3853 アステリア(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 | 717 | 734 | 695 | 715 | 156,900 | 715 |
| 2018-12-27 | 701 | 725 | 698 | 715 | 165,500 | 715 |
| 2018-12-26 | 658 | 677 | 647 | 657 | 130,200 | 657 |
| 2018-12-25 | 641 | 679 | 641 | 648 | 417,600 | 648 |
| 2018-12-21 | 722 | 742 | 692 | 721 | 255,200 | 721 |
| 2018-12-20 | 765 | 773 | 726 | 738 | 245,900 | 738 |
| 2018-12-19 | 750 | 780 | 748 | 769 | 129,300 | 769 |
| 2018-12-18 | 776 | 781 | 756 | 761 | 147,000 | 761 |
| 2018-12-17 | 801 | 808 | 786 | 788 | 117,300 | 788 |
| 2018-12-14 | 826 | 833 | 806 | 807 | 83,700 | 807 |
| 2018-12-13 | 841 | 842 | 821 | 831 | 103,300 | 831 |
| 2018-12-12 | 813 | 843 | 805 | 837 | 175,100 | 837 |
| 2018-12-11 | 804 | 830 | 795 | 798 | 119,400 | 798 |
| 2018-12-10 | 833 | 841 | 807 | 811 | 126,000 | 811 |
| 2018-12-07 | 842 | 860 | 835 | 848 | 84,600 | 848 |
| 2018-12-06 | 870 | 870 | 831 | 833 | 214,300 | 833 |
| 2018-12-05 | 865 | 880 | 863 | 867 | 94,800 | 867 |
| 2018-12-04 | 900 | 914 | 877 | 880 | 138,800 | 880 |
| 2018-12-03 | 910 | 916 | 900 | 903 | 87,400 | 903 |
| 2018-11-30 | 901 | 915 | 894 | 904 | 104,800 | 904 |
| 2018-11-29 | 916 | 927 | 899 | 904 | 98,600 | 904 |
| 2018-11-28 | 881 | 912 | 880 | 908 | 147,400 | 908 |
| 2018-11-27 | 877 | 888 | 870 | 881 | 67,300 | 881 |
| 2018-11-26 | 864 | 882 | 861 | 875 | 83,600 | 875 |
| 2018-11-22 | 860 | 876 | 853 | 868 | 88,000 | 868 |
| 2018-11-21 | 851 | 880 | 850 | 861 | 100,200 | 861 |
| 2018-11-20 | 880 | 888 | 865 | 873 | 80,100 | 873 |
| 2018-11-19 | 855 | 900 | 853 | 888 | 168,500 | 888 |
| 2018-11-16 | 887 | 898 | 864 | 869 | 131,900 | 869 |
| 2018-11-15 | 875 | 911 | 871 | 890 | 102,900 | 890 |
| 2018-11-14 | 902 | 912 | 877 | 880 | 125,300 | 880 |
| 2018-11-13 | 875 | 918 | 870 | 911 | 124,400 | 911 |
| 2018-11-12 | 871 | 904 | 870 | 894 | 287,700 | 894 |
| 2018-11-09 | 950 | 968 | 944 | 954 | 166,000 | 954 |
| 2018-11-08 | 954 | 973 | 948 | 952 | 84,300 | 952 |
| 2018-11-07 | 921 | 964 | 920 | 947 | 124,300 | 947 |
| 2018-11-06 | 951 | 954 | 919 | 932 | 72,100 | 932 |
| 2018-11-05 | 959 | 972 | 948 | 950 | 120,400 | 950 |
| 2018-11-02 | 950 | 963 | 939 | 957 | 103,700 | 957 |
| 2018-11-01 | 928 | 954 | 916 | 943 | 109,000 | 943 |
| 2018-10-31 | 902 | 934 | 896 | 934 | 126,500 | 934 |
| 2018-10-30 | 855 | 900 | 832 | 887 | 243,300 | 887 |
| 2018-10-29 | 949 | 955 | 866 | 867 | 272,300 | 867 |
| 2018-10-26 | 981 | 1,013 | 944 | 949 | 244,700 | 949 |
| 2018-10-25 | 990 | 1,002 | 975 | 979 | 227,400 | 979 |
| 2018-10-24 | 1,003 | 1,031 | 996 | 1,017 | 156,400 | 1,017 |
| 2018-10-23 | 1,036 | 1,036 | 1,007 | 1,008 | 112,000 | 1,008 |
| 2018-10-22 | 1,026 | 1,047 | 1,019 | 1,036 | 92,900 | 1,036 |
| 2018-10-19 | 997 | 1,030 | 995 | 1,026 | 117,900 | 1,026 |
| 2018-10-18 | 1,028 | 1,048 | 1,022 | 1,026 | 88,200 | 1,026 |
| 2018-10-17 | 1,018 | 1,039 | 1,013 | 1,028 | 112,700 | 1,028 |
| 2018-10-16 | 998 | 1,008 | 984 | 998 | 100,700 | 998 |
| 2018-10-15 | 1,014 | 1,019 | 995 | 1,000 | 116,600 | 1,000 |
| 2018-10-12 | 995 | 1,015 | 988 | 1,010 | 234,900 | 1,010 |
| 2018-10-11 | 1,011 | 1,047 | 1,011 | 1,013 | 234,400 | 1,013 |
| 2018-10-10 | 1,060 | 1,076 | 1,033 | 1,067 | 101,100 | 1,067 |
| 2018-10-09 | 1,040 | 1,067 | 1,035 | 1,060 | 106,800 | 1,060 |
| 2018-10-05 | 1,075 | 1,086 | 1,059 | 1,063 | 116,000 | 1,063 |
| 2018-10-04 | 1,110 | 1,117 | 1,081 | 1,084 | 143,800 | 1,084 |
| 2018-10-03 | 1,109 | 1,122 | 1,084 | 1,114 | 144,400 | 1,114 |
| 2018-10-02 | 1,120 | 1,120 | 1,096 | 1,096 | 156,900 | 1,096 |
| 2018-10-01 | 1,120 | 1,138 | 1,107 | 1,111 | 161,700 | 1,111 |
| 2018-09-28 | 1,107 | 1,118 | 1,097 | 1,103 | 124,700 | 1,103 |
| 2018-09-27 | 1,126 | 1,132 | 1,088 | 1,093 | 271,900 | 1,093 |
| 2018-09-26 | 1,055 | 1,132 | 1,051 | 1,130 | 326,300 | 1,130 |
| 2018-09-25 | 1,045 | 1,060 | 1,035 | 1,055 | 141,800 | 1,055 |
| 2018-09-21 | 1,015 | 1,047 | 1,001 | 1,047 | 262,000 | 1,047 |
| 2018-09-20 | 1,020 | 1,029 | 994 | 1,014 | 355,200 | 1,014 |
| 2018-09-19 | 1,011 | 1,051 | 1,006 | 1,031 | 154,800 | 1,031 |
| 2018-09-18 | 1,005 | 1,008 | 994 | 1,006 | 157,900 | 1,006 |
| 2018-09-14 | 1,012 | 1,021 | 1,005 | 1,010 | 105,000 | 1,010 |
| 2018-09-13 | 1,008 | 1,018 | 1,003 | 1,010 | 72,300 | 1,010 |
| 2018-09-12 | 1,024 | 1,036 | 1,002 | 1,010 | 141,200 | 1,010 |
| 2018-09-11 | 1,060 | 1,066 | 1,017 | 1,022 | 205,900 | 1,022 |
| 2018-09-10 | 1,071 | 1,087 | 1,058 | 1,060 | 109,800 | 1,060 |
| 2018-09-07 | 1,081 | 1,099 | 1,075 | 1,089 | 110,600 | 1,089 |
| 2018-09-06 | 1,121 | 1,127 | 1,089 | 1,094 | 159,900 | 1,094 |
| 2018-09-05 | 1,143 | 1,155 | 1,131 | 1,132 | 122,600 | 1,132 |
| 2018-09-04 | 1,108 | 1,145 | 1,102 | 1,140 | 124,600 | 1,140 |
| 2018-09-03 | 1,166 | 1,166 | 1,112 | 1,117 | 206,100 | 1,117 |
| 2018-08-31 | 1,122 | 1,199 | 1,122 | 1,154 | 742,000 | 1,154 |
| 2018-08-30 | 1,085 | 1,140 | 1,085 | 1,132 | 540,100 | 1,132 |
| 2018-08-29 | 1,069 | 1,083 | 1,068 | 1,082 | 143,500 | 1,082 |
| 2018-08-28 | 1,070 | 1,088 | 1,045 | 1,065 | 180,600 | 1,065 |
| 2018-08-27 | 1,050 | 1,070 | 1,048 | 1,067 | 184,400 | 1,067 |
| 2018-08-24 | 1,040 | 1,050 | 1,038 | 1,047 | 162,800 | 1,047 |
| 2018-08-23 | 1,018 | 1,038 | 1,018 | 1,038 | 198,300 | 1,038 |
| 2018-08-22 | 994 | 1,029 | 994 | 1,022 | 252,000 | 1,022 |
| 2018-08-21 | 993 | 1,015 | 988 | 1,002 | 122,700 | 1,002 |
| 2018-08-20 | 1,000 | 1,015 | 991 | 1,001 | 118,800 | 1,001 |
| 2018-08-17 | 967 | 1,007 | 957 | 1,000 | 327,900 | 1,000 |
| 2018-08-16 | 941 | 966 | 936 | 952 | 149,000 | 952 |
| 2018-08-15 | 972 | 975 | 948 | 951 | 167,500 | 951 |
| 2018-08-14 | 988 | 995 | 972 | 974 | 160,400 | 974 |
| 2018-08-13 | 1,008 | 1,008 | 972 | 981 | 267,800 | 981 |
| 2018-08-10 | 980 | 1,025 | 979 | 989 | 547,300 | 989 |
| 2018-08-09 | 953 | 963 | 933 | 933 | 246,500 | 933 |
| 2018-08-08 | 945 | 975 | 924 | 956 | 310,200 | 956 |
| 2018-08-07 | 967 | 979 | 944 | 951 | 409,000 | 951 |
| 2018-08-06 | 995 | 1,002 | 980 | 982 | 169,500 | 982 |
| 2018-08-03 | 1,019 | 1,027 | 997 | 998 | 131,600 | 998 |
| 2018-08-02 | 1,016 | 1,055 | 1,016 | 1,020 | 348,600 | 1,020 |
| 2018-08-01 | 1,018 | 1,030 | 1,011 | 1,017 | 157,300 | 1,017 |
| 2018-07-31 | 1,002 | 1,024 | 994 | 1,016 | 221,400 | 1,016 |
| 2018-07-30 | 1,003 | 1,007 | 992 | 1,005 | 167,300 | 1,005 |
| 2018-07-27 | 1,008 | 1,012 | 1,000 | 1,005 | 134,300 | 1,005 |
| 2018-07-26 | 1,014 | 1,018 | 998 | 1,003 | 150,300 | 1,003 |
| 2018-07-25 | 993 | 1,006 | 984 | 1,006 | 215,700 | 1,006 |
| 2018-07-24 | 1,014 | 1,014 | 952 | 991 | 508,800 | 991 |
| 2018-07-23 | 1,022 | 1,022 | 1,004 | 1,011 | 243,500 | 1,011 |
| 2018-07-20 | 1,031 | 1,036 | 1,020 | 1,022 | 176,100 | 1,022 |
| 2018-07-19 | 1,040 | 1,042 | 1,022 | 1,029 | 164,000 | 1,029 |
| 2018-07-18 | 1,011 | 1,035 | 1,011 | 1,030 | 299,300 | 1,030 |
| 2018-07-17 | 1,025 | 1,027 | 1,006 | 1,010 | 270,900 | 1,010 |
| 2018-07-13 | 1,014 | 1,026 | 1,011 | 1,020 | 187,100 | 1,020 |
| 2018-07-12 | 1,002 | 1,022 | 1,002 | 1,011 | 128,400 | 1,011 |
| 2018-07-11 | 1,010 | 1,016 | 993 | 1,010 | 141,600 | 1,010 |
| 2018-07-10 | 1,037 | 1,041 | 1,007 | 1,007 | 215,000 | 1,007 |
| 2018-07-09 | 1,001 | 1,030 | 998 | 1,020 | 188,000 | 1,020 |
| 2018-07-06 | 964 | 1,008 | 964 | 1,004 | 207,400 | 1,004 |
| 2018-07-05 | 1,002 | 1,015 | 962 | 969 | 366,000 | 969 |
| 2018-07-04 | 1,001 | 1,017 | 997 | 1,009 | 171,200 | 1,009 |
| 2018-07-03 | 1,017 | 1,047 | 1,000 | 1,013 | 236,100 | 1,013 |
| 2018-07-02 | 1,046 | 1,054 | 1,009 | 1,016 | 293,400 | 1,016 |
| 2018-06-29 | 1,058 | 1,064 | 1,037 | 1,049 | 149,000 | 1,049 |
| 2018-06-28 | 1,041 | 1,049 | 1,025 | 1,045 | 210,800 | 1,045 |
| 2018-06-27 | 1,032 | 1,057 | 1,032 | 1,049 | 214,600 | 1,049 |
| 2018-06-26 | 1,010 | 1,044 | 997 | 1,040 | 350,300 | 1,040 |
| 2018-06-25 | 1,053 | 1,097 | 1,018 | 1,023 | 662,800 | 1,023 |
| 2018-06-22 | 1,060 | 1,062 | 1,040 | 1,045 | 412,700 | 1,045 |
| 2018-06-21 | 1,030 | 1,068 | 1,030 | 1,035 | 471,300 | 1,035 |
| 2018-06-20 | 1,021 | 1,038 | 981 | 1,032 | 1,101,100 | 1,032 |
| 2018-06-19 | 1,061 | 1,132 | 1,005 | 1,037 | 2,701,000 | 1,037 |
| 2018-06-18 | 1,244 | 1,294 | 1,243 | 1,294 | 549,800 | 1,294 |
| 2018-06-15 | 1,251 | 1,261 | 1,233 | 1,237 | 167,500 | 1,237 |
| 2018-06-14 | 1,268 | 1,275 | 1,250 | 1,250 | 277,200 | 1,250 |
| 2018-06-13 | 1,272 | 1,277 | 1,263 | 1,268 | 268,800 | 1,268 |
| 2018-06-12 | 1,255 | 1,272 | 1,242 | 1,259 | 277,200 | 1,259 |
| 2018-06-11 | 1,259 | 1,263 | 1,223 | 1,242 | 328,300 | 1,242 |
| 2018-06-08 | 1,230 | 1,256 | 1,214 | 1,256 | 280,400 | 1,256 |
| 2018-06-07 | 1,203 | 1,222 | 1,194 | 1,211 | 214,800 | 1,211 |
| 2018-06-06 | 1,191 | 1,207 | 1,176 | 1,193 | 213,300 | 1,193 |
| 2018-06-05 | 1,220 | 1,228 | 1,193 | 1,199 | 268,800 | 1,199 |
| 2018-06-04 | 1,240 | 1,244 | 1,210 | 1,217 | 357,900 | 1,217 |
| 2018-06-01 | 1,258 | 1,277 | 1,232 | 1,241 | 349,400 | 1,241 |
| 2018-05-31 | 1,289 | 1,293 | 1,258 | 1,261 | 293,100 | 1,261 |
| 2018-05-30 | 1,285 | 1,293 | 1,257 | 1,278 | 705,700 | 1,278 |
| 2018-05-29 | 1,341 | 1,342 | 1,208 | 1,234 | 1,265,500 | 1,234 |
| 2018-05-28 | 1,333 | 1,353 | 1,333 | 1,342 | 173,800 | 1,342 |
| 2018-05-25 | 1,345 | 1,361 | 1,333 | 1,334 | 317,700 | 1,334 |
| 2018-05-24 | 1,363 | 1,379 | 1,347 | 1,364 | 433,600 | 1,364 |
| 2018-05-23 | 1,349 | 1,374 | 1,335 | 1,362 | 566,900 | 1,362 |
| 2018-05-22 | 1,351 | 1,360 | 1,329 | 1,345 | 341,800 | 1,345 |
| 2018-05-21 | 1,305 | 1,344 | 1,305 | 1,344 | 449,700 | 1,344 |
| 2018-05-18 | 1,308 | 1,309 | 1,292 | 1,305 | 270,300 | 1,305 |
| 2018-05-17 | 1,281 | 1,308 | 1,280 | 1,307 | 333,400 | 1,307 |
| 2018-05-16 | 1,272 | 1,306 | 1,271 | 1,278 | 375,000 | 1,278 |
| 2018-05-15 | 1,303 | 1,320 | 1,273 | 1,275 | 461,900 | 1,275 |
| 2018-05-14 | 1,340 | 1,341 | 1,281 | 1,319 | 751,600 | 1,319 |
| 2018-05-11 | 1,349 | 1,372 | 1,333 | 1,360 | 428,800 | 1,360 |
| 2018-05-10 | 1,340 | 1,360 | 1,328 | 1,336 | 339,700 | 1,336 |
| 2018-05-09 | 1,360 | 1,364 | 1,334 | 1,355 | 278,400 | 1,355 |
| 2018-05-08 | 1,375 | 1,384 | 1,352 | 1,355 | 492,500 | 1,355 |
| 2018-05-07 | 1,371 | 1,388 | 1,358 | 1,368 | 605,500 | 1,368 |
| 2018-05-02 | 1,330 | 1,352 | 1,319 | 1,352 | 395,900 | 1,352 |
| 2018-05-01 | 1,320 | 1,338 | 1,311 | 1,320 | 362,100 | 1,320 |
| 2018-04-27 | 1,385 | 1,386 | 1,309 | 1,316 | 905,500 | 1,316 |
| 2018-04-26 | 1,385 | 1,409 | 1,347 | 1,380 | 1,693,100 | 1,380 |
| 2018-04-25 | 1,344 | 1,378 | 1,330 | 1,370 | 626,300 | 1,370 |
| 2018-04-24 | 1,348 | 1,374 | 1,335 | 1,353 | 606,600 | 1,353 |
| 2018-04-23 | 1,333 | 1,348 | 1,307 | 1,342 | 542,200 | 1,342 |
| 2018-04-20 | 1,291 | 1,337 | 1,282 | 1,317 | 621,700 | 1,317 |
| 2018-04-19 | 1,277 | 1,311 | 1,266 | 1,290 | 740,700 | 1,290 |
| 2018-04-18 | 1,288 | 1,288 | 1,244 | 1,259 | 674,800 | 1,259 |
| 2018-04-17 | 1,363 | 1,382 | 1,240 | 1,276 | 1,776,800 | 1,276 |
| 2018-04-16 | 1,326 | 1,392 | 1,292 | 1,376 | 1,462,200 | 1,376 |
| 2018-04-13 | 1,292 | 1,353 | 1,290 | 1,312 | 1,514,500 | 1,312 |
| 2018-04-12 | 1,243 | 1,290 | 1,232 | 1,271 | 697,900 | 1,271 |
| 2018-04-11 | 1,232 | 1,246 | 1,218 | 1,242 | 257,500 | 1,242 |
| 2018-04-10 | 1,220 | 1,234 | 1,213 | 1,230 | 224,400 | 1,230 |
| 2018-04-09 | 1,191 | 1,240 | 1,186 | 1,219 | 521,800 | 1,219 |
| 2018-04-06 | 1,209 | 1,218 | 1,197 | 1,197 | 310,900 | 1,197 |
| 2018-04-05 | 1,208 | 1,226 | 1,194 | 1,209 | 389,900 | 1,209 |
| 2018-04-04 | 1,229 | 1,247 | 1,197 | 1,208 | 738,800 | 1,208 |
| 2018-04-03 | 1,225 | 1,243 | 1,218 | 1,221 | 386,300 | 1,221 |
| 2018-03-30 | 1,272 | 1,283 | 1,254 | 1,275 | 471,300 | 1,275 |
| 2018-03-29 | 1,260 | 1,279 | 1,242 | 1,265 | 466,500 | 1,265 |
| 2018-03-28 | 1,250 | 1,313 | 1,243 | 1,250 | 748,000 | 1,250 |
| 2018-03-27 | 1,264 | 1,273 | 1,250 | 1,265 | 440,200 | 1,265 |
| 2018-03-26 | 1,244 | 1,250 | 1,195 | 1,242 | 574,100 | 1,242 |
| 2018-03-23 | 1,238 | 1,276 | 1,231 | 1,249 | 706,000 | 1,249 |
| 2018-03-22 | 1,292 | 1,309 | 1,265 | 1,285 | 813,300 | 1,285 |
| 2018-03-20 | 1,269 | 1,307 | 1,220 | 1,292 | 2,700,400 | 1,292 |
| 2018-03-19 | 1,225 | 1,234 | 1,168 | 1,198 | 359,700 | 1,198 |
| 2018-03-16 | 1,255 | 1,258 | 1,206 | 1,238 | 442,600 | 1,238 |
| 2018-03-15 | 1,244 | 1,245 | 1,222 | 1,231 | 365,400 | 1,231 |
| 2018-03-14 | 1,193 | 1,237 | 1,193 | 1,224 | 411,500 | 1,224 |
| 2018-03-13 | 1,165 | 1,202 | 1,161 | 1,198 | 313,200 | 1,198 |
| 2018-03-12 | 1,171 | 1,177 | 1,154 | 1,165 | 244,500 | 1,165 |
| 2018-03-09 | 1,170 | 1,170 | 1,146 | 1,155 | 193,100 | 1,155 |
| 2018-03-08 | 1,160 | 1,178 | 1,133 | 1,143 | 437,400 | 1,143 |
| 2018-03-07 | 1,155 | 1,194 | 1,138 | 1,160 | 237,600 | 1,160 |
| 2018-03-06 | 1,200 | 1,200 | 1,164 | 1,169 | 345,700 | 1,169 |
| 2018-03-05 | 1,250 | 1,256 | 1,155 | 1,158 | 679,000 | 1,158 |
| 2018-03-02 | 1,231 | 1,259 | 1,224 | 1,246 | 350,400 | 1,246 |
| 2018-03-01 | 1,231 | 1,300 | 1,216 | 1,261 | 1,307,500 | 1,261 |
| 2018-02-28 | 1,221 | 1,274 | 1,220 | 1,243 | 476,100 | 1,243 |
| 2018-02-27 | 1,260 | 1,266 | 1,227 | 1,228 | 433,400 | 1,228 |
| 2018-02-26 | 1,272 | 1,275 | 1,247 | 1,260 | 267,500 | 1,260 |
| 2018-02-23 | 1,251 | 1,264 | 1,234 | 1,257 | 281,200 | 1,257 |
| 2018-02-22 | 1,234 | 1,262 | 1,226 | 1,248 | 361,700 | 1,248 |
| 2018-02-21 | 1,225 | 1,269 | 1,215 | 1,240 | 687,300 | 1,240 |
| 2018-02-20 | 1,191 | 1,224 | 1,190 | 1,207 | 333,400 | 1,207 |
| 2018-02-19 | 1,200 | 1,213 | 1,171 | 1,203 | 521,700 | 1,203 |
| 2018-02-16 | 1,152 | 1,205 | 1,147 | 1,194 | 570,000 | 1,194 |
| 2018-02-15 | 1,157 | 1,175 | 1,137 | 1,148 | 476,700 | 1,148 |
| 2018-02-14 | 1,171 | 1,190 | 1,135 | 1,160 | 464,800 | 1,160 |
| 2018-02-13 | 1,179 | 1,193 | 1,164 | 1,167 | 484,800 | 1,167 |
| 2018-02-09 | 1,150 | 1,172 | 1,127 | 1,152 | 645,200 | 1,152 |
| 2018-02-08 | 1,158 | 1,216 | 1,155 | 1,205 | 443,500 | 1,205 |
| 2018-02-07 | 1,194 | 1,210 | 1,143 | 1,143 | 504,200 | 1,143 |
| 2018-02-06 | 1,150 | 1,183 | 1,065 | 1,141 | 1,060,300 | 1,141 |
| 2018-02-05 | 1,210 | 1,252 | 1,204 | 1,247 | 444,200 | 1,247 |
| 2018-02-02 | 1,243 | 1,251 | 1,213 | 1,240 | 355,300 | 1,240 |
| 2018-02-01 | 1,250 | 1,260 | 1,241 | 1,251 | 227,300 | 1,251 |
| 2018-01-31 | 1,227 | 1,256 | 1,225 | 1,251 | 403,200 | 1,251 |
| 2018-01-30 | 1,276 | 1,279 | 1,233 | 1,268 | 574,400 | 1,268 |
| 2018-01-29 | 1,310 | 1,320 | 1,271 | 1,289 | 830,400 | 1,289 |
| 2018-01-26 | 1,263 | 1,291 | 1,248 | 1,270 | 339,500 | 1,270 |
| 2018-01-25 | 1,251 | 1,271 | 1,240 | 1,255 | 373,700 | 1,255 |
| 2018-01-24 | 1,279 | 1,307 | 1,250 | 1,265 | 560,800 | 1,265 |
| 2018-01-23 | 1,285 | 1,285 | 1,251 | 1,271 | 316,600 | 1,271 |
| 2018-01-22 | 1,250 | 1,287 | 1,250 | 1,272 | 521,000 | 1,272 |
| 2018-01-19 | 1,235 | 1,250 | 1,221 | 1,250 | 379,500 | 1,250 |
| 2018-01-18 | 1,235 | 1,257 | 1,215 | 1,229 | 1,023,500 | 1,229 |
| 2018-01-17 | 1,250 | 1,251 | 1,195 | 1,205 | 1,193,400 | 1,205 |
| 2018-01-16 | 1,292 | 1,324 | 1,265 | 1,287 | 893,300 | 1,287 |
| 2018-01-15 | 1,245 | 1,293 | 1,231 | 1,288 | 650,100 | 1,288 |
| 2018-01-12 | 1,312 | 1,323 | 1,226 | 1,232 | 1,427,800 | 1,232 |
| 2018-01-11 | 1,315 | 1,353 | 1,289 | 1,312 | 1,531,200 | 1,312 |
| 2018-01-10 | 1,259 | 1,342 | 1,253 | 1,340 | 2,544,700 | 1,340 |
| 2018-01-09 | 1,248 | 1,259 | 1,221 | 1,244 | 1,254,300 | 1,244 |
| 2018-01-05 | 1,155 | 1,264 | 1,137 | 1,225 | 2,368,900 | 1,225 |
| 2018-01-04 | 1,125 | 1,177 | 1,115 | 1,157 | 1,082,800 | 1,157 |
分割・併合履歴 ： [2014-05-20]1株→0.895株 [2014-02-21]1株→1.245株 [2011-06-28]1株→200株