1,680 | 1,650 | 1,677 | 4,800 | 1,677 |
| 2018-07-10 | 1,649 | 1,655 | 1,610 | 1,655 | 6,000 | 1,655 |
| 2018-07-09 | 1,640 | 1,650 | 1,609 | 1,648 | 4,400 | 1,648 |
| 2018-07-06 | 1,610 | 1,611 | 1,606 | 1,608 | 4,700 | 1,608 |
| 2018-07-05 | 1,605 | 1,610 | 1,600 | 1,600 | 900 | 1,600 |
| 2018-07-04 | 1,605 | 1,611 | 1,600 | 1,600 | 1,400 | 1,600 |
| 2018-07-03 | 1,610 | 1,610 | 1,600 | 1,605 | 1,300 | 1,605 |
| 2018-07-02 | 1,610 | 1,610 | 1,600 | 1,600 | 900 | 1,600 |
| 2018-06-29 | 1,590 | 1,605 | 1,590 | 1,605 | 1,200 | 1,605 |
| 2018-06-28 | 1,601 | 1,601 | 1,590 | 1,590 | 900 | 1,590 |
| 2018-06-27 | 1,600 | 1,605 | 1,600 | 1,605 | 700 | 1,605 |
| 2018-06-26 | 1,604 | 1,610 | 1,604 | 1,604 | 2,900 | 1,604 |
| 2018-06-25 | 1,608 | 1,612 | 1,601 | 1,604 | 3,700 | 1,604 |
| 2018-06-22 | 1,610 | 1,610 | 1,600 | 1,608 | 2,100 | 1,608 |
| 2018-06-21 | 1,609 | 1,614 | 1,609 | 1,609 | 3,900 | 1,609 |
| 2018-06-20 | 1,599 | 1,599 | 1,599 | 1,599 | 300 | 1,599 |
| 2018-06-19 | 1,640 | 1,643 | 1,582 | 1,599 | 7,000 | 1,599 |
| 2018-06-18 | 1,640 | 1,656 | 1,640 | 1,640 | 2,500 | 1,640 |
| 2018-06-15 | 1,629 | 1,635 | 1,624 | 1,635 | 2,900 | 1,635 |
| 2018-06-14 | 1,603 | 1,614 | 1,603 | 1,612 | 4,500 | 1,612 |
| 2018-06-13 | 1,614 | 1,614 | 1,598 | 1,610 | 2,300 | 1,610 |
| 2018-06-12 | 1,596 | 1,604 | 1,596 | 1,604 | 2,500 | 1,604 |
| 2018-06-11 | 1,579 | 1,599 | 1,579 | 1,596 | 2,100 | 1,596 |
| 2018-06-08 | 1,567 | 1,570 | 1,561 | 1,570 | 4,300 | 1,570 |
| 2018-06-07 | 1,550 | 1,566 | 1,549 | 1,562 | 2,400 | 1,562 |
| 2018-06-06 | 1,550 | 1,559 | 1,548 | 1,549 | 1,800 | 1,549 |
| 2018-06-05 | 1,551 | 1,565 | 1,548 | 1,549 | 2,300 | 1,549 |
| 2018-06-04 | 1,577 | 1,577 | 1,550 | 1,550 | 1,100 | 1,550 |
| 2018-06-01 | 1,525 | 1,553 | 1,525 | 1,548 | 1,600 | 1,548 |
| 2018-05-31 | 1,570 | 1,570 | 1,531 | 1,552 | 3,000 | 1,552 |
| 2018-05-30 | 1,560 | 1,570 | 1,556 | 1,570 | 1,200 | 1,570 |
| 2018-05-29 | 1,578 | 1,578 | 1,557 | 1,557 | 1,500 | 1,557 |
| 2018-05-28 | 1,580 | 1,584 | 1,572 | 1,575 | 2,400 | 1,575 |
| 2018-05-25 | 1,571 | 1,573 | 1,568 | 1,571 | 2,100 | 1,571 |
| 2018-05-24 | 1,580 | 1,580 | 1,568 | 1,570 | 1,400 | 1,570 |
| 2018-05-23 | 1,584 | 1,585 | 1,580 | 1,580 | 1,700 | 1,580 |
| 2018-05-22 | 1,580 | 1,584 | 1,570 | 1,584 | 3,200 | 1,584 |
| 2018-05-21 | 1,578 | 1,590 | 1,560 | 1,580 | 5,900 | 1,580 |
| 2018-05-18 | 1,579 | 1,579 | 1,575 | 1,578 | 900 | 1,578 |
| 2018-05-17 | 1,567 | 1,580 | 1,546 | 1,579 | 4,700 | 1,579 |
| 2018-05-16 | 1,569 | 1,571 | 1,566 | 1,567 | 1,300 | 1,567 |
| 2018-05-15 | 1,570 | 1,583 | 1,570 | 1,575 | 4,500 | 1,575 |
| 2018-05-14 | 1,583 | 1,583 | 1,567 | 1,567 | 4,200 | 1,567 |
| 2018-05-11 | 1,587 | 1,587 | 1,572 | 1,583 | 2,000 | 1,583 |
| 2018-05-10 | 1,580 | 1,585 | 1,568 | 1,578 | 2,600 | 1,578 |
| 2018-05-09 | 1,566 | 1,574 | 1,559 | 1,573 | 3,300 | 1,573 |
| 2018-05-08 | 1,567 | 1,567 | 1,553 | 1,563 | 800 | 1,563 |
| 2018-05-07 | 1,569 | 1,574 | 1,565 | 1,565 | 1,000 | 1,565 |
| 2018-05-02 | 1,549 | 1,556 | 1,549 | 1,550 | 1,900 | 1,550 |
| 2018-05-01 | 1,550 | 1,550 | 1,541 | 1,541 | 1,400 | 1,541 |
| 2018-04-27 | 1,550 | 1,550 | 1,550 | 1,550 | 200 | 1,550 |
| 2018-04-26 | 1,560 | 1,569 | 1,551 | 1,551 | 2,300 | 1,551 |
| 2018-04-25 | 1,573 | 1,573 | 1,565 | 1,573 | 1,900 | 1,573 |
| 2018-04-24 | 1,557 | 1,561 | 1,556 | 1,560 | 700 | 1,560 |
| 2018-04-23 | 1,562 | 1,570 | 1,555 | 1,557 | 1,700 | 1,557 |
| 2018-04-20 | 1,555 | 1,560 | 1,555 | 1,560 | 700 | 1,560 |
| 2018-04-19 | 1,555 | 1,556 | 1,555 | 1,556 | 500 | 1,556 |
| 2018-04-18 | 1,556 | 1,560 | 1,556 | 1,560 | 500 | 1,560 |
| 2018-04-17 | 1,560 | 1,571 | 1,551 | 1,555 | 800 | 1,555 |
| 2018-04-16 | 1,573 | 1,573 | 1,550 | 1,555 | 3,900 | 1,555 |
| 2018-04-13 | 1,573 | 1,573 | 1,570 | 1,573 | 800 | 1,573 |
| 2018-04-12 | 1,563 | 1,573 | 1,563 | 1,564 | 1,400 | 1,564 |
| 2018-04-11 | 1,557 | 1,560 | 1,557 | 1,560 | 500 | 1,560 |
| 2018-04-10 | 1,558 | 1,562 | 1,556 | 1,556 | 1,000 | 1,556 |
| 2018-04-09 | 1,546 | 1,555 | 1,546 | 1,551 | 800 | 1,551 |
| 2018-04-06 | 1,550 | 1,550 | 1,546 | 1,546 | 600 | 1,546 |
| 2018-04-04 | 1,560 | 1,560 | 1,550 | 1,550 | 1,200 | 1,550 |
| 2018-04-03 | 1,560 | 1,578 | 1,560 | 1,560 | 300 | 1,560 |
| 2018-03-29 | 1,524 | 1,559 | 1,524 | 1,554 | 600 | 1,554 |
| 2018-03-28 | 1,540 | 1,540 | 1,522 | 1,523 | 2,800 | 1,523 |
| 2018-03-27 | 1,590 | 1,598 | 1,590 | 1,595 | 1,800 | 1,595 |
| 2018-03-26 | 1,594 | 1,594 | 1,581 | 1,592 | 2,600 | 1,592 |
| 2018-03-23 | 1,600 | 1,600 | 1,584 | 1,594 | 1,900 | 1,594 |
| 2018-03-22 | 1,597 | 1,597 | 1,597 | 1,597 | 100 | 1,597 |
| 2018-03-20 | 1,579 | 1,579 | 1,579 | 1,579 | 300 | 1,579 |
| 2018-03-19 | 1,590 | 1,590 | 1,580 | 1,580 | 1,500 | 1,580 |
| 2018-03-16 | 1,590 | 1,591 | 1,590 | 1,591 | 400 | 1,591 |
| 2018-03-15 | 1,586 | 1,592 | 1,557 | 1,592 | 3,200 | 1,592 |
| 2018-03-14 | 1,587 | 1,595 | 1,550 | 1,595 | 5,600 | 1,595 |
| 2018-03-13 | 1,587 | 1,596 | 1,587 | 1,596 | 1,300 | 1,596 |
| 2018-03-12 | 1,600 | 1,600 | 1,588 | 1,588 | 3,300 | 1,588 |
| 2018-03-09 | 1,599 | 1,604 | 1,595 | 1,601 | 2,900 | 1,601 |
| 2018-03-08 | 1,584 | 1,599 | 1,583 | 1,599 | 2,000 | 1,599 |
| 2018-03-07 | 1,612 | 1,612 | 1,584 | 1,584 | 1,200 | 1,584 |
| 2018-03-06 | 1,614 | 1,614 | 1,583 | 1,609 | 800 | 1,609 |
| 2018-03-05 | 1,588 | 1,599 | 1,580 | 1,585 | 3,700 | 1,585 |
| 2018-03-02 | 1,578 | 1,594 | 1,576 | 1,590 | 2,300 | 1,590 |
| 2018-03-01 | 1,578 | 1,578 | 1,555 | 1,574 | 800 | 1,574 |
| 2018-02-28 | 1,567 | 1,579 | 1,556 | 1,556 | 900 | 1,556 |
| 2018-02-27 | 1,571 | 1,587 | 1,567 | 1,580 | 600 | 1,580 |
| 2018-02-26 | 1,587 | 1,587 | 1,566 | 1,570 | 1,500 | 1,570 |
| 2018-02-23 | 1,579 | 1,587 | 1,563 | 1,580 | 1,000 | 1,580 |
| 2018-02-22 | 1,560 | 1,565 | 1,560 | 1,563 | 400 | 1,563 |
| 2018-02-21 | 1,556 | 1,556 | 1,556 | 1,556 | 300 | 1,556 |
| 2018-02-20 | 1,556 | 1,556 | 1,556 | 1,556 | 100 | 1,556 |
| 2018-02-19 | 1,532 | 1,586 | 1,532 | 1,578 | 1,600 | 1,578 |
| 2018-02-15 | 1,528 | 1,540 | 1,527 | 1,530 | 2,700 | 1,530 |
| 2018-02-14 | 1,593 | 1,593 | 1,519 | 1,577 | 3,200 | 1,577 |
| 2018-02-13 | 1,549 | 1,563 | 1,549 | 1,553 | 1,000 | 1,553 |
| 2018-02-09 | 1,516 | 1,519 | 1,516 | 1,518 | 2,200 | 1,518 |
| 2018-02-08 | 1,548 | 1,548 | 1,536 | 1,536 | 1,500 | 1,536 |
| 2018-02-07 | 1,481 | 1,512 | 1,481 | 1,486 | 2,800 | 1,486 |
| 2018-02-06 | 1,500 | 1,500 | 1,461 | 1,481 | 2,900 | 1,481 |
| 2018-02-05 | 1,570 | 1,574 | 1,550 | 1,551 | 2,100 | 1,551 |
| 2018-02-02 | 1,570 | 1,598 | 1,570 | 1,570 | 1,700 | 1,570 |
| 2018-02-01 | 1,569 | 1,569 | 1,569 | 1,569 | 200 | 1,569 |
| 2018-01-31 | 1,569 | 1,569 | 1,552 | 1,556 | 600 | 1,556 |
| 2018-01-30 | 1,586 | 1,586 | 1,550 | 1,569 | 2,100 | 1,569 |
| 2018-01-29 | 1,586 | 1,586 | 1,586 | 1,586 | 1,500 | 1,586 |
| 2018-01-26 | 1,600 | 1,600 | 1,586 | 1,586 | 1,500 | 1,586 |
| 2018-01-25 | 1,579 | 1,600 | 1,574 | 1,600 | 2,100 | 1,600 |
| 2018-01-24 | 1,572 | 1,578 | 1,572 | 1,574 | 700 | 1,574 |
| 2018-01-23 | 1,564 | 1,568 | 1,564 | 1,568 | 500 | 1,568 |
| 2018-01-22 | 1,551 | 1,581 | 1,551 | 1,560 | 1,100 | 1,560 |
| 2018-01-19 | 1,586 | 1,586 | 1,552 | 1,583 | 900 | 1,583 |
| 2018-01-18 | 1,586 | 1,586 | 1,552 | 1,557 | 400 | 1,557 |
| 2018-01-17 | 1,551 | 1,587 | 1,551 | 1,586 | 400 | 1,586 |
| 2018-01-16 | 1,551 | 1,580 | 1,550 | 1,580 | 600 | 1,580 |
| 2018-01-15 | 1,580 | 1,580 | 1,580 | 1,580 | 2,700 | 1,580 |
| 2018-01-12 | 1,560 | 1,560 | 1,560 | 1,560 | 1,500 | 1,560 |
| 2018-01-11 | 1,539 | 1,560 | 1,536 | 1,560 | 2,300 | 1,560 |
| 2018-01-10 | 1,527 | 1,538 | 1,515 | 1,538 | 3,000 | 1,538 |
| 2018-01-09 | 1,511 | 1,528 | 1,479 | 1,527 | 7,000 | 1,527 |
| 2018-01-05 | 1,509 | 1,511 | 1,505 | 1,511 | 700 | 1,511 |
| 2018-01-04 | 1,474 | 1,522 | 1,474 | 1,510 | 5,000 | 1,510 |
分割・併合履歴 ： [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株