1975 (株)朝日工業社 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 | 3,235 | 3,295 | 3,180 | 3,280 | 7,600 | 820 |
| 2018-12-27 | 3,090 | 3,235 | 3,075 | 3,215 | 14,100 | 803.75 |
| 2018-12-26 | 2,971 | 3,030 | 2,960 | 3,000 | 10,100 | 750 |
| 2018-12-25 | 3,000 | 3,000 | 2,918 | 2,971 | 13,600 | 742.75 |
| 2018-12-21 | 3,065 | 3,065 | 2,957 | 3,060 | 16,300 | 765 |
| 2018-12-20 | 3,125 | 3,195 | 3,045 | 3,050 | 6,800 | 762.50 |
| 2018-12-19 | 3,085 | 3,130 | 3,085 | 3,125 | 1,800 | 781.25 |
| 2018-12-18 | 3,155 | 3,165 | 3,085 | 3,115 | 6,700 | 778.75 |
| 2018-12-17 | 3,200 | 3,245 | 3,140 | 3,165 | 6,000 | 791.25 |
| 2018-12-14 | 3,205 | 3,240 | 3,145 | 3,225 | 13,600 | 806.25 |
| 2018-12-13 | 3,135 | 3,295 | 3,135 | 3,270 | 10,200 | 817.50 |
| 2018-12-12 | 3,035 | 3,180 | 3,035 | 3,135 | 12,300 | 783.75 |
| 2018-12-11 | 3,080 | 3,120 | 2,983 | 3,000 | 19,800 | 750 |
| 2018-12-10 | 3,190 | 3,225 | 3,095 | 3,150 | 18,300 | 787.50 |
| 2018-12-07 | 3,245 | 3,265 | 3,190 | 3,220 | 10,100 | 805 |
| 2018-12-06 | 3,335 | 3,335 | 3,190 | 3,225 | 12,200 | 806.25 |
| 2018-12-05 | 3,285 | 3,335 | 3,285 | 3,335 | 6,400 | 833.75 |
| 2018-12-04 | 3,480 | 3,480 | 3,325 | 3,355 | 12,700 | 838.75 |
| 2018-12-03 | 3,420 | 3,445 | 3,365 | 3,445 | 17,400 | 861.25 |
| 2018-11-30 | 3,270 | 3,350 | 3,270 | 3,330 | 4,900 | 832.50 |
| 2018-11-29 | 3,275 | 3,295 | 3,255 | 3,270 | 9,200 | 817.50 |
| 2018-11-28 | 3,290 | 3,290 | 3,255 | 3,265 | 7,000 | 816.25 |
| 2018-11-27 | 3,185 | 3,270 | 3,155 | 3,245 | 7,600 | 811.25 |
| 2018-11-26 | 3,175 | 3,195 | 3,150 | 3,165 | 2,800 | 791.25 |
| 2018-11-22 | 3,155 | 3,180 | 3,110 | 3,175 | 4,100 | 793.75 |
| 2018-11-21 | 3,110 | 3,140 | 3,095 | 3,115 | 5,700 | 778.75 |
| 2018-11-20 | 3,110 | 3,130 | 3,100 | 3,110 | 5,200 | 777.50 |
| 2018-11-19 | 3,100 | 3,140 | 3,080 | 3,130 | 5,600 | 782.50 |
| 2018-11-16 | 3,185 | 3,190 | 3,085 | 3,100 | 10,100 | 775 |
| 2018-11-15 | 3,140 | 3,165 | 3,110 | 3,165 | 6,900 | 791.25 |
| 2018-11-14 | 3,170 | 3,170 | 3,110 | 3,120 | 11,900 | 780 |
| 2018-11-13 | 3,170 | 3,185 | 3,120 | 3,135 | 9,300 | 783.75 |
| 2018-11-12 | 3,230 | 3,230 | 3,180 | 3,195 | 9,200 | 798.75 |
| 2018-11-09 | 3,295 | 3,300 | 3,215 | 3,230 | 17,800 | 807.50 |
| 2018-11-08 | 3,280 | 3,355 | 3,280 | 3,310 | 5,900 | 827.50 |
| 2018-11-07 | 3,305 | 3,315 | 3,245 | 3,280 | 4,100 | 820 |
| 2018-11-06 | 3,260 | 3,290 | 3,245 | 3,265 | 2,800 | 816.25 |
| 2018-11-05 | 3,215 | 3,300 | 3,215 | 3,295 | 5,300 | 823.75 |
| 2018-11-02 | 3,275 | 3,300 | 3,230 | 3,270 | 5,900 | 817.50 |
| 2018-11-01 | 3,215 | 3,350 | 3,215 | 3,295 | 6,100 | 823.75 |
| 2018-10-31 | 3,290 | 3,345 | 3,250 | 3,275 | 8,500 | 818.75 |
| 2018-10-30 | 3,150 | 3,320 | 3,150 | 3,320 | 12,700 | 830 |
| 2018-10-29 | 3,240 | 3,240 | 3,110 | 3,130 | 9,600 | 782.50 |
| 2018-10-26 | 3,150 | 3,205 | 3,110 | 3,185 | 6,700 | 796.25 |
| 2018-10-25 | 3,290 | 3,290 | 3,175 | 3,175 | 8,900 | 793.75 |
| 2018-10-24 | 3,190 | 3,315 | 3,190 | 3,315 | 6,000 | 828.75 |
| 2018-10-23 | 3,290 | 3,290 | 3,185 | 3,190 | 5,400 | 797.50 |
| 2018-10-22 | 3,305 | 3,305 | 3,250 | 3,295 | 4,100 | 823.75 |
| 2018-10-19 | 3,335 | 3,335 | 3,260 | 3,325 | 5,900 | 831.25 |
| 2018-10-18 | 3,280 | 3,355 | 3,270 | 3,335 | 9,600 | 833.75 |
| 2018-10-17 | 3,260 | 3,325 | 3,255 | 3,300 | 4,400 | 825 |
| 2018-10-16 | 3,200 | 3,280 | 3,190 | 3,255 | 9,500 | 813.75 |
| 2018-10-15 | 3,330 | 3,330 | 3,205 | 3,215 | 6,900 | 803.75 |
| 2018-10-12 | 3,295 | 3,305 | 3,245 | 3,260 | 4,300 | 815 |
| 2018-10-11 | 3,350 | 3,350 | 3,250 | 3,315 | 10,400 | 828.75 |
| 2018-10-10 | 3,375 | 3,375 | 3,325 | 3,355 | 2,800 | 838.75 |
| 2018-10-09 | 3,390 | 3,400 | 3,335 | 3,375 | 3,600 | 843.75 |
| 2018-10-05 | 3,390 | 3,440 | 3,365 | 3,430 | 11,200 | 857.50 |
| 2018-10-04 | 3,355 | 3,405 | 3,340 | 3,390 | 5,500 | 847.50 |
| 2018-10-03 | 3,395 | 3,415 | 3,350 | 3,355 | 2,500 | 838.75 |
| 2018-10-02 | 3,435 | 3,440 | 3,395 | 3,405 | 5,500 | 851.25 |
| 2018-10-01 | 3,390 | 3,450 | 3,370 | 3,425 | 8,600 | 856.25 |
| 2018-09-28 | 3,430 | 3,430 | 3,385 | 3,400 | 3,700 | 850 |
| 2018-09-27 | 3,450 | 3,450 | 3,350 | 3,350 | 5,000 | 837.50 |
| 2018-09-26 | 3,420 | 3,475 | 3,405 | 3,450 | 9,100 | 862.50 |
| 2018-09-25 | 3,470 | 3,530 | 3,415 | 3,530 | 14,800 | 882.50 |
| 2018-09-21 | 3,370 | 3,400 | 3,370 | 3,400 | 6,800 | 850 |
| 2018-09-20 | 3,395 | 3,395 | 3,360 | 3,370 | 5,500 | 842.50 |
| 2018-09-19 | 3,295 | 3,390 | 3,295 | 3,385 | 5,700 | 846.25 |
| 2018-09-18 | 3,260 | 3,315 | 3,240 | 3,300 | 5,300 | 825 |
| 2018-09-14 | 3,220 | 3,260 | 3,215 | 3,260 | 8,500 | 815 |
| 2018-09-13 | 3,155 | 3,200 | 3,155 | 3,200 | 3,200 | 800 |
| 2018-09-12 | 3,240 | 3,240 | 3,150 | 3,165 | 4,400 | 791.25 |
| 2018-09-11 | 3,215 | 3,240 | 3,195 | 3,240 | 4,300 | 810 |
| 2018-09-10 | 3,135 | 3,220 | 3,135 | 3,215 | 5,900 | 803.75 |
| 2018-09-07 | 3,130 | 3,200 | 3,120 | 3,190 | 7,000 | 797.50 |
| 2018-09-06 | 3,120 | 3,150 | 3,115 | 3,145 | 4,400 | 786.25 |
| 2018-09-05 | 3,125 | 3,150 | 3,120 | 3,135 | 4,300 | 783.75 |
| 2018-09-04 | 3,135 | 3,175 | 3,120 | 3,140 | 5,800 | 785 |
| 2018-09-03 | 3,170 | 3,185 | 3,140 | 3,155 | 4,400 | 788.75 |
| 2018-08-31 | 3,180 | 3,200 | 3,170 | 3,175 | 5,400 | 793.75 |
| 2018-08-30 | 3,245 | 3,250 | 3,200 | 3,215 | 2,700 | 803.75 |
| 2018-08-29 | 3,260 | 3,260 | 3,230 | 3,245 | 2,300 | 811.25 |
| 2018-08-28 | 3,300 | 3,300 | 3,235 | 3,235 | 3,200 | 808.75 |
| 2018-08-27 | 3,260 | 3,290 | 3,210 | 3,280 | 4,400 | 820 |
| 2018-08-24 | 3,235 | 3,260 | 3,210 | 3,260 | 4,300 | 815 |
| 2018-08-23 | 3,155 | 3,220 | 3,155 | 3,220 | 6,500 | 805 |
| 2018-08-22 | 3,160 | 3,180 | 3,160 | 3,165 | 2,500 | 791.25 |
| 2018-08-21 | 3,200 | 3,205 | 3,155 | 3,155 | 3,800 | 788.75 |
| 2018-08-20 | 3,245 | 3,260 | 3,220 | 3,220 | 2,900 | 805 |
| 2018-08-17 | 3,265 | 3,275 | 3,230 | 3,240 | 4,200 | 810 |
| 2018-08-16 | 3,285 | 3,315 | 3,255 | 3,285 | 7,100 | 821.25 |
| 2018-08-15 | 3,405 | 3,420 | 3,305 | 3,315 | 4,100 | 828.75 |
| 2018-08-14 | 3,345 | 3,395 | 3,330 | 3,395 | 3,200 | 848.75 |
| 2018-08-13 | 3,430 | 3,430 | 3,300 | 3,315 | 9,100 | 828.75 |
| 2018-08-10 | 3,360 | 3,425 | 3,355 | 3,365 | 6,000 | 841.25 |
| 2018-08-09 | 3,360 | 3,415 | 3,360 | 3,385 | 4,400 | 846.25 |
| 2018-08-08 | 3,360 | 3,400 | 3,360 | 3,370 | 6,100 | 842.50 |
| 2018-08-07 | 3,360 | 3,395 | 3,360 | 3,390 | 2,600 | 847.50 |
| 2018-08-06 | 3,420 | 3,425 | 3,355 | 3,355 | 5,500 | 838.75 |
| 2018-08-03 | 3,445 | 3,450 | 3,400 | 3,400 | 4,400 | 850 |
| 2018-08-02 | 3,520 | 3,520 | 3,440 | 3,440 | 4,200 | 860 |
| 2018-08-01 | 3,485 | 3,510 | 3,460 | 3,505 | 4,700 | 876.25 |
| 2018-07-31 | 3,630 | 3,630 | 3,435 | 3,435 | 13,000 | 858.75 |
| 2018-07-30 | 3,600 | 3,640 | 3,580 | 3,615 | 7,900 | 903.75 |
| 2018-07-27 | 3,575 | 3,605 | 3,575 | 3,605 | 5,400 | 901.25 |
| 2018-07-26 | 3,550 | 3,610 | 3,535 | 3,610 | 7,400 | 902.50 |
| 2018-07-25 | 3,550 | 3,550 | 3,520 | 3,520 | 3,600 | 880 |
| 2018-07-24 | 3,540 | 3,540 | 3,505 | 3,515 | 2,800 | 878.75 |
| 2018-07-23 | 3,505 | 3,535 | 3,485 | 3,495 | 3,900 | 873.75 |
| 2018-07-20 | 3,540 | 3,540 | 3,485 | 3,485 | 5,400 | 871.25 |
| 2018-07-19 | 3,505 | 3,525 | 3,505 | 3,525 | 1,300 | 881.25 |
| 2018-07-18 | 3,490 | 3,500 | 3,455 | 3,475 | 5,400 | 868.75 |
| 2018-07-17 | 3,545 | 3,545 | 3,495 | 3,495 | 4,600 | 873.75 |
| 2018-07-13 | 3,540 | 3,540 | 3,480 | 3,510 | 5,600 | 877.50 |
| 2018-07-12 | 3,520 | 3,520 | 3,470 | 3,470 | 2,000 | 867.50 |
| 2018-07-11 | 3,495 | 3,510 | 3,455 | 3,500 | 2,700 | 875 |
| 2018-07-10 | 3,540 | 3,550 | 3,500 | 3,500 | 5,300 | 875 |
| 2018-07-09 | 3,465 | 3,540 | 3,450 | 3,535 | 14,600 | 883.75 |
| 2018-07-06 | 3,435 | 3,435 | 3,395 | 3,395 | 5,300 | 848.75 |
| 2018-07-05 | 3,510 | 3,510 | 3,425 | 3,450 | 8,600 | 862.50 |
| 2018-07-04 | 3,440 | 3,500 | 3,425 | 3,500 | 10,800 | 875 |
| 2018-07-03 | 3,500 | 3,505 | 3,430 | 3,435 | 4,700 | 858.75 |
| 2018-07-02 | 3,545 | 3,550 | 3,465 | 3,495 | 15,500 | 873.75 |
| 2018-06-29 | 3,480 | 3,510 | 3,455 | 3,510 | 6,000 | 877.50 |
| 2018-06-28 | 3,445 | 3,480 | 3,430 | 3,480 | 5,200 | 870 |
| 2018-06-27 | 3,445 | 3,475 | 3,440 | 3,445 | 3,300 | 861.25 |
| 2018-06-26 | 3,425 | 3,425 | 3,390 | 3,410 | 5,900 | 852.50 |
| 2018-06-25 | 3,510 | 3,510 | 3,430 | 3,430 | 2,600 | 857.50 |
| 2018-06-22 | 3,470 | 3,490 | 3,445 | 3,480 | 1,500 | 870 |
| 2018-06-21 | 3,490 | 3,490 | 3,445 | 3,460 | 3,500 | 865 |
| 2018-06-20 | 3,485 | 3,485 | 3,425 | 3,480 | 3,600 | 870 |
| 2018-06-19 | 3,475 | 3,495 | 3,450 | 3,485 | 2,300 | 871.25 |
| 2018-06-18 | 3,470 | 3,480 | 3,415 | 3,475 | 4,000 | 868.75 |
| 2018-06-15 | 3,570 | 3,570 | 3,440 | 3,440 | 7,900 | 860 |
| 2018-06-14 | 3,490 | 3,520 | 3,490 | 3,520 | 3,200 | 880 |
| 2018-06-13 | 3,480 | 3,515 | 3,480 | 3,515 | 1,500 | 878.75 |
| 2018-06-12 | 3,520 | 3,520 | 3,490 | 3,500 | 3,300 | 875 |
| 2018-06-11 | 3,475 | 3,515 | 3,455 | 3,515 | 6,700 | 878.75 |
| 2018-06-08 | 3,440 | 3,465 | 3,430 | 3,465 | 6,300 | 866.25 |
| 2018-06-07 | 3,495 | 3,500 | 3,460 | 3,500 | 2,300 | 875 |
| 2018-06-06 | 3,450 | 3,480 | 3,425 | 3,480 | 2,800 | 870 |
| 2018-06-05 | 3,485 | 3,485 | 3,460 | 3,470 | 1,900 | 867.50 |
| 2018-06-04 | 3,445 | 3,490 | 3,435 | 3,485 | 4,600 | 871.25 |
| 2018-06-01 | 3,415 | 3,480 | 3,375 | 3,445 | 6,200 | 861.25 |
| 2018-05-31 | 3,320 | 3,420 | 3,320 | 3,415 | 9,000 | 853.75 |
| 2018-05-30 | 3,335 | 3,335 | 3,310 | 3,315 | 4,100 | 828.75 |
| 2018-05-29 | 3,375 | 3,380 | 3,340 | 3,355 | 4,100 | 838.75 |
| 2018-05-28 | 3,415 | 3,415 | 3,360 | 3,380 | 7,300 | 845 |
| 2018-05-25 | 3,545 | 3,545 | 3,355 | 3,380 | 16,800 | 845 |
| 2018-05-24 | 3,485 | 3,495 | 3,400 | 3,405 | 8,100 | 851.25 |
| 2018-05-23 | 3,445 | 3,525 | 3,430 | 3,520 | 5,100 | 880 |
| 2018-05-22 | 3,450 | 3,470 | 3,440 | 3,445 | 2,200 | 861.25 |
| 2018-05-21 | 3,490 | 3,490 | 3,455 | 3,470 | 2,800 | 867.50 |
| 2018-05-18 | 3,410 | 3,470 | 3,410 | 3,470 | 5,500 | 867.50 |
| 2018-05-17 | 3,435 | 3,465 | 3,410 | 3,425 | 7,800 | 856.25 |
| 2018-05-16 | 3,430 | 3,465 | 3,425 | 3,465 | 5,100 | 866.25 |
| 2018-05-15 | 3,395 | 3,425 | 3,385 | 3,420 | 5,000 | 855 |
| 2018-05-14 | 3,435 | 3,440 | 3,360 | 3,375 | 13,300 | 843.75 |
| 2018-05-11 | 3,445 | 3,495 | 3,440 | 3,495 | 3,500 | 873.75 |
| 2018-05-10 | 3,465 | 3,480 | 3,440 | 3,475 | 2,700 | 868.75 |
| 2018-05-09 | 3,510 | 3,510 | 3,470 | 3,485 | 3,900 | 871.25 |
| 2018-05-08 | 3,465 | 3,530 | 3,465 | 3,505 | 6,400 | 876.25 |
| 2018-05-07 | 3,465 | 3,490 | 3,420 | 3,490 | 6,700 | 872.50 |
| 2018-05-02 | 3,520 | 3,520 | 3,500 | 3,510 | 1,000 | 877.50 |
| 2018-05-01 | 3,600 | 3,600 | 3,510 | 3,525 | 3,500 | 881.25 |
| 2018-04-27 | 3,585 | 3,600 | 3,575 | 3,600 | 5,900 | 900 |
| 2018-04-26 | 3,585 | 3,585 | 3,545 | 3,580 | 4,400 | 895 |
| 2018-04-25 | 3,520 | 3,580 | 3,520 | 3,545 | 3,700 | 886.25 |
| 2018-04-24 | 3,530 | 3,575 | 3,510 | 3,575 | 3,600 | 893.75 |
| 2018-04-23 | 3,530 | 3,550 | 3,525 | 3,530 | 2,200 | 882.50 |
| 2018-04-20 | 3,535 | 3,535 | 3,505 | 3,530 | 2,800 | 882.50 |
| 2018-04-19 | 3,510 | 3,535 | 3,505 | 3,535 | 3,200 | 883.75 |
| 2018-04-18 | 3,510 | 3,515 | 3,500 | 3,500 | 1,600 | 875 |
| 2018-04-17 | 3,520 | 3,520 | 3,490 | 3,500 | 1,700 | 875 |
| 2018-04-16 | 3,500 | 3,510 | 3,465 | 3,510 | 4,400 | 877.50 |
| 2018-04-13 | 3,490 | 3,495 | 3,480 | 3,495 | 2,800 | 873.75 |
| 2018-04-12 | 3,490 | 3,490 | 3,470 | 3,490 | 3,200 | 872.50 |
| 2018-04-11 | 3,485 | 3,485 | 3,450 | 3,470 | 1,600 | 867.50 |
| 2018-04-10 | 3,445 | 3,490 | 3,430 | 3,490 | 2,500 | 872.50 |
| 2018-04-09 | 3,395 | 3,445 | 3,390 | 3,445 | 2,300 | 861.25 |
| 2018-04-06 | 3,485 | 3,485 | 3,400 | 3,400 | 3,500 | 850 |
| 2018-04-05 | 3,500 | 3,500 | 3,455 | 3,485 | 2,200 | 871.25 |
| 2018-04-04 | 3,490 | 3,495 | 3,450 | 3,495 | 3,400 | 873.75 |
| 2018-04-03 | 3,490 | 3,490 | 3,405 | 3,420 | 4,100 | 855 |
| 2018-03-30 | 3,500 | 3,500 | 3,480 | 3,500 | 1,900 | 875 |
| 2018-03-29 | 3,445 | 3,505 | 3,440 | 3,495 | 5,800 | 873.75 |
| 2018-03-28 | 3,535 | 3,535 | 3,415 | 3,435 | 5,800 | 858.75 |
| 2018-03-27 | 3,410 | 3,580 | 3,410 | 3,535 | 7,700 | 883.75 |
| 2018-03-26 | 3,400 | 3,420 | 3,370 | 3,395 | 6,200 | 848.75 |
| 2018-03-23 | 3,515 | 3,515 | 3,405 | 3,415 | 8,400 | 853.75 |
| 2018-03-22 | 3,435 | 3,550 | 3,435 | 3,525 | 10,400 | 881.25 |
| 2018-03-20 | 3,470 | 3,515 | 3,415 | 3,435 | 7,500 | 858.75 |
| 2018-03-19 | 3,535 | 3,535 | 3,450 | 3,470 | 3,900 | 867.50 |
| 2018-03-16 | 3,565 | 3,565 | 3,510 | 3,510 | 2,300 | 877.50 |
| 2018-03-15 | 3,595 | 3,595 | 3,510 | 3,525 | 4,300 | 881.25 |
| 2018-03-14 | 3,555 | 3,590 | 3,540 | 3,550 | 2,500 | 887.50 |
| 2018-03-13 | 3,555 | 3,570 | 3,535 | 3,550 | 3,300 | 887.50 |
| 2018-03-12 | 3,550 | 3,555 | 3,535 | 3,535 | 2,800 | 883.75 |
| 2018-03-09 | 3,565 | 3,590 | 3,515 | 3,550 | 5,500 | 887.50 |
| 2018-03-08 | 3,590 | 3,590 | 3,525 | 3,525 | 1,400 | 881.25 |
| 2018-03-07 | 3,555 | 3,590 | 3,530 | 3,555 | 5,700 | 888.75 |
| 2018-03-06 | 3,495 | 3,575 | 3,495 | 3,555 | 5,900 | 888.75 |
| 2018-03-05 | 3,450 | 3,475 | 3,425 | 3,440 | 4,600 | 860 |
| 2018-03-02 | 3,410 | 3,455 | 3,410 | 3,435 | 6,300 | 858.75 |
| 2018-03-01 | 3,450 | 3,485 | 3,425 | 3,455 | 6,100 | 863.75 |
| 2018-02-28 | 3,530 | 3,535 | 3,470 | 3,485 | 7,000 | 871.25 |
| 2018-02-27 | 3,605 | 3,605 | 3,500 | 3,515 | 7,100 | 878.75 |
| 2018-02-26 | 3,630 | 3,630 | 3,530 | 3,545 | 5,700 | 886.25 |
| 2018-02-23 | 3,595 | 3,625 | 3,580 | 3,585 | 8,500 | 896.25 |
| 2018-02-22 | 3,550 | 3,595 | 3,525 | 3,570 | 8,100 | 892.50 |
| 2018-02-21 | 3,645 | 3,670 | 3,525 | 3,525 | 14,300 | 881.25 |
| 2018-02-20 | 3,540 | 3,630 | 3,515 | 3,625 | 9,200 | 906.25 |
| 2018-02-19 | 3,500 | 3,540 | 3,485 | 3,535 | 7,400 | 883.75 |
| 2018-02-16 | 3,490 | 3,490 | 3,435 | 3,435 | 3,800 | 858.75 |
| 2018-02-15 | 3,455 | 3,485 | 3,430 | 3,450 | 5,100 | 862.50 |
| 2018-02-14 | 3,410 | 3,425 | 3,355 | 3,395 | 7,900 | 848.75 |
| 2018-02-13 | 3,500 | 3,500 | 3,440 | 3,450 | 10,200 | 862.50 |
| 2018-02-09 | 3,200 | 3,520 | 3,180 | 3,505 | 28,500 | 876.25 |
| 2018-02-08 | 3,070 | 3,135 | 3,065 | 3,085 | 7,300 | 771.25 |
| 2018-02-07 | 3,115 | 3,250 | 3,050 | 3,050 | 11,500 | 762.50 |
| 2018-02-06 | 3,180 | 3,205 | 3,035 | 3,085 | 13,600 | 771.25 |
| 2018-02-05 | 3,330 | 3,350 | 3,300 | 3,315 | 8,200 | 828.75 |
| 2018-02-02 | 3,390 | 3,410 | 3,370 | 3,370 | 4,500 | 842.50 |
| 2018-02-01 | 3,345 | 3,440 | 3,345 | 3,410 | 4,700 | 852.50 |
| 2018-01-31 | 3,400 | 3,425 | 3,320 | 3,340 | 6,300 | 835 |
| 2018-01-30 | 3,480 | 3,480 | 3,380 | 3,400 | 6,300 | 850 |
| 2018-01-29 | 3,490 | 3,490 | 3,460 | 3,470 | 2,500 | 867.50 |
| 2018-01-26 | 3,440 | 3,490 | 3,440 | 3,465 | 3,300 | 866.25 |
| 2018-01-25 | 3,455 | 3,465 | 3,430 | 3,440 | 4,700 | 860 |
| 2018-01-24 | 3,475 | 3,500 | 3,445 | 3,455 | 3,700 | 863.75 |
| 2018-01-23 | 3,525 | 3,545 | 3,465 | 3,495 | 4,500 | 873.75 |
| 2018-01-22 | 3,495 | 3,520 | 3,485 | 3,490 | 2,900 | 872.50 |
| 2018-01-19 | 3,525 | 3,550 | 3,480 | 3,495 | 3,900 | 873.75 |
| 2018-01-18 | 3,515 | 3,520 | 3,490 | 3,490 | 3,900 | 872.50 |
| 2018-01-17 | 3,520 | 3,550 | 3,510 | 3,510 | 3,200 | 877.50 |
| 2018-01-16 | 3,510 | 3,545 | 3,510 | 3,540 | 2,400 | 885 |
| 2018-01-15 | 3,545 | 3,550 | 3,515 | 3,520 | 3,200 | 880 |
| 2018-01-12 | 3,525 | 3,540 | 3,510 | 3,520 | 3,000 | 880 |
| 2018-01-11 | 3,530 | 3,550 | 3,520 | 3,530 | 2,500 | 882.50 |
| 2018-01-10 | 3,550 | 3,550 | 3,520 | 3,530 | 2,400 | 882.50 |
| 2018-01-09 | 3,570 | 3,580 | 3,540 | 3,550 | 4,300 | 887.50 |
| 2018-01-05 | 3,600 | 3,600 | 3,555 | 3,585 | 3,600 | 896.25 |
| 2018-01-04 | 3,580 | 3,580 | 3,545 | 3,580 | 5,000 | 895 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2022-03-30]1株→2株 [2016-09-28]1株→0.2株
