7936 (株)アシックス 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 | 1,398 | 1,413 | 1,381 | 1,405 | 1,104,600 | 351.25 |
| 2018-12-27 | 1,384 | 1,435 | 1,377 | 1,427 | 1,100,000 | 356.75 |
| 2018-12-26 | 1,329 | 1,344 | 1,300 | 1,316 | 534,300 | 329 |
| 2018-12-25 | 1,361 | 1,365 | 1,302 | 1,315 | 791,500 | 328.75 |
| 2018-12-21 | 1,437 | 1,446 | 1,403 | 1,421 | 1,083,300 | 355.25 |
| 2018-12-20 | 1,477 | 1,509 | 1,447 | 1,454 | 679,900 | 363.50 |
| 2018-12-19 | 1,503 | 1,507 | 1,474 | 1,491 | 632,100 | 372.75 |
| 2018-12-18 | 1,560 | 1,562 | 1,493 | 1,503 | 1,091,900 | 375.75 |
| 2018-12-17 | 1,606 | 1,608 | 1,578 | 1,583 | 654,200 | 395.75 |
| 2018-12-14 | 1,621 | 1,642 | 1,593 | 1,610 | 811,100 | 402.50 |
| 2018-12-13 | 1,626 | 1,639 | 1,618 | 1,629 | 585,600 | 407.25 |
| 2018-12-12 | 1,613 | 1,621 | 1,588 | 1,603 | 1,098,300 | 400.75 |
| 2018-12-11 | 1,630 | 1,644 | 1,610 | 1,632 | 559,300 | 408 |
| 2018-12-10 | 1,636 | 1,648 | 1,610 | 1,618 | 653,000 | 404.50 |
| 2018-12-07 | 1,678 | 1,686 | 1,638 | 1,663 | 832,600 | 415.75 |
| 2018-12-06 | 1,676 | 1,687 | 1,657 | 1,685 | 1,076,100 | 421.25 |
| 2018-12-05 | 1,630 | 1,690 | 1,628 | 1,690 | 920,900 | 422.50 |
| 2018-12-04 | 1,677 | 1,687 | 1,662 | 1,670 | 842,000 | 417.50 |
| 2018-12-03 | 1,646 | 1,688 | 1,625 | 1,676 | 1,354,000 | 419 |
| 2018-11-30 | 1,637 | 1,638 | 1,608 | 1,636 | 1,101,300 | 409 |
| 2018-11-29 | 1,630 | 1,638 | 1,617 | 1,631 | 408,700 | 407.75 |
| 2018-11-28 | 1,612 | 1,620 | 1,598 | 1,615 | 426,100 | 403.75 |
| 2018-11-27 | 1,617 | 1,618 | 1,581 | 1,598 | 728,900 | 399.50 |
| 2018-11-26 | 1,568 | 1,594 | 1,565 | 1,590 | 583,800 | 397.50 |
| 2018-11-22 | 1,520 | 1,563 | 1,520 | 1,557 | 1,049,500 | 389.25 |
| 2018-11-21 | 1,500 | 1,530 | 1,497 | 1,500 | 995,800 | 375 |
| 2018-11-20 | 1,534 | 1,538 | 1,514 | 1,520 | 1,181,400 | 380 |
| 2018-11-19 | 1,588 | 1,599 | 1,562 | 1,584 | 928,000 | 396 |
| 2018-11-16 | 1,580 | 1,598 | 1,564 | 1,588 | 911,500 | 397 |
| 2018-11-15 | 1,561 | 1,587 | 1,552 | 1,585 | 1,049,800 | 396.25 |
| 2018-11-14 | 1,542 | 1,574 | 1,542 | 1,549 | 947,400 | 387.25 |
| 2018-11-13 | 1,508 | 1,525 | 1,496 | 1,521 | 961,900 | 380.25 |
| 2018-11-12 | 1,520 | 1,555 | 1,518 | 1,544 | 545,200 | 386 |
| 2018-11-09 | 1,545 | 1,573 | 1,535 | 1,536 | 858,800 | 384 |
| 2018-11-08 | 1,497 | 1,535 | 1,482 | 1,526 | 1,102,800 | 381.50 |
| 2018-11-07 | 1,460 | 1,493 | 1,453 | 1,473 | 1,602,400 | 368.25 |
| 2018-11-06 | 1,441 | 1,486 | 1,440 | 1,485 | 2,169,400 | 371.25 |
| 2018-11-05 | 1,520 | 1,556 | 1,442 | 1,453 | 4,579,100 | 363.25 |
| 2018-11-02 | 1,668 | 1,696 | 1,645 | 1,688 | 906,700 | 422 |
| 2018-11-01 | 1,641 | 1,694 | 1,637 | 1,661 | 1,177,200 | 415.25 |
| 2018-10-31 | 1,650 | 1,659 | 1,627 | 1,640 | 1,042,200 | 410 |
| 2018-10-30 | 1,639 | 1,651 | 1,611 | 1,630 | 1,294,400 | 407.50 |
| 2018-10-29 | 1,640 | 1,662 | 1,636 | 1,637 | 658,100 | 409.25 |
| 2018-10-26 | 1,667 | 1,675 | 1,616 | 1,624 | 1,036,800 | 406 |
| 2018-10-25 | 1,670 | 1,682 | 1,631 | 1,637 | 1,033,600 | 409.25 |
| 2018-10-24 | 1,705 | 1,719 | 1,684 | 1,709 | 1,163,300 | 427.25 |
| 2018-10-23 | 1,706 | 1,708 | 1,671 | 1,676 | 787,100 | 419 |
| 2018-10-22 | 1,749 | 1,749 | 1,696 | 1,711 | 1,019,600 | 427.75 |
| 2018-10-19 | 1,713 | 1,760 | 1,713 | 1,757 | 1,330,200 | 439.25 |
| 2018-10-18 | 1,735 | 1,765 | 1,733 | 1,746 | 1,277,600 | 436.50 |
| 2018-10-17 | 1,676 | 1,712 | 1,673 | 1,708 | 913,000 | 427 |
| 2018-10-16 | 1,606 | 1,646 | 1,606 | 1,644 | 714,100 | 411 |
| 2018-10-15 | 1,589 | 1,618 | 1,574 | 1,597 | 1,329,500 | 399.25 |
| 2018-10-12 | 1,575 | 1,595 | 1,574 | 1,594 | 513,500 | 398.50 |
| 2018-10-11 | 1,608 | 1,616 | 1,574 | 1,586 | 1,195,800 | 396.50 |
| 2018-10-10 | 1,660 | 1,671 | 1,650 | 1,668 | 505,200 | 417 |
| 2018-10-09 | 1,680 | 1,681 | 1,632 | 1,644 | 998,400 | 411 |
| 2018-10-05 | 1,710 | 1,733 | 1,692 | 1,713 | 883,500 | 428.25 |
| 2018-10-04 | 1,700 | 1,710 | 1,675 | 1,709 | 1,231,000 | 427.25 |
| 2018-10-03 | 1,678 | 1,696 | 1,653 | 1,660 | 675,300 | 415 |
| 2018-10-02 | 1,681 | 1,702 | 1,673 | 1,681 | 822,500 | 420.25 |
| 2018-10-01 | 1,709 | 1,715 | 1,645 | 1,669 | 1,306,700 | 417.25 |
| 2018-09-28 | 1,650 | 1,697 | 1,648 | 1,694 | 1,129,800 | 423.50 |
| 2018-09-27 | 1,614 | 1,656 | 1,613 | 1,637 | 887,800 | 409.25 |
| 2018-09-26 | 1,612 | 1,616 | 1,585 | 1,610 | 1,294,400 | 402.50 |
| 2018-09-25 | 1,609 | 1,632 | 1,602 | 1,627 | 1,166,000 | 406.75 |
| 2018-09-21 | 1,641 | 1,647 | 1,627 | 1,632 | 1,020,900 | 408 |
| 2018-09-20 | 1,665 | 1,665 | 1,637 | 1,649 | 742,600 | 412.25 |
| 2018-09-19 | 1,652 | 1,657 | 1,634 | 1,645 | 708,300 | 411.25 |
| 2018-09-18 | 1,579 | 1,646 | 1,573 | 1,633 | 830,100 | 408.25 |
| 2018-09-14 | 1,568 | 1,594 | 1,565 | 1,586 | 814,400 | 396.50 |
| 2018-09-13 | 1,548 | 1,572 | 1,544 | 1,555 | 717,500 | 388.75 |
| 2018-09-12 | 1,543 | 1,544 | 1,518 | 1,537 | 670,300 | 384.25 |
| 2018-09-11 | 1,560 | 1,563 | 1,533 | 1,544 | 714,400 | 386 |
| 2018-09-10 | 1,585 | 1,595 | 1,569 | 1,571 | 521,700 | 392.75 |
| 2018-09-07 | 1,560 | 1,574 | 1,559 | 1,568 | 519,500 | 392 |
| 2018-09-06 | 1,581 | 1,588 | 1,562 | 1,564 | 562,800 | 391 |
| 2018-09-05 | 1,589 | 1,599 | 1,571 | 1,592 | 820,300 | 398 |
| 2018-09-04 | 1,600 | 1,611 | 1,581 | 1,582 | 724,000 | 395.50 |
| 2018-09-03 | 1,653 | 1,653 | 1,599 | 1,607 | 593,100 | 401.75 |
| 2018-08-31 | 1,667 | 1,692 | 1,659 | 1,662 | 848,300 | 415.50 |
| 2018-08-30 | 1,684 | 1,686 | 1,659 | 1,683 | 705,600 | 420.75 |
| 2018-08-29 | 1,659 | 1,677 | 1,650 | 1,668 | 598,900 | 417 |
| 2018-08-28 | 1,635 | 1,657 | 1,635 | 1,642 | 477,500 | 410.50 |
| 2018-08-27 | 1,646 | 1,653 | 1,631 | 1,646 | 394,400 | 411.50 |
| 2018-08-24 | 1,660 | 1,668 | 1,634 | 1,638 | 765,200 | 409.50 |
| 2018-08-23 | 1,616 | 1,644 | 1,605 | 1,637 | 487,500 | 409.25 |
| 2018-08-22 | 1,597 | 1,623 | 1,589 | 1,621 | 576,100 | 405.25 |
| 2018-08-21 | 1,588 | 1,605 | 1,578 | 1,597 | 957,400 | 399.25 |
| 2018-08-20 | 1,599 | 1,618 | 1,592 | 1,599 | 842,000 | 399.75 |
| 2018-08-17 | 1,600 | 1,609 | 1,592 | 1,604 | 1,146,600 | 401 |
| 2018-08-16 | 1,600 | 1,623 | 1,579 | 1,606 | 729,600 | 401.50 |
| 2018-08-15 | 1,627 | 1,632 | 1,606 | 1,612 | 814,400 | 403 |
| 2018-08-14 | 1,611 | 1,632 | 1,603 | 1,627 | 826,400 | 406.75 |
| 2018-08-13 | 1,620 | 1,635 | 1,609 | 1,613 | 1,134,900 | 403.25 |
| 2018-08-10 | 1,650 | 1,658 | 1,617 | 1,635 | 1,209,900 | 408.75 |
| 2018-08-09 | 1,602 | 1,648 | 1,592 | 1,640 | 1,205,500 | 410 |
| 2018-08-08 | 1,597 | 1,626 | 1,579 | 1,599 | 1,167,300 | 399.75 |
| 2018-08-07 | 1,580 | 1,603 | 1,576 | 1,597 | 1,799,300 | 399.25 |
| 2018-08-06 | 1,632 | 1,691 | 1,570 | 1,577 | 3,280,900 | 394.25 |
| 2018-08-03 | 1,778 | 1,806 | 1,758 | 1,770 | 957,100 | 442.50 |
| 2018-08-02 | 1,853 | 1,865 | 1,794 | 1,800 | 860,300 | 450 |
| 2018-08-01 | 1,825 | 1,857 | 1,825 | 1,846 | 734,400 | 461.50 |
| 2018-07-31 | 1,799 | 1,826 | 1,781 | 1,813 | 844,000 | 453.25 |
| 2018-07-30 | 1,828 | 1,835 | 1,805 | 1,818 | 488,600 | 454.50 |
| 2018-07-27 | 1,817 | 1,835 | 1,810 | 1,828 | 470,900 | 457 |
| 2018-07-26 | 1,819 | 1,843 | 1,799 | 1,810 | 684,800 | 452.50 |
| 2018-07-25 | 1,852 | 1,864 | 1,797 | 1,807 | 808,900 | 451.75 |
| 2018-07-24 | 1,869 | 1,870 | 1,840 | 1,842 | 409,300 | 460.50 |
| 2018-07-23 | 1,815 | 1,855 | 1,815 | 1,849 | 626,600 | 462.25 |
| 2018-07-20 | 1,826 | 1,830 | 1,810 | 1,824 | 667,100 | 456 |
| 2018-07-19 | 1,829 | 1,850 | 1,810 | 1,836 | 1,049,100 | 459 |
| 2018-07-18 | 1,863 | 1,865 | 1,797 | 1,830 | 1,059,000 | 457.50 |
| 2018-07-17 | 1,825 | 1,855 | 1,804 | 1,845 | 804,400 | 461.25 |
| 2018-07-13 | 1,818 | 1,830 | 1,793 | 1,827 | 591,300 | 456.75 |
| 2018-07-12 | 1,814 | 1,844 | 1,807 | 1,807 | 489,500 | 451.75 |
| 2018-07-11 | 1,767 | 1,801 | 1,758 | 1,793 | 453,400 | 448.25 |
| 2018-07-10 | 1,806 | 1,810 | 1,768 | 1,776 | 906,300 | 444 |
| 2018-07-09 | 1,803 | 1,840 | 1,799 | 1,811 | 529,500 | 452.75 |
| 2018-07-06 | 1,796 | 1,821 | 1,790 | 1,813 | 848,400 | 453.25 |
| 2018-07-05 | 1,782 | 1,805 | 1,770 | 1,800 | 699,100 | 450 |
| 2018-07-04 | 1,747 | 1,791 | 1,746 | 1,783 | 505,900 | 445.75 |
| 2018-07-03 | 1,769 | 1,787 | 1,740 | 1,750 | 1,029,200 | 437.50 |
| 2018-07-02 | 1,869 | 1,869 | 1,785 | 1,788 | 1,360,800 | 447 |
| 2018-06-29 | 1,855 | 1,882 | 1,846 | 1,873 | 1,117,200 | 468.25 |
| 2018-06-28 | 1,818 | 1,849 | 1,815 | 1,842 | 1,174,300 | 460.50 |
| 2018-06-27 | 1,840 | 1,864 | 1,807 | 1,858 | 1,018,800 | 464.50 |
| 2018-06-26 | 1,815 | 1,854 | 1,802 | 1,843 | 1,275,000 | 460.75 |
| 2018-06-25 | 1,817 | 1,842 | 1,812 | 1,815 | 1,274,600 | 453.75 |
| 2018-06-22 | 1,774 | 1,817 | 1,771 | 1,808 | 1,343,900 | 452 |
| 2018-06-21 | 1,778 | 1,801 | 1,776 | 1,785 | 524,500 | 446.25 |
| 2018-06-20 | 1,784 | 1,795 | 1,752 | 1,780 | 831,400 | 445 |
| 2018-06-19 | 1,748 | 1,806 | 1,746 | 1,776 | 1,161,600 | 444 |
| 2018-06-18 | 1,775 | 1,795 | 1,746 | 1,748 | 654,700 | 437 |
| 2018-06-15 | 1,772 | 1,779 | 1,756 | 1,763 | 745,300 | 440.75 |
| 2018-06-14 | 1,774 | 1,787 | 1,759 | 1,759 | 724,500 | 439.75 |
| 2018-06-13 | 1,795 | 1,797 | 1,771 | 1,782 | 390,800 | 445.50 |
| 2018-06-12 | 1,789 | 1,801 | 1,760 | 1,781 | 785,600 | 445.25 |
| 2018-06-11 | 1,757 | 1,760 | 1,713 | 1,751 | 672,100 | 437.75 |
| 2018-06-08 | 1,778 | 1,802 | 1,757 | 1,758 | 760,000 | 439.50 |
| 2018-06-07 | 1,780 | 1,807 | 1,778 | 1,789 | 758,000 | 447.25 |
| 2018-06-06 | 1,763 | 1,784 | 1,755 | 1,773 | 972,900 | 443.25 |
| 2018-06-05 | 1,813 | 1,818 | 1,764 | 1,768 | 900,200 | 442 |
| 2018-06-04 | 1,828 | 1,831 | 1,789 | 1,813 | 649,600 | 453.25 |
| 2018-06-01 | 1,810 | 1,827 | 1,802 | 1,804 | 600,800 | 451 |
| 2018-05-31 | 1,805 | 1,842 | 1,801 | 1,816 | 942,600 | 454 |
| 2018-05-30 | 1,766 | 1,791 | 1,739 | 1,788 | 987,200 | 447 |
| 2018-05-29 | 1,811 | 1,821 | 1,791 | 1,795 | 436,000 | 448.75 |
| 2018-05-28 | 1,821 | 1,834 | 1,792 | 1,807 | 661,300 | 451.75 |
| 2018-05-25 | 1,823 | 1,840 | 1,811 | 1,821 | 732,200 | 455.25 |
| 2018-05-24 | 1,856 | 1,875 | 1,827 | 1,831 | 758,400 | 457.75 |
| 2018-05-23 | 1,853 | 1,885 | 1,833 | 1,868 | 894,000 | 467 |
| 2018-05-22 | 1,905 | 1,915 | 1,874 | 1,879 | 681,600 | 469.75 |
| 2018-05-21 | 1,922 | 1,945 | 1,902 | 1,907 | 710,400 | 476.75 |
| 2018-05-18 | 1,905 | 1,963 | 1,905 | 1,943 | 1,318,300 | 485.75 |
| 2018-05-17 | 1,879 | 1,897 | 1,876 | 1,895 | 687,800 | 473.75 |
| 2018-05-16 | 1,880 | 1,893 | 1,867 | 1,875 | 995,800 | 468.75 |
| 2018-05-15 | 1,874 | 1,910 | 1,874 | 1,881 | 1,606,500 | 470.25 |
| 2018-05-14 | 1,829 | 1,862 | 1,822 | 1,851 | 1,332,000 | 462.75 |
| 2018-05-11 | 1,784 | 1,838 | 1,773 | 1,819 | 1,451,800 | 454.75 |
| 2018-05-10 | 1,850 | 1,851 | 1,761 | 1,788 | 2,145,900 | 447 |
| 2018-05-09 | 1,866 | 1,874 | 1,808 | 1,849 | 3,217,500 | 462.25 |
| 2018-05-08 | 2,025 | 2,075 | 2,011 | 2,073 | 808,400 | 518.25 |
| 2018-05-07 | 2,067 | 2,080 | 2,037 | 2,051 | 689,000 | 512.75 |
| 2018-05-02 | 2,099 | 2,104 | 2,058 | 2,060 | 565,800 | 515 |
| 2018-05-01 | 2,072 | 2,122 | 2,072 | 2,104 | 904,700 | 526 |
| 2018-04-27 | 2,057 | 2,084 | 2,046 | 2,072 | 970,400 | 518 |
| 2018-04-26 | 2,070 | 2,073 | 2,047 | 2,055 | 531,800 | 513.75 |
| 2018-04-25 | 2,061 | 2,077 | 2,055 | 2,063 | 669,000 | 515.75 |
| 2018-04-24 | 2,085 | 2,097 | 2,064 | 2,070 | 604,800 | 517.50 |
| 2018-04-23 | 2,074 | 2,094 | 2,063 | 2,071 | 601,900 | 517.75 |
| 2018-04-20 | 2,021 | 2,077 | 2,021 | 2,070 | 723,900 | 517.50 |
| 2018-04-19 | 2,087 | 2,087 | 2,043 | 2,047 | 789,200 | 511.75 |
| 2018-04-18 | 2,054 | 2,092 | 2,037 | 2,079 | 1,178,400 | 519.75 |
| 2018-04-17 | 2,030 | 2,057 | 2,030 | 2,034 | 646,100 | 508.50 |
| 2018-04-16 | 2,031 | 2,038 | 1,996 | 2,022 | 873,500 | 505.50 |
| 2018-04-13 | 2,034 | 2,042 | 1,998 | 2,030 | 798,800 | 507.50 |
| 2018-04-12 | 2,005 | 2,026 | 1,990 | 2,016 | 893,500 | 504 |
| 2018-04-11 | 2,034 | 2,035 | 2,006 | 2,017 | 787,700 | 504.25 |
| 2018-04-10 | 2,062 | 2,084 | 2,035 | 2,040 | 1,028,800 | 510 |
| 2018-04-09 | 2,067 | 2,086 | 2,058 | 2,062 | 880,000 | 515.50 |
| 2018-04-06 | 2,081 | 2,094 | 2,046 | 2,067 | 1,180,000 | 516.75 |
| 2018-04-05 | 2,086 | 2,117 | 2,057 | 2,108 | 1,835,300 | 527 |
| 2018-04-04 | 2,000 | 2,067 | 1,982 | 2,059 | 1,779,900 | 514.75 |
| 2018-04-03 | 1,970 | 1,995 | 1,964 | 1,982 | 772,600 | 495.50 |
| 2018-03-30 | 1,982 | 1,988 | 1,952 | 1,969 | 639,400 | 492.25 |
| 2018-03-29 | 1,945 | 1,981 | 1,942 | 1,961 | 1,221,300 | 490.25 |
| 2018-03-28 | 1,885 | 1,919 | 1,881 | 1,918 | 1,198,100 | 479.50 |
| 2018-03-27 | 1,908 | 1,972 | 1,881 | 1,904 | 1,790,600 | 476 |
| 2018-03-26 | 1,875 | 1,887 | 1,850 | 1,868 | 1,440,600 | 467 |
| 2018-03-23 | 1,933 | 1,952 | 1,896 | 1,902 | 1,414,200 | 475.50 |
| 2018-03-22 | 1,940 | 1,979 | 1,892 | 1,973 | 1,644,200 | 493.25 |
| 2018-03-20 | 1,908 | 1,972 | 1,908 | 1,965 | 1,163,600 | 491.25 |
| 2018-03-19 | 1,911 | 1,925 | 1,889 | 1,918 | 880,800 | 479.50 |
| 2018-03-16 | 1,900 | 1,926 | 1,899 | 1,914 | 1,620,600 | 478.50 |
| 2018-03-15 | 1,966 | 1,972 | 1,903 | 1,951 | 1,717,500 | 487.75 |
| 2018-03-14 | 1,935 | 1,976 | 1,928 | 1,969 | 1,354,500 | 492.25 |
| 2018-03-13 | 1,913 | 1,950 | 1,912 | 1,949 | 998,400 | 487.25 |
| 2018-03-12 | 1,900 | 1,933 | 1,899 | 1,919 | 1,822,900 | 479.75 |
| 2018-03-09 | 1,869 | 1,885 | 1,837 | 1,858 | 1,702,400 | 464.50 |
| 2018-03-08 | 1,804 | 1,900 | 1,803 | 1,844 | 2,875,300 | 461 |
| 2018-03-07 | 1,752 | 1,800 | 1,743 | 1,764 | 1,115,200 | 441 |
| 2018-03-06 | 1,745 | 1,781 | 1,740 | 1,766 | 897,800 | 441.50 |
| 2018-03-05 | 1,700 | 1,742 | 1,688 | 1,725 | 1,154,400 | 431.25 |
| 2018-03-02 | 1,670 | 1,730 | 1,662 | 1,717 | 2,028,900 | 429.25 |
| 2018-03-01 | 1,685 | 1,729 | 1,681 | 1,701 | 1,098,500 | 425.25 |
| 2018-02-28 | 1,734 | 1,787 | 1,709 | 1,709 | 1,511,400 | 427.25 |
| 2018-02-27 | 1,765 | 1,777 | 1,727 | 1,735 | 1,208,000 | 433.75 |
| 2018-02-26 | 1,700 | 1,760 | 1,695 | 1,738 | 1,324,800 | 434.50 |
| 2018-02-23 | 1,651 | 1,692 | 1,648 | 1,683 | 773,900 | 420.75 |
| 2018-02-22 | 1,645 | 1,654 | 1,637 | 1,644 | 1,116,400 | 411 |
| 2018-02-21 | 1,667 | 1,667 | 1,648 | 1,658 | 1,110,800 | 414.50 |
| 2018-02-20 | 1,681 | 1,707 | 1,673 | 1,687 | 867,400 | 421.75 |
| 2018-02-19 | 1,643 | 1,713 | 1,641 | 1,682 | 1,898,100 | 420.50 |
| 2018-02-16 | 1,565 | 1,619 | 1,565 | 1,601 | 1,940,000 | 400.25 |
| 2018-02-15 | 1,600 | 1,602 | 1,539 | 1,558 | 3,580,900 | 389.50 |
| 2018-02-14 | 1,719 | 1,747 | 1,710 | 1,730 | 838,500 | 432.50 |
| 2018-02-13 | 1,735 | 1,778 | 1,710 | 1,734 | 1,299,800 | 433.50 |
| 2018-02-09 | 1,691 | 1,734 | 1,690 | 1,724 | 805,400 | 431 |
| 2018-02-08 | 1,737 | 1,761 | 1,735 | 1,747 | 704,300 | 436.75 |
| 2018-02-07 | 1,753 | 1,796 | 1,727 | 1,728 | 985,700 | 432 |
| 2018-02-06 | 1,700 | 1,723 | 1,677 | 1,722 | 1,441,900 | 430.50 |
| 2018-02-05 | 1,790 | 1,794 | 1,766 | 1,777 | 648,300 | 444.25 |
| 2018-02-02 | 1,798 | 1,822 | 1,792 | 1,819 | 727,000 | 454.75 |
| 2018-02-01 | 1,787 | 1,822 | 1,773 | 1,820 | 767,400 | 455 |
| 2018-01-31 | 1,808 | 1,842 | 1,796 | 1,796 | 901,800 | 449 |
| 2018-01-30 | 1,869 | 1,870 | 1,821 | 1,830 | 796,400 | 457.50 |
| 2018-01-29 | 1,845 | 1,876 | 1,835 | 1,860 | 793,100 | 465 |
| 2018-01-26 | 1,841 | 1,858 | 1,832 | 1,840 | 991,300 | 460 |
| 2018-01-25 | 1,860 | 1,880 | 1,841 | 1,843 | 1,105,700 | 460.75 |
| 2018-01-24 | 1,863 | 1,893 | 1,860 | 1,866 | 1,121,700 | 466.50 |
| 2018-01-23 | 1,825 | 1,852 | 1,801 | 1,850 | 1,098,500 | 462.50 |
| 2018-01-22 | 1,794 | 1,838 | 1,790 | 1,822 | 908,500 | 455.50 |
| 2018-01-19 | 1,790 | 1,795 | 1,776 | 1,781 | 566,500 | 445.25 |
| 2018-01-18 | 1,803 | 1,815 | 1,777 | 1,778 | 880,300 | 444.50 |
| 2018-01-17 | 1,771 | 1,787 | 1,761 | 1,777 | 1,083,000 | 444.25 |
| 2018-01-16 | 1,822 | 1,827 | 1,790 | 1,793 | 1,195,000 | 448.25 |
| 2018-01-15 | 1,820 | 1,831 | 1,806 | 1,828 | 1,056,200 | 457 |
| 2018-01-12 | 1,825 | 1,836 | 1,808 | 1,810 | 819,300 | 452.50 |
| 2018-01-11 | 1,821 | 1,835 | 1,796 | 1,821 | 756,800 | 455.25 |
| 2018-01-10 | 1,824 | 1,846 | 1,821 | 1,839 | 942,100 | 459.75 |
| 2018-01-09 | 1,830 | 1,837 | 1,811 | 1,830 | 1,090,700 | 457.50 |
| 2018-01-05 | 1,825 | 1,829 | 1,819 | 1,824 | 816,900 | 456 |
| 2018-01-04 | 1,824 | 1,829 | 1,803 | 1,821 | 1,469,800 | 455.25 |
分割・併合履歴 ： [2024-06-27]1株→4株 [1987-01-14]1株→1.07株 [1984-01-17]1株→1.1株 [1983-01-17]1株→1.1株
