2438 (株)アスカネット 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 | 1,273 | 1,294 | 1,231 | 1,269 | 98,300 | 1,269 |
| 2018-12-27 | 1,277 | 1,289 | 1,240 | 1,271 | 100,600 | 1,271 |
| 2018-12-26 | 1,269 | 1,269 | 1,187 | 1,206 | 151,800 | 1,206 |
| 2018-12-25 | 1,171 | 1,221 | 1,150 | 1,170 | 278,600 | 1,170 |
| 2018-12-21 | 1,232 | 1,280 | 1,199 | 1,220 | 190,900 | 1,220 |
| 2018-12-20 | 1,287 | 1,299 | 1,217 | 1,280 | 277,600 | 1,280 |
| 2018-12-19 | 1,315 | 1,341 | 1,295 | 1,299 | 128,100 | 1,299 |
| 2018-12-18 | 1,348 | 1,363 | 1,320 | 1,335 | 120,400 | 1,335 |
| 2018-12-17 | 1,408 | 1,419 | 1,370 | 1,371 | 87,000 | 1,371 |
| 2018-12-14 | 1,499 | 1,499 | 1,421 | 1,422 | 120,300 | 1,422 |
| 2018-12-13 | 1,473 | 1,502 | 1,455 | 1,469 | 108,800 | 1,469 |
| 2018-12-12 | 1,378 | 1,481 | 1,372 | 1,467 | 184,300 | 1,467 |
| 2018-12-11 | 1,418 | 1,425 | 1,367 | 1,367 | 114,000 | 1,367 |
| 2018-12-10 | 1,438 | 1,456 | 1,402 | 1,407 | 84,300 | 1,407 |
| 2018-12-07 | 1,421 | 1,482 | 1,405 | 1,468 | 108,200 | 1,468 |
| 2018-12-06 | 1,471 | 1,476 | 1,410 | 1,420 | 121,800 | 1,420 |
| 2018-12-05 | 1,431 | 1,496 | 1,428 | 1,477 | 100,500 | 1,477 |
| 2018-12-04 | 1,509 | 1,550 | 1,451 | 1,458 | 254,700 | 1,458 |
| 2018-12-03 | 1,469 | 1,469 | 1,440 | 1,449 | 83,300 | 1,449 |
| 2018-11-30 | 1,457 | 1,465 | 1,435 | 1,445 | 74,400 | 1,445 |
| 2018-11-29 | 1,457 | 1,470 | 1,441 | 1,463 | 91,200 | 1,463 |
| 2018-11-28 | 1,454 | 1,477 | 1,441 | 1,448 | 67,600 | 1,448 |
| 2018-11-27 | 1,490 | 1,496 | 1,448 | 1,453 | 64,100 | 1,453 |
| 2018-11-26 | 1,473 | 1,510 | 1,468 | 1,473 | 93,100 | 1,473 |
| 2018-11-22 | 1,439 | 1,470 | 1,433 | 1,453 | 52,300 | 1,453 |
| 2018-11-21 | 1,414 | 1,475 | 1,411 | 1,448 | 74,200 | 1,448 |
| 2018-11-20 | 1,470 | 1,486 | 1,443 | 1,458 | 78,700 | 1,458 |
| 2018-11-19 | 1,485 | 1,524 | 1,480 | 1,488 | 65,200 | 1,488 |
| 2018-11-16 | 1,578 | 1,596 | 1,479 | 1,483 | 165,200 | 1,483 |
| 2018-11-15 | 1,523 | 1,586 | 1,523 | 1,575 | 166,100 | 1,575 |
| 2018-11-14 | 1,521 | 1,546 | 1,508 | 1,540 | 158,900 | 1,540 |
| 2018-11-13 | 1,480 | 1,534 | 1,450 | 1,515 | 173,000 | 1,515 |
| 2018-11-12 | 1,453 | 1,525 | 1,430 | 1,525 | 155,600 | 1,525 |
| 2018-11-09 | 1,430 | 1,469 | 1,430 | 1,454 | 114,000 | 1,454 |
| 2018-11-08 | 1,408 | 1,451 | 1,387 | 1,438 | 156,400 | 1,438 |
| 2018-11-07 | 1,356 | 1,391 | 1,347 | 1,373 | 65,900 | 1,373 |
| 2018-11-06 | 1,362 | 1,365 | 1,324 | 1,356 | 79,500 | 1,356 |
| 2018-11-05 | 1,327 | 1,395 | 1,324 | 1,365 | 93,200 | 1,365 |
| 2018-11-02 | 1,283 | 1,346 | 1,283 | 1,332 | 94,500 | 1,332 |
| 2018-11-01 | 1,257 | 1,294 | 1,255 | 1,269 | 89,400 | 1,269 |
| 2018-10-31 | 1,261 | 1,297 | 1,255 | 1,277 | 106,200 | 1,277 |
| 2018-10-30 | 1,200 | 1,278 | 1,191 | 1,250 | 157,400 | 1,250 |
| 2018-10-29 | 1,399 | 1,401 | 1,242 | 1,256 | 297,000 | 1,256 |
| 2018-10-26 | 1,362 | 1,386 | 1,347 | 1,369 | 77,200 | 1,369 |
| 2018-10-25 | 1,383 | 1,393 | 1,344 | 1,348 | 130,500 | 1,348 |
| 2018-10-24 | 1,450 | 1,470 | 1,402 | 1,419 | 101,400 | 1,419 |
| 2018-10-23 | 1,470 | 1,528 | 1,396 | 1,440 | 508,500 | 1,440 |
| 2018-10-22 | 1,344 | 1,356 | 1,331 | 1,350 | 49,000 | 1,350 |
| 2018-10-19 | 1,333 | 1,356 | 1,328 | 1,344 | 51,600 | 1,344 |
| 2018-10-18 | 1,351 | 1,364 | 1,336 | 1,339 | 49,200 | 1,339 |
| 2018-10-17 | 1,364 | 1,373 | 1,342 | 1,345 | 42,000 | 1,345 |
| 2018-10-16 | 1,360 | 1,377 | 1,342 | 1,343 | 35,700 | 1,343 |
| 2018-10-15 | 1,374 | 1,390 | 1,356 | 1,361 | 37,500 | 1,361 |
| 2018-10-12 | 1,340 | 1,374 | 1,330 | 1,362 | 47,700 | 1,362 |
| 2018-10-11 | 1,329 | 1,367 | 1,323 | 1,356 | 146,400 | 1,356 |
| 2018-10-10 | 1,420 | 1,425 | 1,381 | 1,396 | 113,900 | 1,396 |
| 2018-10-09 | 1,418 | 1,427 | 1,406 | 1,409 | 37,900 | 1,409 |
| 2018-10-05 | 1,417 | 1,432 | 1,414 | 1,420 | 40,700 | 1,420 |
| 2018-10-04 | 1,430 | 1,438 | 1,416 | 1,420 | 36,600 | 1,420 |
| 2018-10-03 | 1,440 | 1,440 | 1,416 | 1,421 | 39,900 | 1,421 |
| 2018-10-02 | 1,446 | 1,469 | 1,430 | 1,433 | 47,600 | 1,433 |
| 2018-10-01 | 1,465 | 1,466 | 1,444 | 1,451 | 29,500 | 1,451 |
| 2018-09-28 | 1,462 | 1,470 | 1,450 | 1,457 | 44,500 | 1,457 |
| 2018-09-27 | 1,461 | 1,472 | 1,444 | 1,451 | 48,300 | 1,451 |
| 2018-09-26 | 1,470 | 1,475 | 1,440 | 1,458 | 80,300 | 1,458 |
| 2018-09-25 | 1,422 | 1,468 | 1,422 | 1,462 | 70,300 | 1,462 |
| 2018-09-21 | 1,427 | 1,438 | 1,417 | 1,429 | 45,000 | 1,429 |
| 2018-09-20 | 1,420 | 1,431 | 1,413 | 1,426 | 33,800 | 1,426 |
| 2018-09-19 | 1,421 | 1,434 | 1,415 | 1,419 | 58,200 | 1,419 |
| 2018-09-18 | 1,429 | 1,431 | 1,415 | 1,421 | 63,400 | 1,421 |
| 2018-09-14 | 1,458 | 1,458 | 1,420 | 1,450 | 61,700 | 1,450 |
| 2018-09-13 | 1,433 | 1,439 | 1,412 | 1,432 | 64,900 | 1,432 |
| 2018-09-12 | 1,448 | 1,510 | 1,414 | 1,414 | 252,000 | 1,414 |
| 2018-09-11 | 1,424 | 1,441 | 1,413 | 1,414 | 35,400 | 1,414 |
| 2018-09-10 | 1,413 | 1,428 | 1,413 | 1,415 | 25,400 | 1,415 |
| 2018-09-07 | 1,406 | 1,422 | 1,406 | 1,412 | 41,000 | 1,412 |
| 2018-09-06 | 1,405 | 1,426 | 1,403 | 1,411 | 88,600 | 1,411 |
| 2018-09-05 | 1,488 | 1,488 | 1,460 | 1,463 | 59,100 | 1,463 |
| 2018-09-04 | 1,442 | 1,469 | 1,440 | 1,463 | 20,900 | 1,463 |
| 2018-09-03 | 1,488 | 1,488 | 1,449 | 1,453 | 53,400 | 1,453 |
| 2018-08-31 | 1,468 | 1,488 | 1,467 | 1,473 | 34,500 | 1,473 |
| 2018-08-30 | 1,489 | 1,496 | 1,468 | 1,489 | 35,500 | 1,489 |
| 2018-08-29 | 1,462 | 1,483 | 1,462 | 1,479 | 26,200 | 1,479 |
| 2018-08-28 | 1,500 | 1,507 | 1,464 | 1,471 | 52,300 | 1,471 |
| 2018-08-27 | 1,487 | 1,507 | 1,480 | 1,487 | 35,500 | 1,487 |
| 2018-08-24 | 1,483 | 1,503 | 1,470 | 1,482 | 47,200 | 1,482 |
| 2018-08-23 | 1,463 | 1,498 | 1,461 | 1,477 | 70,600 | 1,477 |
| 2018-08-22 | 1,422 | 1,464 | 1,414 | 1,452 | 46,200 | 1,452 |
| 2018-08-21 | 1,427 | 1,445 | 1,420 | 1,433 | 22,100 | 1,433 |
| 2018-08-20 | 1,430 | 1,458 | 1,430 | 1,446 | 29,900 | 1,446 |
| 2018-08-17 | 1,426 | 1,438 | 1,412 | 1,437 | 27,400 | 1,437 |
| 2018-08-16 | 1,400 | 1,409 | 1,388 | 1,405 | 52,400 | 1,405 |
| 2018-08-15 | 1,410 | 1,419 | 1,403 | 1,409 | 28,600 | 1,409 |
| 2018-08-14 | 1,415 | 1,424 | 1,407 | 1,410 | 28,800 | 1,410 |
| 2018-08-13 | 1,435 | 1,435 | 1,403 | 1,405 | 50,300 | 1,405 |
| 2018-08-10 | 1,441 | 1,462 | 1,433 | 1,440 | 49,000 | 1,440 |
| 2018-08-09 | 1,431 | 1,441 | 1,421 | 1,440 | 32,700 | 1,440 |
| 2018-08-08 | 1,417 | 1,440 | 1,415 | 1,423 | 68,900 | 1,423 |
| 2018-08-07 | 1,416 | 1,437 | 1,416 | 1,423 | 57,700 | 1,423 |
| 2018-08-06 | 1,467 | 1,477 | 1,420 | 1,422 | 109,900 | 1,422 |
| 2018-08-03 | 1,493 | 1,509 | 1,471 | 1,479 | 32,200 | 1,479 |
| 2018-08-02 | 1,493 | 1,509 | 1,465 | 1,493 | 38,600 | 1,493 |
| 2018-08-01 | 1,515 | 1,515 | 1,485 | 1,492 | 33,500 | 1,492 |
| 2018-07-31 | 1,494 | 1,512 | 1,474 | 1,502 | 64,800 | 1,502 |
| 2018-07-30 | 1,569 | 1,570 | 1,502 | 1,512 | 105,200 | 1,512 |
| 2018-07-27 | 1,515 | 1,605 | 1,499 | 1,584 | 294,000 | 1,584 |
| 2018-07-26 | 1,503 | 1,515 | 1,479 | 1,500 | 41,100 | 1,500 |
| 2018-07-25 | 1,463 | 1,500 | 1,463 | 1,495 | 43,700 | 1,495 |
| 2018-07-24 | 1,452 | 1,474 | 1,446 | 1,472 | 31,600 | 1,472 |
| 2018-07-23 | 1,465 | 1,471 | 1,450 | 1,452 | 30,500 | 1,452 |
| 2018-07-20 | 1,468 | 1,496 | 1,462 | 1,471 | 43,600 | 1,471 |
| 2018-07-19 | 1,488 | 1,494 | 1,468 | 1,480 | 40,300 | 1,480 |
| 2018-07-18 | 1,477 | 1,490 | 1,457 | 1,483 | 37,900 | 1,483 |
| 2018-07-17 | 1,489 | 1,502 | 1,470 | 1,477 | 48,800 | 1,477 |
| 2018-07-13 | 1,502 | 1,511 | 1,480 | 1,481 | 44,000 | 1,481 |
| 2018-07-12 | 1,472 | 1,507 | 1,464 | 1,504 | 55,200 | 1,504 |
| 2018-07-11 | 1,465 | 1,475 | 1,431 | 1,455 | 50,300 | 1,455 |
| 2018-07-10 | 1,493 | 1,512 | 1,464 | 1,464 | 42,600 | 1,464 |
| 2018-07-09 | 1,457 | 1,498 | 1,457 | 1,483 | 48,500 | 1,483 |
| 2018-07-06 | 1,459 | 1,476 | 1,425 | 1,473 | 55,200 | 1,473 |
| 2018-07-05 | 1,449 | 1,453 | 1,395 | 1,435 | 143,900 | 1,435 |
| 2018-07-04 | 1,450 | 1,465 | 1,432 | 1,443 | 38,600 | 1,443 |
| 2018-07-03 | 1,472 | 1,499 | 1,441 | 1,453 | 53,300 | 1,453 |
| 2018-07-02 | 1,497 | 1,517 | 1,481 | 1,481 | 38,500 | 1,481 |
| 2018-06-29 | 1,467 | 1,512 | 1,460 | 1,510 | 48,600 | 1,510 |
| 2018-06-28 | 1,478 | 1,483 | 1,453 | 1,464 | 80,600 | 1,464 |
| 2018-06-27 | 1,492 | 1,508 | 1,478 | 1,487 | 53,700 | 1,487 |
| 2018-06-26 | 1,466 | 1,519 | 1,455 | 1,490 | 89,300 | 1,490 |
| 2018-06-25 | 1,527 | 1,538 | 1,460 | 1,480 | 100,700 | 1,480 |
| 2018-06-22 | 1,550 | 1,550 | 1,509 | 1,520 | 39,600 | 1,520 |
| 2018-06-21 | 1,544 | 1,580 | 1,532 | 1,552 | 78,100 | 1,552 |
| 2018-06-20 | 1,536 | 1,551 | 1,498 | 1,545 | 89,600 | 1,545 |
| 2018-06-19 | 1,569 | 1,585 | 1,516 | 1,538 | 139,000 | 1,538 |
| 2018-06-18 | 1,605 | 1,612 | 1,575 | 1,575 | 112,500 | 1,575 |
| 2018-06-15 | 1,621 | 1,639 | 1,608 | 1,616 | 84,900 | 1,616 |
| 2018-06-14 | 1,620 | 1,646 | 1,616 | 1,628 | 53,500 | 1,628 |
| 2018-06-13 | 1,612 | 1,643 | 1,612 | 1,634 | 65,400 | 1,634 |
| 2018-06-12 | 1,610 | 1,638 | 1,605 | 1,608 | 276,700 | 1,608 |
| 2018-06-11 | 1,680 | 1,697 | 1,659 | 1,675 | 119,300 | 1,675 |
| 2018-06-08 | 1,688 | 1,705 | 1,667 | 1,684 | 123,500 | 1,684 |
| 2018-06-07 | 1,634 | 1,693 | 1,634 | 1,691 | 157,800 | 1,691 |
| 2018-06-06 | 1,659 | 1,678 | 1,624 | 1,630 | 109,600 | 1,630 |
| 2018-06-05 | 1,679 | 1,690 | 1,638 | 1,651 | 139,300 | 1,651 |
| 2018-06-04 | 1,690 | 1,701 | 1,670 | 1,679 | 98,600 | 1,679 |
| 2018-06-01 | 1,707 | 1,741 | 1,678 | 1,691 | 166,300 | 1,691 |
| 2018-05-31 | 1,718 | 1,734 | 1,686 | 1,725 | 170,100 | 1,725 |
| 2018-05-30 | 1,682 | 1,722 | 1,672 | 1,685 | 213,600 | 1,685 |
| 2018-05-29 | 1,830 | 1,830 | 1,716 | 1,741 | 336,100 | 1,741 |
| 2018-05-28 | 1,788 | 1,845 | 1,754 | 1,844 | 312,900 | 1,844 |
| 2018-05-25 | 1,775 | 1,822 | 1,753 | 1,769 | 383,400 | 1,769 |
| 2018-05-24 | 1,732 | 1,790 | 1,728 | 1,775 | 150,700 | 1,775 |
| 2018-05-23 | 1,800 | 1,800 | 1,750 | 1,756 | 192,300 | 1,756 |
| 2018-05-22 | 1,753 | 1,796 | 1,745 | 1,788 | 191,800 | 1,788 |
| 2018-05-21 | 1,730 | 1,768 | 1,720 | 1,750 | 139,600 | 1,750 |
| 2018-05-18 | 1,696 | 1,727 | 1,672 | 1,713 | 149,900 | 1,713 |
| 2018-05-17 | 1,634 | 1,706 | 1,621 | 1,706 | 227,300 | 1,706 |
| 2018-05-16 | 1,652 | 1,674 | 1,603 | 1,621 | 443,600 | 1,621 |
| 2018-05-15 | 1,712 | 1,717 | 1,655 | 1,660 | 211,700 | 1,660 |
| 2018-05-14 | 1,770 | 1,774 | 1,719 | 1,733 | 128,000 | 1,733 |
| 2018-05-11 | 1,749 | 1,804 | 1,730 | 1,762 | 205,500 | 1,762 |
| 2018-05-10 | 1,788 | 1,828 | 1,723 | 1,745 | 345,500 | 1,745 |
| 2018-05-09 | 1,700 | 1,785 | 1,680 | 1,766 | 314,500 | 1,766 |
| 2018-05-08 | 1,637 | 1,695 | 1,634 | 1,681 | 185,100 | 1,681 |
| 2018-05-07 | 1,632 | 1,647 | 1,595 | 1,625 | 238,400 | 1,625 |
| 2018-05-02 | 1,730 | 1,762 | 1,637 | 1,642 | 531,200 | 1,642 |
| 2018-05-01 | 1,960 | 1,964 | 1,661 | 1,663 | 1,837,200 | 1,663 |
| 2018-04-27 | 1,560 | 1,577 | 1,538 | 1,567 | 112,100 | 1,567 |
| 2018-04-26 | 1,618 | 1,619 | 1,548 | 1,557 | 233,300 | 1,557 |
| 2018-04-25 | 1,701 | 1,712 | 1,605 | 1,605 | 251,400 | 1,605 |
| 2018-04-24 | 1,752 | 1,761 | 1,710 | 1,712 | 101,800 | 1,712 |
| 2018-04-23 | 1,793 | 1,831 | 1,753 | 1,757 | 212,400 | 1,757 |
| 2018-04-20 | 1,740 | 1,788 | 1,734 | 1,774 | 97,000 | 1,774 |
| 2018-04-19 | 1,805 | 1,806 | 1,745 | 1,745 | 101,700 | 1,745 |
| 2018-04-18 | 1,783 | 1,817 | 1,751 | 1,796 | 187,600 | 1,796 |
| 2018-04-17 | 1,740 | 1,822 | 1,735 | 1,799 | 310,100 | 1,799 |
| 2018-04-16 | 1,811 | 1,819 | 1,706 | 1,751 | 235,500 | 1,751 |
| 2018-04-13 | 1,778 | 1,822 | 1,757 | 1,811 | 371,100 | 1,811 |
| 2018-04-12 | 1,740 | 1,790 | 1,704 | 1,781 | 500,200 | 1,781 |
| 2018-04-11 | 1,684 | 1,747 | 1,684 | 1,734 | 443,400 | 1,734 |
| 2018-04-10 | 1,577 | 1,682 | 1,572 | 1,675 | 459,800 | 1,675 |
| 2018-04-09 | 1,494 | 1,600 | 1,485 | 1,590 | 226,700 | 1,590 |
| 2018-04-06 | 1,515 | 1,530 | 1,495 | 1,500 | 133,800 | 1,500 |
| 2018-04-05 | 1,466 | 1,550 | 1,453 | 1,500 | 219,100 | 1,500 |
| 2018-04-04 | 1,441 | 1,477 | 1,436 | 1,459 | 101,300 | 1,459 |
| 2018-04-03 | 1,430 | 1,448 | 1,424 | 1,441 | 57,100 | 1,441 |
| 2018-03-30 | 1,472 | 1,489 | 1,465 | 1,468 | 53,200 | 1,468 |
| 2018-03-29 | 1,462 | 1,477 | 1,444 | 1,463 | 82,100 | 1,463 |
| 2018-03-28 | 1,435 | 1,495 | 1,435 | 1,460 | 117,300 | 1,460 |
| 2018-03-27 | 1,451 | 1,458 | 1,424 | 1,434 | 53,600 | 1,434 |
| 2018-03-26 | 1,400 | 1,439 | 1,373 | 1,438 | 76,700 | 1,438 |
| 2018-03-23 | 1,400 | 1,423 | 1,390 | 1,415 | 96,400 | 1,415 |
| 2018-03-22 | 1,450 | 1,460 | 1,432 | 1,448 | 58,000 | 1,448 |
| 2018-03-20 | 1,477 | 1,560 | 1,441 | 1,450 | 376,500 | 1,450 |
| 2018-03-19 | 1,460 | 1,485 | 1,427 | 1,431 | 58,000 | 1,431 |
| 2018-03-16 | 1,496 | 1,496 | 1,459 | 1,466 | 42,500 | 1,466 |
| 2018-03-15 | 1,510 | 1,511 | 1,474 | 1,486 | 34,800 | 1,486 |
| 2018-03-14 | 1,462 | 1,508 | 1,462 | 1,507 | 55,600 | 1,507 |
| 2018-03-13 | 1,438 | 1,480 | 1,438 | 1,474 | 62,500 | 1,474 |
| 2018-03-12 | 1,450 | 1,478 | 1,438 | 1,451 | 66,900 | 1,451 |
| 2018-03-09 | 1,510 | 1,510 | 1,437 | 1,444 | 74,100 | 1,444 |
| 2018-03-08 | 1,415 | 1,461 | 1,415 | 1,459 | 57,600 | 1,459 |
| 2018-03-07 | 1,411 | 1,433 | 1,393 | 1,408 | 138,800 | 1,408 |
| 2018-03-06 | 1,447 | 1,474 | 1,425 | 1,471 | 64,900 | 1,471 |
| 2018-03-05 | 1,464 | 1,479 | 1,401 | 1,428 | 142,300 | 1,428 |
| 2018-03-02 | 1,408 | 1,465 | 1,400 | 1,464 | 71,500 | 1,464 |
| 2018-03-01 | 1,470 | 1,472 | 1,437 | 1,437 | 83,300 | 1,437 |
| 2018-02-28 | 1,456 | 1,491 | 1,456 | 1,477 | 38,900 | 1,477 |
| 2018-02-27 | 1,510 | 1,520 | 1,463 | 1,476 | 91,500 | 1,476 |
| 2018-02-26 | 1,518 | 1,540 | 1,508 | 1,508 | 52,700 | 1,508 |
| 2018-02-23 | 1,516 | 1,522 | 1,495 | 1,508 | 55,300 | 1,508 |
| 2018-02-22 | 1,487 | 1,530 | 1,482 | 1,506 | 81,000 | 1,506 |
| 2018-02-21 | 1,460 | 1,514 | 1,457 | 1,486 | 83,600 | 1,486 |
| 2018-02-20 | 1,450 | 1,497 | 1,426 | 1,467 | 127,600 | 1,467 |
| 2018-02-19 | 1,400 | 1,440 | 1,400 | 1,439 | 41,400 | 1,439 |
| 2018-02-16 | 1,375 | 1,419 | 1,375 | 1,395 | 53,000 | 1,395 |
| 2018-02-15 | 1,340 | 1,390 | 1,323 | 1,374 | 59,100 | 1,374 |
| 2018-02-14 | 1,357 | 1,386 | 1,310 | 1,331 | 84,400 | 1,331 |
| 2018-02-13 | 1,416 | 1,416 | 1,357 | 1,370 | 71,600 | 1,370 |
| 2018-02-09 | 1,302 | 1,389 | 1,302 | 1,386 | 133,000 | 1,386 |
| 2018-02-08 | 1,401 | 1,429 | 1,382 | 1,414 | 86,700 | 1,414 |
| 2018-02-07 | 1,461 | 1,481 | 1,381 | 1,385 | 144,800 | 1,385 |
| 2018-02-06 | 1,440 | 1,460 | 1,306 | 1,381 | 445,700 | 1,381 |
| 2018-02-05 | 1,550 | 1,583 | 1,548 | 1,550 | 105,600 | 1,550 |
| 2018-02-02 | 1,620 | 1,623 | 1,589 | 1,609 | 47,700 | 1,609 |
| 2018-02-01 | 1,615 | 1,633 | 1,601 | 1,619 | 71,100 | 1,619 |
| 2018-01-31 | 1,600 | 1,629 | 1,589 | 1,608 | 96,000 | 1,608 |
| 2018-01-30 | 1,690 | 1,696 | 1,607 | 1,615 | 218,600 | 1,615 |
| 2018-01-29 | 1,700 | 1,737 | 1,670 | 1,693 | 205,100 | 1,693 |
| 2018-01-26 | 1,685 | 1,714 | 1,630 | 1,702 | 293,100 | 1,702 |
| 2018-01-25 | 1,699 | 1,845 | 1,664 | 1,675 | 1,593,300 | 1,675 |
| 2018-01-24 | 1,571 | 1,661 | 1,568 | 1,612 | 233,500 | 1,612 |
| 2018-01-23 | 1,561 | 1,586 | 1,545 | 1,584 | 84,000 | 1,584 |
| 2018-01-22 | 1,558 | 1,591 | 1,543 | 1,569 | 116,400 | 1,569 |
| 2018-01-19 | 1,515 | 1,527 | 1,515 | 1,518 | 29,100 | 1,518 |
| 2018-01-18 | 1,555 | 1,555 | 1,518 | 1,520 | 58,300 | 1,520 |
| 2018-01-17 | 1,545 | 1,560 | 1,526 | 1,543 | 64,300 | 1,543 |
| 2018-01-16 | 1,552 | 1,561 | 1,536 | 1,546 | 48,700 | 1,546 |
| 2018-01-15 | 1,563 | 1,570 | 1,552 | 1,559 | 41,200 | 1,559 |
| 2018-01-12 | 1,572 | 1,585 | 1,563 | 1,563 | 42,000 | 1,563 |
| 2018-01-11 | 1,570 | 1,615 | 1,561 | 1,563 | 109,400 | 1,563 |
| 2018-01-10 | 1,556 | 1,615 | 1,553 | 1,582 | 223,600 | 1,582 |
| 2018-01-09 | 1,535 | 1,555 | 1,517 | 1,545 | 87,200 | 1,545 |
| 2018-01-05 | 1,508 | 1,537 | 1,500 | 1,530 | 93,700 | 1,530 |
| 2018-01-04 | 1,536 | 1,540 | 1,511 | 1,515 | 75,500 | 1,515 |
分割・併合履歴 ： [2014-10-29]1株→4株 [2012-04-25]1株→100株 [2005-08-26]1株→4株
