2502 アサヒグループホールディングス(株) 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 | 4,257 | 4,308 | 4,235 | 4,269 | 992,600 | 4,269 |
| 2018-12-27 | 4,208 | 4,347 | 4,208 | 4,309 | 1,055,300 | 4,309 |
| 2018-12-26 | 4,110 | 4,165 | 4,023 | 4,092 | 1,401,200 | 4,092 |
| 2018-12-25 | 4,241 | 4,241 | 4,135 | 4,136 | 1,648,600 | 4,136 |
| 2018-12-21 | 4,370 | 4,429 | 4,349 | 4,391 | 1,905,200 | 4,391 |
| 2018-12-20 | 4,391 | 4,467 | 4,347 | 4,370 | 1,322,200 | 4,370 |
| 2018-12-19 | 4,399 | 4,493 | 4,387 | 4,456 | 1,150,800 | 4,456 |
| 2018-12-18 | 4,474 | 4,503 | 4,446 | 4,450 | 1,107,000 | 4,450 |
| 2018-12-17 | 4,532 | 4,550 | 4,467 | 4,533 | 1,174,600 | 4,533 |
| 2018-12-14 | 4,533 | 4,553 | 4,486 | 4,494 | 2,110,300 | 4,494 |
| 2018-12-13 | 4,484 | 4,557 | 4,477 | 4,539 | 1,151,600 | 4,539 |
| 2018-12-12 | 4,458 | 4,488 | 4,432 | 4,484 | 1,770,500 | 4,484 |
| 2018-12-11 | 4,482 | 4,483 | 4,379 | 4,380 | 2,058,400 | 4,380 |
| 2018-12-10 | 4,500 | 4,516 | 4,363 | 4,373 | 1,984,600 | 4,373 |
| 2018-12-07 | 4,595 | 4,606 | 4,530 | 4,595 | 1,500,500 | 4,595 |
| 2018-12-06 | 4,707 | 4,733 | 4,592 | 4,615 | 1,610,000 | 4,615 |
| 2018-12-05 | 4,648 | 4,777 | 4,645 | 4,775 | 1,506,200 | 4,775 |
| 2018-12-04 | 4,750 | 4,776 | 4,669 | 4,671 | 1,256,900 | 4,671 |
| 2018-12-03 | 4,795 | 4,811 | 4,769 | 4,782 | 1,132,900 | 4,782 |
| 2018-11-30 | 4,728 | 4,772 | 4,721 | 4,754 | 1,885,600 | 4,754 |
| 2018-11-29 | 4,769 | 4,783 | 4,719 | 4,725 | 2,284,300 | 4,725 |
| 2018-11-28 | 4,829 | 4,835 | 4,763 | 4,785 | 2,152,500 | 4,785 |
| 2018-11-27 | 4,843 | 4,872 | 4,837 | 4,846 | 1,016,700 | 4,846 |
| 2018-11-26 | 4,878 | 4,919 | 4,827 | 4,843 | 941,900 | 4,843 |
| 2018-11-22 | 4,792 | 4,843 | 4,765 | 4,832 | 1,579,500 | 4,832 |
| 2018-11-21 | 4,896 | 4,919 | 4,806 | 4,853 | 1,321,800 | 4,853 |
| 2018-11-20 | 4,961 | 4,998 | 4,893 | 4,906 | 1,009,600 | 4,906 |
| 2018-11-19 | 5,055 | 5,076 | 4,961 | 5,000 | 710,000 | 5,000 |
| 2018-11-16 | 5,000 | 5,055 | 4,997 | 5,027 | 1,545,200 | 5,027 |
| 2018-11-15 | 4,925 | 5,002 | 4,925 | 4,997 | 945,000 | 4,997 |
| 2018-11-14 | 4,931 | 4,984 | 4,914 | 4,962 | 933,500 | 4,962 |
| 2018-11-13 | 4,998 | 4,998 | 4,897 | 4,955 | 1,446,200 | 4,955 |
| 2018-11-12 | 5,028 | 5,068 | 4,952 | 5,048 | 974,100 | 5,048 |
| 2018-11-09 | 5,072 | 5,098 | 5,047 | 5,079 | 1,388,300 | 5,079 |
| 2018-11-08 | 5,030 | 5,065 | 5,019 | 5,038 | 1,107,400 | 5,038 |
| 2018-11-07 | 5,125 | 5,156 | 4,955 | 4,977 | 2,110,000 | 4,977 |
| 2018-11-06 | 4,980 | 5,177 | 4,974 | 5,151 | 2,305,400 | 5,151 |
| 2018-11-05 | 4,987 | 4,990 | 4,882 | 4,956 | 1,600,700 | 4,956 |
| 2018-11-02 | 4,913 | 4,947 | 4,861 | 4,946 | 2,104,600 | 4,946 |
| 2018-11-01 | 4,961 | 4,983 | 4,882 | 4,895 | 1,216,700 | 4,895 |
| 2018-10-31 | 4,860 | 4,973 | 4,843 | 4,968 | 1,652,300 | 4,968 |
| 2018-10-30 | 4,770 | 4,850 | 4,764 | 4,831 | 1,490,800 | 4,831 |
| 2018-10-29 | 4,808 | 4,853 | 4,742 | 4,824 | 1,179,000 | 4,824 |
| 2018-10-26 | 4,752 | 4,797 | 4,736 | 4,784 | 1,849,700 | 4,784 |
| 2018-10-25 | 4,765 | 4,788 | 4,708 | 4,747 | 1,609,900 | 4,747 |
| 2018-10-24 | 4,859 | 4,870 | 4,791 | 4,835 | 1,489,300 | 4,835 |
| 2018-10-23 | 4,776 | 4,798 | 4,736 | 4,790 | 1,445,600 | 4,790 |
| 2018-10-22 | 4,798 | 4,865 | 4,756 | 4,844 | 983,300 | 4,844 |
| 2018-10-19 | 4,797 | 4,820 | 4,722 | 4,810 | 1,381,900 | 4,810 |
| 2018-10-18 | 4,892 | 4,914 | 4,848 | 4,862 | 1,007,900 | 4,862 |
| 2018-10-17 | 4,859 | 4,903 | 4,857 | 4,899 | 1,104,500 | 4,899 |
| 2018-10-16 | 4,809 | 4,811 | 4,752 | 4,808 | 1,566,100 | 4,808 |
| 2018-10-15 | 4,836 | 4,846 | 4,763 | 4,765 | 1,773,800 | 4,765 |
| 2018-10-12 | 4,693 | 4,799 | 4,689 | 4,798 | 2,234,800 | 4,798 |
| 2018-10-11 | 4,798 | 4,808 | 4,670 | 4,673 | 2,103,600 | 4,673 |
| 2018-10-10 | 4,852 | 4,909 | 4,852 | 4,871 | 1,250,700 | 4,871 |
| 2018-10-09 | 4,901 | 4,906 | 4,807 | 4,815 | 1,721,700 | 4,815 |
| 2018-10-05 | 4,950 | 4,968 | 4,896 | 4,907 | 1,574,300 | 4,907 |
| 2018-10-04 | 4,910 | 4,930 | 4,885 | 4,907 | 1,523,000 | 4,907 |
| 2018-10-03 | 5,000 | 5,004 | 4,898 | 4,917 | 1,502,500 | 4,917 |
| 2018-10-02 | 5,023 | 5,049 | 4,967 | 5,032 | 1,981,500 | 5,032 |
| 2018-10-01 | 4,965 | 5,053 | 4,960 | 5,012 | 1,585,300 | 5,012 |
| 2018-09-28 | 4,938 | 4,975 | 4,898 | 4,925 | 2,014,100 | 4,925 |
| 2018-09-27 | 4,920 | 4,973 | 4,880 | 4,888 | 1,707,100 | 4,888 |
| 2018-09-26 | 4,974 | 4,976 | 4,866 | 4,932 | 2,287,300 | 4,932 |
| 2018-09-25 | 4,949 | 5,003 | 4,947 | 4,997 | 2,046,700 | 4,997 |
| 2018-09-21 | 4,892 | 4,985 | 4,880 | 4,984 | 2,673,700 | 4,984 |
| 2018-09-20 | 4,899 | 4,904 | 4,843 | 4,859 | 2,437,100 | 4,859 |
| 2018-09-19 | 5,000 | 5,014 | 4,926 | 4,926 | 1,959,200 | 4,926 |
| 2018-09-18 | 4,923 | 4,974 | 4,910 | 4,961 | 1,492,400 | 4,961 |
| 2018-09-14 | 4,860 | 4,915 | 4,831 | 4,901 | 2,062,200 | 4,901 |
| 2018-09-13 | 4,850 | 4,882 | 4,808 | 4,845 | 938,800 | 4,845 |
| 2018-09-12 | 4,790 | 4,835 | 4,775 | 4,831 | 929,000 | 4,831 |
| 2018-09-11 | 4,782 | 4,814 | 4,761 | 4,783 | 974,300 | 4,783 |
| 2018-09-10 | 4,763 | 4,805 | 4,750 | 4,786 | 1,125,400 | 4,786 |
| 2018-09-07 | 4,768 | 4,819 | 4,709 | 4,785 | 1,675,000 | 4,785 |
| 2018-09-06 | 4,861 | 4,873 | 4,783 | 4,799 | 1,825,300 | 4,799 |
| 2018-09-05 | 4,952 | 4,978 | 4,916 | 4,920 | 1,038,000 | 4,920 |
| 2018-09-04 | 4,951 | 4,983 | 4,914 | 4,952 | 948,600 | 4,952 |
| 2018-09-03 | 4,993 | 5,009 | 4,960 | 4,974 | 733,000 | 4,974 |
| 2018-08-31 | 5,030 | 5,090 | 5,002 | 5,019 | 1,310,200 | 5,019 |
| 2018-08-30 | 5,046 | 5,080 | 5,002 | 5,026 | 1,206,600 | 5,026 |
| 2018-08-29 | 4,969 | 5,023 | 4,963 | 5,011 | 1,014,800 | 5,011 |
| 2018-08-28 | 5,029 | 5,050 | 4,987 | 4,994 | 937,500 | 4,994 |
| 2018-08-27 | 4,980 | 5,024 | 4,973 | 5,009 | 760,400 | 5,009 |
| 2018-08-24 | 4,933 | 4,974 | 4,883 | 4,968 | 1,116,900 | 4,968 |
| 2018-08-23 | 4,924 | 4,968 | 4,921 | 4,958 | 783,700 | 4,958 |
| 2018-08-22 | 4,906 | 4,928 | 4,884 | 4,908 | 764,300 | 4,908 |
| 2018-08-21 | 4,904 | 4,933 | 4,873 | 4,898 | 1,041,800 | 4,898 |
| 2018-08-20 | 4,906 | 4,964 | 4,903 | 4,927 | 964,700 | 4,927 |
| 2018-08-17 | 4,869 | 4,930 | 4,868 | 4,906 | 966,600 | 4,906 |
| 2018-08-16 | 4,898 | 4,917 | 4,846 | 4,912 | 1,571,700 | 4,912 |
| 2018-08-15 | 4,990 | 5,016 | 4,908 | 4,925 | 1,125,300 | 4,925 |
| 2018-08-14 | 4,943 | 5,001 | 4,930 | 5,001 | 1,477,800 | 5,001 |
| 2018-08-13 | 4,900 | 4,926 | 4,865 | 4,873 | 1,572,500 | 4,873 |
| 2018-08-10 | 4,967 | 4,984 | 4,922 | 4,949 | 2,081,400 | 4,949 |
| 2018-08-09 | 4,870 | 4,938 | 4,869 | 4,912 | 1,517,700 | 4,912 |
| 2018-08-08 | 4,985 | 4,986 | 4,928 | 4,939 | 1,431,000 | 4,939 |
| 2018-08-07 | 4,971 | 4,995 | 4,923 | 4,990 | 1,224,200 | 4,990 |
| 2018-08-06 | 5,070 | 5,082 | 4,962 | 4,962 | 1,838,200 | 4,962 |
| 2018-08-03 | 5,256 | 5,329 | 5,054 | 5,088 | 3,440,300 | 5,088 |
| 2018-08-02 | 5,377 | 5,420 | 5,322 | 5,356 | 1,084,200 | 5,356 |
| 2018-08-01 | 5,436 | 5,445 | 5,350 | 5,413 | 973,500 | 5,413 |
| 2018-07-31 | 5,468 | 5,470 | 5,376 | 5,422 | 1,524,800 | 5,422 |
| 2018-07-30 | 5,523 | 5,526 | 5,472 | 5,499 | 697,900 | 5,499 |
| 2018-07-27 | 5,568 | 5,578 | 5,530 | 5,569 | 897,100 | 5,569 |
| 2018-07-26 | 5,573 | 5,577 | 5,515 | 5,555 | 894,700 | 5,555 |
| 2018-07-25 | 5,500 | 5,550 | 5,489 | 5,527 | 1,014,100 | 5,527 |
| 2018-07-24 | 5,549 | 5,552 | 5,480 | 5,484 | 1,183,400 | 5,484 |
| 2018-07-23 | 5,556 | 5,589 | 5,525 | 5,541 | 1,022,700 | 5,541 |
| 2018-07-20 | 5,550 | 5,620 | 5,544 | 5,612 | 1,243,100 | 5,612 |
| 2018-07-19 | 5,528 | 5,557 | 5,492 | 5,529 | 1,326,800 | 5,529 |
| 2018-07-18 | 5,739 | 5,769 | 5,646 | 5,652 | 1,080,500 | 5,652 |
| 2018-07-17 | 5,623 | 5,759 | 5,623 | 5,729 | 1,283,500 | 5,729 |
| 2018-07-13 | 5,660 | 5,716 | 5,619 | 5,673 | 1,391,700 | 5,673 |
| 2018-07-12 | 5,432 | 5,629 | 5,430 | 5,591 | 1,580,200 | 5,591 |
| 2018-07-11 | 5,432 | 5,492 | 5,422 | 5,464 | 1,386,500 | 5,464 |
| 2018-07-10 | 5,595 | 5,624 | 5,499 | 5,505 | 1,135,900 | 5,505 |
| 2018-07-09 | 5,593 | 5,645 | 5,540 | 5,629 | 1,073,000 | 5,629 |
| 2018-07-06 | 5,547 | 5,588 | 5,499 | 5,566 | 1,332,900 | 5,566 |
| 2018-07-05 | 5,545 | 5,587 | 5,444 | 5,468 | 1,267,300 | 5,468 |
| 2018-07-04 | 5,390 | 5,457 | 5,353 | 5,446 | 789,300 | 5,446 |
| 2018-07-03 | 5,495 | 5,495 | 5,370 | 5,418 | 1,113,600 | 5,418 |
| 2018-07-02 | 5,651 | 5,669 | 5,464 | 5,466 | 1,021,500 | 5,466 |
| 2018-06-29 | 5,677 | 5,691 | 5,616 | 5,672 | 1,033,400 | 5,672 |
| 2018-06-28 | 5,640 | 5,651 | 5,597 | 5,647 | 861,800 | 5,647 |
| 2018-06-27 | 5,667 | 5,707 | 5,629 | 5,665 | 1,192,900 | 5,665 |
| 2018-06-26 | 5,589 | 5,678 | 5,525 | 5,669 | 1,459,800 | 5,669 |
| 2018-06-25 | 5,665 | 5,674 | 5,531 | 5,546 | 1,194,900 | 5,546 |
| 2018-06-22 | 5,703 | 5,727 | 5,616 | 5,652 | 2,061,400 | 5,652 |
| 2018-06-21 | 5,677 | 5,749 | 5,667 | 5,729 | 1,222,200 | 5,729 |
| 2018-06-20 | 5,650 | 5,747 | 5,648 | 5,728 | 1,724,500 | 5,728 |
| 2018-06-19 | 5,606 | 5,633 | 5,561 | 5,574 | 1,248,300 | 5,574 |
| 2018-06-18 | 5,713 | 5,724 | 5,600 | 5,603 | 867,100 | 5,603 |
| 2018-06-15 | 5,707 | 5,737 | 5,670 | 5,702 | 1,590,000 | 5,702 |
| 2018-06-14 | 5,783 | 5,783 | 5,645 | 5,696 | 1,364,700 | 5,696 |
| 2018-06-13 | 5,709 | 5,820 | 5,703 | 5,804 | 1,701,900 | 5,804 |
| 2018-06-12 | 5,588 | 5,713 | 5,585 | 5,699 | 1,167,100 | 5,699 |
| 2018-06-11 | 5,556 | 5,622 | 5,547 | 5,585 | 815,000 | 5,585 |
| 2018-06-08 | 5,570 | 5,594 | 5,525 | 5,545 | 1,809,600 | 5,545 |
| 2018-06-07 | 5,600 | 5,635 | 5,593 | 5,616 | 1,369,900 | 5,616 |
| 2018-06-06 | 5,613 | 5,641 | 5,589 | 5,593 | 1,385,400 | 5,593 |
| 2018-06-05 | 5,632 | 5,673 | 5,629 | 5,641 | 1,178,800 | 5,641 |
| 2018-06-04 | 5,631 | 5,639 | 5,594 | 5,599 | 1,149,000 | 5,599 |
| 2018-06-01 | 5,596 | 5,651 | 5,570 | 5,600 | 1,664,900 | 5,600 |
| 2018-05-31 | 5,614 | 5,717 | 5,602 | 5,696 | 3,944,900 | 5,696 |
| 2018-05-30 | 5,623 | 5,640 | 5,566 | 5,595 | 1,246,500 | 5,595 |
| 2018-05-29 | 5,712 | 5,728 | 5,669 | 5,691 | 1,132,200 | 5,691 |
| 2018-05-28 | 5,766 | 5,782 | 5,740 | 5,760 | 1,133,400 | 5,760 |
| 2018-05-25 | 5,615 | 5,640 | 5,602 | 5,629 | 1,273,000 | 5,629 |
| 2018-05-24 | 5,650 | 5,698 | 5,590 | 5,625 | 1,453,500 | 5,625 |
| 2018-05-23 | 5,710 | 5,748 | 5,665 | 5,682 | 1,607,700 | 5,682 |
| 2018-05-22 | 5,775 | 5,787 | 5,709 | 5,727 | 1,093,500 | 5,727 |
| 2018-05-21 | 5,777 | 5,804 | 5,755 | 5,760 | 867,000 | 5,760 |
| 2018-05-18 | 5,826 | 5,830 | 5,783 | 5,808 | 834,000 | 5,808 |
| 2018-05-17 | 5,836 | 5,840 | 5,780 | 5,810 | 1,192,900 | 5,810 |
| 2018-05-16 | 5,813 | 5,857 | 5,750 | 5,836 | 2,500,000 | 5,836 |
| 2018-05-15 | 5,912 | 5,936 | 5,809 | 5,813 | 2,827,400 | 5,813 |
| 2018-05-14 | 6,000 | 6,007 | 5,903 | 5,913 | 1,431,700 | 5,913 |
| 2018-05-11 | 5,933 | 6,069 | 5,880 | 6,044 | 2,711,400 | 6,044 |
| 2018-05-10 | 5,904 | 5,919 | 5,815 | 5,845 | 1,421,100 | 5,845 |
| 2018-05-09 | 5,910 | 5,980 | 5,835 | 5,904 | 3,222,300 | 5,904 |
| 2018-05-08 | 5,515 | 5,534 | 5,474 | 5,510 | 1,383,200 | 5,510 |
| 2018-05-07 | 5,547 | 5,565 | 5,483 | 5,492 | 1,163,000 | 5,492 |
| 2018-05-02 | 5,600 | 5,607 | 5,559 | 5,587 | 1,270,800 | 5,587 |
| 2018-05-01 | 5,570 | 5,662 | 5,539 | 5,620 | 1,529,800 | 5,620 |
| 2018-04-27 | 5,538 | 5,577 | 5,515 | 5,536 | 1,467,300 | 5,536 |
| 2018-04-26 | 5,462 | 5,517 | 5,415 | 5,505 | 1,262,700 | 5,505 |
| 2018-04-25 | 5,397 | 5,454 | 5,387 | 5,435 | 1,285,500 | 5,435 |
| 2018-04-24 | 5,460 | 5,472 | 5,404 | 5,411 | 1,247,500 | 5,411 |
| 2018-04-23 | 5,484 | 5,535 | 5,430 | 5,438 | 1,203,800 | 5,438 |
| 2018-04-20 | 5,484 | 5,515 | 5,460 | 5,480 | 1,223,100 | 5,480 |
| 2018-04-19 | 5,487 | 5,537 | 5,472 | 5,498 | 1,287,700 | 5,498 |
| 2018-04-18 | 5,506 | 5,540 | 5,465 | 5,487 | 1,643,600 | 5,487 |
| 2018-04-17 | 5,497 | 5,545 | 5,473 | 5,485 | 1,173,300 | 5,485 |
| 2018-04-16 | 5,563 | 5,577 | 5,493 | 5,509 | 1,136,600 | 5,509 |
| 2018-04-13 | 5,624 | 5,626 | 5,515 | 5,541 | 1,454,300 | 5,541 |
| 2018-04-12 | 5,630 | 5,662 | 5,606 | 5,640 | 863,600 | 5,640 |
| 2018-04-11 | 5,717 | 5,724 | 5,593 | 5,624 | 1,269,200 | 5,624 |
| 2018-04-10 | 5,802 | 5,879 | 5,749 | 5,749 | 1,427,400 | 5,749 |
| 2018-04-09 | 5,763 | 5,860 | 5,762 | 5,826 | 900,300 | 5,826 |
| 2018-04-06 | 5,758 | 5,809 | 5,733 | 5,755 | 1,216,700 | 5,755 |
| 2018-04-05 | 5,734 | 5,790 | 5,697 | 5,764 | 1,116,900 | 5,764 |
| 2018-04-04 | 5,685 | 5,720 | 5,620 | 5,697 | 1,207,100 | 5,697 |
| 2018-04-03 | 5,577 | 5,691 | 5,574 | 5,678 | 1,042,000 | 5,678 |
| 2018-03-30 | 5,726 | 5,727 | 5,636 | 5,667 | 1,160,700 | 5,667 |
| 2018-03-29 | 5,595 | 5,690 | 5,587 | 5,690 | 1,593,300 | 5,690 |
| 2018-03-28 | 5,514 | 5,539 | 5,448 | 5,497 | 1,231,100 | 5,497 |
| 2018-03-27 | 5,467 | 5,568 | 5,452 | 5,566 | 1,784,900 | 5,566 |
| 2018-03-26 | 5,335 | 5,450 | 5,307 | 5,450 | 1,446,700 | 5,450 |
| 2018-03-23 | 5,468 | 5,481 | 5,384 | 5,392 | 2,187,300 | 5,392 |
| 2018-03-22 | 5,486 | 5,611 | 5,480 | 5,596 | 1,228,600 | 5,596 |
| 2018-03-20 | 5,501 | 5,519 | 5,429 | 5,485 | 1,178,800 | 5,485 |
| 2018-03-19 | 5,624 | 5,633 | 5,537 | 5,556 | 809,600 | 5,556 |
| 2018-03-16 | 5,678 | 5,694 | 5,642 | 5,651 | 1,682,300 | 5,651 |
| 2018-03-15 | 5,600 | 5,686 | 5,562 | 5,681 | 1,368,600 | 5,681 |
| 2018-03-14 | 5,640 | 5,694 | 5,632 | 5,685 | 823,700 | 5,685 |
| 2018-03-13 | 5,602 | 5,658 | 5,578 | 5,657 | 801,800 | 5,657 |
| 2018-03-12 | 5,670 | 5,676 | 5,545 | 5,611 | 1,086,200 | 5,611 |
| 2018-03-09 | 5,540 | 5,708 | 5,538 | 5,596 | 2,719,900 | 5,596 |
| 2018-03-08 | 5,533 | 5,535 | 5,471 | 5,502 | 1,354,800 | 5,502 |
| 2018-03-07 | 5,502 | 5,560 | 5,485 | 5,515 | 1,624,400 | 5,515 |
| 2018-03-06 | 5,494 | 5,536 | 5,450 | 5,515 | 1,254,700 | 5,515 |
| 2018-03-05 | 5,400 | 5,454 | 5,370 | 5,443 | 999,200 | 5,443 |
| 2018-03-02 | 5,453 | 5,498 | 5,393 | 5,437 | 1,811,400 | 5,437 |
| 2018-03-01 | 5,492 | 5,538 | 5,488 | 5,511 | 1,262,000 | 5,511 |
| 2018-02-28 | 5,543 | 5,581 | 5,487 | 5,491 | 1,305,600 | 5,491 |
| 2018-02-27 | 5,553 | 5,622 | 5,521 | 5,586 | 1,265,600 | 5,586 |
| 2018-02-26 | 5,536 | 5,552 | 5,471 | 5,518 | 1,006,600 | 5,518 |
| 2018-02-23 | 5,504 | 5,506 | 5,463 | 5,500 | 788,100 | 5,500 |
| 2018-02-22 | 5,471 | 5,513 | 5,436 | 5,499 | 1,573,600 | 5,499 |
| 2018-02-21 | 5,527 | 5,557 | 5,486 | 5,505 | 1,343,100 | 5,505 |
| 2018-02-20 | 5,649 | 5,682 | 5,544 | 5,555 | 1,200,000 | 5,555 |
| 2018-02-19 | 5,691 | 5,715 | 5,636 | 5,677 | 1,389,500 | 5,677 |
| 2018-02-16 | 5,549 | 5,715 | 5,470 | 5,691 | 2,399,500 | 5,691 |
| 2018-02-15 | 5,500 | 5,512 | 5,426 | 5,454 | 1,388,200 | 5,454 |
| 2018-02-14 | 5,405 | 5,485 | 5,398 | 5,449 | 1,574,300 | 5,449 |
| 2018-02-13 | 5,406 | 5,427 | 5,343 | 5,405 | 2,097,100 | 5,405 |
| 2018-02-09 | 5,302 | 5,434 | 5,290 | 5,422 | 2,642,100 | 5,422 |
| 2018-02-08 | 5,313 | 5,417 | 5,303 | 5,402 | 1,577,600 | 5,402 |
| 2018-02-07 | 5,290 | 5,469 | 5,290 | 5,300 | 2,185,500 | 5,300 |
| 2018-02-06 | 5,264 | 5,293 | 5,097 | 5,201 | 2,454,100 | 5,201 |
| 2018-02-05 | 5,620 | 5,649 | 5,481 | 5,485 | 1,275,900 | 5,485 |
| 2018-02-02 | 5,633 | 5,739 | 5,622 | 5,712 | 1,274,300 | 5,712 |
| 2018-02-01 | 5,510 | 5,674 | 5,502 | 5,667 | 1,487,100 | 5,667 |
| 2018-01-31 | 5,595 | 5,621 | 5,482 | 5,491 | 1,748,900 | 5,491 |
| 2018-01-30 | 5,600 | 5,626 | 5,539 | 5,556 | 1,310,200 | 5,556 |
| 2018-01-29 | 5,752 | 5,761 | 5,624 | 5,630 | 1,084,900 | 5,630 |
| 2018-01-26 | 5,804 | 5,830 | 5,754 | 5,763 | 1,074,900 | 5,763 |
| 2018-01-25 | 5,787 | 5,797 | 5,731 | 5,772 | 1,241,400 | 5,772 |
| 2018-01-24 | 5,765 | 5,796 | 5,751 | 5,787 | 1,118,000 | 5,787 |
| 2018-01-23 | 5,730 | 5,746 | 5,706 | 5,738 | 1,038,300 | 5,738 |
| 2018-01-22 | 5,695 | 5,728 | 5,626 | 5,702 | 1,078,700 | 5,702 |
| 2018-01-19 | 5,641 | 5,761 | 5,611 | 5,719 | 1,719,600 | 5,719 |
| 2018-01-18 | 5,670 | 5,670 | 5,541 | 5,553 | 1,927,200 | 5,553 |
| 2018-01-17 | 5,630 | 5,678 | 5,617 | 5,641 | 1,323,700 | 5,641 |
| 2018-01-16 | 5,590 | 5,664 | 5,576 | 5,624 | 1,076,700 | 5,624 |
| 2018-01-15 | 5,627 | 5,647 | 5,530 | 5,532 | 1,531,200 | 5,532 |
| 2018-01-12 | 5,634 | 5,659 | 5,545 | 5,620 | 2,136,400 | 5,620 |
| 2018-01-11 | 5,784 | 5,784 | 5,670 | 5,693 | 1,898,500 | 5,693 |
| 2018-01-10 | 6,006 | 6,007 | 5,802 | 5,815 | 2,227,300 | 5,815 |
| 2018-01-09 | 6,000 | 6,076 | 5,976 | 6,053 | 3,051,800 | 6,053 |
| 2018-01-05 | 5,887 | 6,007 | 5,816 | 5,961 | 3,813,100 | 5,961 |
| 2018-01-04 | 5,633 | 5,689 | 5,592 | 5,687 | 1,348,500 | 5,687 |
分割・併合履歴 ： [1989-12-26]1株→1.1株 [1986-12-24]1株→1.04株
