5341 ASAHI EITOホールディングス(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 | 743 | 776 | 737 | 737 | 6,600 | 737 |
| 2018-12-27 | 738 | 780 | 738 | 770 | 4,100 | 770 |
| 2018-12-26 | 750 | 784 | 700 | 723 | 21,900 | 723 |
| 2018-12-25 | 704 | 755 | 688 | 755 | 38,700 | 755 |
| 2018-12-21 | 775 | 814 | 762 | 809 | 21,500 | 809 |
| 2018-12-20 | 829 | 844 | 778 | 820 | 23,400 | 820 |
| 2018-12-19 | 930 | 930 | 861 | 874 | 2,900 | 874 |
| 2018-12-18 | 935 | 935 | 902 | 907 | 3,700 | 907 |
| 2018-12-17 | 981 | 994 | 949 | 950 | 3,300 | 950 |
| 2018-12-14 | 990 | 990 | 981 | 981 | 2,600 | 981 |
| 2018-12-13 | 1,007 | 1,009 | 988 | 990 | 2,700 | 990 |
| 2018-12-12 | 1,016 | 1,017 | 1,000 | 1,000 | 2,100 | 1,000 |
| 2018-12-11 | 1,000 | 1,020 | 988 | 990 | 3,500 | 990 |
| 2018-12-10 | 1,002 | 1,030 | 1,001 | 1,022 | 53,600 | 1,022 |
| 2018-12-07 | 1,074 | 1,074 | 1,024 | 1,032 | 2,800 | 1,032 |
| 2018-12-06 | 1,059 | 1,059 | 1,033 | 1,033 | 2,500 | 1,033 |
| 2018-12-05 | 1,086 | 1,094 | 1,051 | 1,078 | 6,300 | 1,078 |
| 2018-12-04 | 1,085 | 1,089 | 1,076 | 1,086 | 2,200 | 1,086 |
| 2018-12-03 | 1,082 | 1,108 | 1,081 | 1,092 | 2,500 | 1,092 |
| 2018-11-30 | 1,107 | 1,112 | 1,091 | 1,111 | 3,000 | 1,111 |
| 2018-11-29 | 1,091 | 1,115 | 1,091 | 1,107 | 2,500 | 1,107 |
| 2018-11-28 | 1,104 | 1,140 | 1,104 | 1,117 | 2,300 | 1,117 |
| 2018-11-27 | 1,143 | 1,145 | 1,066 | 1,128 | 5,100 | 1,128 |
| 2018-11-26 | 1,040 | 1,105 | 1,036 | 1,087 | 5,100 | 1,087 |
| 2018-11-22 | 1,054 | 1,054 | 1,040 | 1,040 | 700 | 1,040 |
| 2018-11-21 | 1,025 | 1,050 | 1,007 | 1,043 | 9,500 | 1,043 |
| 2018-11-20 | 1,051 | 1,072 | 1,045 | 1,055 | 7,800 | 1,055 |
| 2018-11-19 | 1,015 | 1,091 | 1,015 | 1,052 | 4,500 | 1,052 |
| 2018-11-16 | 1,031 | 1,040 | 1,010 | 1,012 | 5,500 | 1,012 |
| 2018-11-15 | 1,094 | 1,094 | 1,028 | 1,040 | 7,200 | 1,040 |
| 2018-11-14 | 1,147 | 1,148 | 1,090 | 1,092 | 8,000 | 1,092 |
| 2018-11-13 | 1,103 | 1,170 | 1,103 | 1,147 | 6,300 | 1,147 |
| 2018-11-12 | 1,158 | 1,158 | 1,125 | 1,150 | 12,600 | 1,150 |
| 2018-11-09 | 1,133 | 1,164 | 1,133 | 1,149 | 4,700 | 1,149 |
| 2018-11-08 | 1,152 | 1,177 | 1,152 | 1,163 | 7,800 | 1,163 |
| 2018-11-07 | 1,111 | 1,159 | 1,108 | 1,146 | 12,000 | 1,146 |
| 2018-11-06 | 1,102 | 1,145 | 1,101 | 1,114 | 5,400 | 1,114 |
| 2018-11-05 | 1,048 | 1,117 | 1,018 | 1,102 | 6,800 | 1,102 |
| 2018-11-02 | 1,005 | 1,057 | 1,005 | 1,048 | 17,000 | 1,048 |
| 2018-11-01 | 1,032 | 1,080 | 1,010 | 1,065 | 46,600 | 1,065 |
| 2018-10-31 | 970 | 1,045 | 970 | 1,045 | 11,700 | 1,045 |
| 2018-10-30 | 963 | 969 | 931 | 969 | 18,100 | 969 |
| 2018-10-29 | 989 | 989 | 872 | 895 | 32,100 | 895 |
| 2018-10-26 | 1,011 | 1,019 | 970 | 973 | 17,600 | 973 |
| 2018-10-25 | 1,050 | 1,055 | 1,005 | 1,007 | 21,500 | 1,007 |
| 2018-10-24 | 1,107 | 1,116 | 1,085 | 1,089 | 9,600 | 1,089 |
| 2018-10-23 | 1,116 | 1,116 | 1,104 | 1,106 | 4,900 | 1,106 |
| 2018-10-22 | 1,141 | 1,141 | 1,115 | 1,130 | 2,400 | 1,130 |
| 2018-10-19 | 1,104 | 1,150 | 1,104 | 1,111 | 13,700 | 1,111 |
| 2018-10-18 | 1,121 | 1,133 | 1,110 | 1,112 | 9,900 | 1,112 |
| 2018-10-17 | 1,144 | 1,150 | 1,118 | 1,118 | 6,700 | 1,118 |
| 2018-10-16 | 1,117 | 1,150 | 1,111 | 1,132 | 7,000 | 1,132 |
| 2018-10-15 | 1,154 | 1,163 | 1,130 | 1,136 | 17,400 | 1,136 |
| 2018-10-12 | 1,140 | 1,198 | 1,136 | 1,191 | 21,200 | 1,191 |
| 2018-10-11 | 1,100 | 1,155 | 1,100 | 1,136 | 32,100 | 1,136 |
| 2018-10-10 | 1,230 | 1,240 | 1,197 | 1,207 | 11,100 | 1,207 |
| 2018-10-09 | 1,255 | 1,265 | 1,221 | 1,231 | 17,200 | 1,231 |
| 2018-10-05 | 1,365 | 1,365 | 1,285 | 1,288 | 25,000 | 1,288 |
| 2018-10-04 | 1,409 | 1,421 | 1,380 | 1,395 | 8,700 | 1,395 |
| 2018-10-03 | 1,431 | 1,436 | 1,402 | 1,409 | 16,100 | 1,409 |
| 2018-10-02 | 1,455 | 1,493 | 1,442 | 1,448 | 24,800 | 1,448 |
| 2018-10-01 | 1,453 | 1,475 | 1,427 | 1,440 | 21,500 | 1,440 |
| 2018-09-28 | 1,488 | 1,488 | 1,448 | 1,452 | 16,200 | 1,452 |
| 2018-09-27 | 1,535 | 1,535 | 1,481 | 1,489 | 25,400 | 1,489 |
| 2018-09-26 | 1,537 | 1,560 | 1,470 | 1,494 | 45,100 | 1,494 |
| 2018-09-25 | 1,480 | 1,585 | 1,433 | 1,568 | 117,800 | 1,568 |
| 2018-09-21 | 1,593 | 1,609 | 1,487 | 1,526 | 102,000 | 1,526 |
| 2018-09-20 | 1,721 | 1,794 | 1,603 | 1,623 | 400,000 | 1,623 |
| 2018-09-19 | 1,728 | 1,728 | 1,728 | 1,728 | 41,000 | 1,728 |
| 2018-09-18 | 1,129 | 1,428 | 1,129 | 1,428 | 88,700 | 1,428 |
| 2018-09-14 | 1,134 | 1,162 | 1,123 | 1,128 | 8,300 | 1,128 |
| 2018-09-13 | 1,130 | 1,169 | 1,121 | 1,145 | 4,500 | 1,145 |
| 2018-09-12 | 1,158 | 1,186 | 1,134 | 1,134 | 5,600 | 1,134 |
| 2018-09-11 | 1,165 | 1,194 | 1,156 | 1,158 | 4,600 | 1,158 |
| 2018-09-10 | 1,195 | 1,196 | 1,164 | 1,164 | 6,100 | 1,164 |
| 2018-09-07 | 1,215 | 1,217 | 1,185 | 1,195 | 3,800 | 1,195 |
| 2018-09-06 | 1,256 | 1,256 | 1,227 | 1,237 | 2,700 | 1,237 |
| 2018-09-05 | 1,267 | 1,270 | 1,228 | 1,243 | 1,500 | 1,243 |
| 2018-09-04 | 1,252 | 1,252 | 1,212 | 1,240 | 2,500 | 1,240 |
| 2018-09-03 | 1,260 | 1,270 | 1,203 | 1,222 | 5,900 | 1,222 |
| 2018-08-31 | 1,206 | 1,224 | 1,181 | 1,224 | 4,100 | 1,224 |
| 2018-08-30 | 1,202 | 1,220 | 1,180 | 1,206 | 3,500 | 1,206 |
| 2018-08-29 | 1,214 | 1,218 | 1,201 | 1,204 | 4,000 | 1,204 |
| 2018-08-28 | 1,180 | 1,215 | 1,172 | 1,195 | 8,000 | 1,195 |
| 2018-08-27 | 1,131 | 1,224 | 1,126 | 1,179 | 11,500 | 1,179 |
| 2018-08-24 | 1,130 | 1,161 | 1,114 | 1,135 | 6,100 | 1,135 |
| 2018-08-23 | 1,154 | 1,250 | 1,130 | 1,160 | 28,400 | 1,160 |
| 2018-08-22 | 1,067 | 1,079 | 1,062 | 1,074 | 3,000 | 1,074 |
| 2018-08-21 | 1,070 | 1,087 | 1,062 | 1,067 | 1,400 | 1,067 |
| 2018-08-20 | 1,091 | 1,091 | 1,055 | 1,089 | 5,100 | 1,089 |
| 2018-08-17 | 1,110 | 1,110 | 1,061 | 1,091 | 15,000 | 1,091 |
| 2018-08-16 | 1,118 | 1,122 | 1,102 | 1,112 | 3,100 | 1,112 |
| 2018-08-15 | 1,157 | 1,157 | 1,125 | 1,137 | 3,400 | 1,137 |
| 2018-08-14 | 1,111 | 1,140 | 1,111 | 1,140 | 4,400 | 1,140 |
| 2018-08-13 | 1,204 | 1,204 | 1,105 | 1,110 | 16,100 | 1,110 |
| 2018-08-10 | 1,250 | 1,250 | 1,205 | 1,231 | 5,200 | 1,231 |
| 2018-08-09 | 1,290 | 1,290 | 1,231 | 1,242 | 4,500 | 1,242 |
| 2018-08-08 | 1,258 | 1,265 | 1,251 | 1,251 | 4,300 | 1,251 |
| 2018-08-07 | 1,351 | 1,351 | 1,251 | 1,261 | 3,600 | 1,261 |
| 2018-08-06 | 1,402 | 1,402 | 1,291 | 1,291 | 9,500 | 1,291 |
| 2018-08-03 | 1,386 | 1,415 | 1,340 | 1,342 | 14,300 | 1,342 |
| 2018-08-02 | 1,389 | 1,433 | 1,340 | 1,390 | 38,100 | 1,390 |
| 2018-08-01 | 1,239 | 1,334 | 1,227 | 1,329 | 25,100 | 1,329 |
| 2018-07-31 | 1,201 | 1,228 | 1,200 | 1,228 | 10,000 | 1,228 |
| 2018-07-30 | 1,239 | 1,239 | 1,202 | 1,202 | 9,500 | 1,202 |
| 2018-07-27 | 1,218 | 1,239 | 1,218 | 1,225 | 9,600 | 1,225 |
| 2018-07-26 | 1,213 | 1,253 | 1,213 | 1,220 | 9,200 | 1,220 |
| 2018-07-25 | 1,202 | 1,213 | 1,200 | 1,211 | 4,800 | 1,211 |
| 2018-07-24 | 1,200 | 1,209 | 1,194 | 1,199 | 4,600 | 1,199 |
| 2018-07-23 | 1,217 | 1,217 | 1,181 | 1,199 | 8,400 | 1,199 |
| 2018-07-20 | 1,167 | 1,219 | 1,161 | 1,219 | 8,200 | 1,219 |
| 2018-07-19 | 1,195 | 1,209 | 1,178 | 1,178 | 9,400 | 1,178 |
| 2018-07-18 | 1,238 | 1,238 | 1,194 | 1,195 | 12,100 | 1,195 |
| 2018-07-17 | 1,144 | 1,250 | 1,134 | 1,185 | 84,600 | 1,185 |
| 2018-07-13 | 1,394 | 1,439 | 1,364 | 1,414 | 21,600 | 1,414 |
| 2018-07-12 | 1,501 | 1,501 | 1,407 | 1,410 | 28,600 | 1,410 |
| 2018-07-11 | 1,570 | 1,578 | 1,454 | 1,510 | 62,500 | 1,510 |
| 2018-07-10 | 1,290 | 1,462 | 1,286 | 1,453 | 53,900 | 1,453 |
| 2018-07-09 | 1,190 | 1,299 | 1,190 | 1,299 | 23,000 | 1,299 |
| 2018-07-06 | 1,098 | 1,265 | 1,090 | 1,214 | 49,600 | 1,214 |
| 2018-07-05 | 1,112 | 1,121 | 1,075 | 1,080 | 25,300 | 1,080 |
| 2018-07-04 | 1,167 | 1,167 | 1,118 | 1,121 | 28,600 | 1,121 |
| 2018-07-03 | 1,226 | 1,228 | 1,166 | 1,172 | 34,900 | 1,172 |
| 2018-07-02 | 1,405 | 1,420 | 1,165 | 1,196 | 40,100 | 1,196 |
| 2018-06-29 | 1,422 | 1,431 | 1,401 | 1,410 | 9,200 | 1,410 |
| 2018-06-28 | 1,490 | 1,490 | 1,356 | 1,416 | 29,500 | 1,416 |
| 2018-06-27 | 1,590 | 1,590 | 1,515 | 1,534 | 12,500 | 1,534 |
| 2018-06-26 | 1,612 | 1,638 | 1,593 | 1,593 | 11,700 | 1,593 |
| 2018-06-25 | 1,644 | 1,653 | 1,626 | 1,626 | 8,400 | 1,626 |
| 2018-06-22 | 1,619 | 1,630 | 1,611 | 1,618 | 4,000 | 1,618 |
| 2018-06-21 | 1,639 | 1,640 | 1,622 | 1,629 | 3,300 | 1,629 |
| 2018-06-20 | 1,645 | 1,645 | 1,614 | 1,638 | 9,100 | 1,638 |
| 2018-06-19 | 1,662 | 1,675 | 1,611 | 1,611 | 14,500 | 1,611 |
| 2018-06-18 | 1,708 | 1,708 | 1,653 | 1,660 | 5,300 | 1,660 |
| 2018-06-15 | 1,741 | 1,741 | 1,666 | 1,708 | 7,200 | 1,708 |
| 2018-06-14 | 1,748 | 1,758 | 1,738 | 1,744 | 2,300 | 1,744 |
| 2018-06-13 | 1,796 | 1,796 | 1,750 | 1,750 | 10,900 | 1,750 |
| 2018-06-12 | 1,773 | 1,789 | 1,768 | 1,773 | 5,100 | 1,773 |
| 2018-06-11 | 1,811 | 1,811 | 1,767 | 1,788 | 8,700 | 1,788 |
| 2018-06-08 | 1,750 | 1,818 | 1,733 | 1,781 | 29,000 | 1,781 |
| 2018-06-07 | 1,630 | 1,725 | 1,621 | 1,725 | 17,700 | 1,725 |
| 2018-06-06 | 1,621 | 1,630 | 1,586 | 1,609 | 18,200 | 1,609 |
| 2018-06-05 | 1,670 | 1,735 | 1,580 | 1,580 | 36,100 | 1,580 |
| 2018-06-04 | 1,902 | 1,902 | 1,717 | 1,717 | 41,300 | 1,717 |
| 2018-06-01 | 1,903 | 1,920 | 1,888 | 1,920 | 6,700 | 1,920 |
| 2018-05-31 | 1,922 | 1,953 | 1,901 | 1,911 | 6,800 | 1,911 |
| 2018-05-30 | 1,933 | 1,990 | 1,900 | 1,915 | 18,600 | 1,915 |
| 2018-05-29 | 2,054 | 2,054 | 1,900 | 1,990 | 14,000 | 1,990 |
| 2018-05-28 | 205 | 208 | 205 | 208 | 84,000 | 2,080 |
| 2018-05-25 | 208 | 210 | 205 | 206 | 72,000 | 2,060 |
| 2018-05-24 | 211 | 213 | 207 | 211 | 106,000 | 2,110 |
| 2018-05-23 | 208 | 219 | 208 | 214 | 748,000 | 2,140 |
| 2018-05-22 | 213 | 216 | 207 | 208 | 134,000 | 2,080 |
| 2018-05-21 | 211 | 216 | 210 | 215 | 202,000 | 2,150 |
| 2018-05-18 | 208 | 211 | 205 | 211 | 107,000 | 2,110 |
| 2018-05-17 | 204 | 209 | 204 | 208 | 138,000 | 2,080 |
| 2018-05-16 | 202 | 205 | 202 | 203 | 57,000 | 2,030 |
| 2018-05-15 | 205 | 205 | 201 | 203 | 104,000 | 2,030 |
| 2018-05-14 | 206 | 206 | 202 | 203 | 130,000 | 2,030 |
| 2018-05-11 | 213 | 213 | 206 | 208 | 76,000 | 2,080 |
| 2018-05-10 | 209 | 214 | 208 | 210 | 261,000 | 2,100 |
| 2018-05-09 | 204 | 209 | 201 | 207 | 327,000 | 2,070 |
| 2018-05-08 | 198 | 204 | 197 | 202 | 175,000 | 2,020 |
| 2018-05-07 | 200 | 200 | 197 | 198 | 91,000 | 1,980 |
| 2018-05-02 | 199 | 201 | 199 | 199 | 62,000 | 1,990 |
| 2018-05-01 | 200 | 200 | 197 | 199 | 120,000 | 1,990 |
| 2018-04-27 | 203 | 203 | 199 | 199 | 111,000 | 1,990 |
| 2018-04-26 | 207 | 208 | 199 | 202 | 196,000 | 2,020 |
| 2018-04-25 | 203 | 210 | 203 | 209 | 258,000 | 2,090 |
| 2018-04-24 | 204 | 207 | 202 | 203 | 97,000 | 2,030 |
| 2018-04-23 | 202 | 202 | 199 | 202 | 68,000 | 2,020 |
| 2018-04-20 | 200 | 202 | 199 | 200 | 145,000 | 2,000 |
| 2018-04-19 | 205 | 205 | 200 | 200 | 102,000 | 2,000 |
| 2018-04-18 | 201 | 207 | 201 | 203 | 160,000 | 2,030 |
| 2018-04-17 | 208 | 209 | 198 | 202 | 237,000 | 2,020 |
| 2018-04-16 | 220 | 239 | 209 | 209 | 1,893,000 | 2,090 |
| 2018-04-13 | 204 | 207 | 203 | 204 | 106,000 | 2,040 |
| 2018-04-12 | 200 | 204 | 199 | 203 | 121,000 | 2,030 |
| 2018-04-11 | 204 | 204 | 197 | 201 | 196,000 | 2,010 |
| 2018-04-10 | 208 | 208 | 200 | 203 | 235,000 | 2,030 |
| 2018-04-09 | 206 | 215 | 205 | 210 | 118,000 | 2,100 |
| 2018-04-06 | 216 | 216 | 211 | 211 | 66,000 | 2,110 |
| 2018-04-05 | 216 | 218 | 214 | 216 | 74,000 | 2,160 |
| 2018-04-04 | 223 | 223 | 215 | 215 | 104,000 | 2,150 |
| 2018-04-03 | 222 | 226 | 219 | 221 | 195,000 | 2,210 |
| 2018-03-30 | 227 | 228 | 225 | 227 | 62,000 | 2,270 |
| 2018-03-29 | 230 | 230 | 222 | 225 | 72,000 | 2,250 |
| 2018-03-28 | 222 | 230 | 221 | 224 | 84,000 | 2,240 |
| 2018-03-27 | 220 | 226 | 219 | 225 | 219,000 | 2,250 |
| 2018-03-26 | 211 | 218 | 205 | 216 | 316,000 | 2,160 |
| 2018-03-23 | 213 | 220 | 211 | 216 | 528,000 | 2,160 |
| 2018-03-22 | 223 | 229 | 223 | 227 | 133,000 | 2,270 |
| 2018-03-20 | 225 | 227 | 214 | 226 | 356,000 | 2,260 |
| 2018-03-19 | 238 | 238 | 225 | 229 | 248,000 | 2,290 |
| 2018-03-16 | 248 | 249 | 239 | 239 | 343,000 | 2,390 |
| 2018-03-15 | 250 | 251 | 247 | 248 | 226,000 | 2,480 |
| 2018-03-14 | 245 | 255 | 243 | 251 | 480,000 | 2,510 |
| 2018-03-13 | 241 | 246 | 241 | 246 | 176,000 | 2,460 |
| 2018-03-12 | 245 | 245 | 238 | 244 | 393,000 | 2,440 |
| 2018-03-09 | 244 | 257 | 236 | 240 | 1,202,000 | 2,400 |
| 2018-03-08 | 235 | 239 | 231 | 238 | 177,000 | 2,380 |
| 2018-03-07 | 236 | 238 | 228 | 230 | 438,000 | 2,300 |
| 2018-03-06 | 231 | 243 | 230 | 239 | 386,000 | 2,390 |
| 2018-03-05 | 245 | 247 | 223 | 226 | 588,000 | 2,260 |
| 2018-03-02 | 244 | 250 | 244 | 245 | 309,000 | 2,450 |
| 2018-03-01 | 260 | 262 | 253 | 254 | 544,000 | 2,540 |
| 2018-02-28 | 252 | 267 | 247 | 262 | 935,000 | 2,620 |
| 2018-02-27 | 263 | 263 | 253 | 254 | 331,000 | 2,540 |
| 2018-02-26 | 257 | 267 | 256 | 258 | 961,000 | 2,580 |
| 2018-02-23 | 236 | 264 | 236 | 260 | 1,859,000 | 2,600 |
| 2018-02-22 | 242 | 242 | 232 | 237 | 351,000 | 2,370 |
| 2018-02-21 | 235 | 241 | 233 | 234 | 563,000 | 2,340 |
| 2018-02-20 | 227 | 242 | 226 | 239 | 669,000 | 2,390 |
| 2018-02-19 | 223 | 231 | 223 | 230 | 444,000 | 2,300 |
| 2018-02-16 | 214 | 227 | 213 | 226 | 549,000 | 2,260 |
| 2018-02-15 | 212 | 218 | 207 | 215 | 383,000 | 2,150 |
| 2018-02-14 | 210 | 215 | 205 | 212 | 382,000 | 2,120 |
| 2018-02-13 | 229 | 229 | 210 | 210 | 586,000 | 2,100 |
| 2018-02-09 | 202 | 215 | 202 | 214 | 465,000 | 2,140 |
| 2018-02-08 | 219 | 222 | 215 | 219 | 521,000 | 2,190 |
| 2018-02-07 | 230 | 230 | 215 | 215 | 683,000 | 2,150 |
| 2018-02-06 | 215 | 215 | 192 | 205 | 1,603,000 | 2,050 |
| 2018-02-05 | 229 | 236 | 227 | 227 | 684,000 | 2,270 |
| 2018-02-02 | 247 | 247 | 236 | 241 | 769,000 | 2,410 |
| 2018-02-01 | 254 | 258 | 245 | 247 | 554,000 | 2,470 |
| 2018-01-31 | 255 | 269 | 250 | 250 | 1,892,000 | 2,500 |
| 2018-01-30 | 251 | 251 | 241 | 241 | 743,000 | 2,410 |
| 2018-01-29 | 260 | 260 | 248 | 251 | 784,000 | 2,510 |
| 2018-01-26 | 268 | 269 | 260 | 260 | 776,000 | 2,600 |
| 2018-01-25 | 279 | 281 | 262 | 266 | 909,000 | 2,660 |
| 2018-01-24 | 281 | 283 | 277 | 278 | 668,000 | 2,780 |
| 2018-01-23 | 281 | 295 | 279 | 280 | 1,228,000 | 2,800 |
| 2018-01-22 | 266 | 294 | 264 | 284 | 2,812,000 | 2,840 |
| 2018-01-19 | 310 | 311 | 299 | 302 | 1,060,000 | 3,020 |
| 2018-01-18 | 308 | 314 | 305 | 311 | 1,233,000 | 3,110 |
| 2018-01-17 | 298 | 318 | 298 | 311 | 2,503,000 | 3,110 |
| 2018-01-16 | 297 | 305 | 290 | 293 | 1,186,000 | 2,930 |
| 2018-01-15 | 308 | 309 | 285 | 294 | 1,652,000 | 2,940 |
| 2018-01-12 | 305 | 315 | 305 | 307 | 862,000 | 3,070 |
| 2018-01-11 | 320 | 325 | 304 | 307 | 2,243,000 | 3,070 |
| 2018-01-10 | 324 | 343 | 320 | 324 | 2,600,000 | 3,240 |
| 2018-01-09 | 333 | 337 | 316 | 321 | 2,997,000 | 3,210 |
| 2018-01-05 | 318 | 348 | 318 | 331 | 9,608,000 | 3,310 |
| 2018-01-04 | 300 | 316 | 292 | 310 | 3,157,000 | 3,100 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
