2678 アスクル(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 | 2,375 | 2,397 | 2,331 | 2,344 | 81,100 | 1,172 |
| 2018-12-27 | 2,389 | 2,420 | 2,365 | 2,375 | 207,000 | 1,187.50 |
| 2018-12-26 | 2,279 | 2,343 | 2,229 | 2,277 | 179,100 | 1,138.50 |
| 2018-12-25 | 2,217 | 2,330 | 2,217 | 2,278 | 271,000 | 1,139 |
| 2018-12-21 | 2,408 | 2,476 | 2,397 | 2,467 | 353,400 | 1,233.50 |
| 2018-12-20 | 2,515 | 2,535 | 2,426 | 2,458 | 275,200 | 1,229 |
| 2018-12-19 | 2,602 | 2,650 | 2,539 | 2,553 | 203,100 | 1,276.50 |
| 2018-12-18 | 2,670 | 2,680 | 2,617 | 2,628 | 307,600 | 1,314 |
| 2018-12-17 | 2,763 | 2,779 | 2,641 | 2,720 | 579,500 | 1,360 |
| 2018-12-14 | 2,858 | 2,924 | 2,856 | 2,908 | 316,000 | 1,454 |
| 2018-12-13 | 2,957 | 2,957 | 2,867 | 2,911 | 221,500 | 1,455.50 |
| 2018-12-12 | 2,885 | 2,961 | 2,885 | 2,958 | 187,200 | 1,479 |
| 2018-12-11 | 2,924 | 2,926 | 2,854 | 2,891 | 164,900 | 1,445.50 |
| 2018-12-10 | 3,050 | 3,090 | 2,913 | 2,949 | 273,700 | 1,474.50 |
| 2018-12-07 | 3,060 | 3,110 | 3,015 | 3,035 | 207,400 | 1,517.50 |
| 2018-12-06 | 3,085 | 3,220 | 3,045 | 3,065 | 317,300 | 1,532.50 |
| 2018-12-05 | 2,960 | 3,080 | 2,942 | 3,055 | 152,500 | 1,527.50 |
| 2018-12-04 | 2,970 | 3,070 | 2,961 | 3,010 | 196,700 | 1,505 |
| 2018-12-03 | 2,941 | 3,045 | 2,926 | 2,960 | 240,100 | 1,480 |
| 2018-11-30 | 2,980 | 3,040 | 2,958 | 2,965 | 201,900 | 1,482.50 |
| 2018-11-29 | 2,941 | 2,976 | 2,896 | 2,967 | 268,300 | 1,483.50 |
| 2018-11-28 | 2,910 | 2,944 | 2,864 | 2,936 | 153,100 | 1,468 |
| 2018-11-27 | 2,908 | 2,968 | 2,900 | 2,960 | 106,900 | 1,480 |
| 2018-11-26 | 2,927 | 2,947 | 2,854 | 2,888 | 208,400 | 1,444 |
| 2018-11-22 | 2,930 | 2,982 | 2,927 | 2,980 | 68,400 | 1,490 |
| 2018-11-21 | 2,910 | 2,927 | 2,880 | 2,925 | 72,500 | 1,462.50 |
| 2018-11-20 | 2,931 | 2,972 | 2,930 | 2,931 | 90,700 | 1,465.50 |
| 2018-11-19 | 2,926 | 2,955 | 2,911 | 2,937 | 111,300 | 1,468.50 |
| 2018-11-16 | 2,924 | 2,948 | 2,893 | 2,930 | 148,100 | 1,465 |
| 2018-11-15 | 2,911 | 2,967 | 2,889 | 2,958 | 323,500 | 1,479 |
| 2018-11-14 | 3,010 | 3,015 | 2,936 | 2,941 | 296,500 | 1,470.50 |
| 2018-11-13 | 3,000 | 3,025 | 2,977 | 3,010 | 106,000 | 1,505 |
| 2018-11-12 | 3,075 | 3,105 | 3,035 | 3,040 | 95,900 | 1,520 |
| 2018-11-09 | 3,100 | 3,140 | 3,070 | 3,070 | 97,800 | 1,535 |
| 2018-11-08 | 3,060 | 3,105 | 3,060 | 3,090 | 71,000 | 1,545 |
| 2018-11-07 | 3,025 | 3,065 | 3,020 | 3,035 | 99,700 | 1,517.50 |
| 2018-11-06 | 3,045 | 3,060 | 3,010 | 3,015 | 83,300 | 1,507.50 |
| 2018-11-05 | 3,025 | 3,040 | 2,992 | 2,992 | 96,400 | 1,496 |
| 2018-11-02 | 2,955 | 2,983 | 2,940 | 2,980 | 113,300 | 1,490 |
| 2018-11-01 | 3,050 | 3,065 | 2,921 | 2,927 | 352,900 | 1,463.50 |
| 2018-10-31 | 3,095 | 3,130 | 3,080 | 3,110 | 122,600 | 1,555 |
| 2018-10-30 | 3,010 | 3,065 | 3,010 | 3,055 | 163,200 | 1,527.50 |
| 2018-10-29 | 3,070 | 3,120 | 3,010 | 3,040 | 188,000 | 1,520 |
| 2018-10-26 | 3,050 | 3,120 | 3,030 | 3,065 | 206,000 | 1,532.50 |
| 2018-10-25 | 3,060 | 3,090 | 2,996 | 3,015 | 272,200 | 1,507.50 |
| 2018-10-24 | 3,060 | 3,105 | 3,060 | 3,085 | 71,100 | 1,542.50 |
| 2018-10-23 | 3,095 | 3,110 | 3,045 | 3,045 | 111,200 | 1,522.50 |
| 2018-10-22 | 3,110 | 3,130 | 3,070 | 3,080 | 208,100 | 1,540 |
| 2018-10-19 | 3,225 | 3,250 | 3,135 | 3,140 | 137,800 | 1,570 |
| 2018-10-18 | 3,245 | 3,290 | 3,205 | 3,225 | 70,500 | 1,612.50 |
| 2018-10-17 | 3,235 | 3,250 | 3,195 | 3,225 | 129,000 | 1,612.50 |
| 2018-10-16 | 3,175 | 3,270 | 3,175 | 3,190 | 211,800 | 1,595 |
| 2018-10-15 | 3,250 | 3,305 | 3,185 | 3,185 | 169,700 | 1,592.50 |
| 2018-10-12 | 3,375 | 3,395 | 3,290 | 3,300 | 153,400 | 1,650 |
| 2018-10-11 | 3,380 | 3,405 | 3,350 | 3,375 | 149,700 | 1,687.50 |
| 2018-10-10 | 3,455 | 3,475 | 3,395 | 3,450 | 139,000 | 1,725 |
| 2018-10-09 | 3,490 | 3,505 | 3,460 | 3,470 | 127,800 | 1,735 |
| 2018-10-05 | 3,535 | 3,570 | 3,495 | 3,500 | 231,900 | 1,750 |
| 2018-10-04 | 3,590 | 3,615 | 3,555 | 3,555 | 157,800 | 1,777.50 |
| 2018-10-03 | 3,515 | 3,600 | 3,495 | 3,580 | 244,200 | 1,790 |
| 2018-10-02 | 3,385 | 3,535 | 3,385 | 3,480 | 178,600 | 1,740 |
| 2018-10-01 | 3,395 | 3,405 | 3,355 | 3,375 | 113,400 | 1,687.50 |
| 2018-09-28 | 3,430 | 3,455 | 3,385 | 3,410 | 151,100 | 1,705 |
| 2018-09-27 | 3,500 | 3,565 | 3,450 | 3,455 | 147,000 | 1,727.50 |
| 2018-09-26 | 3,435 | 3,585 | 3,430 | 3,565 | 278,800 | 1,782.50 |
| 2018-09-25 | 3,250 | 3,430 | 3,250 | 3,430 | 182,400 | 1,715 |
| 2018-09-21 | 3,300 | 3,300 | 3,260 | 3,275 | 151,200 | 1,637.50 |
| 2018-09-20 | 3,255 | 3,335 | 3,250 | 3,290 | 226,700 | 1,645 |
| 2018-09-19 | 3,320 | 3,355 | 3,285 | 3,340 | 172,100 | 1,670 |
| 2018-09-18 | 3,160 | 3,545 | 3,160 | 3,350 | 848,000 | 1,675 |
| 2018-09-14 | 3,320 | 3,350 | 3,280 | 3,300 | 178,800 | 1,650 |
| 2018-09-13 | 3,265 | 3,335 | 3,250 | 3,320 | 125,400 | 1,660 |
| 2018-09-12 | 3,255 | 3,345 | 3,220 | 3,295 | 162,900 | 1,647.50 |
| 2018-09-11 | 3,250 | 3,290 | 3,240 | 3,265 | 86,200 | 1,632.50 |
| 2018-09-10 | 3,260 | 3,315 | 3,250 | 3,260 | 111,800 | 1,630 |
| 2018-09-07 | 3,225 | 3,245 | 3,200 | 3,210 | 160,900 | 1,605 |
| 2018-09-06 | 3,295 | 3,315 | 3,250 | 3,275 | 158,300 | 1,637.50 |
| 2018-09-05 | 3,265 | 3,350 | 3,250 | 3,305 | 240,500 | 1,652.50 |
| 2018-09-04 | 3,215 | 3,265 | 3,195 | 3,250 | 77,400 | 1,625 |
| 2018-09-03 | 3,230 | 3,230 | 3,170 | 3,190 | 79,300 | 1,595 |
| 2018-08-31 | 3,150 | 3,245 | 3,140 | 3,210 | 96,000 | 1,605 |
| 2018-08-30 | 3,220 | 3,235 | 3,185 | 3,190 | 99,500 | 1,595 |
| 2018-08-29 | 3,170 | 3,210 | 3,140 | 3,190 | 203,700 | 1,595 |
| 2018-08-28 | 3,100 | 3,130 | 3,085 | 3,100 | 119,800 | 1,550 |
| 2018-08-27 | 3,090 | 3,125 | 3,080 | 3,115 | 119,900 | 1,557.50 |
| 2018-08-24 | 3,135 | 3,135 | 3,075 | 3,100 | 112,800 | 1,550 |
| 2018-08-23 | 3,085 | 3,140 | 3,085 | 3,110 | 124,500 | 1,555 |
| 2018-08-22 | 3,190 | 3,205 | 3,100 | 3,105 | 302,000 | 1,552.50 |
| 2018-08-21 | 3,300 | 3,305 | 3,220 | 3,235 | 186,700 | 1,617.50 |
| 2018-08-20 | 3,330 | 3,360 | 3,320 | 3,335 | 121,600 | 1,667.50 |
| 2018-08-17 | 3,310 | 3,345 | 3,305 | 3,330 | 90,600 | 1,665 |
| 2018-08-16 | 3,400 | 3,435 | 3,370 | 3,375 | 69,000 | 1,687.50 |
| 2018-08-15 | 3,355 | 3,420 | 3,355 | 3,400 | 88,200 | 1,700 |
| 2018-08-14 | 3,355 | 3,400 | 3,315 | 3,385 | 119,800 | 1,692.50 |
| 2018-08-13 | 3,295 | 3,385 | 3,295 | 3,360 | 99,400 | 1,680 |
| 2018-08-10 | 3,380 | 3,415 | 3,345 | 3,355 | 110,500 | 1,677.50 |
| 2018-08-09 | 3,395 | 3,450 | 3,360 | 3,360 | 103,400 | 1,680 |
| 2018-08-08 | 3,445 | 3,445 | 3,390 | 3,390 | 92,100 | 1,695 |
| 2018-08-07 | 3,360 | 3,450 | 3,360 | 3,440 | 99,000 | 1,720 |
| 2018-08-06 | 3,305 | 3,375 | 3,305 | 3,355 | 53,700 | 1,677.50 |
| 2018-08-03 | 3,295 | 3,355 | 3,295 | 3,315 | 84,900 | 1,657.50 |
| 2018-08-02 | 3,255 | 3,300 | 3,245 | 3,260 | 123,800 | 1,630 |
| 2018-08-01 | 3,330 | 3,330 | 3,250 | 3,250 | 219,000 | 1,625 |
| 2018-07-31 | 3,380 | 3,395 | 3,300 | 3,330 | 217,100 | 1,665 |
| 2018-07-30 | 3,360 | 3,440 | 3,350 | 3,400 | 125,300 | 1,700 |
| 2018-07-27 | 3,325 | 3,400 | 3,300 | 3,360 | 152,200 | 1,680 |
| 2018-07-26 | 3,225 | 3,395 | 3,165 | 3,340 | 402,800 | 1,670 |
| 2018-07-25 | 3,225 | 3,285 | 3,140 | 3,195 | 410,800 | 1,597.50 |
| 2018-07-24 | 3,195 | 3,285 | 3,180 | 3,275 | 234,700 | 1,637.50 |
| 2018-07-23 | 3,135 | 3,195 | 3,135 | 3,175 | 194,700 | 1,587.50 |
| 2018-07-20 | 3,070 | 3,120 | 3,065 | 3,120 | 223,800 | 1,560 |
| 2018-07-19 | 3,080 | 3,095 | 3,040 | 3,070 | 157,000 | 1,535 |
| 2018-07-18 | 3,090 | 3,120 | 3,025 | 3,060 | 185,500 | 1,530 |
| 2018-07-17 | 3,060 | 3,080 | 3,035 | 3,060 | 157,200 | 1,530 |
| 2018-07-13 | 3,000 | 3,050 | 2,984 | 3,045 | 225,200 | 1,522.50 |
| 2018-07-12 | 2,977 | 3,010 | 2,977 | 3,005 | 234,400 | 1,502.50 |
| 2018-07-11 | 3,015 | 3,020 | 2,962 | 3,005 | 546,900 | 1,502.50 |
| 2018-07-10 | 3,050 | 3,070 | 3,010 | 3,050 | 273,000 | 1,525 |
| 2018-07-09 | 3,050 | 3,055 | 2,956 | 3,020 | 470,200 | 1,510 |
| 2018-07-06 | 3,050 | 3,075 | 3,000 | 3,055 | 850,400 | 1,527.50 |
| 2018-07-05 | 3,140 | 3,140 | 3,010 | 3,065 | 2,078,500 | 1,532.50 |
| 2018-07-04 | 3,380 | 3,430 | 3,330 | 3,375 | 548,000 | 1,687.50 |
| 2018-07-03 | 3,515 | 3,520 | 3,400 | 3,440 | 554,500 | 1,720 |
| 2018-07-02 | 3,590 | 3,605 | 3,495 | 3,515 | 428,600 | 1,757.50 |
| 2018-06-29 | 3,630 | 3,640 | 3,555 | 3,590 | 307,500 | 1,795 |
| 2018-06-28 | 3,570 | 3,630 | 3,550 | 3,625 | 246,700 | 1,812.50 |
| 2018-06-27 | 3,500 | 3,595 | 3,500 | 3,550 | 416,400 | 1,775 |
| 2018-06-26 | 3,415 | 3,470 | 3,405 | 3,465 | 152,500 | 1,732.50 |
| 2018-06-25 | 3,465 | 3,465 | 3,400 | 3,435 | 164,200 | 1,717.50 |
| 2018-06-22 | 3,480 | 3,510 | 3,470 | 3,475 | 112,200 | 1,737.50 |
| 2018-06-21 | 3,470 | 3,545 | 3,465 | 3,495 | 173,300 | 1,747.50 |
| 2018-06-20 | 3,450 | 3,470 | 3,390 | 3,465 | 143,100 | 1,732.50 |
| 2018-06-19 | 3,450 | 3,510 | 3,430 | 3,455 | 245,300 | 1,727.50 |
| 2018-06-18 | 3,420 | 3,460 | 3,390 | 3,455 | 182,200 | 1,727.50 |
| 2018-06-15 | 3,415 | 3,475 | 3,410 | 3,450 | 361,400 | 1,725 |
| 2018-06-14 | 3,375 | 3,425 | 3,365 | 3,410 | 205,300 | 1,705 |
| 2018-06-13 | 3,335 | 3,395 | 3,315 | 3,390 | 183,000 | 1,695 |
| 2018-06-12 | 3,320 | 3,345 | 3,305 | 3,315 | 135,900 | 1,657.50 |
| 2018-06-11 | 3,295 | 3,325 | 3,280 | 3,305 | 185,000 | 1,652.50 |
| 2018-06-08 | 3,270 | 3,305 | 3,255 | 3,265 | 143,600 | 1,632.50 |
| 2018-06-07 | 3,235 | 3,295 | 3,225 | 3,290 | 237,400 | 1,645 |
| 2018-06-06 | 3,225 | 3,240 | 3,205 | 3,220 | 99,500 | 1,610 |
| 2018-06-05 | 3,205 | 3,250 | 3,200 | 3,220 | 165,600 | 1,610 |
| 2018-06-04 | 3,160 | 3,195 | 3,160 | 3,180 | 97,100 | 1,590 |
| 2018-06-01 | 3,160 | 3,175 | 3,145 | 3,155 | 146,600 | 1,577.50 |
| 2018-05-31 | 3,180 | 3,205 | 3,160 | 3,180 | 181,700 | 1,590 |
| 2018-05-30 | 3,165 | 3,170 | 3,135 | 3,155 | 145,800 | 1,577.50 |
| 2018-05-29 | 3,200 | 3,260 | 3,175 | 3,185 | 236,300 | 1,592.50 |
| 2018-05-28 | 3,215 | 3,240 | 3,180 | 3,185 | 131,700 | 1,592.50 |
| 2018-05-25 | 3,190 | 3,205 | 3,170 | 3,195 | 129,000 | 1,597.50 |
| 2018-05-24 | 3,175 | 3,225 | 3,175 | 3,210 | 214,800 | 1,605 |
| 2018-05-23 | 3,205 | 3,215 | 3,145 | 3,185 | 359,600 | 1,592.50 |
| 2018-05-22 | 3,170 | 3,170 | 3,125 | 3,135 | 200,600 | 1,567.50 |
| 2018-05-21 | 3,190 | 3,210 | 3,125 | 3,160 | 312,300 | 1,580 |
| 2018-05-18 | 3,160 | 3,175 | 3,105 | 3,170 | 538,000 | 1,585 |
| 2018-05-17 | 3,230 | 3,235 | 3,165 | 3,205 | 370,000 | 1,602.50 |
| 2018-05-16 | 3,290 | 3,290 | 3,220 | 3,240 | 304,000 | 1,620 |
| 2018-05-15 | 3,360 | 3,370 | 3,330 | 3,340 | 178,900 | 1,670 |
| 2018-05-14 | 3,410 | 3,420 | 3,355 | 3,360 | 173,000 | 1,680 |
| 2018-05-11 | 3,420 | 3,435 | 3,395 | 3,405 | 115,100 | 1,702.50 |
| 2018-05-10 | 3,435 | 3,465 | 3,420 | 3,445 | 90,300 | 1,722.50 |
| 2018-05-09 | 3,425 | 3,440 | 3,395 | 3,435 | 168,700 | 1,717.50 |
| 2018-05-08 | 3,430 | 3,435 | 3,385 | 3,395 | 225,200 | 1,697.50 |
| 2018-05-07 | 3,490 | 3,490 | 3,460 | 3,465 | 70,500 | 1,732.50 |
| 2018-05-02 | 3,515 | 3,520 | 3,460 | 3,480 | 81,700 | 1,740 |
| 2018-05-01 | 3,495 | 3,530 | 3,455 | 3,455 | 216,500 | 1,727.50 |
| 2018-04-27 | 3,430 | 3,460 | 3,420 | 3,445 | 101,800 | 1,722.50 |
| 2018-04-26 | 3,435 | 3,445 | 3,390 | 3,415 | 212,000 | 1,707.50 |
| 2018-04-25 | 3,430 | 3,460 | 3,425 | 3,430 | 116,500 | 1,715 |
| 2018-04-24 | 3,430 | 3,465 | 3,400 | 3,410 | 134,700 | 1,705 |
| 2018-04-23 | 3,425 | 3,435 | 3,380 | 3,415 | 171,900 | 1,707.50 |
| 2018-04-20 | 3,415 | 3,450 | 3,395 | 3,425 | 150,300 | 1,712.50 |
| 2018-04-19 | 3,535 | 3,535 | 3,420 | 3,430 | 263,200 | 1,715 |
| 2018-04-18 | 3,490 | 3,555 | 3,480 | 3,535 | 172,500 | 1,767.50 |
| 2018-04-17 | 3,440 | 3,535 | 3,435 | 3,495 | 394,100 | 1,747.50 |
| 2018-04-16 | 3,415 | 3,460 | 3,380 | 3,445 | 311,900 | 1,722.50 |
| 2018-04-13 | 3,320 | 3,360 | 3,310 | 3,345 | 177,600 | 1,672.50 |
| 2018-04-12 | 3,350 | 3,375 | 3,330 | 3,340 | 142,500 | 1,670 |
| 2018-04-11 | 3,440 | 3,445 | 3,335 | 3,385 | 235,800 | 1,692.50 |
| 2018-04-10 | 3,425 | 3,470 | 3,415 | 3,440 | 164,900 | 1,720 |
| 2018-04-09 | 3,420 | 3,440 | 3,385 | 3,430 | 135,100 | 1,715 |
| 2018-04-06 | 3,465 | 3,490 | 3,440 | 3,460 | 218,800 | 1,730 |
| 2018-04-05 | 3,460 | 3,470 | 3,390 | 3,435 | 241,400 | 1,717.50 |
| 2018-04-04 | 3,475 | 3,475 | 3,420 | 3,430 | 235,500 | 1,715 |
| 2018-04-03 | 3,525 | 3,545 | 3,450 | 3,480 | 200,000 | 1,740 |
| 2018-03-30 | 3,575 | 3,590 | 3,525 | 3,585 | 161,000 | 1,792.50 |
| 2018-03-29 | 3,550 | 3,600 | 3,520 | 3,540 | 219,700 | 1,770 |
| 2018-03-28 | 3,465 | 3,540 | 3,455 | 3,505 | 238,800 | 1,752.50 |
| 2018-03-27 | 3,480 | 3,500 | 3,450 | 3,490 | 194,100 | 1,745 |
| 2018-03-26 | 3,450 | 3,495 | 3,420 | 3,455 | 297,500 | 1,727.50 |
| 2018-03-23 | 3,510 | 3,550 | 3,480 | 3,500 | 294,700 | 1,750 |
| 2018-03-22 | 3,545 | 3,640 | 3,535 | 3,550 | 404,900 | 1,775 |
| 2018-03-20 | 3,505 | 3,590 | 3,460 | 3,500 | 719,600 | 1,750 |
| 2018-03-19 | 3,850 | 3,865 | 3,525 | 3,675 | 1,226,500 | 1,837.50 |
| 2018-03-16 | 3,940 | 3,960 | 3,885 | 3,905 | 206,700 | 1,952.50 |
| 2018-03-15 | 3,885 | 3,980 | 3,880 | 3,935 | 237,600 | 1,967.50 |
| 2018-03-14 | 3,780 | 3,860 | 3,740 | 3,845 | 327,600 | 1,922.50 |
| 2018-03-13 | 3,855 | 3,905 | 3,785 | 3,800 | 458,600 | 1,900 |
| 2018-03-12 | 3,920 | 3,955 | 3,895 | 3,945 | 136,400 | 1,972.50 |
| 2018-03-09 | 3,995 | 3,995 | 3,895 | 3,895 | 318,500 | 1,947.50 |
| 2018-03-08 | 4,000 | 4,020 | 3,945 | 3,960 | 167,200 | 1,980 |
| 2018-03-07 | 3,910 | 3,990 | 3,910 | 3,940 | 294,200 | 1,970 |
| 2018-03-06 | 3,900 | 3,975 | 3,850 | 3,950 | 184,900 | 1,975 |
| 2018-03-05 | 3,875 | 3,900 | 3,820 | 3,855 | 160,600 | 1,927.50 |
| 2018-03-02 | 3,780 | 3,880 | 3,780 | 3,840 | 217,000 | 1,920 |
| 2018-03-01 | 3,885 | 3,905 | 3,800 | 3,830 | 274,200 | 1,915 |
| 2018-02-28 | 3,855 | 3,915 | 3,855 | 3,885 | 179,100 | 1,942.50 |
| 2018-02-27 | 3,920 | 3,925 | 3,845 | 3,865 | 273,900 | 1,932.50 |
| 2018-02-26 | 3,895 | 3,905 | 3,840 | 3,895 | 346,700 | 1,947.50 |
| 2018-02-23 | 3,945 | 3,980 | 3,945 | 3,965 | 173,400 | 1,982.50 |
| 2018-02-22 | 3,915 | 3,990 | 3,905 | 3,945 | 200,900 | 1,972.50 |
| 2018-02-21 | 3,900 | 3,985 | 3,865 | 3,965 | 304,100 | 1,982.50 |
| 2018-02-20 | 3,880 | 3,995 | 3,880 | 3,970 | 396,300 | 1,985 |
| 2018-02-19 | 3,880 | 3,890 | 3,795 | 3,880 | 214,800 | 1,940 |
| 2018-02-16 | 3,685 | 3,835 | 3,680 | 3,830 | 333,000 | 1,915 |
| 2018-02-15 | 3,640 | 3,690 | 3,615 | 3,675 | 201,000 | 1,837.50 |
| 2018-02-14 | 3,600 | 3,690 | 3,600 | 3,675 | 539,000 | 1,837.50 |
| 2018-02-13 | 3,580 | 3,615 | 3,580 | 3,590 | 278,800 | 1,795 |
| 2018-02-09 | 3,415 | 3,570 | 3,415 | 3,555 | 259,200 | 1,777.50 |
| 2018-02-08 | 3,555 | 3,565 | 3,500 | 3,530 | 165,200 | 1,765 |
| 2018-02-07 | 3,575 | 3,615 | 3,495 | 3,495 | 252,400 | 1,747.50 |
| 2018-02-06 | 3,345 | 3,480 | 3,335 | 3,470 | 368,400 | 1,735 |
| 2018-02-05 | 3,595 | 3,630 | 3,530 | 3,570 | 251,700 | 1,785 |
| 2018-02-02 | 3,660 | 3,680 | 3,605 | 3,620 | 182,200 | 1,810 |
| 2018-02-01 | 3,645 | 3,700 | 3,595 | 3,660 | 308,300 | 1,830 |
| 2018-01-31 | 3,555 | 3,695 | 3,555 | 3,650 | 622,400 | 1,825 |
| 2018-01-30 | 3,550 | 3,595 | 3,535 | 3,595 | 743,900 | 1,797.50 |
| 2018-01-29 | 3,465 | 3,535 | 3,375 | 3,500 | 382,500 | 1,750 |
| 2018-01-26 | 3,495 | 3,530 | 3,480 | 3,495 | 427,600 | 1,747.50 |
| 2018-01-25 | 3,460 | 3,535 | 3,440 | 3,455 | 480,500 | 1,727.50 |
| 2018-01-24 | 3,365 | 3,445 | 3,365 | 3,435 | 409,600 | 1,717.50 |
| 2018-01-23 | 3,365 | 3,395 | 3,355 | 3,355 | 165,100 | 1,677.50 |
| 2018-01-22 | 3,365 | 3,370 | 3,335 | 3,365 | 135,600 | 1,682.50 |
| 2018-01-19 | 3,345 | 3,375 | 3,330 | 3,355 | 175,700 | 1,677.50 |
| 2018-01-18 | 3,390 | 3,400 | 3,340 | 3,345 | 178,200 | 1,672.50 |
| 2018-01-17 | 3,375 | 3,385 | 3,345 | 3,375 | 198,500 | 1,687.50 |
| 2018-01-16 | 3,415 | 3,420 | 3,375 | 3,390 | 197,600 | 1,695 |
| 2018-01-15 | 3,320 | 3,415 | 3,320 | 3,395 | 500,100 | 1,697.50 |
| 2018-01-12 | 3,300 | 3,375 | 3,285 | 3,300 | 601,300 | 1,650 |
| 2018-01-11 | 3,225 | 3,300 | 3,215 | 3,300 | 356,300 | 1,650 |
| 2018-01-10 | 3,200 | 3,250 | 3,200 | 3,240 | 227,400 | 1,620 |
| 2018-01-09 | 3,230 | 3,245 | 3,185 | 3,215 | 305,500 | 1,607.50 |
| 2018-01-05 | 3,235 | 3,265 | 3,235 | 3,245 | 294,700 | 1,622.50 |
| 2018-01-04 | 3,200 | 3,235 | 3,195 | 3,225 | 185,800 | 1,612.50 |
分割・併合履歴 ： [2021-05-19]1株→2株 [2005-11-15]1株→2株
