7747 朝日インテック(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 | 4,740 | 4,775 | 4,560 | 4,640 | 594,400 | 2,320 |
| 2018-12-27 | 4,650 | 4,745 | 4,550 | 4,680 | 587,400 | 2,340 |
| 2018-12-26 | 4,360 | 4,470 | 4,305 | 4,380 | 586,300 | 2,190 |
| 2018-12-25 | 4,410 | 4,505 | 4,350 | 4,365 | 566,500 | 2,182.50 |
| 2018-12-21 | 4,675 | 4,735 | 4,610 | 4,645 | 660,400 | 2,322.50 |
| 2018-12-20 | 4,840 | 4,910 | 4,655 | 4,715 | 642,900 | 2,357.50 |
| 2018-12-19 | 4,870 | 4,950 | 4,805 | 4,895 | 574,700 | 2,447.50 |
| 2018-12-18 | 4,910 | 5,020 | 4,835 | 4,890 | 661,100 | 2,445 |
| 2018-12-17 | 5,050 | 5,080 | 4,980 | 4,995 | 571,400 | 2,497.50 |
| 2018-12-14 | 5,190 | 5,220 | 5,040 | 5,070 | 605,800 | 2,535 |
| 2018-12-13 | 5,150 | 5,310 | 5,120 | 5,200 | 927,700 | 2,600 |
| 2018-12-12 | 5,120 | 5,200 | 5,080 | 5,130 | 908,300 | 2,565 |
| 2018-12-11 | 5,470 | 5,480 | 5,090 | 5,110 | 1,027,200 | 2,555 |
| 2018-12-10 | 5,560 | 5,560 | 5,380 | 5,450 | 646,900 | 2,725 |
| 2018-12-07 | 5,520 | 5,710 | 5,490 | 5,660 | 1,215,500 | 2,830 |
| 2018-12-06 | 5,390 | 5,460 | 5,250 | 5,340 | 593,300 | 2,670 |
| 2018-12-05 | 5,460 | 5,460 | 5,270 | 5,390 | 709,100 | 2,695 |
| 2018-12-04 | 5,450 | 5,470 | 5,360 | 5,380 | 633,000 | 2,690 |
| 2018-12-03 | 5,480 | 5,590 | 5,380 | 5,440 | 899,800 | 2,720 |
| 2018-11-30 | 5,300 | 5,400 | 5,180 | 5,320 | 7,520,100 | 2,660 |
| 2018-11-29 | 5,470 | 5,470 | 5,300 | 5,340 | 941,800 | 2,670 |
| 2018-11-28 | 5,470 | 5,510 | 5,380 | 5,390 | 638,600 | 2,695 |
| 2018-11-27 | 5,560 | 5,580 | 5,390 | 5,430 | 834,300 | 2,715 |
| 2018-11-26 | 5,450 | 5,540 | 5,450 | 5,530 | 827,300 | 2,765 |
| 2018-11-22 | 5,060 | 5,430 | 5,060 | 5,370 | 1,390,600 | 2,685 |
| 2018-11-21 | 5,100 | 5,210 | 5,010 | 5,150 | 879,000 | 2,575 |
| 2018-11-20 | 5,240 | 5,270 | 5,130 | 5,160 | 594,400 | 2,580 |
| 2018-11-19 | 5,200 | 5,320 | 5,130 | 5,290 | 715,600 | 2,645 |
| 2018-11-16 | 5,250 | 5,260 | 5,070 | 5,160 | 878,000 | 2,580 |
| 2018-11-15 | 5,150 | 5,220 | 5,050 | 5,160 | 1,255,600 | 2,580 |
| 2018-11-14 | 5,000 | 5,370 | 4,915 | 5,250 | 2,351,700 | 2,625 |
| 2018-11-13 | 4,685 | 4,705 | 4,480 | 4,675 | 1,199,100 | 2,337.50 |
| 2018-11-12 | 4,930 | 4,970 | 4,830 | 4,840 | 778,500 | 2,420 |
| 2018-11-09 | 4,915 | 4,955 | 4,815 | 4,860 | 743,000 | 2,430 |
| 2018-11-08 | 4,915 | 4,985 | 4,865 | 4,910 | 817,700 | 2,455 |
| 2018-11-07 | 4,815 | 4,880 | 4,730 | 4,835 | 836,100 | 2,417.50 |
| 2018-11-06 | 4,735 | 4,765 | 4,690 | 4,755 | 510,500 | 2,377.50 |
| 2018-11-05 | 4,810 | 4,860 | 4,720 | 4,725 | 697,300 | 2,362.50 |
| 2018-11-02 | 4,665 | 4,770 | 4,640 | 4,765 | 666,500 | 2,382.50 |
| 2018-11-01 | 4,580 | 4,665 | 4,565 | 4,640 | 1,032,200 | 2,320 |
| 2018-10-31 | 4,555 | 4,635 | 4,465 | 4,615 | 2,357,900 | 2,307.50 |
| 2018-10-30 | 4,360 | 4,590 | 4,320 | 4,490 | 3,106,400 | 2,245 |
| 2018-10-29 | 4,755 | 4,800 | 4,485 | 4,500 | 1,399,800 | 2,250 |
| 2018-10-26 | 4,920 | 4,995 | 4,660 | 4,690 | 1,512,100 | 2,345 |
| 2018-10-25 | 5,060 | 5,080 | 4,855 | 4,895 | 1,688,300 | 2,447.50 |
| 2018-10-24 | 5,180 | 5,270 | 5,110 | 5,250 | 631,500 | 2,625 |
| 2018-10-23 | 5,230 | 5,360 | 5,220 | 5,230 | 561,700 | 2,615 |
| 2018-10-22 | 5,310 | 5,380 | 5,200 | 5,310 | 599,600 | 2,655 |
| 2018-10-19 | 5,160 | 5,340 | 5,080 | 5,270 | 848,200 | 2,635 |
| 2018-10-18 | 5,170 | 5,300 | 5,170 | 5,210 | 807,100 | 2,605 |
| 2018-10-17 | 5,050 | 5,150 | 5,020 | 5,130 | 648,100 | 2,565 |
| 2018-10-16 | 5,000 | 5,120 | 4,940 | 5,000 | 883,400 | 2,500 |
| 2018-10-15 | 5,160 | 5,210 | 5,070 | 5,080 | 569,800 | 2,540 |
| 2018-10-12 | 5,050 | 5,230 | 5,050 | 5,180 | 556,300 | 2,590 |
| 2018-10-11 | 5,020 | 5,130 | 4,965 | 5,070 | 713,800 | 2,535 |
| 2018-10-10 | 5,130 | 5,300 | 5,100 | 5,240 | 931,300 | 2,620 |
| 2018-10-09 | 5,220 | 5,310 | 5,020 | 5,130 | 1,241,700 | 2,565 |
| 2018-10-05 | 5,170 | 5,320 | 5,090 | 5,290 | 899,700 | 2,645 |
| 2018-10-04 | 5,180 | 5,270 | 5,040 | 5,220 | 886,100 | 2,610 |
| 2018-10-03 | 5,110 | 5,290 | 5,100 | 5,280 | 876,700 | 2,640 |
| 2018-10-02 | 5,060 | 5,220 | 5,060 | 5,140 | 807,300 | 2,570 |
| 2018-10-01 | 4,910 | 5,070 | 4,875 | 5,030 | 716,600 | 2,515 |
| 2018-09-28 | 4,830 | 4,975 | 4,775 | 4,960 | 884,000 | 2,480 |
| 2018-09-27 | 4,850 | 4,860 | 4,750 | 4,770 | 600,400 | 2,385 |
| 2018-09-26 | 4,815 | 4,875 | 4,795 | 4,835 | 857,000 | 2,417.50 |
| 2018-09-25 | 4,640 | 4,890 | 4,550 | 4,840 | 1,643,900 | 2,420 |
| 2018-09-21 | 5,000 | 5,040 | 4,765 | 4,780 | 4,244,700 | 2,390 |
| 2018-09-20 | 4,805 | 4,980 | 4,800 | 4,940 | 1,365,500 | 2,470 |
| 2018-09-19 | 4,930 | 4,945 | 4,830 | 4,875 | 1,020,500 | 2,437.50 |
| 2018-09-18 | 4,740 | 4,925 | 4,720 | 4,915 | 1,128,100 | 2,457.50 |
| 2018-09-14 | 4,675 | 4,785 | 4,675 | 4,745 | 837,500 | 2,372.50 |
| 2018-09-13 | 4,520 | 4,695 | 4,500 | 4,690 | 1,192,300 | 2,345 |
| 2018-09-12 | 4,375 | 4,485 | 4,355 | 4,485 | 1,281,000 | 2,242.50 |
| 2018-09-11 | 4,370 | 4,440 | 4,320 | 4,405 | 1,206,000 | 2,202.50 |
| 2018-09-10 | 4,190 | 4,385 | 4,190 | 4,360 | 733,900 | 2,180 |
| 2018-09-07 | 4,200 | 4,240 | 4,175 | 4,215 | 315,700 | 2,107.50 |
| 2018-09-06 | 4,180 | 4,235 | 4,165 | 4,200 | 275,700 | 2,100 |
| 2018-09-05 | 4,180 | 4,285 | 4,120 | 4,235 | 663,600 | 2,117.50 |
| 2018-09-04 | 4,260 | 4,375 | 4,205 | 4,255 | 1,347,100 | 2,127.50 |
| 2018-09-03 | 4,235 | 4,275 | 4,175 | 4,190 | 255,100 | 2,095 |
| 2018-08-31 | 4,155 | 4,270 | 4,150 | 4,235 | 396,000 | 2,117.50 |
| 2018-08-30 | 4,150 | 4,180 | 4,120 | 4,155 | 283,200 | 2,077.50 |
| 2018-08-29 | 4,115 | 4,165 | 4,080 | 4,155 | 232,100 | 2,077.50 |
| 2018-08-28 | 4,150 | 4,150 | 4,070 | 4,115 | 221,500 | 2,057.50 |
| 2018-08-27 | 4,065 | 4,140 | 4,020 | 4,135 | 389,000 | 2,067.50 |
| 2018-08-24 | 3,955 | 4,065 | 3,910 | 4,055 | 518,500 | 2,027.50 |
| 2018-08-23 | 4,125 | 4,125 | 3,890 | 3,915 | 814,500 | 1,957.50 |
| 2018-08-22 | 3,970 | 4,180 | 3,960 | 4,105 | 388,600 | 2,052.50 |
| 2018-08-21 | 3,965 | 4,035 | 3,885 | 3,970 | 343,400 | 1,985 |
| 2018-08-20 | 4,085 | 4,100 | 3,915 | 3,965 | 328,200 | 1,982.50 |
| 2018-08-17 | 4,200 | 4,250 | 4,100 | 4,110 | 323,500 | 2,055 |
| 2018-08-16 | 4,095 | 4,185 | 4,080 | 4,170 | 432,400 | 2,085 |
| 2018-08-15 | 4,105 | 4,145 | 4,020 | 4,100 | 492,000 | 2,050 |
| 2018-08-14 | 4,175 | 4,175 | 4,025 | 4,035 | 474,600 | 2,017.50 |
| 2018-08-13 | 4,145 | 4,175 | 4,015 | 4,080 | 485,200 | 2,040 |
| 2018-08-10 | 4,110 | 4,205 | 4,110 | 4,145 | 394,100 | 2,072.50 |
| 2018-08-09 | 4,120 | 4,175 | 4,095 | 4,110 | 390,900 | 2,055 |
| 2018-08-08 | 4,040 | 4,130 | 4,005 | 4,115 | 513,600 | 2,057.50 |
| 2018-08-07 | 4,170 | 4,170 | 4,020 | 4,040 | 452,600 | 2,020 |
| 2018-08-06 | 4,175 | 4,260 | 4,175 | 4,225 | 174,600 | 2,112.50 |
| 2018-08-03 | 4,245 | 4,265 | 4,200 | 4,220 | 127,000 | 2,110 |
| 2018-08-02 | 4,250 | 4,280 | 4,205 | 4,210 | 277,000 | 2,105 |
| 2018-08-01 | 4,295 | 4,365 | 4,270 | 4,315 | 207,900 | 2,157.50 |
| 2018-07-31 | 4,220 | 4,285 | 4,185 | 4,265 | 277,400 | 2,132.50 |
| 2018-07-30 | 4,310 | 4,365 | 4,235 | 4,255 | 283,400 | 2,127.50 |
| 2018-07-27 | 4,315 | 4,380 | 4,265 | 4,350 | 410,800 | 2,175 |
| 2018-07-26 | 4,355 | 4,375 | 4,265 | 4,315 | 188,300 | 2,157.50 |
| 2018-07-25 | 4,320 | 4,390 | 4,255 | 4,350 | 419,000 | 2,175 |
| 2018-07-24 | 4,275 | 4,380 | 4,275 | 4,315 | 295,300 | 2,157.50 |
| 2018-07-23 | 4,315 | 4,360 | 4,240 | 4,265 | 173,100 | 2,132.50 |
| 2018-07-20 | 4,255 | 4,345 | 4,255 | 4,310 | 302,900 | 2,155 |
| 2018-07-19 | 4,285 | 4,380 | 4,255 | 4,260 | 298,000 | 2,130 |
| 2018-07-18 | 4,330 | 4,375 | 4,260 | 4,275 | 537,100 | 2,137.50 |
| 2018-07-17 | 4,550 | 4,555 | 4,325 | 4,370 | 604,000 | 2,185 |
| 2018-07-13 | 4,380 | 4,540 | 4,375 | 4,490 | 569,700 | 2,245 |
| 2018-07-12 | 4,380 | 4,380 | 4,290 | 4,345 | 560,800 | 2,172.50 |
| 2018-07-11 | 4,175 | 4,360 | 4,165 | 4,345 | 551,500 | 2,172.50 |
| 2018-07-10 | 4,185 | 4,220 | 4,140 | 4,200 | 337,000 | 2,100 |
| 2018-07-09 | 4,165 | 4,250 | 4,160 | 4,185 | 227,400 | 2,092.50 |
| 2018-07-06 | 4,100 | 4,180 | 4,025 | 4,155 | 324,600 | 2,077.50 |
| 2018-07-05 | 4,110 | 4,205 | 4,085 | 4,125 | 443,000 | 2,062.50 |
| 2018-07-04 | 3,915 | 4,165 | 3,900 | 4,125 | 722,900 | 2,062.50 |
| 2018-07-03 | 4,045 | 4,100 | 3,940 | 3,965 | 431,000 | 1,982.50 |
| 2018-07-02 | 4,155 | 4,170 | 4,005 | 4,005 | 468,500 | 2,002.50 |
| 2018-06-29 | 4,175 | 4,245 | 4,135 | 4,190 | 405,300 | 2,095 |
| 2018-06-28 | 4,155 | 4,220 | 4,120 | 4,155 | 243,800 | 2,077.50 |
| 2018-06-27 | 4,190 | 4,285 | 4,190 | 4,210 | 271,100 | 2,105 |
| 2018-06-26 | 4,175 | 4,235 | 4,130 | 4,210 | 352,600 | 2,105 |
| 2018-06-25 | 4,305 | 4,305 | 4,230 | 4,245 | 192,200 | 2,122.50 |
| 2018-06-22 | 4,250 | 4,355 | 4,235 | 4,270 | 505,400 | 2,135 |
| 2018-06-21 | 4,175 | 4,295 | 4,165 | 4,275 | 550,900 | 2,137.50 |
| 2018-06-20 | 4,035 | 4,120 | 4,000 | 4,105 | 295,400 | 2,052.50 |
| 2018-06-19 | 4,120 | 4,150 | 4,035 | 4,035 | 318,200 | 2,017.50 |
| 2018-06-18 | 4,175 | 4,200 | 4,085 | 4,120 | 344,400 | 2,060 |
| 2018-06-15 | 4,200 | 4,290 | 4,175 | 4,225 | 528,700 | 2,112.50 |
| 2018-06-14 | 4,320 | 4,320 | 4,250 | 4,250 | 391,100 | 2,125 |
| 2018-06-13 | 4,115 | 4,295 | 4,115 | 4,285 | 715,500 | 2,142.50 |
| 2018-06-12 | 3,945 | 4,145 | 3,925 | 4,140 | 746,700 | 2,070 |
| 2018-06-11 | 3,850 | 3,900 | 3,840 | 3,895 | 187,400 | 1,947.50 |
| 2018-06-08 | 3,900 | 3,910 | 3,785 | 3,845 | 554,000 | 1,922.50 |
| 2018-06-07 | 4,010 | 4,040 | 3,915 | 3,950 | 250,500 | 1,975 |
| 2018-06-06 | 3,915 | 4,000 | 3,900 | 3,970 | 386,900 | 1,985 |
| 2018-06-05 | 3,950 | 3,985 | 3,905 | 3,915 | 367,800 | 1,957.50 |
| 2018-06-04 | 3,910 | 3,950 | 3,855 | 3,915 | 319,400 | 1,957.50 |
| 2018-06-01 | 3,900 | 4,015 | 3,860 | 3,870 | 472,400 | 1,935 |
| 2018-05-31 | 3,820 | 3,925 | 3,760 | 3,910 | 561,400 | 1,955 |
| 2018-05-30 | 3,790 | 3,820 | 3,740 | 3,750 | 425,600 | 1,875 |
| 2018-05-29 | 3,810 | 3,850 | 3,800 | 3,825 | 342,700 | 1,912.50 |
| 2018-05-28 | 3,790 | 3,815 | 3,740 | 3,805 | 287,900 | 1,902.50 |
| 2018-05-25 | 3,730 | 3,790 | 3,705 | 3,775 | 289,300 | 1,887.50 |
| 2018-05-24 | 3,765 | 3,805 | 3,735 | 3,770 | 345,400 | 1,885 |
| 2018-05-23 | 3,730 | 3,795 | 3,715 | 3,785 | 471,100 | 1,892.50 |
| 2018-05-22 | 3,855 | 3,865 | 3,725 | 3,735 | 473,700 | 1,867.50 |
| 2018-05-21 | 3,800 | 3,910 | 3,800 | 3,835 | 488,400 | 1,917.50 |
| 2018-05-18 | 3,815 | 3,875 | 3,780 | 3,795 | 487,600 | 1,897.50 |
| 2018-05-17 | 3,790 | 3,870 | 3,790 | 3,855 | 463,500 | 1,927.50 |
| 2018-05-16 | 4,010 | 4,010 | 3,760 | 3,800 | 959,100 | 1,900 |
| 2018-05-15 | 4,005 | 4,030 | 3,910 | 3,950 | 393,100 | 1,975 |
| 2018-05-14 | 3,925 | 3,975 | 3,900 | 3,955 | 315,500 | 1,977.50 |
| 2018-05-11 | 3,840 | 3,985 | 3,840 | 3,970 | 219,300 | 1,985 |
| 2018-05-10 | 3,880 | 3,885 | 3,800 | 3,855 | 196,400 | 1,927.50 |
| 2018-05-09 | 3,905 | 3,955 | 3,885 | 3,895 | 214,900 | 1,947.50 |
| 2018-05-08 | 3,955 | 3,960 | 3,875 | 3,910 | 319,900 | 1,955 |
| 2018-05-07 | 3,915 | 4,000 | 3,905 | 3,955 | 328,700 | 1,977.50 |
| 2018-05-02 | 3,930 | 3,945 | 3,850 | 3,910 | 234,500 | 1,955 |
| 2018-05-01 | 3,900 | 3,950 | 3,865 | 3,935 | 491,900 | 1,967.50 |
| 2018-04-27 | 3,840 | 3,860 | 3,800 | 3,835 | 195,000 | 1,917.50 |
| 2018-04-26 | 3,800 | 3,830 | 3,770 | 3,795 | 285,400 | 1,897.50 |
| 2018-04-25 | 3,870 | 3,870 | 3,790 | 3,790 | 406,500 | 1,895 |
| 2018-04-24 | 3,940 | 3,965 | 3,865 | 3,870 | 219,200 | 1,935 |
| 2018-04-23 | 3,970 | 3,990 | 3,865 | 3,895 | 264,800 | 1,947.50 |
| 2018-04-20 | 3,925 | 3,990 | 3,885 | 3,970 | 228,400 | 1,985 |
| 2018-04-19 | 3,945 | 4,000 | 3,930 | 3,945 | 309,800 | 1,972.50 |
| 2018-04-18 | 3,900 | 3,990 | 3,865 | 3,945 | 614,900 | 1,972.50 |
| 2018-04-17 | 4,055 | 4,085 | 3,885 | 3,915 | 723,200 | 1,957.50 |
| 2018-04-16 | 4,140 | 4,160 | 4,010 | 4,050 | 400,900 | 2,025 |
| 2018-04-13 | 4,220 | 4,280 | 4,080 | 4,100 | 952,600 | 2,050 |
| 2018-04-12 | 4,160 | 4,190 | 4,065 | 4,080 | 395,700 | 2,040 |
| 2018-04-11 | 4,215 | 4,230 | 4,065 | 4,180 | 426,600 | 2,090 |
| 2018-04-10 | 4,300 | 4,360 | 4,240 | 4,260 | 392,400 | 2,130 |
| 2018-04-09 | 4,245 | 4,340 | 4,220 | 4,290 | 360,900 | 2,145 |
| 2018-04-06 | 4,250 | 4,325 | 4,225 | 4,245 | 381,600 | 2,122.50 |
| 2018-04-05 | 4,215 | 4,260 | 4,165 | 4,200 | 371,300 | 2,100 |
| 2018-04-04 | 4,365 | 4,375 | 4,135 | 4,195 | 690,400 | 2,097.50 |
| 2018-04-03 | 4,250 | 4,435 | 4,245 | 4,410 | 609,900 | 2,205 |
| 2018-03-30 | 4,245 | 4,285 | 4,135 | 4,215 | 683,600 | 2,107.50 |
| 2018-03-29 | 4,140 | 4,260 | 4,100 | 4,245 | 774,600 | 2,122.50 |
| 2018-03-28 | 3,950 | 4,070 | 3,950 | 4,070 | 365,300 | 2,035 |
| 2018-03-27 | 3,965 | 4,000 | 3,900 | 4,000 | 472,600 | 2,000 |
| 2018-03-26 | 3,770 | 3,900 | 3,750 | 3,895 | 552,100 | 1,947.50 |
| 2018-03-23 | 3,800 | 3,835 | 3,740 | 3,780 | 323,400 | 1,890 |
| 2018-03-22 | 3,880 | 3,945 | 3,870 | 3,920 | 242,900 | 1,960 |
| 2018-03-20 | 3,800 | 3,865 | 3,760 | 3,860 | 287,000 | 1,930 |
| 2018-03-19 | 3,900 | 3,950 | 3,810 | 3,860 | 266,900 | 1,930 |
| 2018-03-16 | 3,985 | 4,030 | 3,865 | 3,910 | 401,400 | 1,955 |
| 2018-03-15 | 3,900 | 3,985 | 3,865 | 3,960 | 426,900 | 1,980 |
| 2018-03-14 | 3,800 | 3,880 | 3,800 | 3,880 | 255,000 | 1,940 |
| 2018-03-13 | 3,745 | 3,830 | 3,740 | 3,825 | 348,700 | 1,912.50 |
| 2018-03-12 | 3,860 | 3,860 | 3,755 | 3,760 | 520,000 | 1,880 |
| 2018-03-09 | 3,955 | 3,980 | 3,805 | 3,825 | 552,000 | 1,912.50 |
| 2018-03-08 | 3,850 | 3,985 | 3,815 | 3,980 | 533,900 | 1,990 |
| 2018-03-07 | 3,765 | 3,885 | 3,725 | 3,835 | 367,600 | 1,917.50 |
| 2018-03-06 | 3,715 | 3,845 | 3,710 | 3,805 | 397,800 | 1,902.50 |
| 2018-03-05 | 3,750 | 3,780 | 3,660 | 3,670 | 521,800 | 1,835 |
| 2018-03-02 | 3,770 | 3,865 | 3,750 | 3,820 | 428,200 | 1,910 |
| 2018-03-01 | 3,790 | 3,870 | 3,770 | 3,840 | 367,100 | 1,920 |
| 2018-02-28 | 3,790 | 3,870 | 3,760 | 3,800 | 856,100 | 1,900 |
| 2018-02-27 | 3,940 | 3,940 | 3,725 | 3,760 | 1,000,300 | 1,880 |
| 2018-02-26 | 3,830 | 3,975 | 3,800 | 3,965 | 736,900 | 1,982.50 |
| 2018-02-23 | 4,005 | 4,010 | 3,830 | 3,865 | 664,500 | 1,932.50 |
| 2018-02-22 | 4,045 | 4,060 | 3,965 | 4,020 | 344,000 | 2,010 |
| 2018-02-21 | 4,115 | 4,115 | 3,995 | 4,020 | 437,000 | 2,010 |
| 2018-02-20 | 4,145 | 4,155 | 4,050 | 4,075 | 267,000 | 2,037.50 |
| 2018-02-19 | 4,120 | 4,155 | 4,070 | 4,155 | 264,300 | 2,077.50 |
| 2018-02-16 | 4,150 | 4,170 | 4,075 | 4,095 | 343,400 | 2,047.50 |
| 2018-02-15 | 4,105 | 4,140 | 4,005 | 4,080 | 496,800 | 2,040 |
| 2018-02-14 | 4,050 | 4,080 | 3,905 | 3,955 | 516,800 | 1,977.50 |
| 2018-02-13 | 4,045 | 4,155 | 3,995 | 4,105 | 472,400 | 2,052.50 |
| 2018-02-09 | 3,915 | 4,010 | 3,880 | 4,005 | 437,500 | 2,002.50 |
| 2018-02-08 | 4,055 | 4,140 | 4,030 | 4,055 | 442,600 | 2,027.50 |
| 2018-02-07 | 4,235 | 4,290 | 4,035 | 4,045 | 366,600 | 2,022.50 |
| 2018-02-06 | 4,025 | 4,045 | 3,855 | 3,955 | 458,300 | 1,977.50 |
| 2018-02-05 | 4,135 | 4,240 | 4,125 | 4,165 | 414,200 | 2,082.50 |
| 2018-02-02 | 4,230 | 4,265 | 4,195 | 4,230 | 271,400 | 2,115 |
| 2018-02-01 | 4,250 | 4,290 | 4,220 | 4,245 | 289,500 | 2,122.50 |
| 2018-01-31 | 4,190 | 4,295 | 4,175 | 4,235 | 270,100 | 2,117.50 |
| 2018-01-30 | 4,260 | 4,270 | 4,195 | 4,220 | 266,700 | 2,110 |
| 2018-01-29 | 4,305 | 4,335 | 4,255 | 4,260 | 290,000 | 2,130 |
| 2018-01-26 | 4,240 | 4,290 | 4,200 | 4,245 | 206,700 | 2,122.50 |
| 2018-01-25 | 4,245 | 4,255 | 4,160 | 4,170 | 297,100 | 2,085 |
| 2018-01-24 | 4,205 | 4,220 | 4,155 | 4,175 | 348,000 | 2,087.50 |
| 2018-01-23 | 4,200 | 4,285 | 4,175 | 4,240 | 364,500 | 2,120 |
| 2018-01-22 | 4,175 | 4,175 | 4,110 | 4,175 | 190,800 | 2,087.50 |
| 2018-01-19 | 4,155 | 4,200 | 4,145 | 4,150 | 363,100 | 2,075 |
| 2018-01-18 | 4,285 | 4,300 | 4,135 | 4,140 | 462,300 | 2,070 |
| 2018-01-17 | 4,180 | 4,275 | 4,160 | 4,215 | 295,500 | 2,107.50 |
| 2018-01-16 | 4,100 | 4,170 | 4,045 | 4,170 | 252,900 | 2,085 |
| 2018-01-15 | 3,990 | 4,090 | 3,960 | 4,075 | 253,500 | 2,037.50 |
| 2018-01-12 | 3,935 | 3,990 | 3,915 | 3,945 | 379,900 | 1,972.50 |
| 2018-01-11 | 3,965 | 4,000 | 3,880 | 3,935 | 470,300 | 1,967.50 |
| 2018-01-10 | 4,060 | 4,065 | 4,000 | 4,015 | 290,900 | 2,007.50 |
| 2018-01-09 | 4,200 | 4,210 | 4,015 | 4,060 | 506,600 | 2,030 |
| 2018-01-05 | 4,060 | 4,160 | 4,050 | 4,160 | 301,000 | 2,080 |
| 2018-01-04 | 3,950 | 4,080 | 3,920 | 4,050 | 311,400 | 2,025 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2017-12-27]1株→2株 [2015-07-29]1株→2株 [2013-12-26]1株→2株 [2005-06-27]1株→2株