3565 アセンテック(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 | 3,400 | 3,465 | 3,300 | 3,355 | 34,200 | 838.75 |
| 2018-12-27 | 3,360 | 3,435 | 3,300 | 3,350 | 35,200 | 837.50 |
| 2018-12-26 | 3,115 | 3,190 | 3,035 | 3,080 | 17,100 | 770 |
| 2018-12-25 | 2,998 | 3,085 | 2,962 | 2,994 | 35,100 | 748.50 |
| 2018-12-21 | 3,395 | 3,430 | 3,255 | 3,255 | 37,500 | 813.75 |
| 2018-12-20 | 3,335 | 3,410 | 3,290 | 3,325 | 26,100 | 831.25 |
| 2018-12-19 | 3,300 | 3,430 | 3,230 | 3,400 | 47,600 | 850 |
| 2018-12-18 | 3,170 | 3,200 | 2,990 | 2,990 | 32,300 | 747.50 |
| 2018-12-17 | 3,310 | 3,380 | 3,225 | 3,280 | 6,700 | 820 |
| 2018-12-14 | 3,610 | 3,610 | 3,290 | 3,290 | 24,800 | 822.50 |
| 2018-12-13 | 3,630 | 3,710 | 3,445 | 3,590 | 50,100 | 897.50 |
| 2018-12-12 | 3,345 | 3,550 | 3,325 | 3,550 | 17,800 | 887.50 |
| 2018-12-11 | 3,435 | 3,435 | 3,275 | 3,340 | 12,000 | 835 |
| 2018-12-10 | 3,555 | 3,555 | 3,345 | 3,455 | 12,600 | 863.75 |
| 2018-12-07 | 3,445 | 3,525 | 3,435 | 3,485 | 7,100 | 871.25 |
| 2018-12-06 | 3,540 | 3,595 | 3,410 | 3,415 | 14,000 | 853.75 |
| 2018-12-05 | 3,495 | 3,580 | 3,485 | 3,550 | 15,300 | 887.50 |
| 2018-12-04 | 3,605 | 3,680 | 3,510 | 3,565 | 21,000 | 891.25 |
| 2018-12-03 | 3,530 | 3,610 | 3,495 | 3,580 | 13,600 | 895 |
| 2018-11-30 | 3,250 | 3,545 | 3,225 | 3,505 | 29,700 | 876.25 |
| 2018-11-29 | 3,325 | 3,330 | 3,230 | 3,230 | 14,200 | 807.50 |
| 2018-11-28 | 3,245 | 3,275 | 3,225 | 3,255 | 6,600 | 813.75 |
| 2018-11-27 | 3,240 | 3,285 | 3,195 | 3,220 | 5,800 | 805 |
| 2018-11-26 | 3,200 | 3,230 | 3,175 | 3,180 | 4,100 | 795 |
| 2018-11-22 | 3,210 | 3,225 | 3,150 | 3,185 | 2,500 | 796.25 |
| 2018-11-21 | 3,115 | 3,200 | 3,110 | 3,145 | 8,100 | 786.25 |
| 2018-11-20 | 3,295 | 3,295 | 3,205 | 3,205 | 8,100 | 801.25 |
| 2018-11-19 | 3,230 | 3,325 | 3,230 | 3,325 | 3,900 | 831.25 |
| 2018-11-16 | 3,205 | 3,345 | 3,185 | 3,260 | 22,700 | 815 |
| 2018-11-15 | 3,250 | 3,350 | 3,150 | 3,170 | 11,700 | 792.50 |
| 2018-11-14 | 3,380 | 3,415 | 3,270 | 3,310 | 9,600 | 827.50 |
| 2018-11-13 | 3,345 | 3,435 | 3,345 | 3,425 | 9,400 | 856.25 |
| 2018-11-12 | 3,585 | 3,650 | 3,460 | 3,490 | 8,900 | 872.50 |
| 2018-11-09 | 3,515 | 3,720 | 3,515 | 3,655 | 13,600 | 913.75 |
| 2018-11-08 | 3,575 | 3,590 | 3,485 | 3,555 | 12,400 | 888.75 |
| 2018-11-07 | 3,525 | 3,535 | 3,390 | 3,505 | 11,800 | 876.25 |
| 2018-11-06 | 3,460 | 3,500 | 3,375 | 3,460 | 12,700 | 865 |
| 2018-11-05 | 3,490 | 3,585 | 3,420 | 3,480 | 14,700 | 870 |
| 2018-11-02 | 3,400 | 3,585 | 3,395 | 3,525 | 23,200 | 881.25 |
| 2018-11-01 | 3,255 | 3,375 | 3,165 | 3,330 | 22,200 | 832.50 |
| 2018-10-31 | 3,200 | 3,285 | 3,160 | 3,235 | 11,500 | 808.75 |
| 2018-10-30 | 3,045 | 3,175 | 2,993 | 3,140 | 14,300 | 785 |
| 2018-10-29 | 3,335 | 3,365 | 3,080 | 3,115 | 17,500 | 778.75 |
| 2018-10-26 | 3,500 | 3,500 | 3,205 | 3,215 | 40,700 | 803.75 |
| 2018-10-25 | 3,520 | 3,590 | 3,400 | 3,455 | 25,100 | 863.75 |
| 2018-10-24 | 3,670 | 3,700 | 3,565 | 3,700 | 15,300 | 925 |
| 2018-10-23 | 3,600 | 3,640 | 3,525 | 3,600 | 20,000 | 900 |
| 2018-10-22 | 3,550 | 3,580 | 3,440 | 3,520 | 19,400 | 880 |
| 2018-10-19 | 3,315 | 3,540 | 3,260 | 3,460 | 18,000 | 865 |
| 2018-10-18 | 3,390 | 3,470 | 3,300 | 3,315 | 10,800 | 828.75 |
| 2018-10-17 | 3,385 | 3,390 | 3,335 | 3,355 | 9,200 | 838.75 |
| 2018-10-16 | 3,245 | 3,300 | 3,235 | 3,280 | 9,500 | 820 |
| 2018-10-15 | 3,375 | 3,375 | 3,215 | 3,260 | 11,700 | 815 |
| 2018-10-12 | 3,265 | 3,390 | 3,250 | 3,375 | 15,500 | 843.75 |
| 2018-10-11 | 3,220 | 3,355 | 3,210 | 3,295 | 39,600 | 823.75 |
| 2018-10-10 | 3,545 | 3,545 | 3,430 | 3,500 | 8,800 | 875 |
| 2018-10-09 | 3,530 | 3,540 | 3,445 | 3,445 | 12,700 | 861.25 |
| 2018-10-05 | 3,645 | 3,655 | 3,560 | 3,560 | 21,200 | 890 |
| 2018-10-04 | 3,710 | 3,715 | 3,640 | 3,715 | 16,200 | 928.75 |
| 2018-10-03 | 3,820 | 3,820 | 3,645 | 3,690 | 34,400 | 922.50 |
| 2018-10-02 | 3,980 | 3,980 | 3,780 | 3,780 | 32,100 | 945 |
| 2018-10-01 | 4,040 | 4,090 | 3,890 | 3,980 | 22,400 | 995 |
| 2018-09-28 | 3,990 | 4,050 | 3,950 | 4,015 | 23,200 | 1,003.75 |
| 2018-09-27 | 3,935 | 4,030 | 3,870 | 3,990 | 31,900 | 997.50 |
| 2018-09-26 | 3,930 | 4,070 | 3,930 | 4,005 | 63,700 | 1,001.25 |
| 2018-09-25 | 3,845 | 3,880 | 3,795 | 3,880 | 15,200 | 970 |
| 2018-09-21 | 3,800 | 3,890 | 3,775 | 3,815 | 31,800 | 953.75 |
| 2018-09-20 | 3,890 | 3,890 | 3,745 | 3,750 | 24,500 | 937.50 |
| 2018-09-19 | 3,790 | 3,885 | 3,740 | 3,880 | 47,700 | 970 |
| 2018-09-18 | 3,595 | 3,750 | 3,560 | 3,745 | 27,600 | 936.25 |
| 2018-09-14 | 3,625 | 3,625 | 3,530 | 3,550 | 17,900 | 887.50 |
| 2018-09-13 | 3,640 | 3,690 | 3,530 | 3,590 | 55,800 | 897.50 |
| 2018-09-12 | 3,750 | 3,830 | 3,710 | 3,780 | 33,100 | 945 |
| 2018-09-11 | 3,800 | 3,815 | 3,675 | 3,750 | 25,600 | 937.50 |
| 2018-09-10 | 3,645 | 3,780 | 3,610 | 3,760 | 22,200 | 940 |
| 2018-09-07 | 3,505 | 3,600 | 3,480 | 3,580 | 10,200 | 895 |
| 2018-09-06 | 3,445 | 3,615 | 3,410 | 3,570 | 27,800 | 892.50 |
| 2018-09-05 | 3,610 | 3,650 | 3,505 | 3,515 | 14,500 | 878.75 |
| 2018-09-04 | 3,605 | 3,670 | 3,575 | 3,610 | 11,000 | 902.50 |
| 2018-09-03 | 3,680 | 3,680 | 3,540 | 3,605 | 12,400 | 901.25 |
| 2018-08-31 | 3,615 | 3,695 | 3,555 | 3,640 | 27,200 | 910 |
| 2018-08-30 | 3,575 | 3,650 | 3,520 | 3,615 | 40,700 | 903.75 |
| 2018-08-29 | 3,395 | 3,445 | 3,350 | 3,360 | 12,300 | 840 |
| 2018-08-28 | 3,510 | 3,530 | 3,365 | 3,375 | 21,500 | 843.75 |
| 2018-08-27 | 3,400 | 3,500 | 3,360 | 3,500 | 16,500 | 875 |
| 2018-08-24 | 3,355 | 3,400 | 3,280 | 3,390 | 15,600 | 847.50 |
| 2018-08-23 | 3,320 | 3,460 | 3,320 | 3,345 | 20,800 | 836.25 |
| 2018-08-22 | 3,190 | 3,355 | 3,185 | 3,335 | 15,300 | 833.75 |
| 2018-08-21 | 3,330 | 3,360 | 3,125 | 3,210 | 28,600 | 802.50 |
| 2018-08-20 | 3,440 | 3,470 | 3,335 | 3,350 | 10,900 | 837.50 |
| 2018-08-17 | 3,470 | 3,545 | 3,420 | 3,450 | 11,100 | 862.50 |
| 2018-08-16 | 3,405 | 3,495 | 3,350 | 3,445 | 17,300 | 861.25 |
| 2018-08-15 | 3,620 | 3,630 | 3,435 | 3,500 | 19,800 | 875 |
| 2018-08-14 | 3,575 | 3,675 | 3,575 | 3,610 | 9,400 | 902.50 |
| 2018-08-13 | 3,685 | 3,700 | 3,570 | 3,570 | 23,500 | 892.50 |
| 2018-08-10 | 3,795 | 3,875 | 3,695 | 3,745 | 27,800 | 936.25 |
| 2018-08-09 | 3,930 | 3,935 | 3,705 | 3,805 | 123,300 | 951.25 |
| 2018-08-08 | 3,355 | 3,575 | 3,355 | 3,550 | 19,300 | 887.50 |
| 2018-08-07 | 3,260 | 3,455 | 3,260 | 3,390 | 19,700 | 847.50 |
| 2018-08-06 | 3,470 | 3,485 | 3,240 | 3,250 | 38,400 | 812.50 |
| 2018-08-03 | 3,550 | 3,640 | 3,520 | 3,540 | 13,000 | 885 |
| 2018-08-02 | 3,500 | 3,560 | 3,500 | 3,500 | 10,200 | 875 |
| 2018-08-01 | 3,635 | 3,685 | 3,520 | 3,540 | 12,500 | 885 |
| 2018-07-31 | 3,510 | 3,640 | 3,455 | 3,635 | 32,800 | 908.75 |
| 2018-07-30 | 3,830 | 3,830 | 3,490 | 3,500 | 54,900 | 875 |
| 2018-07-27 | 3,820 | 3,895 | 3,700 | 3,795 | 21,300 | 948.75 |
| 2018-07-26 | 3,955 | 4,000 | 3,760 | 3,775 | 30,200 | 943.75 |
| 2018-07-25 | 4,085 | 4,120 | 3,980 | 4,015 | 21,500 | 1,003.75 |
| 2018-07-24 | 3,870 | 4,075 | 3,850 | 4,040 | 36,500 | 1,010 |
| 2018-07-23 | 3,955 | 3,955 | 3,805 | 3,835 | 15,900 | 958.75 |
| 2018-07-20 | 3,800 | 3,965 | 3,790 | 3,885 | 37,500 | 971.25 |
| 2018-07-19 | 3,815 | 3,860 | 3,780 | 3,835 | 24,600 | 958.75 |
| 2018-07-18 | 3,650 | 3,795 | 3,570 | 3,770 | 60,200 | 942.50 |
| 2018-07-17 | 3,990 | 3,995 | 3,650 | 3,665 | 90,700 | 916.25 |
| 2018-07-13 | 4,165 | 4,195 | 3,815 | 3,950 | 68,800 | 987.50 |
| 2018-07-12 | 4,085 | 4,215 | 4,060 | 4,185 | 67,100 | 1,046.25 |
| 2018-07-11 | 3,940 | 4,100 | 3,875 | 4,085 | 68,200 | 1,021.25 |
| 2018-07-10 | 3,890 | 3,980 | 3,880 | 3,965 | 55,600 | 991.25 |
| 2018-07-09 | 3,890 | 3,930 | 3,825 | 3,890 | 59,000 | 972.50 |
| 2018-07-06 | 3,725 | 3,810 | 3,670 | 3,780 | 42,900 | 945 |
| 2018-07-05 | 3,790 | 3,860 | 3,620 | 3,655 | 48,700 | 913.75 |
| 2018-07-04 | 3,690 | 3,850 | 3,580 | 3,800 | 60,600 | 950 |
| 2018-07-03 | 3,650 | 3,725 | 3,510 | 3,695 | 51,000 | 923.75 |
| 2018-07-02 | 3,630 | 3,740 | 3,520 | 3,590 | 63,300 | 897.50 |
| 2018-06-29 | 3,600 | 3,650 | 3,520 | 3,620 | 62,600 | 905 |
| 2018-06-28 | 3,440 | 3,565 | 3,425 | 3,565 | 108,900 | 891.25 |
| 2018-06-27 | 3,390 | 3,435 | 3,330 | 3,415 | 52,000 | 853.75 |
| 2018-06-26 | 3,140 | 3,360 | 3,125 | 3,340 | 46,600 | 835 |
| 2018-06-25 | 3,320 | 3,350 | 3,175 | 3,205 | 29,400 | 801.25 |
| 2018-06-22 | 3,165 | 3,305 | 3,135 | 3,285 | 46,000 | 821.25 |
| 2018-06-21 | 3,215 | 3,265 | 3,165 | 3,200 | 42,000 | 800 |
| 2018-06-20 | 3,135 | 3,200 | 3,010 | 3,145 | 61,800 | 786.25 |
| 2018-06-19 | 3,270 | 3,285 | 3,050 | 3,110 | 56,300 | 777.50 |
| 2018-06-18 | 3,405 | 3,405 | 3,230 | 3,315 | 44,600 | 828.75 |
| 2018-06-15 | 3,290 | 3,380 | 3,190 | 3,355 | 45,500 | 838.75 |
| 2018-06-14 | 3,100 | 3,320 | 3,025 | 3,270 | 83,600 | 817.50 |
| 2018-06-13 | 3,300 | 3,300 | 3,065 | 3,095 | 175,800 | 773.75 |
| 2018-06-12 | 3,000 | 3,020 | 2,913 | 3,020 | 82,800 | 755 |
| 2018-06-11 | 2,900 | 2,991 | 2,883 | 2,976 | 69,800 | 744 |
| 2018-06-08 | 2,778 | 2,865 | 2,731 | 2,865 | 50,500 | 716.25 |
| 2018-06-07 | 2,706 | 2,778 | 2,675 | 2,731 | 14,100 | 682.75 |
| 2018-06-06 | 2,711 | 2,711 | 2,660 | 2,700 | 7,700 | 675 |
| 2018-06-05 | 2,714 | 2,750 | 2,673 | 2,720 | 18,800 | 680 |
| 2018-06-04 | 2,769 | 2,770 | 2,681 | 2,704 | 24,300 | 676 |
| 2018-06-01 | 2,770 | 2,770 | 2,723 | 2,741 | 14,900 | 685.25 |
| 2018-05-31 | 2,709 | 2,745 | 2,700 | 2,720 | 28,800 | 680 |
| 2018-05-30 | 2,565 | 2,690 | 2,552 | 2,681 | 21,400 | 670.25 |
| 2018-05-29 | 2,640 | 2,675 | 2,615 | 2,615 | 14,700 | 653.75 |
| 2018-05-28 | 2,647 | 2,647 | 2,630 | 2,637 | 7,700 | 659.25 |
| 2018-05-25 | 2,595 | 2,628 | 2,575 | 2,598 | 8,700 | 649.50 |
| 2018-05-24 | 2,655 | 2,655 | 2,590 | 2,596 | 10,600 | 649 |
| 2018-05-23 | 2,688 | 2,700 | 2,580 | 2,655 | 15,700 | 663.75 |
| 2018-05-22 | 2,700 | 2,710 | 2,592 | 2,641 | 23,200 | 660.25 |
| 2018-05-21 | 2,501 | 2,699 | 2,501 | 2,675 | 30,500 | 668.75 |
| 2018-05-18 | 2,480 | 2,510 | 2,466 | 2,477 | 11,300 | 619.25 |
| 2018-05-17 | 2,491 | 2,519 | 2,455 | 2,474 | 9,200 | 618.50 |
| 2018-05-16 | 2,510 | 2,510 | 2,470 | 2,504 | 10,600 | 626 |
| 2018-05-15 | 2,500 | 2,538 | 2,500 | 2,513 | 10,200 | 628.25 |
| 2018-05-14 | 2,535 | 2,536 | 2,486 | 2,497 | 13,800 | 624.25 |
| 2018-05-11 | 2,543 | 2,554 | 2,530 | 2,530 | 12,200 | 632.50 |
| 2018-05-10 | 2,631 | 2,631 | 2,550 | 2,568 | 13,500 | 642 |
| 2018-05-09 | 2,694 | 2,695 | 2,625 | 2,638 | 7,700 | 659.50 |
| 2018-05-08 | 2,637 | 2,671 | 2,625 | 2,657 | 8,200 | 664.25 |
| 2018-05-07 | 2,674 | 2,688 | 2,632 | 2,632 | 12,700 | 658 |
| 2018-05-02 | 2,555 | 2,655 | 2,511 | 2,625 | 22,300 | 656.25 |
| 2018-05-01 | 2,490 | 2,580 | 2,490 | 2,545 | 12,300 | 636.25 |
| 2018-04-27 | 2,482 | 2,502 | 2,471 | 2,490 | 14,700 | 622.50 |
| 2018-04-26 | 2,551 | 2,564 | 2,497 | 2,500 | 16,600 | 625 |
| 2018-04-25 | 2,602 | 2,680 | 2,510 | 2,528 | 82,500 | 632 |
| 2018-04-24 | 2,471 | 2,489 | 2,451 | 2,452 | 5,700 | 613 |
| 2018-04-23 | 2,462 | 2,479 | 2,456 | 2,458 | 4,000 | 614.50 |
| 2018-04-20 | 2,445 | 2,479 | 2,410 | 2,475 | 8,100 | 618.75 |
| 2018-04-19 | 2,441 | 2,465 | 2,420 | 2,446 | 9,200 | 611.50 |
| 2018-04-18 | 2,416 | 2,480 | 2,390 | 2,430 | 11,400 | 607.50 |
| 2018-04-17 | 2,426 | 2,475 | 2,404 | 2,415 | 16,600 | 603.75 |
| 2018-04-16 | 2,502 | 2,550 | 2,441 | 2,460 | 11,400 | 615 |
| 2018-04-13 | 2,494 | 2,505 | 2,468 | 2,502 | 7,500 | 625.50 |
| 2018-04-12 | 2,506 | 2,533 | 2,432 | 2,464 | 21,700 | 616 |
| 2018-04-11 | 2,558 | 2,559 | 2,500 | 2,537 | 16,300 | 634.25 |
| 2018-04-10 | 2,434 | 2,528 | 2,434 | 2,512 | 14,400 | 628 |
| 2018-04-09 | 2,454 | 2,489 | 2,420 | 2,432 | 10,500 | 608 |
| 2018-04-06 | 2,410 | 2,488 | 2,400 | 2,433 | 20,200 | 608.25 |
| 2018-04-05 | 2,431 | 2,450 | 2,406 | 2,408 | 31,300 | 602 |
| 2018-04-04 | 2,466 | 2,474 | 2,433 | 2,435 | 27,200 | 608.75 |
| 2018-04-03 | 2,456 | 2,496 | 2,456 | 2,476 | 21,500 | 619 |
| 2018-03-30 | 2,502 | 2,588 | 2,500 | 2,566 | 20,000 | 641.50 |
| 2018-03-29 | 2,522 | 2,567 | 2,483 | 2,502 | 19,500 | 625.50 |
| 2018-03-28 | 2,489 | 2,534 | 2,451 | 2,517 | 15,700 | 629.25 |
| 2018-03-27 | 2,593 | 2,593 | 2,513 | 2,539 | 18,200 | 634.75 |
| 2018-03-26 | 2,498 | 2,517 | 2,421 | 2,498 | 20,600 | 624.50 |
| 2018-03-23 | 2,600 | 2,649 | 2,520 | 2,547 | 46,300 | 636.75 |
| 2018-03-22 | 2,708 | 2,739 | 2,691 | 2,716 | 9,200 | 679 |
| 2018-03-20 | 2,660 | 2,740 | 2,650 | 2,708 | 20,100 | 677 |
| 2018-03-19 | 2,820 | 2,820 | 2,710 | 2,710 | 41,100 | 677.50 |
| 2018-03-16 | 2,860 | 2,873 | 2,822 | 2,855 | 26,800 | 713.75 |
| 2018-03-15 | 2,921 | 2,921 | 2,838 | 2,859 | 32,900 | 714.75 |
| 2018-03-14 | 2,826 | 2,977 | 2,810 | 2,915 | 102,800 | 728.75 |
| 2018-03-13 | 2,900 | 3,145 | 2,900 | 3,060 | 71,500 | 765 |
| 2018-03-12 | 2,894 | 2,897 | 2,860 | 2,890 | 28,400 | 722.50 |
| 2018-03-09 | 2,817 | 2,828 | 2,756 | 2,824 | 16,900 | 706 |
| 2018-03-08 | 2,718 | 2,831 | 2,718 | 2,731 | 13,000 | 682.75 |
| 2018-03-07 | 2,696 | 2,723 | 2,646 | 2,677 | 8,000 | 669.25 |
| 2018-03-06 | 2,675 | 2,728 | 2,675 | 2,709 | 6,300 | 677.25 |
| 2018-03-05 | 2,726 | 2,752 | 2,619 | 2,650 | 18,900 | 662.50 |
| 2018-03-02 | 2,721 | 2,764 | 2,700 | 2,730 | 15,800 | 682.50 |
| 2018-03-01 | 2,806 | 2,815 | 2,770 | 2,792 | 11,900 | 698 |
| 2018-02-28 | 2,807 | 2,850 | 2,807 | 2,840 | 11,600 | 710 |
| 2018-02-27 | 2,900 | 2,903 | 2,838 | 2,850 | 26,800 | 712.50 |
| 2018-02-26 | 2,900 | 2,907 | 2,853 | 2,853 | 19,700 | 713.25 |
| 2018-02-23 | 2,804 | 2,850 | 2,769 | 2,837 | 22,300 | 709.25 |
| 2018-02-22 | 2,850 | 2,850 | 2,750 | 2,759 | 25,100 | 689.75 |
| 2018-02-21 | 2,882 | 2,882 | 2,851 | 2,873 | 17,500 | 718.25 |
| 2018-02-20 | 2,880 | 2,898 | 2,804 | 2,883 | 14,600 | 720.75 |
| 2018-02-19 | 2,718 | 2,895 | 2,700 | 2,867 | 30,000 | 716.75 |
| 2018-02-16 | 2,666 | 2,750 | 2,659 | 2,668 | 18,500 | 667 |
| 2018-02-15 | 2,641 | 2,699 | 2,575 | 2,655 | 24,200 | 663.75 |
| 2018-02-14 | 2,695 | 2,724 | 2,550 | 2,628 | 31,000 | 657 |
| 2018-02-13 | 2,850 | 2,896 | 2,686 | 2,690 | 22,400 | 672.50 |
| 2018-02-09 | 2,642 | 2,788 | 2,628 | 2,778 | 37,400 | 694.50 |
| 2018-02-08 | 2,825 | 2,950 | 2,825 | 2,892 | 28,400 | 723 |
| 2018-02-07 | 2,960 | 2,995 | 2,790 | 2,790 | 55,500 | 697.50 |
| 2018-02-06 | 2,820 | 2,997 | 2,620 | 2,760 | 175,400 | 690 |
| 2018-02-05 | 3,330 | 3,390 | 3,315 | 3,320 | 26,800 | 830 |
| 2018-02-02 | 3,445 | 3,510 | 3,400 | 3,460 | 23,100 | 865 |
| 2018-02-01 | 3,450 | 3,490 | 3,425 | 3,460 | 18,000 | 865 |
| 2018-01-31 | 3,400 | 3,475 | 3,400 | 3,410 | 12,900 | 852.50 |
| 2018-01-30 | 3,470 | 3,600 | 3,430 | 3,450 | 30,800 | 862.50 |
| 2018-01-29 | 3,525 | 3,600 | 3,450 | 3,480 | 26,700 | 870 |
| 2018-01-26 | 3,610 | 3,610 | 3,520 | 3,535 | 22,900 | 883.75 |
| 2018-01-25 | 3,620 | 3,625 | 3,580 | 3,580 | 22,300 | 895 |
| 2018-01-24 | 3,485 | 3,625 | 3,435 | 3,585 | 63,000 | 896.25 |
| 2018-01-23 | 3,710 | 3,725 | 3,535 | 3,540 | 139,200 | 885 |
| 2018-01-22 | 3,350 | 3,430 | 3,320 | 3,400 | 21,300 | 850 |
| 2018-01-19 | 3,310 | 3,410 | 3,305 | 3,380 | 28,900 | 845 |
| 2018-01-18 | 3,455 | 3,495 | 3,360 | 3,360 | 33,800 | 840 |
| 2018-01-17 | 3,530 | 3,575 | 3,450 | 3,460 | 30,800 | 865 |
| 2018-01-16 | 3,585 | 3,600 | 3,500 | 3,535 | 36,800 | 883.75 |
| 2018-01-15 | 3,600 | 3,620 | 3,570 | 3,600 | 23,100 | 900 |
| 2018-01-12 | 3,570 | 3,635 | 3,550 | 3,565 | 40,700 | 891.25 |
| 2018-01-11 | 3,425 | 3,680 | 3,405 | 3,590 | 87,700 | 897.50 |
| 2018-01-10 | 3,365 | 3,480 | 3,350 | 3,450 | 41,900 | 862.50 |
| 2018-01-09 | 3,325 | 3,385 | 3,290 | 3,365 | 34,500 | 841.25 |
| 2018-01-05 | 3,290 | 3,330 | 3,240 | 3,280 | 33,800 | 820 |
| 2018-01-04 | 3,230 | 3,315 | 3,185 | 3,300 | 46,100 | 825 |
分割・併合履歴 ： [2020-07-30]1株→2株 [2019-01-29]1株→2株 [2017-08-29]1株→2株
