3333 (株)あさひ 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 | 1,403 | 1,409 | 1,359 | 1,376 | 233,400 | 1,376 |
| 2018-12-27 | 1,434 | 1,435 | 1,363 | 1,418 | 356,900 | 1,418 |
| 2018-12-26 | 1,325 | 1,383 | 1,310 | 1,383 | 389,800 | 1,383 |
| 2018-12-25 | 1,237 | 1,259 | 1,198 | 1,245 | 256,000 | 1,245 |
| 2018-12-21 | 1,293 | 1,301 | 1,266 | 1,287 | 230,100 | 1,287 |
| 2018-12-20 | 1,305 | 1,327 | 1,294 | 1,318 | 123,000 | 1,318 |
| 2018-12-19 | 1,345 | 1,345 | 1,306 | 1,313 | 235,400 | 1,313 |
| 2018-12-18 | 1,375 | 1,375 | 1,313 | 1,321 | 275,200 | 1,321 |
| 2018-12-17 | 1,400 | 1,413 | 1,378 | 1,384 | 170,700 | 1,384 |
| 2018-12-14 | 1,440 | 1,440 | 1,407 | 1,410 | 55,600 | 1,410 |
| 2018-12-13 | 1,437 | 1,441 | 1,429 | 1,440 | 61,200 | 1,440 |
| 2018-12-12 | 1,429 | 1,441 | 1,423 | 1,437 | 55,100 | 1,437 |
| 2018-12-11 | 1,441 | 1,441 | 1,405 | 1,409 | 48,600 | 1,409 |
| 2018-12-10 | 1,448 | 1,470 | 1,419 | 1,451 | 131,900 | 1,451 |
| 2018-12-07 | 1,443 | 1,446 | 1,425 | 1,442 | 37,500 | 1,442 |
| 2018-12-06 | 1,458 | 1,460 | 1,441 | 1,441 | 36,500 | 1,441 |
| 2018-12-05 | 1,445 | 1,466 | 1,439 | 1,466 | 34,100 | 1,466 |
| 2018-12-04 | 1,465 | 1,470 | 1,442 | 1,452 | 72,800 | 1,452 |
| 2018-12-03 | 1,465 | 1,475 | 1,460 | 1,461 | 53,500 | 1,461 |
| 2018-11-30 | 1,446 | 1,463 | 1,445 | 1,461 | 51,400 | 1,461 |
| 2018-11-29 | 1,442 | 1,463 | 1,434 | 1,445 | 66,100 | 1,445 |
| 2018-11-28 | 1,401 | 1,435 | 1,401 | 1,429 | 64,300 | 1,429 |
| 2018-11-27 | 1,409 | 1,425 | 1,385 | 1,391 | 128,500 | 1,391 |
| 2018-11-26 | 1,396 | 1,413 | 1,390 | 1,409 | 49,400 | 1,409 |
| 2018-11-22 | 1,384 | 1,390 | 1,372 | 1,389 | 47,900 | 1,389 |
| 2018-11-21 | 1,399 | 1,404 | 1,381 | 1,383 | 77,300 | 1,383 |
| 2018-11-20 | 1,411 | 1,422 | 1,393 | 1,418 | 59,700 | 1,418 |
| 2018-11-19 | 1,429 | 1,434 | 1,415 | 1,415 | 39,200 | 1,415 |
| 2018-11-16 | 1,413 | 1,441 | 1,411 | 1,432 | 49,400 | 1,432 |
| 2018-11-15 | 1,416 | 1,424 | 1,404 | 1,411 | 31,700 | 1,411 |
| 2018-11-14 | 1,417 | 1,458 | 1,417 | 1,424 | 114,700 | 1,424 |
| 2018-11-13 | 1,402 | 1,418 | 1,390 | 1,411 | 68,100 | 1,411 |
| 2018-11-12 | 1,413 | 1,427 | 1,404 | 1,408 | 47,700 | 1,408 |
| 2018-11-09 | 1,400 | 1,415 | 1,399 | 1,414 | 75,400 | 1,414 |
| 2018-11-08 | 1,397 | 1,404 | 1,384 | 1,397 | 70,200 | 1,397 |
| 2018-11-07 | 1,394 | 1,398 | 1,382 | 1,389 | 57,100 | 1,389 |
| 2018-11-06 | 1,392 | 1,397 | 1,383 | 1,393 | 48,800 | 1,393 |
| 2018-11-05 | 1,394 | 1,400 | 1,374 | 1,387 | 115,500 | 1,387 |
| 2018-11-02 | 1,373 | 1,394 | 1,367 | 1,391 | 98,500 | 1,391 |
| 2018-11-01 | 1,359 | 1,372 | 1,353 | 1,368 | 50,400 | 1,368 |
| 2018-10-31 | 1,351 | 1,381 | 1,345 | 1,359 | 182,500 | 1,359 |
| 2018-10-30 | 1,335 | 1,356 | 1,335 | 1,337 | 108,200 | 1,337 |
| 2018-10-29 | 1,364 | 1,370 | 1,338 | 1,341 | 101,500 | 1,341 |
| 2018-10-26 | 1,351 | 1,370 | 1,346 | 1,369 | 136,000 | 1,369 |
| 2018-10-25 | 1,355 | 1,365 | 1,344 | 1,346 | 80,300 | 1,346 |
| 2018-10-24 | 1,357 | 1,379 | 1,352 | 1,376 | 71,700 | 1,376 |
| 2018-10-23 | 1,370 | 1,371 | 1,342 | 1,354 | 100,300 | 1,354 |
| 2018-10-22 | 1,398 | 1,398 | 1,364 | 1,381 | 81,500 | 1,381 |
| 2018-10-19 | 1,413 | 1,413 | 1,386 | 1,403 | 74,400 | 1,403 |
| 2018-10-18 | 1,414 | 1,418 | 1,401 | 1,413 | 68,300 | 1,413 |
| 2018-10-17 | 1,422 | 1,431 | 1,404 | 1,415 | 117,700 | 1,415 |
| 2018-10-16 | 1,390 | 1,417 | 1,388 | 1,415 | 90,000 | 1,415 |
| 2018-10-15 | 1,400 | 1,408 | 1,393 | 1,397 | 71,400 | 1,397 |
| 2018-10-12 | 1,401 | 1,411 | 1,382 | 1,393 | 100,400 | 1,393 |
| 2018-10-11 | 1,398 | 1,417 | 1,386 | 1,416 | 108,800 | 1,416 |
| 2018-10-10 | 1,450 | 1,450 | 1,432 | 1,438 | 53,300 | 1,438 |
| 2018-10-09 | 1,460 | 1,461 | 1,446 | 1,450 | 73,600 | 1,450 |
| 2018-10-05 | 1,460 | 1,487 | 1,459 | 1,468 | 81,800 | 1,468 |
| 2018-10-04 | 1,473 | 1,478 | 1,450 | 1,465 | 85,400 | 1,465 |
| 2018-10-03 | 1,440 | 1,468 | 1,434 | 1,452 | 109,300 | 1,452 |
| 2018-10-02 | 1,483 | 1,483 | 1,425 | 1,433 | 108,300 | 1,433 |
| 2018-10-01 | 1,485 | 1,491 | 1,453 | 1,457 | 140,400 | 1,457 |
| 2018-09-28 | 1,520 | 1,567 | 1,497 | 1,501 | 256,200 | 1,501 |
| 2018-09-27 | 1,455 | 1,529 | 1,450 | 1,510 | 479,100 | 1,510 |
| 2018-09-26 | 1,400 | 1,468 | 1,394 | 1,443 | 456,200 | 1,443 |
| 2018-09-25 | 1,487 | 1,519 | 1,470 | 1,516 | 376,500 | 1,516 |
| 2018-09-21 | 1,481 | 1,481 | 1,460 | 1,467 | 121,300 | 1,467 |
| 2018-09-20 | 1,504 | 1,504 | 1,476 | 1,489 | 84,900 | 1,489 |
| 2018-09-19 | 1,500 | 1,519 | 1,493 | 1,504 | 125,400 | 1,504 |
| 2018-09-18 | 1,447 | 1,494 | 1,438 | 1,486 | 100,400 | 1,486 |
| 2018-09-14 | 1,421 | 1,448 | 1,421 | 1,443 | 54,800 | 1,443 |
| 2018-09-13 | 1,401 | 1,422 | 1,401 | 1,410 | 86,300 | 1,410 |
| 2018-09-12 | 1,410 | 1,415 | 1,396 | 1,398 | 50,600 | 1,398 |
| 2018-09-11 | 1,421 | 1,434 | 1,411 | 1,412 | 55,700 | 1,412 |
| 2018-09-10 | 1,456 | 1,456 | 1,415 | 1,417 | 59,800 | 1,417 |
| 2018-09-07 | 1,440 | 1,450 | 1,424 | 1,426 | 62,400 | 1,426 |
| 2018-09-06 | 1,466 | 1,466 | 1,435 | 1,440 | 70,700 | 1,440 |
| 2018-09-05 | 1,469 | 1,473 | 1,451 | 1,452 | 72,700 | 1,452 |
| 2018-09-04 | 1,483 | 1,484 | 1,463 | 1,475 | 77,500 | 1,475 |
| 2018-09-03 | 1,457 | 1,483 | 1,450 | 1,482 | 126,600 | 1,482 |
| 2018-08-31 | 1,450 | 1,465 | 1,437 | 1,442 | 80,100 | 1,442 |
| 2018-08-30 | 1,440 | 1,470 | 1,440 | 1,459 | 94,200 | 1,459 |
| 2018-08-29 | 1,407 | 1,442 | 1,406 | 1,433 | 107,600 | 1,433 |
| 2018-08-28 | 1,423 | 1,425 | 1,406 | 1,407 | 59,600 | 1,407 |
| 2018-08-27 | 1,402 | 1,421 | 1,397 | 1,418 | 64,300 | 1,418 |
| 2018-08-24 | 1,400 | 1,401 | 1,380 | 1,394 | 36,800 | 1,394 |
| 2018-08-23 | 1,390 | 1,404 | 1,390 | 1,400 | 44,600 | 1,400 |
| 2018-08-22 | 1,396 | 1,397 | 1,370 | 1,388 | 102,000 | 1,388 |
| 2018-08-21 | 1,406 | 1,414 | 1,393 | 1,401 | 67,100 | 1,401 |
| 2018-08-20 | 1,411 | 1,418 | 1,406 | 1,412 | 44,700 | 1,412 |
| 2018-08-17 | 1,409 | 1,420 | 1,403 | 1,417 | 50,000 | 1,417 |
| 2018-08-16 | 1,413 | 1,415 | 1,391 | 1,405 | 71,900 | 1,405 |
| 2018-08-15 | 1,420 | 1,427 | 1,414 | 1,418 | 54,400 | 1,418 |
| 2018-08-14 | 1,401 | 1,414 | 1,391 | 1,414 | 96,100 | 1,414 |
| 2018-08-13 | 1,420 | 1,420 | 1,388 | 1,411 | 110,000 | 1,411 |
| 2018-08-10 | 1,419 | 1,437 | 1,418 | 1,422 | 143,300 | 1,422 |
| 2018-08-09 | 1,421 | 1,428 | 1,414 | 1,426 | 134,400 | 1,426 |
| 2018-08-08 | 1,428 | 1,441 | 1,405 | 1,427 | 153,400 | 1,427 |
| 2018-08-07 | 1,432 | 1,453 | 1,425 | 1,430 | 182,600 | 1,430 |
| 2018-08-06 | 1,370 | 1,428 | 1,362 | 1,413 | 273,700 | 1,413 |
| 2018-08-03 | 1,381 | 1,382 | 1,367 | 1,367 | 67,700 | 1,367 |
| 2018-08-02 | 1,372 | 1,377 | 1,363 | 1,371 | 95,700 | 1,371 |
| 2018-08-01 | 1,400 | 1,401 | 1,357 | 1,364 | 151,600 | 1,364 |
| 2018-07-31 | 1,371 | 1,385 | 1,343 | 1,381 | 177,800 | 1,381 |
| 2018-07-30 | 1,376 | 1,379 | 1,356 | 1,375 | 89,100 | 1,375 |
| 2018-07-27 | 1,366 | 1,374 | 1,354 | 1,371 | 166,500 | 1,371 |
| 2018-07-26 | 1,378 | 1,378 | 1,352 | 1,366 | 168,800 | 1,366 |
| 2018-07-25 | 1,405 | 1,405 | 1,379 | 1,382 | 180,100 | 1,382 |
| 2018-07-24 | 1,381 | 1,408 | 1,375 | 1,406 | 132,700 | 1,406 |
| 2018-07-23 | 1,370 | 1,388 | 1,357 | 1,382 | 179,900 | 1,382 |
| 2018-07-20 | 1,376 | 1,380 | 1,359 | 1,371 | 166,000 | 1,371 |
| 2018-07-19 | 1,365 | 1,368 | 1,341 | 1,360 | 186,700 | 1,360 |
| 2018-07-18 | 1,345 | 1,367 | 1,345 | 1,355 | 140,000 | 1,355 |
| 2018-07-17 | 1,334 | 1,349 | 1,319 | 1,340 | 189,300 | 1,340 |
| 2018-07-13 | 1,336 | 1,336 | 1,311 | 1,319 | 177,400 | 1,319 |
| 2018-07-12 | 1,339 | 1,340 | 1,322 | 1,327 | 292,100 | 1,327 |
| 2018-07-11 | 1,400 | 1,402 | 1,348 | 1,357 | 263,500 | 1,357 |
| 2018-07-10 | 1,440 | 1,441 | 1,403 | 1,409 | 203,900 | 1,409 |
| 2018-07-09 | 1,519 | 1,538 | 1,437 | 1,443 | 320,300 | 1,443 |
| 2018-07-06 | 1,498 | 1,519 | 1,476 | 1,511 | 361,700 | 1,511 |
| 2018-07-05 | 1,560 | 1,560 | 1,495 | 1,538 | 155,500 | 1,538 |
| 2018-07-04 | 1,559 | 1,586 | 1,516 | 1,575 | 286,400 | 1,575 |
| 2018-07-03 | 1,598 | 1,602 | 1,559 | 1,579 | 308,800 | 1,579 |
| 2018-07-02 | 1,558 | 1,608 | 1,537 | 1,599 | 313,900 | 1,599 |
| 2018-06-29 | 1,598 | 1,617 | 1,558 | 1,562 | 217,900 | 1,562 |
| 2018-06-28 | 1,584 | 1,612 | 1,551 | 1,598 | 311,600 | 1,598 |
| 2018-06-27 | 1,593 | 1,597 | 1,534 | 1,591 | 422,100 | 1,591 |
| 2018-06-26 | 1,488 | 1,680 | 1,486 | 1,633 | 857,200 | 1,633 |
| 2018-06-25 | 1,421 | 1,439 | 1,412 | 1,430 | 127,500 | 1,430 |
| 2018-06-22 | 1,411 | 1,435 | 1,402 | 1,430 | 76,200 | 1,430 |
| 2018-06-21 | 1,414 | 1,424 | 1,411 | 1,418 | 43,300 | 1,418 |
| 2018-06-20 | 1,397 | 1,419 | 1,391 | 1,414 | 124,600 | 1,414 |
| 2018-06-19 | 1,432 | 1,434 | 1,396 | 1,400 | 73,900 | 1,400 |
| 2018-06-18 | 1,447 | 1,447 | 1,430 | 1,439 | 65,700 | 1,439 |
| 2018-06-15 | 1,447 | 1,464 | 1,447 | 1,454 | 109,600 | 1,454 |
| 2018-06-14 | 1,432 | 1,459 | 1,432 | 1,451 | 92,900 | 1,451 |
| 2018-06-13 | 1,449 | 1,451 | 1,434 | 1,438 | 115,700 | 1,438 |
| 2018-06-12 | 1,426 | 1,454 | 1,426 | 1,449 | 171,300 | 1,449 |
| 2018-06-11 | 1,397 | 1,427 | 1,392 | 1,423 | 225,600 | 1,423 |
| 2018-06-08 | 1,380 | 1,390 | 1,369 | 1,385 | 143,900 | 1,385 |
| 2018-06-07 | 1,364 | 1,377 | 1,360 | 1,377 | 115,700 | 1,377 |
| 2018-06-06 | 1,348 | 1,363 | 1,346 | 1,361 | 76,200 | 1,361 |
| 2018-06-05 | 1,347 | 1,364 | 1,328 | 1,338 | 188,200 | 1,338 |
| 2018-06-04 | 1,312 | 1,330 | 1,309 | 1,330 | 94,900 | 1,330 |
| 2018-06-01 | 1,311 | 1,314 | 1,307 | 1,312 | 44,100 | 1,312 |
| 2018-05-31 | 1,310 | 1,330 | 1,305 | 1,323 | 109,600 | 1,323 |
| 2018-05-30 | 1,309 | 1,314 | 1,298 | 1,302 | 88,000 | 1,302 |
| 2018-05-29 | 1,321 | 1,324 | 1,309 | 1,314 | 57,800 | 1,314 |
| 2018-05-28 | 1,340 | 1,340 | 1,320 | 1,328 | 81,600 | 1,328 |
| 2018-05-25 | 1,341 | 1,347 | 1,332 | 1,340 | 76,600 | 1,340 |
| 2018-05-24 | 1,320 | 1,341 | 1,320 | 1,331 | 73,700 | 1,331 |
| 2018-05-23 | 1,326 | 1,328 | 1,316 | 1,320 | 85,800 | 1,320 |
| 2018-05-22 | 1,340 | 1,350 | 1,329 | 1,329 | 98,900 | 1,329 |
| 2018-05-21 | 1,335 | 1,342 | 1,332 | 1,336 | 84,200 | 1,336 |
| 2018-05-18 | 1,330 | 1,331 | 1,316 | 1,323 | 99,500 | 1,323 |
| 2018-05-17 | 1,328 | 1,330 | 1,319 | 1,323 | 76,000 | 1,323 |
| 2018-05-16 | 1,333 | 1,338 | 1,326 | 1,329 | 70,000 | 1,329 |
| 2018-05-15 | 1,339 | 1,344 | 1,331 | 1,335 | 71,300 | 1,335 |
| 2018-05-14 | 1,324 | 1,333 | 1,312 | 1,332 | 98,100 | 1,332 |
| 2018-05-11 | 1,316 | 1,320 | 1,304 | 1,311 | 92,600 | 1,311 |
| 2018-05-10 | 1,325 | 1,335 | 1,309 | 1,312 | 111,800 | 1,312 |
| 2018-05-09 | 1,339 | 1,341 | 1,322 | 1,325 | 91,600 | 1,325 |
| 2018-05-08 | 1,336 | 1,347 | 1,334 | 1,337 | 121,300 | 1,337 |
| 2018-05-07 | 1,318 | 1,335 | 1,317 | 1,327 | 141,300 | 1,327 |
| 2018-05-02 | 1,335 | 1,335 | 1,316 | 1,318 | 50,000 | 1,318 |
| 2018-05-01 | 1,350 | 1,350 | 1,336 | 1,340 | 99,700 | 1,340 |
| 2018-04-27 | 1,340 | 1,344 | 1,332 | 1,342 | 136,600 | 1,342 |
| 2018-04-26 | 1,325 | 1,349 | 1,323 | 1,340 | 206,100 | 1,340 |
| 2018-04-25 | 1,293 | 1,320 | 1,287 | 1,319 | 173,800 | 1,319 |
| 2018-04-24 | 1,295 | 1,296 | 1,281 | 1,292 | 79,900 | 1,292 |
| 2018-04-23 | 1,289 | 1,293 | 1,279 | 1,286 | 89,200 | 1,286 |
| 2018-04-20 | 1,297 | 1,301 | 1,286 | 1,291 | 93,800 | 1,291 |
| 2018-04-19 | 1,304 | 1,313 | 1,296 | 1,298 | 122,700 | 1,298 |
| 2018-04-18 | 1,300 | 1,306 | 1,292 | 1,300 | 140,200 | 1,300 |
| 2018-04-17 | 1,313 | 1,317 | 1,297 | 1,300 | 99,600 | 1,300 |
| 2018-04-16 | 1,300 | 1,313 | 1,295 | 1,308 | 153,200 | 1,308 |
| 2018-04-13 | 1,330 | 1,330 | 1,312 | 1,318 | 156,300 | 1,318 |
| 2018-04-12 | 1,378 | 1,378 | 1,317 | 1,332 | 284,100 | 1,332 |
| 2018-04-11 | 1,378 | 1,397 | 1,362 | 1,392 | 209,600 | 1,392 |
| 2018-04-10 | 1,396 | 1,398 | 1,343 | 1,369 | 277,200 | 1,369 |
| 2018-04-09 | 1,388 | 1,411 | 1,378 | 1,384 | 267,400 | 1,384 |
| 2018-04-06 | 1,384 | 1,432 | 1,383 | 1,387 | 416,100 | 1,387 |
| 2018-04-05 | 1,398 | 1,399 | 1,352 | 1,366 | 433,700 | 1,366 |
| 2018-04-04 | 1,377 | 1,434 | 1,370 | 1,402 | 916,000 | 1,402 |
| 2018-04-03 | 1,312 | 1,380 | 1,288 | 1,359 | 538,300 | 1,359 |
| 2018-03-30 | 1,309 | 1,309 | 1,290 | 1,300 | 52,900 | 1,300 |
| 2018-03-29 | 1,301 | 1,302 | 1,282 | 1,294 | 61,300 | 1,294 |
| 2018-03-28 | 1,274 | 1,286 | 1,271 | 1,286 | 64,600 | 1,286 |
| 2018-03-27 | 1,280 | 1,287 | 1,274 | 1,283 | 75,100 | 1,283 |
| 2018-03-26 | 1,284 | 1,287 | 1,252 | 1,263 | 158,000 | 1,263 |
| 2018-03-23 | 1,295 | 1,299 | 1,281 | 1,284 | 102,500 | 1,284 |
| 2018-03-22 | 1,305 | 1,312 | 1,301 | 1,311 | 79,800 | 1,311 |
| 2018-03-20 | 1,305 | 1,310 | 1,297 | 1,307 | 69,500 | 1,307 |
| 2018-03-19 | 1,326 | 1,326 | 1,308 | 1,318 | 72,700 | 1,318 |
| 2018-03-16 | 1,325 | 1,334 | 1,323 | 1,326 | 62,300 | 1,326 |
| 2018-03-15 | 1,323 | 1,332 | 1,314 | 1,324 | 52,800 | 1,324 |
| 2018-03-14 | 1,328 | 1,328 | 1,317 | 1,324 | 31,300 | 1,324 |
| 2018-03-13 | 1,322 | 1,327 | 1,313 | 1,327 | 79,500 | 1,327 |
| 2018-03-12 | 1,318 | 1,323 | 1,309 | 1,323 | 70,000 | 1,323 |
| 2018-03-09 | 1,312 | 1,318 | 1,307 | 1,315 | 138,000 | 1,315 |
| 2018-03-08 | 1,317 | 1,317 | 1,305 | 1,310 | 57,000 | 1,310 |
| 2018-03-07 | 1,318 | 1,327 | 1,306 | 1,317 | 63,300 | 1,317 |
| 2018-03-06 | 1,299 | 1,315 | 1,299 | 1,306 | 91,800 | 1,306 |
| 2018-03-05 | 1,296 | 1,303 | 1,282 | 1,288 | 78,000 | 1,288 |
| 2018-03-02 | 1,306 | 1,310 | 1,296 | 1,299 | 89,200 | 1,299 |
| 2018-03-01 | 1,325 | 1,325 | 1,308 | 1,313 | 79,900 | 1,313 |
| 2018-02-28 | 1,330 | 1,345 | 1,323 | 1,323 | 47,800 | 1,323 |
| 2018-02-27 | 1,360 | 1,360 | 1,333 | 1,337 | 60,600 | 1,337 |
| 2018-02-26 | 1,330 | 1,363 | 1,330 | 1,358 | 188,300 | 1,358 |
| 2018-02-23 | 1,320 | 1,334 | 1,316 | 1,330 | 119,100 | 1,330 |
| 2018-02-22 | 1,313 | 1,323 | 1,309 | 1,319 | 99,900 | 1,319 |
| 2018-02-21 | 1,315 | 1,328 | 1,311 | 1,316 | 148,300 | 1,316 |
| 2018-02-20 | 1,321 | 1,327 | 1,310 | 1,321 | 101,700 | 1,321 |
| 2018-02-19 | 1,312 | 1,328 | 1,308 | 1,321 | 189,300 | 1,321 |
| 2018-02-16 | 1,290 | 1,311 | 1,284 | 1,307 | 655,800 | 1,307 |
| 2018-02-15 | 1,326 | 1,331 | 1,317 | 1,328 | 267,800 | 1,328 |
| 2018-02-14 | 1,341 | 1,341 | 1,308 | 1,316 | 272,000 | 1,316 |
| 2018-02-13 | 1,340 | 1,349 | 1,328 | 1,331 | 181,700 | 1,331 |
| 2018-02-09 | 1,318 | 1,329 | 1,308 | 1,322 | 161,700 | 1,322 |
| 2018-02-08 | 1,338 | 1,351 | 1,335 | 1,337 | 189,900 | 1,337 |
| 2018-02-07 | 1,370 | 1,374 | 1,338 | 1,338 | 259,900 | 1,338 |
| 2018-02-06 | 1,319 | 1,337 | 1,313 | 1,337 | 324,400 | 1,337 |
| 2018-02-05 | 1,383 | 1,385 | 1,366 | 1,380 | 145,900 | 1,380 |
| 2018-02-02 | 1,390 | 1,395 | 1,382 | 1,389 | 97,700 | 1,389 |
| 2018-02-01 | 1,397 | 1,397 | 1,386 | 1,393 | 93,300 | 1,393 |
| 2018-01-31 | 1,410 | 1,411 | 1,393 | 1,393 | 105,800 | 1,393 |
| 2018-01-30 | 1,419 | 1,426 | 1,405 | 1,407 | 90,200 | 1,407 |
| 2018-01-29 | 1,405 | 1,432 | 1,405 | 1,418 | 174,200 | 1,418 |
| 2018-01-26 | 1,399 | 1,404 | 1,386 | 1,391 | 152,000 | 1,391 |
| 2018-01-25 | 1,401 | 1,401 | 1,391 | 1,394 | 133,600 | 1,394 |
| 2018-01-24 | 1,393 | 1,409 | 1,391 | 1,403 | 186,000 | 1,403 |
| 2018-01-23 | 1,410 | 1,412 | 1,391 | 1,391 | 196,100 | 1,391 |
| 2018-01-22 | 1,420 | 1,420 | 1,400 | 1,410 | 213,500 | 1,410 |
| 2018-01-19 | 1,402 | 1,414 | 1,402 | 1,404 | 224,700 | 1,404 |
| 2018-01-18 | 1,420 | 1,420 | 1,391 | 1,391 | 162,600 | 1,391 |
| 2018-01-17 | 1,395 | 1,415 | 1,390 | 1,409 | 227,700 | 1,409 |
| 2018-01-16 | 1,387 | 1,400 | 1,380 | 1,395 | 231,500 | 1,395 |
| 2018-01-15 | 1,365 | 1,393 | 1,362 | 1,388 | 266,900 | 1,388 |
| 2018-01-12 | 1,345 | 1,356 | 1,340 | 1,351 | 184,400 | 1,351 |
| 2018-01-11 | 1,340 | 1,346 | 1,338 | 1,342 | 237,800 | 1,342 |
| 2018-01-10 | 1,344 | 1,346 | 1,336 | 1,341 | 201,000 | 1,341 |
| 2018-01-09 | 1,340 | 1,345 | 1,331 | 1,343 | 306,500 | 1,343 |
| 2018-01-05 | 1,342 | 1,353 | 1,322 | 1,339 | 382,000 | 1,339 |
| 2018-01-04 | 1,330 | 1,330 | 1,315 | 1,324 | 312,300 | 1,324 |
分割・併合履歴 ： [2009-09-25]1株→2株 [2006-07-14]1株→2株 [2005-08-16]1株→2株