5713 住友金属鉱山(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 | 2,863.5 | 2,977.5 | 2,857.5 | 2,947.5 | 1,925,400 | 2,947.50 |
| 2018-12-27 | 2,902.5 | 2,941 | 2,870.5 | 2,879.5 | 2,170,000 | 2,879.50 |
| 2018-12-26 | 2,820 | 2,906.5 | 2,743 | 2,795.5 | 1,768,200 | 2,795.50 |
| 2018-12-25 | 2,815 | 2,858.5 | 2,765 | 2,806.5 | 1,918,100 | 2,806.50 |
| 2018-12-21 | 3,018 | 3,043 | 2,948.5 | 2,961 | 1,995,900 | 2,961 |
| 2018-12-20 | 3,142 | 3,149 | 3,031 | 3,051 | 1,273,200 | 3,051 |
| 2018-12-19 | 3,166 | 3,190 | 3,134 | 3,159 | 1,342,600 | 3,159 |
| 2018-12-18 | 3,110 | 3,194 | 3,095 | 3,159 | 1,385,900 | 3,159 |
| 2018-12-17 | 3,221 | 3,282 | 3,193 | 3,204 | 1,070,200 | 3,204 |
| 2018-12-14 | 3,236 | 3,257 | 3,130 | 3,214 | 2,211,500 | 3,214 |
| 2018-12-13 | 3,250 | 3,305 | 3,240 | 3,275 | 1,399,500 | 3,275 |
| 2018-12-12 | 3,159 | 3,219 | 3,125 | 3,197 | 1,586,300 | 3,197 |
| 2018-12-11 | 3,147 | 3,152 | 3,088 | 3,125 | 1,386,900 | 3,125 |
| 2018-12-10 | 3,093 | 3,193 | 3,087 | 3,149 | 1,821,000 | 3,149 |
| 2018-12-07 | 3,193 | 3,232 | 3,135 | 3,163 | 1,370,900 | 3,163 |
| 2018-12-06 | 3,253 | 3,274 | 3,138 | 3,189 | 1,578,400 | 3,189 |
| 2018-12-05 | 3,220 | 3,297 | 3,215 | 3,253 | 1,270,500 | 3,253 |
| 2018-12-04 | 3,368 | 3,373 | 3,251 | 3,261 | 1,963,800 | 3,261 |
| 2018-12-03 | 3,349 | 3,459 | 3,327 | 3,403 | 2,074,300 | 3,403 |
| 2018-11-30 | 3,273 | 3,318 | 3,247 | 3,305 | 1,942,000 | 3,305 |
| 2018-11-29 | 3,286 | 3,327 | 3,281 | 3,292 | 1,361,700 | 3,292 |
| 2018-11-28 | 3,217 | 3,239 | 3,174 | 3,233 | 1,197,300 | 3,233 |
| 2018-11-27 | 3,224 | 3,235 | 3,171 | 3,214 | 1,165,400 | 3,214 |
| 2018-11-26 | 3,121 | 3,190 | 3,112 | 3,185 | 1,029,000 | 3,185 |
| 2018-11-22 | 3,164 | 3,207 | 3,142 | 3,149 | 1,159,800 | 3,149 |
| 2018-11-21 | 3,077 | 3,179 | 3,077 | 3,165 | 1,146,600 | 3,165 |
| 2018-11-20 | 3,120 | 3,205 | 3,091 | 3,172 | 1,914,800 | 3,172 |
| 2018-11-19 | 3,205 | 3,222 | 3,128 | 3,160 | 2,253,600 | 3,160 |
| 2018-11-16 | 3,305 | 3,346 | 3,246 | 3,251 | 1,621,900 | 3,251 |
| 2018-11-15 | 3,350 | 3,378 | 3,307 | 3,324 | 1,488,300 | 3,324 |
| 2018-11-14 | 3,348 | 3,415 | 3,321 | 3,344 | 1,658,700 | 3,344 |
| 2018-11-13 | 3,327 | 3,347 | 3,281 | 3,346 | 2,197,000 | 3,346 |
| 2018-11-12 | 3,453 | 3,474 | 3,360 | 3,397 | 2,827,800 | 3,397 |
| 2018-11-09 | 3,569 | 3,629 | 3,489 | 3,515 | 3,497,800 | 3,515 |
| 2018-11-08 | 3,803 | 3,853 | 3,732 | 3,737 | 1,202,800 | 3,737 |
| 2018-11-07 | 3,740 | 3,812 | 3,689 | 3,736 | 1,889,900 | 3,736 |
| 2018-11-06 | 3,694 | 3,764 | 3,680 | 3,728 | 974,200 | 3,728 |
| 2018-11-05 | 3,695 | 3,754 | 3,662 | 3,698 | 1,224,600 | 3,698 |
| 2018-11-02 | 3,595 | 3,747 | 3,583 | 3,712 | 1,875,000 | 3,712 |
| 2018-11-01 | 3,553 | 3,593 | 3,535 | 3,561 | 1,120,600 | 3,561 |
| 2018-10-31 | 3,564 | 3,590 | 3,523 | 3,560 | 1,349,300 | 3,560 |
| 2018-10-30 | 3,445 | 3,586 | 3,433 | 3,541 | 3,478,400 | 3,541 |
| 2018-10-29 | 3,495 | 3,534 | 3,472 | 3,485 | 1,603,900 | 3,485 |
| 2018-10-26 | 3,440 | 3,497 | 3,409 | 3,433 | 1,494,400 | 3,433 |
| 2018-10-25 | 3,443 | 3,482 | 3,412 | 3,419 | 1,933,000 | 3,419 |
| 2018-10-24 | 3,627 | 3,636 | 3,544 | 3,579 | 1,586,800 | 3,579 |
| 2018-10-23 | 3,718 | 3,749 | 3,638 | 3,646 | 1,244,700 | 3,646 |
| 2018-10-22 | 3,673 | 3,762 | 3,671 | 3,745 | 965,300 | 3,745 |
| 2018-10-19 | 3,686 | 3,716 | 3,640 | 3,710 | 1,638,600 | 3,710 |
| 2018-10-18 | 3,808 | 3,821 | 3,756 | 3,766 | 1,151,600 | 3,766 |
| 2018-10-17 | 3,863 | 3,879 | 3,773 | 3,789 | 1,612,600 | 3,789 |
| 2018-10-16 | 3,703 | 3,816 | 3,701 | 3,797 | 1,727,200 | 3,797 |
| 2018-10-15 | 3,706 | 3,759 | 3,689 | 3,692 | 1,462,500 | 3,692 |
| 2018-10-12 | 3,608 | 3,763 | 3,607 | 3,753 | 2,174,400 | 3,753 |
| 2018-10-11 | 3,720 | 3,729 | 3,622 | 3,651 | 2,586,600 | 3,651 |
| 2018-10-10 | 3,899 | 3,917 | 3,833 | 3,860 | 1,221,600 | 3,860 |
| 2018-10-09 | 3,909 | 3,925 | 3,822 | 3,856 | 1,762,400 | 3,856 |
| 2018-10-05 | 3,980 | 3,980 | 3,910 | 3,923 | 2,010,600 | 3,923 |
| 2018-10-04 | 4,000 | 4,052 | 4,000 | 4,035 | 2,372,200 | 4,035 |
| 2018-10-03 | 3,981 | 3,998 | 3,944 | 3,951 | 1,615,700 | 3,951 |
| 2018-10-02 | 3,966 | 4,007 | 3,932 | 3,952 | 2,069,300 | 3,952 |
| 2018-10-01 | 3,946 | 3,957 | 3,871 | 3,902 | 2,077,600 | 3,902 |
| 2018-09-28 | 4,000 | 4,053 | 3,961 | 3,986 | 1,495,300 | 3,986 |
| 2018-09-27 | 4,000 | 4,014 | 3,951 | 3,958 | 1,503,800 | 3,958 |
| 2018-09-26 | 4,005 | 4,042 | 3,995 | 4,042 | 1,474,100 | 4,042 |
| 2018-09-25 | 4,060 | 4,060 | 3,973 | 4,054 | 2,114,300 | 4,054 |
| 2018-09-21 | 3,957 | 4,043 | 3,914 | 4,040 | 3,123,000 | 4,040 |
| 2018-09-20 | 3,832 | 3,918 | 3,829 | 3,892 | 2,209,500 | 3,892 |
| 2018-09-19 | 3,814 | 3,825 | 3,782 | 3,786 | 1,505,500 | 3,786 |
| 2018-09-18 | 3,665 | 3,752 | 3,652 | 3,731 | 1,576,600 | 3,731 |
| 2018-09-14 | 3,669 | 3,687 | 3,633 | 3,685 | 1,904,200 | 3,685 |
| 2018-09-13 | 3,586 | 3,683 | 3,584 | 3,645 | 2,026,700 | 3,645 |
| 2018-09-12 | 3,524 | 3,569 | 3,519 | 3,543 | 1,577,600 | 3,543 |
| 2018-09-11 | 3,497 | 3,528 | 3,489 | 3,524 | 1,268,100 | 3,524 |
| 2018-09-10 | 3,468 | 3,525 | 3,464 | 3,497 | 892,900 | 3,497 |
| 2018-09-07 | 3,504 | 3,521 | 3,480 | 3,500 | 1,369,200 | 3,500 |
| 2018-09-06 | 3,528 | 3,597 | 3,522 | 3,558 | 1,165,500 | 3,558 |
| 2018-09-05 | 3,531 | 3,563 | 3,515 | 3,547 | 1,475,700 | 3,547 |
| 2018-09-04 | 3,596 | 3,615 | 3,565 | 3,581 | 1,472,900 | 3,581 |
| 2018-09-03 | 3,563 | 3,596 | 3,547 | 3,567 | 1,017,500 | 3,567 |
| 2018-08-31 | 3,595 | 3,616 | 3,564 | 3,590 | 1,464,300 | 3,590 |
| 2018-08-30 | 3,709 | 3,720 | 3,649 | 3,651 | 1,690,600 | 3,651 |
| 2018-08-29 | 3,597 | 3,711 | 3,595 | 3,661 | 2,112,100 | 3,661 |
| 2018-08-28 | 3,658 | 3,668 | 3,598 | 3,605 | 1,169,800 | 3,605 |
| 2018-08-27 | 3,596 | 3,608 | 3,569 | 3,591 | 1,372,000 | 3,591 |
| 2018-08-24 | 3,524 | 3,534 | 3,486 | 3,534 | 1,571,900 | 3,534 |
| 2018-08-23 | 3,577 | 3,589 | 3,553 | 3,560 | 1,038,500 | 3,560 |
| 2018-08-22 | 3,526 | 3,600 | 3,511 | 3,584 | 1,321,300 | 3,584 |
| 2018-08-21 | 3,599 | 3,600 | 3,519 | 3,557 | 2,019,600 | 3,557 |
| 2018-08-20 | 3,684 | 3,690 | 3,618 | 3,623 | 1,801,000 | 3,623 |
| 2018-08-17 | 3,680 | 3,739 | 3,679 | 3,717 | 1,399,000 | 3,717 |
| 2018-08-16 | 3,621 | 3,684 | 3,599 | 3,647 | 2,218,000 | 3,647 |
| 2018-08-15 | 3,763 | 3,780 | 3,695 | 3,724 | 1,851,800 | 3,724 |
| 2018-08-14 | 3,812 | 3,819 | 3,769 | 3,798 | 1,378,000 | 3,798 |
| 2018-08-13 | 3,784 | 3,791 | 3,741 | 3,789 | 1,741,300 | 3,789 |
| 2018-08-10 | 3,859 | 3,936 | 3,848 | 3,866 | 2,134,000 | 3,866 |
| 2018-08-09 | 3,787 | 3,870 | 3,744 | 3,859 | 3,445,200 | 3,859 |
| 2018-08-08 | 3,958 | 3,986 | 3,935 | 3,949 | 1,615,000 | 3,949 |
| 2018-08-07 | 3,946 | 3,996 | 3,916 | 3,945 | 1,837,300 | 3,945 |
| 2018-08-06 | 4,003 | 4,013 | 3,974 | 3,977 | 1,070,100 | 3,977 |
| 2018-08-03 | 3,965 | 3,996 | 3,937 | 3,959 | 1,615,600 | 3,959 |
| 2018-08-02 | 4,003 | 4,048 | 3,986 | 4,000 | 2,029,500 | 4,000 |
| 2018-08-01 | 4,081 | 4,158 | 4,080 | 4,122 | 2,098,400 | 4,122 |
| 2018-07-31 | 4,054 | 4,079 | 4,010 | 4,015 | 1,866,200 | 4,015 |
| 2018-07-30 | 4,109 | 4,124 | 4,051 | 4,065 | 1,076,700 | 4,065 |
| 2018-07-27 | 4,092 | 4,105 | 4,057 | 4,071 | 1,481,700 | 4,071 |
| 2018-07-26 | 4,115 | 4,150 | 4,069 | 4,080 | 1,797,800 | 4,080 |
| 2018-07-25 | 4,078 | 4,128 | 4,048 | 4,063 | 2,801,600 | 4,063 |
| 2018-07-24 | 3,852 | 3,930 | 3,824 | 3,915 | 1,965,100 | 3,915 |
| 2018-07-23 | 3,785 | 3,855 | 3,761 | 3,828 | 1,783,200 | 3,828 |
| 2018-07-20 | 3,877 | 3,883 | 3,790 | 3,822 | 2,876,300 | 3,822 |
| 2018-07-19 | 3,901 | 3,996 | 3,891 | 3,939 | 2,148,500 | 3,939 |
| 2018-07-18 | 4,001 | 4,005 | 3,943 | 3,962 | 1,544,500 | 3,962 |
| 2018-07-17 | 3,986 | 4,009 | 3,951 | 3,963 | 1,752,400 | 3,963 |
| 2018-07-13 | 4,072 | 4,077 | 4,024 | 4,029 | 1,585,000 | 4,029 |
| 2018-07-12 | 4,080 | 4,081 | 3,986 | 4,024 | 1,858,900 | 4,024 |
| 2018-07-11 | 4,094 | 4,152 | 4,052 | 4,108 | 1,661,900 | 4,108 |
| 2018-07-10 | 4,190 | 4,255 | 4,178 | 4,178 | 1,924,700 | 4,178 |
| 2018-07-09 | 4,024 | 4,084 | 4,008 | 4,074 | 1,746,700 | 4,074 |
| 2018-07-06 | 3,845 | 3,998 | 3,832 | 3,954 | 1,978,200 | 3,954 |
| 2018-07-05 | 3,969 | 3,971 | 3,842 | 3,860 | 1,970,300 | 3,860 |
| 2018-07-04 | 4,026 | 4,090 | 4,010 | 4,014 | 1,763,000 | 4,014 |
| 2018-07-03 | 4,106 | 4,133 | 3,947 | 4,009 | 2,630,200 | 4,009 |
| 2018-07-02 | 4,238 | 4,271 | 4,137 | 4,145 | 1,328,900 | 4,145 |
| 2018-06-29 | 4,219 | 4,239 | 4,192 | 4,238 | 1,191,900 | 4,238 |
| 2018-06-28 | 4,191 | 4,223 | 4,153 | 4,216 | 1,346,500 | 4,216 |
| 2018-06-27 | 4,245 | 4,276 | 4,185 | 4,194 | 946,400 | 4,194 |
| 2018-06-26 | 4,150 | 4,256 | 4,137 | 4,245 | 1,275,000 | 4,245 |
| 2018-06-25 | 4,288 | 4,290 | 4,219 | 4,238 | 1,114,300 | 4,238 |
| 2018-06-22 | 4,214 | 4,268 | 4,194 | 4,260 | 1,589,700 | 4,260 |
| 2018-06-21 | 4,280 | 4,295 | 4,224 | 4,267 | 1,091,000 | 4,267 |
| 2018-06-20 | 4,320 | 4,321 | 4,185 | 4,287 | 2,143,800 | 4,287 |
| 2018-06-19 | 4,437 | 4,487 | 4,339 | 4,340 | 1,986,700 | 4,340 |
| 2018-06-18 | 4,513 | 4,525 | 4,403 | 4,468 | 1,485,100 | 4,468 |
| 2018-06-15 | 4,600 | 4,633 | 4,543 | 4,610 | 1,691,600 | 4,610 |
| 2018-06-14 | 4,591 | 4,615 | 4,557 | 4,573 | 1,605,900 | 4,573 |
| 2018-06-13 | 4,696 | 4,710 | 4,597 | 4,604 | 1,829,900 | 4,604 |
| 2018-06-12 | 4,730 | 4,770 | 4,702 | 4,720 | 1,654,900 | 4,720 |
| 2018-06-11 | 4,694 | 4,753 | 4,656 | 4,730 | 1,636,400 | 4,730 |
| 2018-06-08 | 4,664 | 4,757 | 4,633 | 4,694 | 2,508,100 | 4,694 |
| 2018-06-07 | 4,671 | 4,737 | 4,598 | 4,710 | 2,882,700 | 4,710 |
| 2018-06-06 | 4,477 | 4,567 | 4,468 | 4,531 | 2,529,300 | 4,531 |
| 2018-06-05 | 4,417 | 4,487 | 4,401 | 4,431 | 2,127,900 | 4,431 |
| 2018-06-04 | 4,278 | 4,409 | 4,270 | 4,382 | 2,445,700 | 4,382 |
| 2018-06-01 | 4,143 | 4,221 | 4,111 | 4,179 | 1,506,200 | 4,179 |
| 2018-05-31 | 4,143 | 4,187 | 4,109 | 4,166 | 2,745,600 | 4,166 |
| 2018-05-30 | 4,102 | 4,135 | 4,068 | 4,123 | 1,943,700 | 4,123 |
| 2018-05-29 | 4,250 | 4,258 | 4,181 | 4,221 | 2,474,300 | 4,221 |
| 2018-05-28 | 4,381 | 4,383 | 4,329 | 4,333 | 973,600 | 4,333 |
| 2018-05-25 | 4,353 | 4,391 | 4,307 | 4,381 | 1,314,400 | 4,381 |
| 2018-05-24 | 4,478 | 4,480 | 4,400 | 4,413 | 1,412,500 | 4,413 |
| 2018-05-23 | 4,572 | 4,572 | 4,491 | 4,499 | 1,492,300 | 4,499 |
| 2018-05-22 | 4,574 | 4,628 | 4,562 | 4,586 | 1,021,100 | 4,586 |
| 2018-05-21 | 4,644 | 4,647 | 4,580 | 4,589 | 930,900 | 4,589 |
| 2018-05-18 | 4,570 | 4,630 | 4,542 | 4,610 | 1,312,900 | 4,610 |
| 2018-05-17 | 4,475 | 4,558 | 4,458 | 4,543 | 1,514,100 | 4,543 |
| 2018-05-16 | 4,499 | 4,562 | 4,457 | 4,475 | 2,064,000 | 4,475 |
| 2018-05-15 | 4,655 | 4,668 | 4,584 | 4,588 | 1,384,000 | 4,588 |
| 2018-05-14 | 4,676 | 4,718 | 4,639 | 4,692 | 1,116,900 | 4,692 |
| 2018-05-11 | 4,568 | 4,690 | 4,526 | 4,646 | 2,132,900 | 4,646 |
| 2018-05-10 | 4,625 | 4,774 | 4,602 | 4,701 | 1,456,400 | 4,701 |
| 2018-05-09 | 4,700 | 4,710 | 4,631 | 4,643 | 1,114,900 | 4,643 |
| 2018-05-08 | 4,709 | 4,762 | 4,697 | 4,707 | 930,900 | 4,707 |
| 2018-05-07 | 4,741 | 4,749 | 4,680 | 4,731 | 944,100 | 4,731 |
| 2018-05-02 | 4,718 | 4,725 | 4,643 | 4,684 | 1,145,500 | 4,684 |
| 2018-05-01 | 4,671 | 4,718 | 4,641 | 4,709 | 1,353,500 | 4,709 |
| 2018-04-27 | 4,632 | 4,703 | 4,614 | 4,698 | 1,785,300 | 4,698 |
| 2018-04-26 | 4,668 | 4,685 | 4,619 | 4,633 | 1,265,700 | 4,633 |
| 2018-04-25 | 4,620 | 4,667 | 4,589 | 4,653 | 1,503,700 | 4,653 |
| 2018-04-24 | 4,678 | 4,705 | 4,601 | 4,618 | 2,972,300 | 4,618 |
| 2018-04-23 | 4,850 | 4,890 | 4,818 | 4,877 | 1,388,700 | 4,877 |
| 2018-04-20 | 4,849 | 4,902 | 4,794 | 4,882 | 2,219,900 | 4,882 |
| 2018-04-19 | 4,640 | 4,870 | 4,626 | 4,816 | 4,957,000 | 4,816 |
| 2018-04-18 | 4,392 | 4,477 | 4,380 | 4,466 | 2,572,700 | 4,466 |
| 2018-04-17 | 4,401 | 4,416 | 4,315 | 4,338 | 1,322,100 | 4,338 |
| 2018-04-16 | 4,428 | 4,457 | 4,388 | 4,412 | 1,222,300 | 4,412 |
| 2018-04-13 | 4,439 | 4,516 | 4,428 | 4,457 | 1,672,500 | 4,457 |
| 2018-04-12 | 4,506 | 4,510 | 4,405 | 4,418 | 1,813,200 | 4,418 |
| 2018-04-11 | 4,438 | 4,563 | 4,435 | 4,516 | 2,154,300 | 4,516 |
| 2018-04-10 | 4,338 | 4,390 | 4,273 | 4,376 | 1,723,800 | 4,376 |
| 2018-04-09 | 4,300 | 4,383 | 4,282 | 4,344 | 1,703,400 | 4,344 |
| 2018-04-06 | 4,360 | 4,407 | 4,289 | 4,316 | 2,172,500 | 4,316 |
| 2018-04-05 | 4,470 | 4,473 | 4,346 | 4,359 | 1,995,200 | 4,359 |
| 2018-04-04 | 4,500 | 4,509 | 4,420 | 4,447 | 1,153,900 | 4,447 |
| 2018-04-03 | 4,401 | 4,522 | 4,400 | 4,508 | 1,217,100 | 4,508 |
| 2018-03-30 | 4,385 | 4,485 | 4,380 | 4,480 | 1,739,000 | 4,480 |
| 2018-03-29 | 4,420 | 4,438 | 4,287 | 4,325 | 1,870,000 | 4,325 |
| 2018-03-28 | 4,430 | 4,465 | 4,334 | 4,393 | 2,191,900 | 4,393 |
| 2018-03-27 | 4,450 | 4,557 | 4,437 | 4,546 | 2,637,500 | 4,546 |
| 2018-03-26 | 4,268 | 4,362 | 4,239 | 4,357 | 1,690,000 | 4,357 |
| 2018-03-23 | 4,380 | 4,421 | 4,300 | 4,320 | 2,466,100 | 4,320 |
| 2018-03-22 | 4,500 | 4,557 | 4,463 | 4,536 | 2,455,500 | 4,536 |
| 2018-03-20 | 4,392 | 4,479 | 4,375 | 4,428 | 1,465,300 | 4,428 |
| 2018-03-19 | 4,487 | 4,517 | 4,433 | 4,447 | 1,352,200 | 4,447 |
| 2018-03-16 | 4,540 | 4,590 | 4,518 | 4,538 | 1,690,500 | 4,538 |
| 2018-03-15 | 4,428 | 4,519 | 4,419 | 4,504 | 1,568,300 | 4,504 |
| 2018-03-14 | 4,435 | 4,498 | 4,409 | 4,475 | 1,493,900 | 4,475 |
| 2018-03-13 | 4,542 | 4,554 | 4,450 | 4,487 | 1,917,900 | 4,487 |
| 2018-03-12 | 4,471 | 4,566 | 4,462 | 4,560 | 2,208,700 | 4,560 |
| 2018-03-09 | 4,422 | 4,465 | 4,377 | 4,396 | 2,946,000 | 4,396 |
| 2018-03-08 | 4,528 | 4,538 | 4,410 | 4,422 | 2,250,100 | 4,422 |
| 2018-03-07 | 4,513 | 4,559 | 4,458 | 4,493 | 1,781,100 | 4,493 |
| 2018-03-06 | 4,596 | 4,622 | 4,528 | 4,533 | 1,532,000 | 4,533 |
| 2018-03-05 | 4,598 | 4,612 | 4,517 | 4,520 | 1,617,400 | 4,520 |
| 2018-03-02 | 4,700 | 4,723 | 4,635 | 4,659 | 2,626,500 | 4,659 |
| 2018-03-01 | 4,950 | 4,956 | 4,793 | 4,812 | 2,864,900 | 4,812 |
| 2018-02-28 | 5,043 | 5,167 | 5,006 | 5,032 | 2,427,000 | 5,032 |
| 2018-02-27 | 5,072 | 5,123 | 5,049 | 5,083 | 1,660,500 | 5,083 |
| 2018-02-26 | 5,151 | 5,161 | 4,963 | 5,021 | 1,875,800 | 5,021 |
| 2018-02-23 | 5,058 | 5,150 | 5,050 | 5,136 | 1,504,700 | 5,136 |
| 2018-02-22 | 5,003 | 5,059 | 4,947 | 5,032 | 1,486,900 | 5,032 |
| 2018-02-21 | 5,084 | 5,089 | 4,979 | 5,020 | 1,992,100 | 5,020 |
| 2018-02-20 | 5,197 | 5,219 | 5,077 | 5,131 | 1,519,700 | 5,131 |
| 2018-02-19 | 5,176 | 5,262 | 5,143 | 5,259 | 1,595,100 | 5,259 |
| 2018-02-16 | 5,120 | 5,160 | 5,026 | 5,117 | 1,900,500 | 5,117 |
| 2018-02-15 | 4,999 | 5,119 | 4,955 | 5,091 | 2,312,300 | 5,091 |
| 2018-02-14 | 4,807 | 4,928 | 4,800 | 4,883 | 2,503,700 | 4,883 |
| 2018-02-13 | 4,800 | 4,891 | 4,766 | 4,770 | 3,410,800 | 4,770 |
| 2018-02-09 | 4,667 | 4,719 | 4,615 | 4,688 | 3,959,100 | 4,688 |
| 2018-02-08 | 4,792 | 4,844 | 4,745 | 4,807 | 1,827,000 | 4,807 |
| 2018-02-07 | 4,977 | 5,024 | 4,789 | 4,797 | 2,622,100 | 4,797 |
| 2018-02-06 | 4,650 | 4,809 | 4,629 | 4,767 | 3,414,900 | 4,767 |
| 2018-02-05 | 5,056 | 5,071 | 4,986 | 4,993 | 2,020,100 | 4,993 |
| 2018-02-02 | 5,241 | 5,249 | 5,148 | 5,212 | 1,275,900 | 5,212 |
| 2018-02-01 | 5,155 | 5,277 | 5,126 | 5,227 | 1,539,300 | 5,227 |
| 2018-01-31 | 5,080 | 5,200 | 5,070 | 5,108 | 2,106,200 | 5,108 |
| 2018-01-30 | 5,250 | 5,310 | 5,117 | 5,154 | 2,170,800 | 5,154 |
| 2018-01-29 | 5,250 | 5,294 | 5,185 | 5,269 | 1,450,200 | 5,269 |
| 2018-01-26 | 5,248 | 5,265 | 5,156 | 5,234 | 1,730,800 | 5,234 |
| 2018-01-25 | 5,202 | 5,331 | 5,150 | 5,270 | 2,599,000 | 5,270 |
| 2018-01-24 | 5,180 | 5,184 | 5,133 | 5,154 | 1,939,700 | 5,154 |
| 2018-01-23 | 5,223 | 5,248 | 5,156 | 5,228 | 1,921,400 | 5,228 |
| 2018-01-22 | 5,255 | 5,267 | 5,167 | 5,191 | 2,031,500 | 5,191 |
| 2018-01-19 | 5,178 | 5,337 | 5,161 | 5,310 | 3,637,700 | 5,310 |
| 2018-01-18 | 5,366 | 5,373 | 5,184 | 5,189 | 2,757,300 | 5,189 |
| 2018-01-17 | 5,261 | 5,359 | 5,206 | 5,295 | 2,299,400 | 5,295 |
| 2018-01-16 | 5,410 | 5,423 | 5,341 | 5,379 | 2,069,900 | 5,379 |
| 2018-01-15 | 5,512 | 5,528 | 5,383 | 5,443 | 1,421,700 | 5,443 |
| 2018-01-12 | 5,470 | 5,493 | 5,413 | 5,460 | 1,979,500 | 5,460 |
| 2018-01-11 | 5,424 | 5,562 | 5,393 | 5,491 | 2,031,500 | 5,491 |
| 2018-01-10 | 5,289 | 5,466 | 5,274 | 5,443 | 2,119,400 | 5,443 |
| 2018-01-09 | 5,519 | 5,547 | 5,317 | 5,378 | 2,951,500 | 5,378 |
| 2018-01-05 | 5,399 | 5,535 | 5,388 | 5,490 | 2,950,700 | 5,490 |
| 2018-01-04 | 5,222 | 5,358 | 5,186 | 5,356 | 3,295,000 | 5,356 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-03-28]1株→1.06株 [1984-03-28]1株→1.08株 [1983-08-10]1株→1.068株
