5271 (株)トーヨーアサノ 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 | 2,457 | 2,747 | 2,454 | 2,688 | 28,500 | 2,688 |
| 2018-12-27 | 2,447 | 2,512 | 2,410 | 2,483 | 17,100 | 2,483 |
| 2018-12-26 | 2,378 | 2,469 | 2,255 | 2,312 | 11,600 | 2,312 |
| 2018-12-25 | 2,182 | 2,300 | 2,151 | 2,240 | 24,600 | 2,240 |
| 2018-12-21 | 2,570 | 2,570 | 2,363 | 2,401 | 41,000 | 2,401 |
| 2018-12-20 | 2,677 | 2,768 | 2,525 | 2,578 | 20,900 | 2,578 |
| 2018-12-19 | 2,654 | 2,766 | 2,611 | 2,722 | 13,000 | 2,722 |
| 2018-12-18 | 2,800 | 2,800 | 2,655 | 2,671 | 35,000 | 2,671 |
| 2018-12-17 | 2,998 | 3,000 | 2,860 | 2,865 | 20,500 | 2,865 |
| 2018-12-14 | 2,975 | 3,100 | 2,854 | 3,075 | 23,700 | 3,075 |
| 2018-12-13 | 3,045 | 3,105 | 2,986 | 2,999 | 19,200 | 2,999 |
| 2018-12-12 | 2,838 | 3,075 | 2,838 | 3,045 | 25,600 | 3,045 |
| 2018-12-11 | 2,931 | 2,996 | 2,841 | 2,841 | 23,600 | 2,841 |
| 2018-12-10 | 3,025 | 3,100 | 2,902 | 2,922 | 24,500 | 2,922 |
| 2018-12-07 | 3,150 | 3,165 | 3,035 | 3,110 | 14,700 | 3,110 |
| 2018-12-06 | 3,170 | 3,195 | 3,080 | 3,110 | 12,300 | 3,110 |
| 2018-12-05 | 3,090 | 3,250 | 3,090 | 3,195 | 10,100 | 3,195 |
| 2018-12-04 | 3,305 | 3,335 | 3,170 | 3,185 | 15,600 | 3,185 |
| 2018-12-03 | 3,230 | 3,320 | 3,225 | 3,305 | 12,600 | 3,305 |
| 2018-11-30 | 3,340 | 3,390 | 3,215 | 3,230 | 21,300 | 3,230 |
| 2018-11-29 | 3,400 | 3,400 | 3,255 | 3,340 | 23,100 | 3,340 |
| 2018-11-28 | 3,660 | 3,660 | 3,300 | 3,335 | 62,500 | 3,335 |
| 2018-11-27 | 3,475 | 3,765 | 3,475 | 3,670 | 44,400 | 3,670 |
| 2018-11-26 | 3,370 | 3,570 | 3,355 | 3,450 | 34,300 | 3,450 |
| 2018-11-22 | 3,270 | 3,435 | 3,185 | 3,405 | 25,100 | 3,405 |
| 2018-11-21 | 3,210 | 3,260 | 3,110 | 3,220 | 16,300 | 3,220 |
| 2018-11-20 | 3,245 | 3,330 | 3,165 | 3,310 | 21,000 | 3,310 |
| 2018-11-19 | 3,090 | 3,335 | 3,090 | 3,280 | 26,400 | 3,280 |
| 2018-11-16 | 3,215 | 3,300 | 3,050 | 3,060 | 36,600 | 3,060 |
| 2018-11-15 | 3,360 | 3,410 | 3,210 | 3,215 | 34,000 | 3,215 |
| 2018-11-14 | 3,485 | 3,520 | 3,375 | 3,380 | 18,100 | 3,380 |
| 2018-11-13 | 3,365 | 3,480 | 3,360 | 3,430 | 19,300 | 3,430 |
| 2018-11-12 | 3,555 | 3,595 | 3,450 | 3,480 | 27,900 | 3,480 |
| 2018-11-09 | 3,650 | 3,975 | 3,600 | 3,620 | 89,400 | 3,620 |
| 2018-11-08 | 3,585 | 3,750 | 3,545 | 3,670 | 51,600 | 3,670 |
| 2018-11-07 | 3,400 | 3,585 | 3,395 | 3,480 | 31,800 | 3,480 |
| 2018-11-06 | 3,545 | 3,560 | 3,365 | 3,445 | 43,000 | 3,445 |
| 2018-11-05 | 3,610 | 3,775 | 3,500 | 3,515 | 56,300 | 3,515 |
| 2018-11-02 | 3,565 | 3,700 | 3,525 | 3,665 | 54,100 | 3,665 |
| 2018-11-01 | 3,550 | 3,745 | 3,400 | 3,585 | 69,600 | 3,585 |
| 2018-10-31 | 3,765 | 3,880 | 3,550 | 3,575 | 98,200 | 3,575 |
| 2018-10-30 | 3,510 | 4,065 | 3,405 | 3,710 | 247,900 | 3,710 |
| 2018-10-29 | 3,595 | 3,650 | 3,410 | 3,580 | 72,000 | 3,580 |
| 2018-10-26 | 3,795 | 4,000 | 3,320 | 3,405 | 233,400 | 3,405 |
| 2018-10-25 | 3,985 | 4,060 | 3,655 | 3,655 | 171,400 | 3,655 |
| 2018-10-24 | 4,790 | 4,800 | 4,030 | 4,195 | 242,200 | 4,195 |
| 2018-10-23 | 5,010 | 5,080 | 4,700 | 4,720 | 190,900 | 4,720 |
| 2018-10-22 | 5,400 | 5,530 | 5,120 | 5,160 | 161,000 | 5,160 |
| 2018-10-19 | 5,960 | 5,990 | 5,190 | 5,570 | 471,100 | 5,570 |
| 2018-10-18 | 7,000 | 7,830 | 5,630 | 5,660 | 744,300 | 5,660 |
| 2018-10-17 | 6,330 | 7,130 | 5,810 | 7,130 | 204,600 | 7,130 |
| 2018-10-16 | 5,680 | 6,480 | 5,110 | 6,130 | 342,000 | 6,130 |
| 2018-10-15 | 5,480 | 5,480 | 5,480 | 5,480 | 8,500 | 5,480 |
| 2018-10-12 | 4,115 | 4,780 | 4,015 | 4,780 | 31,000 | 4,780 |
| 2018-10-11 | 3,785 | 4,090 | 3,705 | 4,080 | 16,800 | 4,080 |
| 2018-10-10 | 4,365 | 4,390 | 4,200 | 4,205 | 6,900 | 4,205 |
| 2018-10-09 | 4,085 | 4,225 | 4,085 | 4,225 | 2,300 | 4,225 |
| 2018-10-05 | 4,220 | 4,245 | 4,090 | 4,130 | 5,200 | 4,130 |
| 2018-10-04 | 4,140 | 4,295 | 4,140 | 4,200 | 3,200 | 4,200 |
| 2018-10-03 | 4,370 | 4,370 | 4,200 | 4,210 | 14,900 | 4,210 |
| 2018-10-02 | 4,470 | 4,470 | 4,360 | 4,430 | 16,300 | 4,430 |
| 2018-10-01 | 4,630 | 4,645 | 4,450 | 4,565 | 20,800 | 4,565 |
| 2018-09-28 | 4,805 | 4,975 | 4,615 | 4,750 | 108,400 | 4,750 |
| 2018-09-27 | 4,455 | 4,455 | 4,455 | 4,455 | 6,300 | 4,455 |
| 2018-09-26 | 3,900 | 3,900 | 3,530 | 3,755 | 4,800 | 3,755 |
| 2018-09-25 | 3,785 | 3,885 | 3,785 | 3,885 | 3,800 | 3,885 |
| 2018-09-21 | 3,755 | 3,790 | 3,745 | 3,780 | 2,000 | 3,780 |
| 2018-09-20 | 3,925 | 3,925 | 3,720 | 3,755 | 5,600 | 3,755 |
| 2018-09-19 | 3,660 | 3,845 | 3,660 | 3,715 | 8,700 | 3,715 |
| 2018-09-18 | 3,580 | 3,670 | 3,540 | 3,600 | 9,900 | 3,600 |
| 2018-09-14 | 3,445 | 3,500 | 3,370 | 3,500 | 3,200 | 3,500 |
| 2018-09-13 | 3,300 | 3,435 | 3,300 | 3,435 | 2,400 | 3,435 |
| 2018-09-12 | 3,290 | 3,300 | 3,250 | 3,260 | 2,700 | 3,260 |
| 2018-09-11 | 3,270 | 3,300 | 3,215 | 3,235 | 25,500 | 3,235 |
| 2018-09-10 | 3,240 | 3,240 | 3,170 | 3,210 | 1,900 | 3,210 |
| 2018-09-07 | 3,240 | 3,240 | 3,150 | 3,170 | 2,000 | 3,170 |
| 2018-09-06 | 3,060 | 3,185 | 3,060 | 3,170 | 3,400 | 3,170 |
| 2018-09-05 | 3,270 | 3,285 | 3,200 | 3,200 | 1,700 | 3,200 |
| 2018-09-04 | 3,125 | 3,245 | 3,125 | 3,200 | 2,000 | 3,200 |
| 2018-09-03 | 3,295 | 3,295 | 3,165 | 3,170 | 4,000 | 3,170 |
| 2018-08-31 | 3,245 | 3,245 | 3,155 | 3,185 | 2,200 | 3,185 |
| 2018-08-30 | 3,290 | 3,300 | 3,200 | 3,250 | 5,500 | 3,250 |
| 2018-08-29 | 3,115 | 3,355 | 3,115 | 3,150 | 10,300 | 3,150 |
| 2018-08-28 | 3,035 | 3,145 | 3,035 | 3,140 | 3,800 | 3,140 |
| 2018-08-27 | 3,100 | 3,100 | 3,030 | 3,035 | 3,100 | 3,035 |
| 2018-08-24 | 3,000 | 3,095 | 3,000 | 3,070 | 1,100 | 3,070 |
| 2018-08-23 | 3,070 | 3,070 | 3,070 | 3,070 | 100 | 3,070 |
| 2018-08-22 | 3,005 | 3,005 | 3,005 | 3,005 | 100 | 3,005 |
| 2018-08-21 | 2,990 | 3,010 | 2,990 | 3,005 | 1,500 | 3,005 |
| 2018-08-20 | 2,981 | 2,995 | 2,970 | 2,995 | 1,300 | 2,995 |
| 2018-08-17 | 2,977 | 2,995 | 2,971 | 2,995 | 900 | 2,995 |
| 2018-08-16 | 2,968 | 2,985 | 2,968 | 2,977 | 1,300 | 2,977 |
| 2018-08-15 | 3,005 | 3,040 | 2,900 | 2,990 | 2,000 | 2,990 |
| 2018-08-14 | 2,992 | 3,045 | 2,975 | 3,005 | 8,200 | 3,005 |
| 2018-08-13 | 2,969 | 3,050 | 2,968 | 3,030 | 5,900 | 3,030 |
| 2018-08-10 | 2,971 | 2,984 | 2,971 | 2,974 | 900 | 2,974 |
| 2018-08-09 | 3,005 | 3,005 | 2,940 | 2,984 | 2,100 | 2,984 |
| 2018-08-08 | 2,959 | 2,960 | 2,928 | 2,951 | 3,000 | 2,951 |
| 2018-08-07 | 2,959 | 2,959 | 2,959 | 2,959 | 300 | 2,959 |
| 2018-08-06 | 2,933 | 2,959 | 2,930 | 2,959 | 700 | 2,959 |
| 2018-08-03 | 2,943 | 2,976 | 2,929 | 2,932 | 4,300 | 2,932 |
| 2018-08-02 | 2,970 | 2,984 | 2,937 | 2,937 | 2,400 | 2,937 |
| 2018-08-01 | 2,949 | 2,975 | 2,949 | 2,955 | 3,900 | 2,955 |
| 2018-07-31 | 3,095 | 3,095 | 2,945 | 2,947 | 13,500 | 2,947 |
| 2018-07-30 | 3,045 | 3,085 | 3,040 | 3,085 | 4,100 | 3,085 |
| 2018-07-27 | 3,050 | 3,060 | 3,045 | 3,050 | 1,400 | 3,050 |
| 2018-07-26 | 3,030 | 3,095 | 3,030 | 3,055 | 2,700 | 3,055 |
| 2018-07-25 | 3,045 | 3,100 | 3,030 | 3,060 | 4,300 | 3,060 |
| 2018-07-24 | 3,055 | 3,075 | 3,020 | 3,020 | 3,000 | 3,020 |
| 2018-07-23 | 2,988 | 3,040 | 2,988 | 3,020 | 2,500 | 3,020 |
| 2018-07-20 | 3,005 | 3,050 | 3,005 | 3,050 | 1,600 | 3,050 |
| 2018-07-19 | 2,951 | 3,030 | 2,951 | 3,005 | 2,000 | 3,005 |
| 2018-07-18 | 2,937 | 2,988 | 2,931 | 2,940 | 3,500 | 2,940 |
| 2018-07-17 | 3,005 | 3,005 | 2,930 | 2,930 | 11,200 | 2,930 |
| 2018-07-13 | 3,135 | 3,260 | 3,035 | 3,035 | 23,500 | 3,035 |
| 2018-07-12 | 3,200 | 3,225 | 3,060 | 3,125 | 36,100 | 3,125 |
| 2018-07-11 | 4,325 | 4,390 | 3,115 | 3,140 | 151,700 | 3,140 |
| 2018-07-10 | 3,430 | 3,890 | 3,415 | 3,765 | 34,100 | 3,765 |
| 2018-07-09 | 3,310 | 3,405 | 3,310 | 3,390 | 21,900 | 3,390 |
| 2018-07-06 | 3,240 | 3,310 | 3,215 | 3,305 | 20,400 | 3,305 |
| 2018-07-05 | 3,200 | 3,265 | 3,120 | 3,240 | 13,700 | 3,240 |
| 2018-07-04 | 3,030 | 3,260 | 3,030 | 3,200 | 18,900 | 3,200 |
| 2018-07-03 | 3,100 | 3,205 | 3,055 | 3,100 | 17,400 | 3,100 |
| 2018-07-02 | 2,997 | 3,050 | 2,990 | 3,050 | 10,100 | 3,050 |
| 2018-06-29 | 2,886 | 2,996 | 2,885 | 2,996 | 4,700 | 2,996 |
| 2018-06-28 | 2,960 | 3,015 | 2,856 | 2,886 | 7,100 | 2,886 |
| 2018-06-27 | 2,775 | 2,995 | 2,725 | 2,959 | 14,400 | 2,959 |
| 2018-06-26 | 2,664 | 2,746 | 2,664 | 2,746 | 2,700 | 2,746 |
| 2018-06-25 | 2,687 | 2,705 | 2,670 | 2,670 | 4,600 | 2,670 |
| 2018-06-22 | 2,680 | 2,680 | 2,637 | 2,680 | 2,500 | 2,680 |
| 2018-06-21 | 2,687 | 2,717 | 2,687 | 2,717 | 1,000 | 2,717 |
| 2018-06-20 | 2,682 | 2,682 | 2,681 | 2,681 | 700 | 2,681 |
| 2018-06-19 | 2,680 | 2,700 | 2,671 | 2,683 | 3,100 | 2,683 |
| 2018-06-18 | 2,645 | 2,670 | 2,645 | 2,670 | 4,900 | 2,670 |
| 2018-06-15 | 2,639 | 2,645 | 2,638 | 2,645 | 1,400 | 2,645 |
| 2018-06-14 | 2,588 | 2,648 | 2,571 | 2,648 | 1,400 | 2,648 |
| 2018-06-13 | 2,590 | 2,644 | 2,590 | 2,638 | 3,300 | 2,638 |
| 2018-06-12 | 2,637 | 2,647 | 2,637 | 2,640 | 2,600 | 2,640 |
| 2018-06-11 | 2,599 | 2,635 | 2,597 | 2,635 | 5,800 | 2,635 |
| 2018-06-08 | 2,519 | 2,599 | 2,501 | 2,599 | 2,900 | 2,599 |
| 2018-06-07 | 2,483 | 2,520 | 2,483 | 2,500 | 1,600 | 2,500 |
| 2018-06-06 | 2,530 | 2,590 | 2,480 | 2,480 | 1,200 | 2,480 |
| 2018-06-05 | 2,497 | 2,520 | 2,495 | 2,519 | 3,700 | 2,519 |
| 2018-06-04 | 2,419 | 2,496 | 2,419 | 2,495 | 2,600 | 2,495 |
| 2018-06-01 | 2,405 | 2,418 | 2,401 | 2,418 | 2,000 | 2,418 |
| 2018-05-31 | 2,349 | 2,405 | 2,349 | 2,405 | 3,700 | 2,405 |
| 2018-05-30 | 2,326 | 2,330 | 2,274 | 2,275 | 9,800 | 2,275 |
| 2018-05-29 | 2,349 | 2,414 | 2,335 | 2,335 | 12,100 | 2,335 |
| 2018-05-28 | 2,188 | 2,349 | 2,188 | 2,347 | 6,900 | 2,347 |
| 2018-05-25 | 2,283 | 2,283 | 2,211 | 2,211 | 1,500 | 2,211 |
| 2018-05-24 | 2,250 | 2,250 | 2,206 | 2,217 | 4,900 | 2,217 |
| 2018-05-23 | 2,395 | 2,395 | 2,291 | 2,302 | 5,900 | 2,302 |
| 2018-05-22 | 2,264 | 2,436 | 2,263 | 2,434 | 12,100 | 2,434 |
| 2018-05-21 | 2,170 | 2,264 | 2,170 | 2,261 | 4,400 | 2,261 |
| 2018-05-18 | 2,124 | 2,165 | 2,124 | 2,164 | 3,800 | 2,164 |
| 2018-05-17 | 2,136 | 2,143 | 2,116 | 2,118 | 3,800 | 2,118 |
| 2018-05-16 | 2,081 | 2,137 | 2,081 | 2,137 | 10,000 | 2,137 |
| 2018-05-15 | 2,107 | 2,107 | 2,100 | 2,102 | 600 | 2,102 |
| 2018-05-14 | 2,082 | 2,107 | 2,077 | 2,107 | 5,100 | 2,107 |
| 2018-05-11 | 2,084 | 2,084 | 2,060 | 2,070 | 4,600 | 2,070 |
| 2018-05-10 | 2,071 | 2,076 | 2,067 | 2,067 | 1,800 | 2,067 |
| 2018-05-09 | 2,078 | 2,084 | 2,070 | 2,070 | 1,200 | 2,070 |
| 2018-05-08 | 2,064 | 2,074 | 2,061 | 2,070 | 2,100 | 2,070 |
| 2018-05-07 | 2,057 | 2,085 | 2,057 | 2,070 | 2,700 | 2,070 |
| 2018-05-02 | 2,040 | 2,073 | 2,038 | 2,059 | 1,000 | 2,059 |
| 2018-05-01 | 2,036 | 2,077 | 2,030 | 2,040 | 1,600 | 2,040 |
| 2018-04-27 | 2,031 | 2,031 | 2,022 | 2,030 | 900 | 2,030 |
| 2018-04-26 | 2,006 | 2,038 | 2,006 | 2,031 | 1,200 | 2,031 |
| 2018-04-25 | 2,038 | 2,038 | 2,003 | 2,003 | 2,400 | 2,003 |
| 2018-04-24 | 1,998 | 2,029 | 1,996 | 2,002 | 3,700 | 2,002 |
| 2018-04-23 | 1,999 | 1,999 | 1,996 | 1,996 | 1,200 | 1,996 |
| 2018-04-20 | 2,028 | 2,028 | 1,994 | 1,998 | 1,200 | 1,998 |
| 2018-04-19 | 1,998 | 2,038 | 1,998 | 2,029 | 4,200 | 2,029 |
| 2018-04-18 | 1,964 | 1,998 | 1,964 | 1,965 | 2,700 | 1,965 |
| 2018-04-17 | 1,945 | 1,998 | 1,945 | 1,998 | 3,900 | 1,998 |
| 2018-04-16 | 1,980 | 1,980 | 1,935 | 1,945 | 11,600 | 1,945 |
| 2018-04-13 | 2,073 | 2,116 | 1,989 | 2,011 | 27,900 | 2,011 |
| 2018-04-12 | 2,100 | 2,132 | 2,072 | 2,073 | 7,100 | 2,073 |
| 2018-04-11 | 2,076 | 2,100 | 2,066 | 2,100 | 3,900 | 2,100 |
| 2018-04-10 | 2,055 | 2,075 | 2,041 | 2,051 | 2,600 | 2,051 |
| 2018-04-09 | 2,034 | 2,054 | 2,034 | 2,051 | 2,100 | 2,051 |
| 2018-04-06 | 2,067 | 2,094 | 2,031 | 2,033 | 3,200 | 2,033 |
| 2018-04-05 | 2,093 | 2,104 | 2,070 | 2,070 | 4,000 | 2,070 |
| 2018-04-04 | 2,097 | 2,099 | 2,088 | 2,093 | 3,500 | 2,093 |
| 2018-04-03 | 2,052 | 2,073 | 2,052 | 2,073 | 9,100 | 2,073 |
| 2018-03-30 | 2,206 | 2,206 | 2,159 | 2,167 | 6,000 | 2,167 |
| 2018-03-29 | 2,291 | 2,291 | 2,150 | 2,156 | 18,200 | 2,156 |
| 2018-03-28 | 2,383 | 2,652 | 2,243 | 2,243 | 34,300 | 2,243 |
| 2018-03-27 | 2,442 | 2,468 | 2,394 | 2,404 | 2,700 | 2,404 |
| 2018-03-26 | 2,477 | 2,477 | 2,386 | 2,392 | 2,500 | 2,392 |
| 2018-03-23 | 2,490 | 2,500 | 2,477 | 2,477 | 2,100 | 2,477 |
| 2018-03-22 | 2,494 | 2,548 | 2,494 | 2,548 | 2,300 | 2,548 |
| 2018-03-20 | 2,535 | 2,550 | 2,480 | 2,510 | 7,800 | 2,510 |
| 2018-03-19 | 2,631 | 2,631 | 2,530 | 2,535 | 5,000 | 2,535 |
| 2018-03-16 | 2,675 | 2,675 | 2,608 | 2,635 | 900 | 2,635 |
| 2018-03-15 | 2,610 | 2,684 | 2,585 | 2,650 | 4,500 | 2,650 |
| 2018-03-14 | 2,600 | 2,603 | 2,600 | 2,602 | 600 | 2,602 |
| 2018-03-13 | 2,607 | 2,654 | 2,600 | 2,600 | 1,600 | 2,600 |
| 2018-03-12 | 2,636 | 2,636 | 2,592 | 2,607 | 3,500 | 2,607 |
| 2018-03-09 | 2,631 | 2,665 | 2,630 | 2,630 | 1,700 | 2,630 |
| 2018-03-08 | 2,630 | 2,660 | 2,624 | 2,624 | 2,400 | 2,624 |
| 2018-03-07 | 2,624 | 2,630 | 2,600 | 2,625 | 1,700 | 2,625 |
| 2018-03-06 | 2,630 | 2,666 | 2,630 | 2,631 | 2,200 | 2,631 |
| 2018-03-05 | 2,650 | 2,670 | 2,530 | 2,599 | 4,800 | 2,599 |
| 2018-03-02 | 2,643 | 2,680 | 2,640 | 2,650 | 2,100 | 2,650 |
| 2018-03-01 | 2,723 | 2,759 | 2,650 | 2,716 | 3,000 | 2,716 |
| 2018-02-28 | 2,773 | 2,791 | 2,743 | 2,749 | 1,200 | 2,749 |
| 2018-02-27 | 2,798 | 2,800 | 2,785 | 2,785 | 1,300 | 2,785 |
| 2018-02-26 | 2,779 | 2,799 | 2,620 | 2,799 | 7,700 | 2,799 |
| 2018-02-23 | 2,776 | 2,800 | 2,737 | 2,781 | 1,000 | 2,781 |
| 2018-02-22 | 2,860 | 2,900 | 2,710 | 2,826 | 10,200 | 2,826 |
| 2018-02-21 | 2,790 | 2,860 | 2,790 | 2,860 | 3,900 | 2,860 |
| 2018-02-20 | 2,736 | 2,790 | 2,736 | 2,790 | 1,300 | 2,790 |
| 2018-02-19 | 2,602 | 2,704 | 2,602 | 2,704 | 2,800 | 2,704 |
| 2018-02-16 | 2,582 | 2,616 | 2,549 | 2,602 | 2,000 | 2,602 |
| 2018-02-15 | 2,560 | 2,599 | 2,550 | 2,582 | 1,400 | 2,582 |
| 2018-02-14 | 2,625 | 2,625 | 2,540 | 2,558 | 3,100 | 2,558 |
| 2018-02-13 | 2,734 | 2,734 | 2,651 | 2,658 | 1,000 | 2,658 |
| 2018-02-09 | 2,569 | 2,689 | 2,569 | 2,689 | 4,000 | 2,689 |
| 2018-02-08 | 2,588 | 2,703 | 2,588 | 2,703 | 2,000 | 2,703 |
| 2018-02-07 | 2,802 | 2,802 | 2,560 | 2,560 | 6,600 | 2,560 |
| 2018-02-06 | 2,828 | 2,828 | 2,480 | 2,552 | 24,400 | 2,552 |
| 2018-02-05 | 2,960 | 3,000 | 2,860 | 2,975 | 6,900 | 2,975 |
| 2018-02-02 | 3,075 | 3,075 | 3,005 | 3,055 | 5,400 | 3,055 |
| 2018-02-01 | 3,035 | 3,050 | 2,971 | 3,050 | 2,400 | 3,050 |
| 2018-01-31 | 2,958 | 3,030 | 2,958 | 2,995 | 5,500 | 2,995 |
| 2018-01-30 | 3,125 | 3,125 | 3,005 | 3,080 | 8,600 | 3,080 |
| 2018-01-29 | 3,085 | 3,145 | 3,065 | 3,125 | 5,700 | 3,125 |
| 2018-01-26 | 3,135 | 3,135 | 3,085 | 3,085 | 2,300 | 3,085 |
| 2018-01-25 | 3,115 | 3,145 | 3,090 | 3,115 | 3,500 | 3,115 |
| 2018-01-24 | 3,170 | 3,180 | 3,085 | 3,145 | 5,300 | 3,145 |
| 2018-01-23 | 3,100 | 3,100 | 3,080 | 3,100 | 8,200 | 3,100 |
| 2018-01-22 | 3,095 | 3,100 | 3,065 | 3,090 | 4,900 | 3,090 |
| 2018-01-19 | 3,145 | 3,160 | 3,050 | 3,100 | 5,100 | 3,100 |
| 2018-01-18 | 3,195 | 3,195 | 3,090 | 3,100 | 12,400 | 3,100 |
| 2018-01-17 | 3,275 | 3,275 | 3,155 | 3,155 | 10,300 | 3,155 |
| 2018-01-16 | 3,340 | 3,340 | 3,240 | 3,275 | 5,200 | 3,275 |
| 2018-01-15 | 3,360 | 3,360 | 3,300 | 3,330 | 8,900 | 3,330 |
| 2018-01-12 | 3,265 | 3,320 | 3,205 | 3,290 | 16,800 | 3,290 |
| 2018-01-11 | 3,195 | 3,200 | 3,100 | 3,200 | 25,900 | 3,200 |
| 2018-01-10 | 3,285 | 3,490 | 3,085 | 3,125 | 89,900 | 3,125 |
| 2018-01-09 | 3,260 | 3,290 | 3,170 | 3,290 | 19,700 | 3,290 |
| 2018-01-05 | 3,235 | 3,250 | 3,175 | 3,245 | 15,300 | 3,245 |
| 2018-01-04 | 3,290 | 3,400 | 3,200 | 3,215 | 20,200 | 3,215 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1997-03-03]1株→10株
