3951 朝日印刷(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 | 1,010 | 1,027 | 1,010 | 1,018 | 800 | 1,018 |
| 2018-12-27 | 1,033 | 1,033 | 980 | 1,012 | 2,500 | 1,012 |
| 2018-12-26 | 956 | 1,050 | 956 | 1,023 | 8,900 | 1,023 |
| 2018-12-25 | 980 | 995 | 915 | 941 | 14,300 | 941 |
| 2018-12-21 | 1,011 | 1,011 | 981 | 994 | 25,100 | 994 |
| 2018-12-20 | 1,058 | 1,063 | 1,006 | 1,024 | 5,000 | 1,024 |
| 2018-12-19 | 1,060 | 1,070 | 1,000 | 1,070 | 16,600 | 1,070 |
| 2018-12-18 | 1,070 | 1,076 | 1,060 | 1,072 | 1,100 | 1,072 |
| 2018-12-17 | 1,087 | 1,087 | 1,066 | 1,080 | 8,100 | 1,080 |
| 2018-12-14 | 1,050 | 1,083 | 1,050 | 1,070 | 5,200 | 1,070 |
| 2018-12-13 | 1,050 | 1,054 | 1,040 | 1,050 | 8,100 | 1,050 |
| 2018-12-12 | 1,050 | 1,058 | 1,044 | 1,050 | 2,500 | 1,050 |
| 2018-12-11 | 1,072 | 1,072 | 1,050 | 1,050 | 1,500 | 1,050 |
| 2018-12-10 | 1,057 | 1,100 | 1,057 | 1,078 | 12,400 | 1,078 |
| 2018-12-07 | 1,027 | 1,065 | 1,020 | 1,040 | 27,300 | 1,040 |
| 2018-12-06 | 1,007 | 1,008 | 1,001 | 1,002 | 6,100 | 1,002 |
| 2018-12-05 | 1,002 | 1,013 | 1,001 | 1,008 | 9,100 | 1,008 |
| 2018-12-04 | 1,006 | 1,010 | 1,003 | 1,003 | 7,300 | 1,003 |
| 2018-12-03 | 1,016 | 1,032 | 1,005 | 1,005 | 7,200 | 1,005 |
| 2018-11-30 | 1,037 | 1,037 | 1,006 | 1,006 | 8,800 | 1,006 |
| 2018-11-29 | 1,049 | 1,050 | 1,025 | 1,042 | 18,400 | 1,042 |
| 2018-11-28 | 1,052 | 1,055 | 1,010 | 1,049 | 16,800 | 1,049 |
| 2018-11-27 | 1,024 | 1,058 | 1,024 | 1,052 | 7,400 | 1,052 |
| 2018-11-26 | 1,032 | 1,032 | 1,019 | 1,019 | 700 | 1,019 |
| 2018-11-22 | 1,021 | 1,027 | 1,012 | 1,027 | 7,700 | 1,027 |
| 2018-11-21 | 1,034 | 1,034 | 1,009 | 1,010 | 8,100 | 1,010 |
| 2018-11-20 | 1,040 | 1,040 | 1,030 | 1,030 | 400 | 1,030 |
| 2018-11-19 | 1,050 | 1,056 | 1,041 | 1,041 | 1,700 | 1,041 |
| 2018-11-16 | 1,052 | 1,059 | 1,052 | 1,056 | 1,300 | 1,056 |
| 2018-11-15 | 1,061 | 1,065 | 1,057 | 1,057 | 7,200 | 1,057 |
| 2018-11-14 | 1,053 | 1,060 | 1,046 | 1,060 | 6,100 | 1,060 |
| 2018-11-13 | 1,057 | 1,057 | 1,022 | 1,023 | 2,200 | 1,023 |
| 2018-11-12 | 1,088 | 1,088 | 1,072 | 1,072 | 2,100 | 1,072 |
| 2018-11-09 | 1,041 | 1,081 | 1,041 | 1,081 | 2,100 | 1,081 |
| 2018-11-08 | 1,048 | 1,054 | 1,048 | 1,054 | 700 | 1,054 |
| 2018-11-07 | 1,042 | 1,050 | 1,039 | 1,039 | 1,100 | 1,039 |
| 2018-11-06 | 1,060 | 1,060 | 1,044 | 1,044 | 800 | 1,044 |
| 2018-11-05 | 1,022 | 1,081 | 1,022 | 1,062 | 4,800 | 1,062 |
| 2018-11-02 | 1,035 | 1,035 | 1,018 | 1,018 | 1,800 | 1,018 |
| 2018-11-01 | 1,022 | 1,022 | 1,016 | 1,020 | 2,500 | 1,020 |
| 2018-10-31 | 1,038 | 1,045 | 1,031 | 1,032 | 1,600 | 1,032 |
| 2018-10-30 | 1,000 | 1,016 | 1,000 | 1,012 | 19,000 | 1,012 |
| 2018-10-29 | 1,080 | 1,080 | 1,031 | 1,039 | 3,300 | 1,039 |
| 2018-10-26 | 1,100 | 1,109 | 1,081 | 1,095 | 4,900 | 1,095 |
| 2018-10-25 | 1,129 | 1,133 | 1,100 | 1,100 | 9,200 | 1,100 |
| 2018-10-24 | 1,144 | 1,145 | 1,129 | 1,129 | 1,800 | 1,129 |
| 2018-10-23 | - | - | - | 1,136 | - | 1,136 |
| 2018-10-22 | - | - | - | 1,136 | - | 1,136 |
| 2018-10-19 | 1,150 | 1,150 | 1,136 | 1,136 | 2,300 | 1,136 |
| 2018-10-18 | 1,157 | 1,161 | 1,150 | 1,150 | 2,600 | 1,150 |
| 2018-10-17 | 1,156 | 1,157 | 1,155 | 1,155 | 600 | 1,155 |
| 2018-10-16 | 1,161 | 1,161 | 1,151 | 1,151 | 900 | 1,151 |
| 2018-10-15 | 1,170 | 1,170 | 1,161 | 1,161 | 5,000 | 1,161 |
| 2018-10-12 | 1,170 | 1,170 | 1,166 | 1,170 | 2,500 | 1,170 |
| 2018-10-11 | 1,182 | 1,182 | 1,171 | 1,171 | 1,200 | 1,171 |
| 2018-10-10 | 1,192 | 1,192 | 1,176 | 1,191 | 2,300 | 1,191 |
| 2018-10-09 | 1,193 | 1,193 | 1,181 | 1,181 | 1,500 | 1,181 |
| 2018-10-05 | 1,198 | 1,198 | 1,193 | 1,197 | 4,200 | 1,197 |
| 2018-10-04 | 1,197 | 1,197 | 1,193 | 1,197 | 1,200 | 1,197 |
| 2018-10-03 | 1,199 | 1,200 | 1,195 | 1,198 | 1,700 | 1,198 |
| 2018-10-02 | 1,200 | 1,200 | 1,198 | 1,199 | 1,600 | 1,199 |
| 2018-10-01 | 1,200 | 1,200 | 1,190 | 1,199 | 2,600 | 1,199 |
| 2018-09-28 | 1,201 | 1,220 | 1,197 | 1,200 | 3,900 | 1,200 |
| 2018-09-27 | 1,203 | 1,223 | 1,193 | 1,209 | 4,400 | 1,209 |
| 2018-09-26 | 1,225 | 1,228 | 1,201 | 1,217 | 5,600 | 1,217 |
| 2018-09-25 | 1,213 | 1,320 | 1,213 | 1,245 | 23,900 | 1,245 |
| 2018-09-21 | 1,196 | 1,222 | 1,190 | 1,220 | 5,100 | 1,220 |
| 2018-09-20 | 1,183 | 1,188 | 1,183 | 1,185 | 1,200 | 1,185 |
| 2018-09-19 | 1,189 | 1,189 | 1,183 | 1,189 | 600 | 1,189 |
| 2018-09-18 | 1,180 | 1,193 | 1,177 | 1,178 | 7,100 | 1,178 |
| 2018-09-14 | 1,170 | 1,180 | 1,170 | 1,180 | 2,000 | 1,180 |
| 2018-09-13 | 1,176 | 1,176 | 1,162 | 1,165 | 800 | 1,165 |
| 2018-09-12 | 1,167 | 1,171 | 1,156 | 1,156 | 1,100 | 1,156 |
| 2018-09-11 | 1,167 | 1,167 | 1,155 | 1,162 | 2,100 | 1,162 |
| 2018-09-10 | 1,185 | 1,185 | 1,155 | 1,155 | 2,100 | 1,155 |
| 2018-09-07 | 1,160 | 1,169 | 1,157 | 1,157 | 700 | 1,157 |
| 2018-09-06 | 1,165 | 1,170 | 1,158 | 1,158 | 600 | 1,158 |
| 2018-09-05 | 1,170 | 1,171 | 1,169 | 1,170 | 3,900 | 1,170 |
| 2018-09-04 | 1,170 | 1,170 | 1,168 | 1,169 | 1,900 | 1,169 |
| 2018-09-03 | 1,190 | 1,194 | 1,174 | 1,174 | 900 | 1,174 |
| 2018-08-31 | 1,158 | 1,183 | 1,154 | 1,183 | 3,800 | 1,183 |
| 2018-08-30 | 1,151 | 1,160 | 1,150 | 1,158 | 2,700 | 1,158 |
| 2018-08-29 | 1,143 | 1,160 | 1,143 | 1,159 | 1,500 | 1,159 |
| 2018-08-28 | 1,164 | 1,165 | 1,144 | 1,144 | 4,300 | 1,144 |
| 2018-08-27 | 1,165 | 1,165 | 1,161 | 1,164 | 2,600 | 1,164 |
| 2018-08-24 | 1,159 | 1,160 | 1,158 | 1,160 | 3,900 | 1,160 |
| 2018-08-23 | 1,159 | 1,160 | 1,153 | 1,160 | 1,200 | 1,160 |
| 2018-08-22 | 1,163 | 1,163 | 1,136 | 1,159 | 5,100 | 1,159 |
| 2018-08-21 | 1,141 | 1,166 | 1,130 | 1,165 | 7,500 | 1,165 |
| 2018-08-20 | 1,140 | 1,142 | 1,135 | 1,135 | 2,400 | 1,135 |
| 2018-08-17 | 1,143 | 1,147 | 1,142 | 1,142 | 1,500 | 1,142 |
| 2018-08-16 | 1,151 | 1,160 | 1,140 | 1,147 | 6,500 | 1,147 |
| 2018-08-15 | 1,145 | 1,165 | 1,138 | 1,165 | 21,100 | 1,165 |
| 2018-08-14 | 1,141 | 1,145 | 1,135 | 1,138 | 6,000 | 1,138 |
| 2018-08-13 | 1,160 | 1,160 | 1,138 | 1,140 | 6,100 | 1,140 |
| 2018-08-10 | 1,168 | 1,169 | 1,159 | 1,160 | 2,500 | 1,160 |
| 2018-08-09 | 1,153 | 1,166 | 1,153 | 1,156 | 2,300 | 1,156 |
| 2018-08-08 | 1,170 | 1,170 | 1,143 | 1,153 | 5,400 | 1,153 |
| 2018-08-07 | 1,200 | 1,200 | 1,149 | 1,175 | 50,300 | 1,175 |
| 2018-08-06 | 1,244 | 1,244 | 1,214 | 1,215 | 2,800 | 1,215 |
| 2018-08-03 | 1,219 | 1,219 | 1,214 | 1,214 | 1,100 | 1,214 |
| 2018-08-02 | 1,227 | 1,227 | 1,216 | 1,224 | 4,400 | 1,224 |
| 2018-08-01 | 1,228 | 1,228 | 1,220 | 1,224 | 2,700 | 1,224 |
| 2018-07-31 | 1,221 | 1,225 | 1,219 | 1,219 | 1,700 | 1,219 |
| 2018-07-30 | 1,232 | 1,232 | 1,220 | 1,220 | 4,000 | 1,220 |
| 2018-07-27 | 1,245 | 1,245 | 1,232 | 1,232 | 2,400 | 1,232 |
| 2018-07-26 | 1,245 | 1,245 | 1,232 | 1,244 | 2,100 | 1,244 |
| 2018-07-25 | 1,250 | 1,250 | 1,250 | 1,250 | 2,200 | 1,250 |
| 2018-07-24 | 1,248 | 1,255 | 1,242 | 1,247 | 2,400 | 1,247 |
| 2018-07-23 | 1,285 | 1,300 | 1,227 | 1,258 | 7,200 | 1,258 |
| 2018-07-20 | 1,266 | 1,285 | 1,260 | 1,285 | 6,000 | 1,285 |
| 2018-07-19 | 1,264 | 1,274 | 1,258 | 1,258 | 6,200 | 1,258 |
| 2018-07-18 | 1,269 | 1,269 | 1,261 | 1,264 | 1,900 | 1,264 |
| 2018-07-17 | 1,269 | 1,269 | 1,260 | 1,261 | 23,200 | 1,261 |
| 2018-07-13 | 1,247 | 1,253 | 1,238 | 1,248 | 14,200 | 1,248 |
| 2018-07-12 | 1,230 | 1,240 | 1,230 | 1,234 | 2,300 | 1,234 |
| 2018-07-11 | 1,241 | 1,241 | 1,230 | 1,230 | 10,100 | 1,230 |
| 2018-07-10 | 1,239 | 1,241 | 1,238 | 1,239 | 2,300 | 1,239 |
| 2018-07-09 | 1,240 | 1,243 | 1,226 | 1,228 | 15,800 | 1,228 |
| 2018-07-06 | 1,247 | 1,247 | 1,223 | 1,226 | 2,900 | 1,226 |
| 2018-07-05 | 1,231 | 1,240 | 1,213 | 1,233 | 2,800 | 1,233 |
| 2018-07-04 | 1,233 | 1,279 | 1,203 | 1,223 | 28,000 | 1,223 |
| 2018-07-03 | 1,228 | 1,235 | 1,226 | 1,232 | 13,100 | 1,232 |
| 2018-07-02 | 1,226 | 1,230 | 1,226 | 1,228 | 3,300 | 1,228 |
| 2018-06-29 | 1,241 | 1,241 | 1,222 | 1,240 | 10,900 | 1,240 |
| 2018-06-28 | 1,227 | 1,232 | 1,226 | 1,227 | 3,700 | 1,227 |
| 2018-06-27 | 1,227 | 1,227 | 1,220 | 1,227 | 1,700 | 1,227 |
| 2018-06-26 | 1,220 | 1,229 | 1,220 | 1,228 | 3,900 | 1,228 |
| 2018-06-25 | 1,235 | 1,235 | 1,224 | 1,226 | 6,500 | 1,226 |
| 2018-06-22 | 1,235 | 1,235 | 1,221 | 1,221 | 5,500 | 1,221 |
| 2018-06-21 | 1,231 | 1,243 | 1,211 | 1,234 | 3,300 | 1,234 |
| 2018-06-20 | 1,202 | 1,230 | 1,202 | 1,224 | 12,100 | 1,224 |
| 2018-06-19 | 1,208 | 1,211 | 1,201 | 1,201 | 13,800 | 1,201 |
| 2018-06-18 | 1,206 | 1,210 | 1,200 | 1,202 | 3,300 | 1,202 |
| 2018-06-15 | 1,211 | 1,211 | 1,200 | 1,204 | 11,000 | 1,204 |
| 2018-06-14 | 1,206 | 1,211 | 1,203 | 1,210 | 2,400 | 1,210 |
| 2018-06-13 | 1,203 | 1,203 | 1,202 | 1,203 | 1,700 | 1,203 |
| 2018-06-12 | 1,203 | 1,210 | 1,199 | 1,209 | 10,300 | 1,209 |
| 2018-06-11 | 1,206 | 1,206 | 1,198 | 1,200 | 8,400 | 1,200 |
| 2018-06-08 | 1,206 | 1,206 | 1,200 | 1,201 | 7,800 | 1,201 |
| 2018-06-07 | 1,210 | 1,210 | 1,202 | 1,203 | 3,100 | 1,203 |
| 2018-06-06 | 1,208 | 1,210 | 1,203 | 1,205 | 5,200 | 1,205 |
| 2018-06-05 | 1,215 | 1,220 | 1,208 | 1,209 | 13,400 | 1,209 |
| 2018-06-04 | 1,210 | 1,214 | 1,207 | 1,209 | 1,800 | 1,209 |
| 2018-06-01 | 1,207 | 1,209 | 1,204 | 1,208 | 1,500 | 1,208 |
| 2018-05-31 | 1,210 | 1,210 | 1,206 | 1,206 | 500 | 1,206 |
| 2018-05-30 | 1,204 | 1,216 | 1,204 | 1,206 | 1,800 | 1,206 |
| 2018-05-29 | 1,205 | 1,208 | 1,205 | 1,208 | 1,300 | 1,208 |
| 2018-05-28 | 1,207 | 1,218 | 1,206 | 1,206 | 2,200 | 1,206 |
| 2018-05-25 | 1,220 | 1,220 | 1,210 | 1,210 | 7,700 | 1,210 |
| 2018-05-24 | 1,203 | 1,220 | 1,203 | 1,220 | 11,200 | 1,220 |
| 2018-05-23 | 1,212 | 1,212 | 1,205 | 1,205 | 2,600 | 1,205 |
| 2018-05-22 | 1,212 | 1,220 | 1,208 | 1,215 | 14,200 | 1,215 |
| 2018-05-21 | 1,212 | 1,216 | 1,211 | 1,212 | 4,100 | 1,212 |
| 2018-05-18 | 1,208 | 1,210 | 1,205 | 1,210 | 4,200 | 1,210 |
| 2018-05-17 | 1,207 | 1,211 | 1,205 | 1,205 | 2,800 | 1,205 |
| 2018-05-16 | 1,205 | 1,214 | 1,203 | 1,213 | 8,200 | 1,213 |
| 2018-05-15 | 1,212 | 1,212 | 1,203 | 1,205 | 6,900 | 1,205 |
| 2018-05-14 | 1,210 | 1,212 | 1,207 | 1,211 | 3,700 | 1,211 |
| 2018-05-11 | 1,203 | 1,215 | 1,201 | 1,210 | 14,300 | 1,210 |
| 2018-05-10 | 1,216 | 1,217 | 1,207 | 1,211 | 5,400 | 1,211 |
| 2018-05-09 | 1,215 | 1,215 | 1,205 | 1,212 | 8,900 | 1,212 |
| 2018-05-08 | 1,205 | 1,222 | 1,203 | 1,210 | 8,400 | 1,210 |
| 2018-05-07 | 1,207 | 1,210 | 1,201 | 1,201 | 11,000 | 1,201 |
| 2018-05-02 | 1,212 | 1,212 | 1,200 | 1,203 | 9,200 | 1,203 |
| 2018-05-01 | 1,203 | 1,228 | 1,200 | 1,217 | 18,600 | 1,217 |
| 2018-04-27 | 1,208 | 1,208 | 1,199 | 1,203 | 7,800 | 1,203 |
| 2018-04-26 | 1,210 | 1,210 | 1,198 | 1,200 | 33,800 | 1,200 |
| 2018-04-25 | 1,211 | 1,217 | 1,203 | 1,208 | 46,000 | 1,208 |
| 2018-04-24 | 1,222 | 1,225 | 1,208 | 1,210 | 28,300 | 1,210 |
| 2018-04-23 | 1,237 | 1,240 | 1,213 | 1,214 | 54,800 | 1,214 |
| 2018-04-20 | 1,238 | 1,240 | 1,231 | 1,233 | 21,200 | 1,233 |
| 2018-04-19 | 1,254 | 1,254 | 1,235 | 1,240 | 16,700 | 1,240 |
| 2018-04-18 | 1,261 | 1,261 | 1,253 | 1,257 | 2,300 | 1,257 |
| 2018-04-17 | 1,274 | 1,274 | 1,260 | 1,260 | 2,900 | 1,260 |
| 2018-04-16 | 1,276 | 1,276 | 1,272 | 1,274 | 6,200 | 1,274 |
| 2018-04-13 | 1,271 | 1,272 | 1,265 | 1,272 | 1,600 | 1,272 |
| 2018-04-12 | 1,273 | 1,277 | 1,262 | 1,265 | 4,000 | 1,265 |
| 2018-04-11 | 1,280 | 1,280 | 1,270 | 1,270 | 3,100 | 1,270 |
| 2018-04-10 | 1,275 | 1,275 | 1,257 | 1,269 | 2,900 | 1,269 |
| 2018-04-09 | 1,265 | 1,270 | 1,256 | 1,270 | 4,600 | 1,270 |
| 2018-04-06 | 1,270 | 1,270 | 1,256 | 1,259 | 4,700 | 1,259 |
| 2018-04-05 | 1,276 | 1,276 | 1,261 | 1,268 | 3,100 | 1,268 |
| 2018-04-04 | 1,268 | 1,269 | 1,256 | 1,269 | 6,600 | 1,269 |
| 2018-04-03 | 1,255 | 1,269 | 1,252 | 1,269 | 6,600 | 1,269 |
| 2018-03-30 | 1,265 | 1,275 | 1,261 | 1,274 | 4,000 | 1,274 |
| 2018-03-29 | 1,249 | 1,271 | 1,248 | 1,263 | 9,100 | 1,263 |
| 2018-03-28 | 1,268 | 1,276 | 1,263 | 1,263 | 5,500 | 1,263 |
| 2018-03-27 | 1,256 | 1,278 | 1,256 | 1,278 | 2,900 | 1,278 |
| 2018-03-26 | 1,250 | 1,283 | 1,250 | 1,250 | 21,800 | 1,250 |
| 2018-03-23 | 1,284 | 1,284 | 1,259 | 1,268 | 10,200 | 1,268 |
| 2018-03-22 | 1,287 | 1,296 | 1,285 | 1,285 | 4,700 | 1,285 |
| 2018-03-20 | 1,294 | 1,309 | 1,294 | 1,299 | 1,100 | 1,299 |
| 2018-03-19 | 1,292 | 1,303 | 1,292 | 1,294 | 3,200 | 1,294 |
| 2018-03-16 | 1,308 | 1,317 | 1,298 | 1,301 | 5,800 | 1,301 |
| 2018-03-15 | 1,310 | 1,318 | 1,301 | 1,311 | 6,700 | 1,311 |
| 2018-03-14 | 1,311 | 1,315 | 1,308 | 1,315 | 2,300 | 1,315 |
| 2018-03-13 | 1,304 | 1,318 | 1,300 | 1,310 | 3,100 | 1,310 |
| 2018-03-12 | 1,300 | 1,317 | 1,299 | 1,304 | 5,500 | 1,304 |
| 2018-03-09 | 1,300 | 1,318 | 1,275 | 1,290 | 5,100 | 1,290 |
| 2018-03-08 | 1,290 | 1,323 | 1,284 | 1,296 | 6,100 | 1,296 |
| 2018-03-07 | 1,300 | 1,302 | 1,293 | 1,293 | 3,400 | 1,293 |
| 2018-03-06 | 1,308 | 1,308 | 1,295 | 1,303 | 1,000 | 1,303 |
| 2018-03-05 | 1,315 | 1,315 | 1,287 | 1,300 | 10,200 | 1,300 |
| 2018-03-02 | 1,316 | 1,320 | 1,303 | 1,312 | 8,700 | 1,312 |
| 2018-03-01 | 1,348 | 1,348 | 1,325 | 1,325 | 15,400 | 1,325 |
| 2018-02-28 | 1,340 | 1,345 | 1,330 | 1,330 | 4,400 | 1,330 |
| 2018-02-27 | 1,349 | 1,350 | 1,341 | 1,341 | 900 | 1,341 |
| 2018-02-26 | 1,359 | 1,359 | 1,340 | 1,343 | 1,300 | 1,343 |
| 2018-02-23 | 1,337 | 1,360 | 1,318 | 1,349 | 13,500 | 1,349 |
| 2018-02-22 | 1,313 | 1,327 | 1,307 | 1,317 | 7,500 | 1,317 |
| 2018-02-21 | 1,320 | 1,322 | 1,310 | 1,310 | 4,500 | 1,310 |
| 2018-02-20 | 1,338 | 1,338 | 1,315 | 1,325 | 5,000 | 1,325 |
| 2018-02-19 | 1,326 | 1,339 | 1,320 | 1,327 | 1,500 | 1,327 |
| 2018-02-16 | 1,336 | 1,336 | 1,318 | 1,320 | 2,100 | 1,320 |
| 2018-02-15 | 1,350 | 1,350 | 1,327 | 1,336 | 6,300 | 1,336 |
| 2018-02-14 | 1,327 | 1,336 | 1,314 | 1,336 | 6,600 | 1,336 |
| 2018-02-13 | 1,319 | 1,330 | 1,319 | 1,327 | 1,300 | 1,327 |
| 2018-02-09 | 1,292 | 1,318 | 1,292 | 1,314 | 5,700 | 1,314 |
| 2018-02-08 | 1,337 | 1,337 | 1,320 | 1,331 | 6,100 | 1,331 |
| 2018-02-07 | 1,357 | 1,357 | 1,310 | 1,316 | 7,200 | 1,316 |
| 2018-02-06 | 1,300 | 1,325 | 1,260 | 1,271 | 43,100 | 1,271 |
| 2018-02-05 | 1,380 | 1,387 | 1,350 | 1,351 | 11,000 | 1,351 |
| 2018-02-02 | 1,393 | 1,401 | 1,388 | 1,388 | 7,100 | 1,388 |
| 2018-02-01 | 1,398 | 1,402 | 1,382 | 1,392 | 12,500 | 1,392 |
| 2018-01-31 | 1,393 | 1,395 | 1,382 | 1,393 | 6,300 | 1,393 |
| 2018-01-30 | 1,400 | 1,400 | 1,383 | 1,395 | 12,100 | 1,395 |
| 2018-01-29 | 1,394 | 1,397 | 1,380 | 1,394 | 15,200 | 1,394 |
| 2018-01-26 | 1,382 | 1,388 | 1,378 | 1,384 | 11,700 | 1,384 |
| 2018-01-25 | 1,393 | 1,395 | 1,380 | 1,380 | 16,800 | 1,380 |
| 2018-01-24 | 1,400 | 1,407 | 1,385 | 1,390 | 25,300 | 1,390 |
| 2018-01-23 | 1,394 | 1,399 | 1,392 | 1,395 | 26,300 | 1,395 |
| 2018-01-22 | 1,385 | 1,386 | 1,380 | 1,383 | 11,900 | 1,383 |
| 2018-01-19 | 1,389 | 1,400 | 1,371 | 1,371 | 50,200 | 1,371 |
| 2018-01-18 | 1,369 | 1,389 | 1,369 | 1,389 | 8,000 | 1,389 |
| 2018-01-17 | 1,390 | 1,391 | 1,342 | 1,370 | 47,900 | 1,370 |
| 2018-01-16 | 1,399 | 1,399 | 1,374 | 1,394 | 67,000 | 1,394 |
| 2018-01-15 | 1,399 | 1,415 | 1,371 | 1,390 | 45,000 | 1,390 |
| 2018-01-12 | 1,373 | 1,380 | 1,367 | 1,370 | 22,400 | 1,370 |
| 2018-01-11 | 1,376 | 1,376 | 1,364 | 1,364 | 3,900 | 1,364 |
| 2018-01-10 | 1,382 | 1,385 | 1,372 | 1,378 | 10,000 | 1,378 |
| 2018-01-09 | 1,387 | 1,387 | 1,381 | 1,381 | 4,200 | 1,381 |
| 2018-01-05 | 1,395 | 1,397 | 1,382 | 1,392 | 5,100 | 1,392 |
| 2018-01-04 | 1,375 | 1,386 | 1,372 | 1,386 | 3,300 | 1,386 |
分割・併合履歴 ： [2017-12-27]1株→2株 [1996-03-26]1株→1.05株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株
