2351 (株)ASJ 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 | 1,151 | 1,243 | 1,151 | 1,174 | 55,900 | 1,174 |
| 2018-12-27 | 1,152 | 1,179 | 1,136 | 1,158 | 24,600 | 1,158 |
| 2018-12-26 | 1,111 | 1,139 | 1,062 | 1,092 | 38,300 | 1,092 |
| 2018-12-25 | 1,082 | 1,175 | 1,082 | 1,119 | 55,200 | 1,119 |
| 2018-12-21 | 1,200 | 1,235 | 1,061 | 1,219 | 75,600 | 1,219 |
| 2018-12-20 | 1,253 | 1,271 | 1,221 | 1,237 | 41,600 | 1,237 |
| 2018-12-19 | 1,273 | 1,305 | 1,267 | 1,277 | 22,000 | 1,277 |
| 2018-12-18 | 1,250 | 1,300 | 1,243 | 1,273 | 42,200 | 1,273 |
| 2018-12-17 | 1,301 | 1,308 | 1,284 | 1,288 | 25,500 | 1,288 |
| 2018-12-14 | 1,374 | 1,375 | 1,304 | 1,313 | 28,700 | 1,313 |
| 2018-12-13 | 1,311 | 1,328 | 1,303 | 1,314 | 17,800 | 1,314 |
| 2018-12-12 | 1,286 | 1,330 | 1,265 | 1,318 | 27,100 | 1,318 |
| 2018-12-11 | 1,322 | 1,334 | 1,284 | 1,285 | 43,800 | 1,285 |
| 2018-12-10 | 1,331 | 1,369 | 1,320 | 1,320 | 39,400 | 1,320 |
| 2018-12-07 | 1,329 | 1,363 | 1,317 | 1,348 | 27,500 | 1,348 |
| 2018-12-06 | 1,395 | 1,395 | 1,309 | 1,327 | 47,300 | 1,327 |
| 2018-12-05 | 1,321 | 1,440 | 1,309 | 1,394 | 63,200 | 1,394 |
| 2018-12-04 | 1,362 | 1,381 | 1,336 | 1,339 | 31,500 | 1,339 |
| 2018-12-03 | 1,350 | 1,380 | 1,326 | 1,362 | 18,200 | 1,362 |
| 2018-11-30 | 1,351 | 1,360 | 1,299 | 1,333 | 43,400 | 1,333 |
| 2018-11-29 | 1,367 | 1,385 | 1,358 | 1,360 | 15,300 | 1,360 |
| 2018-11-28 | 1,370 | 1,387 | 1,360 | 1,364 | 24,100 | 1,364 |
| 2018-11-27 | 1,410 | 1,412 | 1,349 | 1,367 | 42,700 | 1,367 |
| 2018-11-26 | 1,411 | 1,425 | 1,363 | 1,397 | 41,400 | 1,397 |
| 2018-11-22 | 1,358 | 1,420 | 1,350 | 1,411 | 94,300 | 1,411 |
| 2018-11-21 | 1,299 | 1,379 | 1,285 | 1,349 | 79,600 | 1,349 |
| 2018-11-20 | 1,281 | 1,314 | 1,273 | 1,301 | 34,100 | 1,301 |
| 2018-11-19 | 1,278 | 1,297 | 1,262 | 1,282 | 18,200 | 1,282 |
| 2018-11-16 | 1,300 | 1,323 | 1,272 | 1,278 | 29,200 | 1,278 |
| 2018-11-15 | 1,251 | 1,337 | 1,251 | 1,301 | 48,500 | 1,301 |
| 2018-11-14 | 1,256 | 1,272 | 1,242 | 1,258 | 26,400 | 1,258 |
| 2018-11-13 | 1,250 | 1,267 | 1,237 | 1,256 | 28,100 | 1,256 |
| 2018-11-12 | 1,259 | 1,276 | 1,218 | 1,272 | 61,100 | 1,272 |
| 2018-11-09 | 1,263 | 1,311 | 1,242 | 1,258 | 79,200 | 1,258 |
| 2018-11-08 | 1,320 | 1,325 | 1,291 | 1,291 | 36,900 | 1,291 |
| 2018-11-07 | 1,280 | 1,314 | 1,265 | 1,300 | 15,700 | 1,300 |
| 2018-11-06 | 1,330 | 1,330 | 1,258 | 1,279 | 39,700 | 1,279 |
| 2018-11-05 | 1,296 | 1,364 | 1,295 | 1,330 | 35,000 | 1,330 |
| 2018-11-02 | 1,280 | 1,325 | 1,276 | 1,305 | 27,600 | 1,305 |
| 2018-11-01 | 1,255 | 1,281 | 1,249 | 1,280 | 21,900 | 1,280 |
| 2018-10-31 | 1,232 | 1,272 | 1,220 | 1,267 | 22,000 | 1,267 |
| 2018-10-30 | 1,197 | 1,254 | 1,190 | 1,225 | 39,300 | 1,225 |
| 2018-10-29 | 1,230 | 1,244 | 1,200 | 1,202 | 50,900 | 1,202 |
| 2018-10-26 | 1,279 | 1,300 | 1,218 | 1,234 | 65,700 | 1,234 |
| 2018-10-25 | 1,250 | 1,297 | 1,227 | 1,279 | 54,800 | 1,279 |
| 2018-10-24 | 1,365 | 1,370 | 1,256 | 1,285 | 62,600 | 1,285 |
| 2018-10-23 | 1,247 | 1,379 | 1,247 | 1,350 | 103,800 | 1,350 |
| 2018-10-22 | 1,245 | 1,270 | 1,235 | 1,247 | 18,500 | 1,247 |
| 2018-10-19 | 1,251 | 1,278 | 1,228 | 1,256 | 25,800 | 1,256 |
| 2018-10-18 | 1,323 | 1,353 | 1,254 | 1,254 | 65,200 | 1,254 |
| 2018-10-17 | 1,215 | 1,450 | 1,215 | 1,352 | 213,800 | 1,352 |
| 2018-10-16 | 1,200 | 1,229 | 1,199 | 1,209 | 32,700 | 1,209 |
| 2018-10-15 | 1,243 | 1,276 | 1,221 | 1,221 | 25,700 | 1,221 |
| 2018-10-12 | 1,183 | 1,288 | 1,183 | 1,243 | 31,700 | 1,243 |
| 2018-10-11 | 1,160 | 1,220 | 1,158 | 1,210 | 48,200 | 1,210 |
| 2018-10-10 | 1,299 | 1,299 | 1,255 | 1,264 | 17,900 | 1,264 |
| 2018-10-09 | 1,250 | 1,288 | 1,248 | 1,269 | 21,000 | 1,269 |
| 2018-10-05 | 1,252 | 1,285 | 1,246 | 1,262 | 19,700 | 1,262 |
| 2018-10-04 | 1,262 | 1,281 | 1,252 | 1,261 | 18,500 | 1,261 |
| 2018-10-03 | 1,275 | 1,289 | 1,260 | 1,269 | 19,900 | 1,269 |
| 2018-10-02 | 1,282 | 1,302 | 1,272 | 1,275 | 34,500 | 1,275 |
| 2018-10-01 | 1,330 | 1,344 | 1,286 | 1,297 | 47,400 | 1,297 |
| 2018-09-28 | 1,343 | 1,364 | 1,326 | 1,329 | 39,200 | 1,329 |
| 2018-09-27 | 1,368 | 1,396 | 1,342 | 1,342 | 53,500 | 1,342 |
| 2018-09-26 | 1,332 | 1,420 | 1,321 | 1,366 | 71,600 | 1,366 |
| 2018-09-25 | 1,352 | 1,352 | 1,328 | 1,335 | 22,700 | 1,335 |
| 2018-09-21 | 1,326 | 1,358 | 1,320 | 1,346 | 35,200 | 1,346 |
| 2018-09-20 | 1,333 | 1,353 | 1,319 | 1,346 | 31,400 | 1,346 |
| 2018-09-19 | 1,357 | 1,408 | 1,325 | 1,335 | 54,200 | 1,335 |
| 2018-09-18 | 1,324 | 1,425 | 1,312 | 1,357 | 81,900 | 1,357 |
| 2018-09-14 | 1,207 | 1,480 | 1,204 | 1,349 | 311,100 | 1,349 |
| 2018-09-13 | 1,237 | 1,251 | 1,181 | 1,208 | 38,500 | 1,208 |
| 2018-09-12 | 1,248 | 1,260 | 1,238 | 1,242 | 25,000 | 1,242 |
| 2018-09-11 | 1,221 | 1,245 | 1,214 | 1,242 | 25,400 | 1,242 |
| 2018-09-10 | 1,202 | 1,225 | 1,197 | 1,212 | 19,400 | 1,212 |
| 2018-09-07 | 1,191 | 1,215 | 1,178 | 1,211 | 16,900 | 1,211 |
| 2018-09-06 | 1,212 | 1,246 | 1,196 | 1,203 | 26,700 | 1,203 |
| 2018-09-05 | 1,212 | 1,243 | 1,212 | 1,228 | 14,800 | 1,228 |
| 2018-09-04 | 1,198 | 1,249 | 1,198 | 1,228 | 24,400 | 1,228 |
| 2018-09-03 | 1,244 | 1,247 | 1,194 | 1,215 | 25,800 | 1,215 |
| 2018-08-31 | 1,246 | 1,255 | 1,235 | 1,242 | 20,900 | 1,242 |
| 2018-08-30 | 1,259 | 1,282 | 1,259 | 1,267 | 17,800 | 1,267 |
| 2018-08-29 | 1,246 | 1,274 | 1,245 | 1,268 | 20,300 | 1,268 |
| 2018-08-28 | 1,262 | 1,290 | 1,246 | 1,246 | 43,400 | 1,246 |
| 2018-08-27 | 1,260 | 1,285 | 1,256 | 1,270 | 29,300 | 1,270 |
| 2018-08-24 | 1,210 | 1,260 | 1,210 | 1,244 | 45,800 | 1,244 |
| 2018-08-23 | 1,194 | 1,232 | 1,183 | 1,223 | 29,500 | 1,223 |
| 2018-08-22 | 1,138 | 1,194 | 1,126 | 1,192 | 31,000 | 1,192 |
| 2018-08-21 | 1,156 | 1,164 | 1,132 | 1,143 | 37,000 | 1,143 |
| 2018-08-20 | 1,194 | 1,194 | 1,159 | 1,165 | 23,700 | 1,165 |
| 2018-08-17 | 1,180 | 1,187 | 1,145 | 1,179 | 70,100 | 1,179 |
| 2018-08-16 | 1,185 | 1,192 | 1,155 | 1,163 | 59,300 | 1,163 |
| 2018-08-15 | 1,265 | 1,265 | 1,162 | 1,185 | 102,700 | 1,185 |
| 2018-08-14 | 1,245 | 1,259 | 1,185 | 1,202 | 117,600 | 1,202 |
| 2018-08-13 | 1,280 | 1,299 | 1,210 | 1,235 | 129,500 | 1,235 |
| 2018-08-10 | 1,317 | 1,330 | 1,278 | 1,300 | 40,000 | 1,300 |
| 2018-08-09 | 1,328 | 1,368 | 1,291 | 1,304 | 56,200 | 1,304 |
| 2018-08-08 | 1,364 | 1,364 | 1,299 | 1,344 | 61,500 | 1,344 |
| 2018-08-07 | 1,370 | 1,419 | 1,258 | 1,274 | 101,500 | 1,274 |
| 2018-08-06 | 1,370 | 1,402 | 1,310 | 1,310 | 58,200 | 1,310 |
| 2018-08-03 | 1,430 | 1,447 | 1,375 | 1,400 | 37,500 | 1,400 |
| 2018-08-02 | 1,441 | 1,496 | 1,438 | 1,446 | 25,600 | 1,446 |
| 2018-08-01 | 1,466 | 1,500 | 1,433 | 1,440 | 34,700 | 1,440 |
| 2018-07-31 | 1,629 | 1,630 | 1,377 | 1,453 | 206,000 | 1,453 |
| 2018-07-30 | 1,695 | 1,720 | 1,631 | 1,635 | 39,000 | 1,635 |
| 2018-07-27 | 1,718 | 1,735 | 1,687 | 1,695 | 25,100 | 1,695 |
| 2018-07-26 | 1,675 | 1,743 | 1,657 | 1,725 | 44,800 | 1,725 |
| 2018-07-25 | 1,695 | 1,720 | 1,670 | 1,678 | 27,700 | 1,678 |
| 2018-07-24 | 1,605 | 1,699 | 1,602 | 1,692 | 43,300 | 1,692 |
| 2018-07-23 | 1,596 | 1,622 | 1,582 | 1,605 | 20,100 | 1,605 |
| 2018-07-20 | 1,574 | 1,636 | 1,561 | 1,628 | 35,200 | 1,628 |
| 2018-07-19 | 1,643 | 1,644 | 1,578 | 1,582 | 26,100 | 1,582 |
| 2018-07-18 | 1,579 | 1,623 | 1,525 | 1,620 | 49,600 | 1,620 |
| 2018-07-17 | 1,633 | 1,633 | 1,590 | 1,591 | 21,500 | 1,591 |
| 2018-07-13 | 1,668 | 1,668 | 1,629 | 1,631 | 19,300 | 1,631 |
| 2018-07-12 | 1,631 | 1,674 | 1,620 | 1,644 | 18,300 | 1,644 |
| 2018-07-11 | 1,683 | 1,685 | 1,626 | 1,628 | 41,100 | 1,628 |
| 2018-07-10 | 1,752 | 1,801 | 1,699 | 1,699 | 77,400 | 1,699 |
| 2018-07-09 | 1,645 | 1,760 | 1,642 | 1,739 | 62,400 | 1,739 |
| 2018-07-06 | 1,644 | 1,699 | 1,626 | 1,661 | 49,500 | 1,661 |
| 2018-07-05 | 1,702 | 1,715 | 1,598 | 1,644 | 103,700 | 1,644 |
| 2018-07-04 | 1,755 | 1,790 | 1,690 | 1,710 | 120,900 | 1,710 |
| 2018-07-03 | 1,681 | 1,850 | 1,659 | 1,783 | 207,000 | 1,783 |
| 2018-07-02 | 1,710 | 1,808 | 1,652 | 1,679 | 215,900 | 1,679 |
| 2018-06-29 | 1,562 | 1,768 | 1,450 | 1,710 | 301,600 | 1,710 |
| 2018-06-28 | 1,630 | 1,667 | 1,561 | 1,582 | 281,400 | 1,582 |
| 2018-06-27 | 1,470 | 1,644 | 1,437 | 1,637 | 907,400 | 1,637 |
| 2018-06-26 | 1,360 | 1,457 | 1,329 | 1,344 | 81,800 | 1,344 |
| 2018-06-25 | 1,325 | 1,500 | 1,314 | 1,390 | 79,500 | 1,390 |
| 2018-06-22 | 1,362 | 1,362 | 1,307 | 1,323 | 28,200 | 1,323 |
| 2018-06-21 | 1,264 | 1,366 | 1,264 | 1,350 | 67,900 | 1,350 |
| 2018-06-20 | 1,270 | 1,281 | 1,230 | 1,263 | 26,400 | 1,263 |
| 2018-06-19 | 1,280 | 1,302 | 1,256 | 1,282 | 23,900 | 1,282 |
| 2018-06-18 | 1,340 | 1,340 | 1,286 | 1,287 | 23,300 | 1,287 |
| 2018-06-15 | 1,354 | 1,377 | 1,330 | 1,336 | 36,200 | 1,336 |
| 2018-06-14 | 1,347 | 1,368 | 1,306 | 1,347 | 42,800 | 1,347 |
| 2018-06-13 | 1,356 | 1,391 | 1,350 | 1,353 | 31,700 | 1,353 |
| 2018-06-12 | 1,308 | 1,379 | 1,292 | 1,370 | 53,200 | 1,370 |
| 2018-06-11 | 1,283 | 1,330 | 1,263 | 1,317 | 42,300 | 1,317 |
| 2018-06-08 | 1,275 | 1,298 | 1,258 | 1,287 | 27,000 | 1,287 |
| 2018-06-07 | 1,232 | 1,271 | 1,232 | 1,258 | 20,900 | 1,258 |
| 2018-06-06 | 1,229 | 1,255 | 1,227 | 1,229 | 28,100 | 1,229 |
| 2018-06-05 | 1,266 | 1,291 | 1,233 | 1,240 | 65,100 | 1,240 |
| 2018-06-04 | 1,329 | 1,338 | 1,293 | 1,296 | 37,900 | 1,296 |
| 2018-06-01 | 1,331 | 1,360 | 1,321 | 1,338 | 22,600 | 1,338 |
| 2018-05-31 | 1,317 | 1,361 | 1,309 | 1,332 | 25,200 | 1,332 |
| 2018-05-30 | 1,287 | 1,322 | 1,282 | 1,314 | 25,200 | 1,314 |
| 2018-05-29 | 1,371 | 1,371 | 1,280 | 1,321 | 57,000 | 1,321 |
| 2018-05-28 | 1,360 | 1,392 | 1,360 | 1,371 | 26,400 | 1,371 |
| 2018-05-25 | 1,360 | 1,377 | 1,350 | 1,362 | 35,400 | 1,362 |
| 2018-05-24 | 1,390 | 1,391 | 1,360 | 1,371 | 32,300 | 1,371 |
| 2018-05-23 | 1,361 | 1,400 | 1,360 | 1,376 | 36,700 | 1,376 |
| 2018-05-22 | 1,393 | 1,408 | 1,368 | 1,369 | 42,500 | 1,369 |
| 2018-05-21 | 1,353 | 1,439 | 1,353 | 1,390 | 71,900 | 1,390 |
| 2018-05-18 | 1,339 | 1,366 | 1,309 | 1,353 | 134,500 | 1,353 |
| 2018-05-17 | 1,450 | 1,459 | 1,333 | 1,364 | 219,800 | 1,364 |
| 2018-05-16 | 1,534 | 1,620 | 1,505 | 1,505 | 76,000 | 1,505 |
| 2018-05-15 | 1,550 | 1,577 | 1,532 | 1,574 | 30,000 | 1,574 |
| 2018-05-14 | 1,573 | 1,598 | 1,543 | 1,560 | 39,200 | 1,560 |
| 2018-05-11 | 1,576 | 1,610 | 1,572 | 1,572 | 22,500 | 1,572 |
| 2018-05-10 | 1,611 | 1,620 | 1,574 | 1,591 | 21,800 | 1,591 |
| 2018-05-09 | 1,592 | 1,620 | 1,552 | 1,610 | 36,500 | 1,610 |
| 2018-05-08 | 1,535 | 1,596 | 1,535 | 1,559 | 22,700 | 1,559 |
| 2018-05-07 | 1,551 | 1,555 | 1,535 | 1,545 | 32,100 | 1,545 |
| 2018-05-02 | 1,584 | 1,603 | 1,560 | 1,570 | 39,500 | 1,570 |
| 2018-05-01 | 1,601 | 1,613 | 1,585 | 1,592 | 32,800 | 1,592 |
| 2018-04-27 | 1,611 | 1,620 | 1,600 | 1,600 | 34,500 | 1,600 |
| 2018-04-26 | 1,613 | 1,642 | 1,605 | 1,615 | 41,600 | 1,615 |
| 2018-04-25 | 1,601 | 1,646 | 1,601 | 1,610 | 39,600 | 1,610 |
| 2018-04-24 | 1,580 | 1,668 | 1,580 | 1,603 | 81,900 | 1,603 |
| 2018-04-23 | 1,578 | 1,601 | 1,549 | 1,572 | 36,800 | 1,572 |
| 2018-04-20 | 1,550 | 1,592 | 1,532 | 1,562 | 37,600 | 1,562 |
| 2018-04-19 | 1,607 | 1,621 | 1,551 | 1,566 | 64,400 | 1,566 |
| 2018-04-18 | 1,628 | 1,645 | 1,590 | 1,610 | 46,300 | 1,610 |
| 2018-04-17 | 1,618 | 1,665 | 1,531 | 1,599 | 100,500 | 1,599 |
| 2018-04-16 | 1,685 | 1,713 | 1,613 | 1,615 | 96,200 | 1,615 |
| 2018-04-13 | 1,729 | 1,756 | 1,691 | 1,707 | 118,600 | 1,707 |
| 2018-04-12 | 1,632 | 1,757 | 1,626 | 1,729 | 164,000 | 1,729 |
| 2018-04-11 | 1,675 | 1,788 | 1,616 | 1,639 | 314,300 | 1,639 |
| 2018-04-10 | 1,670 | 1,670 | 1,599 | 1,604 | 110,300 | 1,604 |
| 2018-04-09 | 1,661 | 1,688 | 1,635 | 1,651 | 85,900 | 1,651 |
| 2018-04-06 | 1,778 | 1,793 | 1,671 | 1,671 | 195,700 | 1,671 |
| 2018-04-05 | 1,738 | 1,784 | 1,701 | 1,777 | 121,300 | 1,777 |
| 2018-04-04 | 1,777 | 1,797 | 1,710 | 1,720 | 120,300 | 1,720 |
| 2018-04-03 | 1,774 | 1,845 | 1,756 | 1,762 | 196,800 | 1,762 |
| 2018-03-30 | 1,950 | 1,952 | 1,821 | 1,834 | 316,700 | 1,834 |
| 2018-03-29 | 2,120 | 2,266 | 1,890 | 1,970 | 1,337,200 | 1,970 |
| 2018-03-28 | 2,018 | 2,018 | 2,018 | 2,018 | 102,000 | 2,018 |
| 2018-03-27 | 1,631 | 1,679 | 1,601 | 1,620 | 88,600 | 1,620 |
| 2018-03-26 | 1,567 | 1,646 | 1,565 | 1,600 | 119,600 | 1,600 |
| 2018-03-23 | 1,640 | 1,733 | 1,578 | 1,580 | 258,900 | 1,580 |
| 2018-03-22 | 1,758 | 1,766 | 1,641 | 1,680 | 241,200 | 1,680 |
| 2018-03-20 | 1,770 | 1,899 | 1,742 | 1,770 | 140,800 | 1,770 |
| 2018-03-19 | 1,935 | 1,945 | 1,777 | 1,806 | 192,000 | 1,806 |
| 2018-03-16 | 2,031 | 2,106 | 1,919 | 1,975 | 540,400 | 1,975 |
| 2018-03-15 | 1,812 | 2,022 | 1,791 | 2,018 | 745,500 | 2,018 |
| 2018-03-14 | 1,750 | 1,849 | 1,750 | 1,800 | 200,000 | 1,800 |
| 2018-03-13 | 1,700 | 1,796 | 1,670 | 1,773 | 190,600 | 1,773 |
| 2018-03-12 | 1,760 | 1,890 | 1,705 | 1,717 | 235,400 | 1,717 |
| 2018-03-09 | 1,780 | 1,835 | 1,659 | 1,768 | 464,300 | 1,768 |
| 2018-03-08 | 1,878 | 1,970 | 1,702 | 1,775 | 1,527,600 | 1,775 |
| 2018-03-07 | 1,447 | 1,722 | 1,446 | 1,722 | 385,800 | 1,722 |
| 2018-03-06 | 1,526 | 1,537 | 1,395 | 1,422 | 266,100 | 1,422 |
| 2018-03-05 | 1,690 | 1,731 | 1,443 | 1,467 | 412,500 | 1,467 |
| 2018-03-02 | 1,738 | 1,859 | 1,701 | 1,701 | 242,400 | 1,701 |
| 2018-03-01 | 1,849 | 1,980 | 1,798 | 1,818 | 522,400 | 1,818 |
| 2018-02-28 | 1,785 | 1,920 | 1,768 | 1,871 | 1,204,700 | 1,871 |
| 2018-02-27 | 1,709 | 2,000 | 1,626 | 1,825 | 2,584,200 | 1,825 |
| 2018-02-26 | 1,456 | 1,752 | 1,387 | 1,749 | 951,700 | 1,749 |
| 2018-02-23 | 1,445 | 1,485 | 1,372 | 1,455 | 456,300 | 1,455 |
| 2018-02-22 | 1,245 | 1,529 | 1,235 | 1,470 | 1,310,200 | 1,470 |
| 2018-02-21 | 1,241 | 1,280 | 1,221 | 1,250 | 63,200 | 1,250 |
| 2018-02-20 | 1,224 | 1,250 | 1,191 | 1,250 | 50,700 | 1,250 |
| 2018-02-19 | 1,220 | 1,244 | 1,190 | 1,243 | 65,300 | 1,243 |
| 2018-02-16 | 1,139 | 1,239 | 1,131 | 1,229 | 133,800 | 1,229 |
| 2018-02-15 | 1,101 | 1,167 | 1,084 | 1,151 | 69,300 | 1,151 |
| 2018-02-14 | 1,102 | 1,137 | 1,050 | 1,108 | 92,100 | 1,108 |
| 2018-02-13 | 1,201 | 1,261 | 1,095 | 1,100 | 83,700 | 1,100 |
| 2018-02-09 | 1,106 | 1,194 | 1,100 | 1,179 | 77,800 | 1,179 |
| 2018-02-08 | 1,199 | 1,250 | 1,161 | 1,218 | 110,000 | 1,218 |
| 2018-02-07 | 1,212 | 1,232 | 1,130 | 1,131 | 125,300 | 1,131 |
| 2018-02-06 | 1,184 | 1,244 | 1,022 | 1,122 | 417,000 | 1,122 |
| 2018-02-05 | 1,279 | 1,320 | 1,255 | 1,304 | 93,000 | 1,304 |
| 2018-02-02 | 1,356 | 1,368 | 1,309 | 1,327 | 67,900 | 1,327 |
| 2018-02-01 | 1,352 | 1,399 | 1,331 | 1,375 | 56,500 | 1,375 |
| 2018-01-31 | 1,333 | 1,430 | 1,320 | 1,352 | 110,700 | 1,352 |
| 2018-01-30 | 1,399 | 1,405 | 1,316 | 1,342 | 153,600 | 1,342 |
| 2018-01-29 | 1,439 | 1,444 | 1,387 | 1,399 | 118,100 | 1,399 |
| 2018-01-26 | 1,480 | 1,495 | 1,420 | 1,445 | 169,500 | 1,445 |
| 2018-01-25 | 1,481 | 1,519 | 1,458 | 1,486 | 199,900 | 1,486 |
| 2018-01-24 | 1,552 | 1,565 | 1,512 | 1,544 | 115,800 | 1,544 |
| 2018-01-23 | 1,568 | 1,605 | 1,561 | 1,571 | 65,000 | 1,571 |
| 2018-01-22 | 1,530 | 1,588 | 1,530 | 1,569 | 62,000 | 1,569 |
| 2018-01-19 | 1,515 | 1,532 | 1,503 | 1,530 | 55,900 | 1,530 |
| 2018-01-18 | 1,510 | 1,536 | 1,498 | 1,515 | 70,900 | 1,515 |
| 2018-01-17 | 1,552 | 1,557 | 1,489 | 1,498 | 121,000 | 1,498 |
| 2018-01-16 | 1,546 | 1,563 | 1,520 | 1,558 | 81,900 | 1,558 |
| 2018-01-15 | 1,595 | 1,595 | 1,540 | 1,545 | 112,100 | 1,545 |
| 2018-01-12 | 1,645 | 1,660 | 1,592 | 1,596 | 127,400 | 1,596 |
| 2018-01-11 | 1,665 | 1,688 | 1,642 | 1,651 | 170,100 | 1,651 |
| 2018-01-10 | 1,612 | 1,747 | 1,588 | 1,705 | 363,200 | 1,705 |
| 2018-01-09 | 1,609 | 1,621 | 1,573 | 1,608 | 149,900 | 1,608 |
| 2018-01-05 | 1,555 | 1,615 | 1,550 | 1,604 | 164,600 | 1,604 |
| 2018-01-04 | 1,535 | 1,665 | 1,468 | 1,569 | 368,700 | 1,569 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-09-27]1株→2株 [2004-03-26]1株→3株
