5162 (株)朝日ラバー 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 | 834 | 859 | 819 | 824 | 11,500 | 824 |
| 2018-12-27 | 800 | 897 | 800 | 848 | 41,100 | 848 |
| 2018-12-26 | 815 | 820 | 766 | 776 | 35,700 | 776 |
| 2018-12-25 | 764 | 764 | 702 | 710 | 27,900 | 710 |
| 2018-12-21 | 782 | 796 | 679 | 766 | 45,900 | 766 |
| 2018-12-20 | 835 | 845 | 786 | 799 | 30,800 | 799 |
| 2018-12-19 | 890 | 890 | 840 | 856 | 30,400 | 856 |
| 2018-12-18 | 916 | 916 | 884 | 890 | 15,500 | 890 |
| 2018-12-17 | 958 | 958 | 929 | 929 | 9,100 | 929 |
| 2018-12-14 | 970 | 979 | 954 | 959 | 11,700 | 959 |
| 2018-12-13 | 989 | 989 | 969 | 972 | 8,500 | 972 |
| 2018-12-12 | 976 | 999 | 976 | 990 | 4,900 | 990 |
| 2018-12-11 | 980 | 985 | 972 | 975 | 5,700 | 975 |
| 2018-12-10 | 1,008 | 1,008 | 974 | 980 | 10,600 | 980 |
| 2018-12-07 | 1,024 | 1,047 | 1,008 | 1,012 | 6,900 | 1,012 |
| 2018-12-06 | 1,030 | 1,047 | 1,026 | 1,031 | 10,100 | 1,031 |
| 2018-12-05 | 1,037 | 1,056 | 1,035 | 1,043 | 4,300 | 1,043 |
| 2018-12-04 | 1,047 | 1,052 | 1,044 | 1,047 | 7,500 | 1,047 |
| 2018-12-03 | 1,033 | 1,052 | 1,033 | 1,043 | 11,400 | 1,043 |
| 2018-11-30 | 1,019 | 1,029 | 1,014 | 1,029 | 8,100 | 1,029 |
| 2018-11-29 | 1,008 | 1,021 | 1,003 | 1,019 | 13,900 | 1,019 |
| 2018-11-28 | 1,013 | 1,015 | 1,004 | 1,005 | 9,500 | 1,005 |
| 2018-11-27 | 1,050 | 1,050 | 1,018 | 1,021 | 4,200 | 1,021 |
| 2018-11-26 | 1,003 | 1,029 | 1,003 | 1,029 | 3,200 | 1,029 |
| 2018-11-22 | 1,029 | 1,034 | 995 | 1,001 | 7,800 | 1,001 |
| 2018-11-21 | 988 | 1,044 | 987 | 1,029 | 15,000 | 1,029 |
| 2018-11-20 | 1,046 | 1,046 | 1,016 | 1,036 | 12,400 | 1,036 |
| 2018-11-19 | 996 | 1,076 | 996 | 1,060 | 40,700 | 1,060 |
| 2018-11-16 | 985 | 997 | 970 | 978 | 11,200 | 978 |
| 2018-11-15 | 980 | 997 | 980 | 985 | 6,700 | 985 |
| 2018-11-14 | 997 | 1,006 | 989 | 994 | 8,900 | 994 |
| 2018-11-13 | 1,024 | 1,024 | 993 | 993 | 22,000 | 993 |
| 2018-11-12 | 1,028 | 1,050 | 1,026 | 1,029 | 17,300 | 1,029 |
| 2018-11-09 | 988 | 1,015 | 987 | 1,014 | 14,500 | 1,014 |
| 2018-11-08 | 988 | 997 | 982 | 996 | 5,300 | 996 |
| 2018-11-07 | 969 | 979 | 963 | 974 | 6,000 | 974 |
| 2018-11-06 | 956 | 975 | 956 | 969 | 7,400 | 969 |
| 2018-11-05 | 958 | 998 | 958 | 960 | 12,300 | 960 |
| 2018-11-02 | 942 | 974 | 941 | 958 | 10,600 | 958 |
| 2018-11-01 | 950 | 957 | 933 | 945 | 7,200 | 945 |
| 2018-10-31 | 983 | 983 | 945 | 958 | 19,000 | 958 |
| 2018-10-30 | 896 | 939 | 893 | 939 | 7,800 | 939 |
| 2018-10-29 | 949 | 965 | 901 | 901 | 18,200 | 901 |
| 2018-10-26 | 996 | 1,002 | 916 | 937 | 30,900 | 937 |
| 2018-10-25 | 1,012 | 1,014 | 956 | 971 | 19,200 | 971 |
| 2018-10-24 | 1,020 | 1,031 | 1,012 | 1,021 | 7,700 | 1,021 |
| 2018-10-23 | 1,031 | 1,036 | 1,019 | 1,019 | 5,500 | 1,019 |
| 2018-10-22 | 1,040 | 1,041 | 1,025 | 1,030 | 5,300 | 1,030 |
| 2018-10-19 | 1,020 | 1,042 | 1,020 | 1,041 | 5,800 | 1,041 |
| 2018-10-18 | 1,015 | 1,040 | 1,015 | 1,033 | 9,700 | 1,033 |
| 2018-10-17 | 1,018 | 1,041 | 1,010 | 1,010 | 16,500 | 1,010 |
| 2018-10-16 | 1,023 | 1,035 | 1,010 | 1,015 | 11,900 | 1,015 |
| 2018-10-15 | 1,030 | 1,041 | 1,011 | 1,023 | 9,900 | 1,023 |
| 2018-10-12 | 1,005 | 1,021 | 1,005 | 1,019 | 10,100 | 1,019 |
| 2018-10-11 | 1,018 | 1,053 | 1,005 | 1,008 | 18,100 | 1,008 |
| 2018-10-10 | 1,066 | 1,076 | 1,042 | 1,062 | 6,800 | 1,062 |
| 2018-10-09 | 1,080 | 1,088 | 1,053 | 1,056 | 6,900 | 1,056 |
| 2018-10-05 | 1,099 | 1,114 | 1,079 | 1,079 | 11,400 | 1,079 |
| 2018-10-04 | 1,100 | 1,115 | 1,074 | 1,090 | 6,600 | 1,090 |
| 2018-10-03 | 1,097 | 1,103 | 1,077 | 1,103 | 9,600 | 1,103 |
| 2018-10-02 | 1,120 | 1,120 | 1,090 | 1,094 | 7,500 | 1,094 |
| 2018-10-01 | 1,128 | 1,128 | 1,100 | 1,113 | 6,500 | 1,113 |
| 2018-09-28 | 1,081 | 1,106 | 1,069 | 1,081 | 13,900 | 1,081 |
| 2018-09-27 | 1,040 | 1,165 | 1,038 | 1,095 | 32,300 | 1,095 |
| 2018-09-26 | 1,056 | 1,056 | 1,038 | 1,042 | 7,400 | 1,042 |
| 2018-09-25 | 1,040 | 1,063 | 1,039 | 1,060 | 11,600 | 1,060 |
| 2018-09-21 | 1,031 | 1,054 | 1,031 | 1,039 | 5,500 | 1,039 |
| 2018-09-20 | 1,035 | 1,056 | 1,030 | 1,030 | 6,600 | 1,030 |
| 2018-09-19 | 1,028 | 1,032 | 1,018 | 1,027 | 10,700 | 1,027 |
| 2018-09-18 | 1,018 | 1,030 | 1,013 | 1,027 | 16,200 | 1,027 |
| 2018-09-14 | 1,010 | 1,020 | 1,010 | 1,019 | 6,400 | 1,019 |
| 2018-09-13 | 1,026 | 1,030 | 1,010 | 1,014 | 5,800 | 1,014 |
| 2018-09-12 | 1,030 | 1,040 | 1,022 | 1,027 | 15,800 | 1,027 |
| 2018-09-11 | 1,037 | 1,049 | 1,032 | 1,037 | 12,700 | 1,037 |
| 2018-09-10 | 1,032 | 1,047 | 1,026 | 1,036 | 21,600 | 1,036 |
| 2018-09-07 | 1,058 | 1,058 | 1,027 | 1,033 | 6,000 | 1,033 |
| 2018-09-06 | 1,080 | 1,080 | 1,050 | 1,050 | 4,200 | 1,050 |
| 2018-09-05 | 1,087 | 1,091 | 1,083 | 1,083 | 4,000 | 1,083 |
| 2018-09-04 | 1,090 | 1,099 | 1,082 | 1,087 | 5,000 | 1,087 |
| 2018-09-03 | 1,095 | 1,100 | 1,081 | 1,094 | 7,700 | 1,094 |
| 2018-08-31 | 1,074 | 1,099 | 1,074 | 1,095 | 5,400 | 1,095 |
| 2018-08-30 | 1,087 | 1,100 | 1,080 | 1,093 | 8,000 | 1,093 |
| 2018-08-29 | 1,086 | 1,090 | 1,063 | 1,088 | 8,300 | 1,088 |
| 2018-08-28 | 1,080 | 1,084 | 1,065 | 1,079 | 9,300 | 1,079 |
| 2018-08-27 | 1,048 | 1,065 | 1,048 | 1,065 | 6,500 | 1,065 |
| 2018-08-24 | 1,042 | 1,051 | 1,031 | 1,050 | 6,600 | 1,050 |
| 2018-08-23 | 1,061 | 1,065 | 1,023 | 1,034 | 9,700 | 1,034 |
| 2018-08-22 | 1,045 | 1,068 | 1,040 | 1,054 | 7,600 | 1,054 |
| 2018-08-21 | 1,041 | 1,048 | 1,036 | 1,041 | 12,700 | 1,041 |
| 2018-08-20 | 1,015 | 1,045 | 1,015 | 1,040 | 19,100 | 1,040 |
| 2018-08-17 | 1,035 | 1,044 | 1,018 | 1,031 | 17,800 | 1,031 |
| 2018-08-16 | 1,066 | 1,067 | 1,015 | 1,028 | 47,000 | 1,028 |
| 2018-08-15 | 1,070 | 1,076 | 1,069 | 1,071 | 16,000 | 1,071 |
| 2018-08-14 | 1,065 | 1,074 | 1,064 | 1,068 | 10,200 | 1,068 |
| 2018-08-13 | 1,075 | 1,082 | 1,035 | 1,065 | 37,200 | 1,065 |
| 2018-08-10 | 1,096 | 1,108 | 1,079 | 1,084 | 37,500 | 1,084 |
| 2018-08-09 | 1,065 | 1,092 | 1,059 | 1,085 | 12,900 | 1,085 |
| 2018-08-08 | 1,065 | 1,080 | 1,045 | 1,062 | 28,700 | 1,062 |
| 2018-08-07 | 1,050 | 1,080 | 1,032 | 1,065 | 28,400 | 1,065 |
| 2018-08-06 | 1,026 | 1,052 | 1,026 | 1,044 | 18,900 | 1,044 |
| 2018-08-03 | 1,035 | 1,053 | 1,032 | 1,040 | 20,300 | 1,040 |
| 2018-08-02 | 1,040 | 1,062 | 1,033 | 1,033 | 17,300 | 1,033 |
| 2018-08-01 | 1,028 | 1,045 | 1,025 | 1,042 | 13,700 | 1,042 |
| 2018-07-31 | 1,021 | 1,051 | 1,021 | 1,025 | 55,100 | 1,025 |
| 2018-07-30 | 1,071 | 1,073 | 1,042 | 1,044 | 21,100 | 1,044 |
| 2018-07-27 | 1,071 | 1,078 | 1,068 | 1,073 | 10,300 | 1,073 |
| 2018-07-26 | 1,058 | 1,073 | 1,058 | 1,070 | 10,000 | 1,070 |
| 2018-07-25 | 1,060 | 1,080 | 1,050 | 1,051 | 27,300 | 1,051 |
| 2018-07-24 | 1,055 | 1,062 | 1,055 | 1,060 | 9,200 | 1,060 |
| 2018-07-23 | 1,079 | 1,081 | 1,048 | 1,055 | 20,000 | 1,055 |
| 2018-07-20 | 1,089 | 1,112 | 1,079 | 1,079 | 12,500 | 1,079 |
| 2018-07-19 | 1,105 | 1,119 | 1,090 | 1,102 | 15,000 | 1,102 |
| 2018-07-18 | 1,100 | 1,118 | 1,100 | 1,117 | 8,500 | 1,117 |
| 2018-07-17 | 1,109 | 1,118 | 1,099 | 1,117 | 13,700 | 1,117 |
| 2018-07-13 | 1,109 | 1,115 | 1,102 | 1,107 | 1,900 | 1,107 |
| 2018-07-12 | 1,084 | 1,111 | 1,080 | 1,108 | 9,500 | 1,108 |
| 2018-07-11 | 1,070 | 1,094 | 1,068 | 1,093 | 9,200 | 1,093 |
| 2018-07-10 | 1,077 | 1,080 | 1,066 | 1,074 | 8,900 | 1,074 |
| 2018-07-09 | 1,034 | 1,072 | 1,030 | 1,052 | 45,700 | 1,052 |
| 2018-07-06 | 1,016 | 1,062 | 1,001 | 1,054 | 37,900 | 1,054 |
| 2018-07-05 | 1,088 | 1,090 | 1,040 | 1,045 | 19,600 | 1,045 |
| 2018-07-04 | 1,094 | 1,094 | 1,072 | 1,088 | 15,000 | 1,088 |
| 2018-07-03 | 1,107 | 1,118 | 1,067 | 1,094 | 25,200 | 1,094 |
| 2018-07-02 | 1,126 | 1,136 | 1,105 | 1,106 | 39,700 | 1,106 |
| 2018-06-29 | 1,123 | 1,137 | 1,111 | 1,114 | 29,000 | 1,114 |
| 2018-06-28 | 1,159 | 1,159 | 1,122 | 1,126 | 16,100 | 1,126 |
| 2018-06-27 | 1,151 | 1,164 | 1,150 | 1,150 | 10,500 | 1,150 |
| 2018-06-26 | 1,150 | 1,187 | 1,150 | 1,169 | 10,600 | 1,169 |
| 2018-06-25 | 1,181 | 1,205 | 1,177 | 1,184 | 9,900 | 1,184 |
| 2018-06-22 | 1,180 | 1,200 | 1,170 | 1,193 | 7,100 | 1,193 |
| 2018-06-21 | 1,178 | 1,209 | 1,173 | 1,180 | 8,700 | 1,180 |
| 2018-06-20 | 1,156 | 1,199 | 1,150 | 1,199 | 13,100 | 1,199 |
| 2018-06-19 | 1,155 | 1,168 | 1,152 | 1,152 | 12,200 | 1,152 |
| 2018-06-18 | 1,201 | 1,201 | 1,166 | 1,171 | 18,400 | 1,171 |
| 2018-06-15 | 1,228 | 1,235 | 1,206 | 1,206 | 10,300 | 1,206 |
| 2018-06-14 | 1,238 | 1,241 | 1,227 | 1,227 | 7,000 | 1,227 |
| 2018-06-13 | 1,233 | 1,238 | 1,227 | 1,238 | 10,100 | 1,238 |
| 2018-06-12 | 1,232 | 1,241 | 1,226 | 1,236 | 5,600 | 1,236 |
| 2018-06-11 | 1,246 | 1,249 | 1,231 | 1,237 | 10,700 | 1,237 |
| 2018-06-08 | 1,255 | 1,264 | 1,244 | 1,249 | 5,900 | 1,249 |
| 2018-06-07 | 1,244 | 1,261 | 1,244 | 1,254 | 7,900 | 1,254 |
| 2018-06-06 | 1,252 | 1,270 | 1,235 | 1,255 | 16,700 | 1,255 |
| 2018-06-05 | 1,266 | 1,266 | 1,240 | 1,242 | 14,700 | 1,242 |
| 2018-06-04 | 1,248 | 1,272 | 1,248 | 1,263 | 8,200 | 1,263 |
| 2018-06-01 | 1,253 | 1,280 | 1,253 | 1,274 | 7,600 | 1,274 |
| 2018-05-31 | 1,252 | 1,284 | 1,252 | 1,277 | 12,700 | 1,277 |
| 2018-05-30 | 1,235 | 1,250 | 1,228 | 1,239 | 13,700 | 1,239 |
| 2018-05-29 | 1,263 | 1,272 | 1,237 | 1,243 | 24,300 | 1,243 |
| 2018-05-28 | 1,287 | 1,290 | 1,261 | 1,275 | 18,800 | 1,275 |
| 2018-05-25 | 1,253 | 1,304 | 1,250 | 1,283 | 46,400 | 1,283 |
| 2018-05-24 | 1,241 | 1,258 | 1,234 | 1,252 | 11,300 | 1,252 |
| 2018-05-23 | 1,253 | 1,258 | 1,241 | 1,244 | 9,400 | 1,244 |
| 2018-05-22 | 1,258 | 1,267 | 1,251 | 1,256 | 15,800 | 1,256 |
| 2018-05-21 | 1,270 | 1,271 | 1,257 | 1,258 | 11,900 | 1,258 |
| 2018-05-18 | 1,285 | 1,295 | 1,270 | 1,273 | 12,200 | 1,273 |
| 2018-05-17 | 1,310 | 1,310 | 1,285 | 1,287 | 21,900 | 1,287 |
| 2018-05-16 | 1,294 | 1,310 | 1,267 | 1,310 | 33,800 | 1,310 |
| 2018-05-15 | 1,268 | 1,299 | 1,250 | 1,296 | 54,200 | 1,296 |
| 2018-05-14 | 1,218 | 1,254 | 1,216 | 1,238 | 30,200 | 1,238 |
| 2018-05-11 | 1,261 | 1,261 | 1,224 | 1,234 | 37,000 | 1,234 |
| 2018-05-10 | 1,245 | 1,277 | 1,233 | 1,263 | 39,900 | 1,263 |
| 2018-05-09 | 1,184 | 1,232 | 1,179 | 1,215 | 13,900 | 1,215 |
| 2018-05-08 | 1,194 | 1,195 | 1,172 | 1,184 | 25,900 | 1,184 |
| 2018-05-07 | 1,214 | 1,217 | 1,191 | 1,198 | 10,200 | 1,198 |
| 2018-05-02 | 1,200 | 1,207 | 1,190 | 1,204 | 8,200 | 1,204 |
| 2018-05-01 | 1,190 | 1,207 | 1,170 | 1,198 | 17,000 | 1,198 |
| 2018-04-27 | 1,194 | 1,209 | 1,192 | 1,193 | 9,400 | 1,193 |
| 2018-04-26 | 1,204 | 1,204 | 1,191 | 1,193 | 11,700 | 1,193 |
| 2018-04-25 | 1,210 | 1,234 | 1,202 | 1,207 | 15,900 | 1,207 |
| 2018-04-24 | 1,221 | 1,222 | 1,200 | 1,217 | 11,700 | 1,217 |
| 2018-04-23 | 1,220 | 1,225 | 1,215 | 1,217 | 8,300 | 1,217 |
| 2018-04-20 | 1,220 | 1,236 | 1,212 | 1,215 | 18,300 | 1,215 |
| 2018-04-19 | 1,227 | 1,227 | 1,191 | 1,215 | 22,300 | 1,215 |
| 2018-04-18 | 1,198 | 1,221 | 1,183 | 1,216 | 18,400 | 1,216 |
| 2018-04-17 | 1,230 | 1,230 | 1,150 | 1,181 | 54,900 | 1,181 |
| 2018-04-16 | 1,245 | 1,263 | 1,233 | 1,244 | 21,100 | 1,244 |
| 2018-04-13 | 1,246 | 1,259 | 1,231 | 1,250 | 19,600 | 1,250 |
| 2018-04-12 | 1,244 | 1,262 | 1,226 | 1,244 | 23,800 | 1,244 |
| 2018-04-11 | 1,286 | 1,289 | 1,238 | 1,239 | 41,600 | 1,239 |
| 2018-04-10 | 1,302 | 1,302 | 1,267 | 1,273 | 35,600 | 1,273 |
| 2018-04-09 | 1,284 | 1,335 | 1,282 | 1,302 | 43,300 | 1,302 |
| 2018-04-06 | 1,312 | 1,340 | 1,281 | 1,292 | 39,900 | 1,292 |
| 2018-04-05 | 1,344 | 1,344 | 1,293 | 1,320 | 37,700 | 1,320 |
| 2018-04-04 | 1,333 | 1,352 | 1,276 | 1,339 | 61,100 | 1,339 |
| 2018-04-03 | 1,262 | 1,363 | 1,255 | 1,332 | 84,400 | 1,332 |
| 2018-03-30 | 1,197 | 1,247 | 1,194 | 1,225 | 36,500 | 1,225 |
| 2018-03-29 | 1,208 | 1,253 | 1,178 | 1,190 | 71,100 | 1,190 |
| 2018-03-28 | 1,140 | 1,185 | 1,140 | 1,185 | 30,400 | 1,185 |
| 2018-03-27 | 1,163 | 1,239 | 1,156 | 1,161 | 76,600 | 1,161 |
| 2018-03-26 | 1,170 | 1,180 | 1,121 | 1,149 | 55,300 | 1,149 |
| 2018-03-23 | 1,150 | 1,240 | 1,130 | 1,182 | 100,300 | 1,182 |
| 2018-03-22 | 1,174 | 1,196 | 1,173 | 1,177 | 14,700 | 1,177 |
| 2018-03-20 | 1,132 | 1,174 | 1,124 | 1,168 | 27,200 | 1,168 |
| 2018-03-19 | 1,192 | 1,197 | 1,137 | 1,151 | 29,200 | 1,151 |
| 2018-03-16 | 1,222 | 1,225 | 1,192 | 1,192 | 13,600 | 1,192 |
| 2018-03-15 | 1,219 | 1,252 | 1,190 | 1,217 | 34,800 | 1,217 |
| 2018-03-14 | 1,194 | 1,225 | 1,180 | 1,220 | 20,500 | 1,220 |
| 2018-03-13 | 1,190 | 1,230 | 1,185 | 1,207 | 16,500 | 1,207 |
| 2018-03-12 | 1,218 | 1,242 | 1,195 | 1,199 | 38,900 | 1,199 |
| 2018-03-09 | 1,171 | 1,217 | 1,159 | 1,202 | 62,900 | 1,202 |
| 2018-03-08 | 1,130 | 1,152 | 1,130 | 1,141 | 27,200 | 1,141 |
| 2018-03-07 | 1,161 | 1,161 | 1,117 | 1,130 | 41,400 | 1,130 |
| 2018-03-06 | 1,147 | 1,178 | 1,140 | 1,160 | 30,800 | 1,160 |
| 2018-03-05 | 1,167 | 1,167 | 1,112 | 1,126 | 36,400 | 1,126 |
| 2018-03-02 | 1,158 | 1,178 | 1,151 | 1,169 | 46,400 | 1,169 |
| 2018-03-01 | 1,253 | 1,253 | 1,190 | 1,197 | 46,600 | 1,197 |
| 2018-02-28 | 1,266 | 1,276 | 1,251 | 1,264 | 18,400 | 1,264 |
| 2018-02-27 | 1,299 | 1,299 | 1,257 | 1,260 | 16,500 | 1,260 |
| 2018-02-26 | 1,294 | 1,303 | 1,272 | 1,284 | 8,900 | 1,284 |
| 2018-02-23 | 1,285 | 1,294 | 1,276 | 1,284 | 10,300 | 1,284 |
| 2018-02-22 | 1,291 | 1,310 | 1,234 | 1,280 | 31,000 | 1,280 |
| 2018-02-21 | 1,271 | 1,332 | 1,262 | 1,310 | 39,100 | 1,310 |
| 2018-02-20 | 1,247 | 1,285 | 1,240 | 1,271 | 20,300 | 1,271 |
| 2018-02-19 | 1,216 | 1,270 | 1,216 | 1,251 | 58,900 | 1,251 |
| 2018-02-16 | 1,220 | 1,249 | 1,199 | 1,205 | 43,800 | 1,205 |
| 2018-02-15 | 1,190 | 1,216 | 1,181 | 1,200 | 27,500 | 1,200 |
| 2018-02-14 | 1,183 | 1,195 | 1,138 | 1,160 | 36,800 | 1,160 |
| 2018-02-13 | 1,181 | 1,202 | 1,158 | 1,165 | 29,600 | 1,165 |
| 2018-02-09 | 1,150 | 1,180 | 1,128 | 1,170 | 47,100 | 1,170 |
| 2018-02-08 | 1,208 | 1,220 | 1,173 | 1,211 | 35,300 | 1,211 |
| 2018-02-07 | 1,280 | 1,299 | 1,175 | 1,181 | 84,300 | 1,181 |
| 2018-02-06 | 1,197 | 1,218 | 1,138 | 1,215 | 102,600 | 1,215 |
| 2018-02-05 | 1,321 | 1,327 | 1,295 | 1,317 | 34,900 | 1,317 |
| 2018-02-02 | 1,394 | 1,394 | 1,331 | 1,366 | 29,300 | 1,366 |
| 2018-02-01 | 1,347 | 1,410 | 1,341 | 1,399 | 55,300 | 1,399 |
| 2018-01-31 | 1,300 | 1,361 | 1,299 | 1,335 | 29,300 | 1,335 |
| 2018-01-30 | 1,331 | 1,341 | 1,290 | 1,305 | 36,000 | 1,305 |
| 2018-01-29 | 1,345 | 1,365 | 1,338 | 1,338 | 24,600 | 1,338 |
| 2018-01-26 | 1,330 | 1,355 | 1,330 | 1,342 | 16,200 | 1,342 |
| 2018-01-25 | 1,334 | 1,353 | 1,311 | 1,350 | 21,400 | 1,350 |
| 2018-01-24 | 1,370 | 1,370 | 1,325 | 1,334 | 32,200 | 1,334 |
| 2018-01-23 | 1,409 | 1,417 | 1,356 | 1,365 | 59,500 | 1,365 |
| 2018-01-22 | 1,371 | 1,403 | 1,354 | 1,400 | 69,900 | 1,400 |
| 2018-01-19 | 1,299 | 1,352 | 1,281 | 1,352 | 49,100 | 1,352 |
| 2018-01-18 | 1,294 | 1,320 | 1,280 | 1,288 | 52,700 | 1,288 |
| 2018-01-17 | 1,330 | 1,330 | 1,285 | 1,291 | 26,000 | 1,291 |
| 2018-01-16 | 1,325 | 1,332 | 1,323 | 1,325 | 10,400 | 1,325 |
| 2018-01-15 | 1,337 | 1,344 | 1,317 | 1,326 | 21,300 | 1,326 |
| 2018-01-12 | 1,308 | 1,330 | 1,305 | 1,315 | 21,300 | 1,315 |
| 2018-01-11 | 1,276 | 1,310 | 1,276 | 1,299 | 11,500 | 1,299 |
| 2018-01-10 | 1,282 | 1,300 | 1,273 | 1,295 | 35,300 | 1,295 |
| 2018-01-09 | 1,312 | 1,320 | 1,282 | 1,287 | 37,700 | 1,287 |
| 2018-01-05 | 1,340 | 1,343 | 1,314 | 1,316 | 18,700 | 1,316 |
| 2018-01-04 | 1,343 | 1,345 | 1,320 | 1,336 | 23,200 | 1,336 |
分割・併合履歴 ： [2000-09-26]1株→1.2株
