8308 (株)りそなホールディングス 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 | 522.6 | 533.6 | 519.7 | 528.7 | 8,091,400 | 528.70 |
| 2018-12-27 | 535 | 541 | 527 | 529.7 | 10,432,500 | 529.70 |
| 2018-12-26 | 514.2 | 518.5 | 506.5 | 513 | 10,027,900 | 513 |
| 2018-12-25 | 508.2 | 513.6 | 504.1 | 512.5 | 11,408,600 | 512.50 |
| 2018-12-21 | 537.8 | 540.9 | 522.4 | 528.2 | 14,021,900 | 528.20 |
| 2018-12-20 | 535.7 | 542.6 | 531.9 | 536.8 | 11,592,500 | 536.80 |
| 2018-12-19 | 542.8 | 545 | 537.6 | 542.3 | 9,364,800 | 542.30 |
| 2018-12-18 | 546 | 551 | 543.3 | 547.7 | 11,186,900 | 547.70 |
| 2018-12-17 | 562.1 | 565.6 | 553.8 | 555 | 9,025,500 | 555 |
| 2018-12-14 | 561 | 561.6 | 546.3 | 552.1 | 19,860,200 | 552.10 |
| 2018-12-13 | 567.2 | 571.8 | 564.8 | 565.6 | 10,983,200 | 565.60 |
| 2018-12-12 | 560.2 | 567.5 | 559.6 | 561.6 | 11,128,000 | 561.60 |
| 2018-12-11 | 557.7 | 558.1 | 546 | 555 | 10,624,300 | 555 |
| 2018-12-10 | 564.8 | 565.2 | 559.4 | 561.2 | 9,530,700 | 561.20 |
| 2018-12-07 | 569.8 | 571.7 | 562 | 565.3 | 11,724,300 | 565.30 |
| 2018-12-06 | 574.2 | 577.8 | 567.7 | 569.7 | 9,847,400 | 569.70 |
| 2018-12-05 | 579.5 | 583.2 | 573.3 | 579.5 | 12,468,100 | 579.50 |
| 2018-12-04 | 606.1 | 606.6 | 588.1 | 590.4 | 14,272,800 | 590.40 |
| 2018-12-03 | 609 | 615.7 | 606.5 | 610.3 | 8,870,800 | 610.30 |
| 2018-11-30 | 602.2 | 606.1 | 597.8 | 601.9 | 27,064,700 | 601.90 |
| 2018-11-29 | 597.8 | 607.3 | 596.8 | 600.4 | 11,119,000 | 600.40 |
| 2018-11-28 | 591.7 | 601.5 | 588 | 594.7 | 16,406,200 | 594.70 |
| 2018-11-27 | 584.2 | 590.9 | 582.6 | 588.7 | 16,881,800 | 588.70 |
| 2018-11-26 | 571.1 | 577.2 | 566.4 | 576.4 | 10,934,000 | 576.40 |
| 2018-11-22 | 577 | 580.7 | 570.1 | 580 | 8,538,400 | 580 |
| 2018-11-21 | 571.4 | 579.3 | 571.1 | 578 | 8,462,300 | 578 |
| 2018-11-20 | 571.4 | 581.3 | 567.3 | 578 | 8,406,600 | 578 |
| 2018-11-19 | 575 | 580 | 570 | 574.5 | 9,235,300 | 574.50 |
| 2018-11-16 | 579.3 | 583.1 | 574.7 | 575.3 | 12,039,900 | 575.30 |
| 2018-11-15 | 589.5 | 589.5 | 577.5 | 581.4 | 15,795,800 | 581.40 |
| 2018-11-14 | 598.9 | 604.1 | 597.6 | 599 | 9,701,700 | 599 |
| 2018-11-13 | 596.4 | 597.2 | 588.6 | 595.5 | 12,984,200 | 595.50 |
| 2018-11-12 | 610 | 615.7 | 604.4 | 611 | 10,322,100 | 611 |
| 2018-11-09 | 615.6 | 625.7 | 615.6 | 617.6 | 9,865,900 | 617.60 |
| 2018-11-08 | 616.4 | 624.6 | 610.7 | 619.1 | 10,987,200 | 619.10 |
| 2018-11-07 | 613 | 622.9 | 604.2 | 607.2 | 11,735,600 | 607.20 |
| 2018-11-06 | 606.2 | 617.1 | 606.2 | 614.1 | 7,437,400 | 614.10 |
| 2018-11-05 | 606.7 | 611.7 | 605.4 | 605.6 | 6,209,000 | 605.60 |
| 2018-11-02 | 613 | 614.5 | 600.8 | 609 | 10,279,100 | 609 |
| 2018-11-01 | 601.9 | 607.4 | 594.2 | 605.9 | 14,753,700 | 605.90 |
| 2018-10-31 | 589 | 596.3 | 585.8 | 595 | 15,814,900 | 595 |
| 2018-10-30 | 579.6 | 589 | 579.3 | 585.9 | 10,462,100 | 585.90 |
| 2018-10-29 | 589.8 | 591.4 | 579 | 579.8 | 9,623,600 | 579.80 |
| 2018-10-26 | 587.3 | 587.6 | 577.9 | 584.1 | 9,532,000 | 584.10 |
| 2018-10-25 | 575 | 583 | 570.1 | 578.6 | 13,742,600 | 578.60 |
| 2018-10-24 | 605 | 605.6 | 585.4 | 588.2 | 15,622,100 | 588.20 |
| 2018-10-23 | 608.7 | 611.7 | 600.9 | 603.5 | 9,678,500 | 603.50 |
| 2018-10-22 | 609.6 | 617.3 | 608.7 | 613.8 | 6,174,900 | 613.80 |
| 2018-10-19 | 601.8 | 613.3 | 601.5 | 613 | 11,580,200 | 613 |
| 2018-10-18 | 616 | 619.2 | 609.2 | 611.5 | 12,243,000 | 611.50 |
| 2018-10-17 | 608.7 | 611.2 | 604.3 | 607.2 | 12,053,200 | 607.20 |
| 2018-10-16 | 595 | 599.7 | 590.2 | 598.2 | 9,420,800 | 598.20 |
| 2018-10-15 | 603.7 | 604.3 | 590.5 | 596.8 | 13,917,300 | 596.80 |
| 2018-10-12 | 612 | 613.7 | 605.1 | 611.9 | 12,979,800 | 611.90 |
| 2018-10-11 | 619 | 644.7 | 614.4 | 618.2 | 21,714,000 | 618.20 |
| 2018-10-10 | 644 | 652.6 | 640.6 | 648.6 | 12,324,200 | 648.60 |
| 2018-10-09 | 647.1 | 648.5 | 631.3 | 636.9 | 16,153,300 | 636.90 |
| 2018-10-05 | 645.1 | 655.8 | 645.1 | 652.9 | 17,337,300 | 652.90 |
| 2018-10-04 | 639 | 642.4 | 633.7 | 639.6 | 14,902,400 | 639.60 |
| 2018-10-03 | 629.4 | 636.7 | 620.3 | 621.9 | 10,849,800 | 621.90 |
| 2018-10-02 | 635 | 637 | 629.4 | 631.2 | 8,851,100 | 631.20 |
| 2018-10-01 | 641 | 642 | 630.1 | 632.8 | 9,361,000 | 632.80 |
| 2018-09-28 | 641 | 648.9 | 638 | 638.3 | 10,480,100 | 638.30 |
| 2018-09-27 | 641.6 | 642.6 | 635.1 | 636.8 | 9,771,800 | 636.80 |
| 2018-09-26 | 648 | 649.6 | 639.4 | 646.2 | 11,452,200 | 646.20 |
| 2018-09-25 | 652.6 | 668.7 | 652.4 | 658 | 14,475,800 | 658 |
| 2018-09-21 | 645 | 657.1 | 644 | 651.5 | 19,507,100 | 651.50 |
| 2018-09-20 | 632.5 | 643.1 | 629.2 | 640.4 | 17,333,200 | 640.40 |
| 2018-09-19 | 624.9 | 628.8 | 618.7 | 624.3 | 17,136,700 | 624.30 |
| 2018-09-18 | 609.1 | 621.5 | 608.8 | 619.2 | 14,677,100 | 619.20 |
| 2018-09-14 | 603.6 | 611.5 | 601.9 | 610.2 | 13,667,200 | 610.20 |
| 2018-09-13 | 595 | 604.9 | 593.8 | 601.8 | 7,391,100 | 601.80 |
| 2018-09-12 | 603 | 604.9 | 594 | 594.9 | 13,009,700 | 594.90 |
| 2018-09-11 | 602.5 | 604.6 | 598.8 | 603 | 8,083,200 | 603 |
| 2018-09-10 | 600.9 | 608 | 598.2 | 605.6 | 9,800,300 | 605.60 |
| 2018-09-07 | 601 | 602.5 | 595.1 | 600.1 | 12,046,000 | 600.10 |
| 2018-09-06 | 604 | 607.4 | 601 | 603.6 | 8,792,000 | 603.60 |
| 2018-09-05 | 614.1 | 614.6 | 603.7 | 604 | 11,934,100 | 604 |
| 2018-09-04 | 618.2 | 619.1 | 612.3 | 613.2 | 7,670,000 | 613.20 |
| 2018-09-03 | 625 | 630.6 | 619 | 620.7 | 8,238,000 | 620.70 |
| 2018-08-31 | 630.8 | 632.4 | 627.6 | 629.9 | 11,125,200 | 629.90 |
| 2018-08-30 | 644 | 646.6 | 637.4 | 640.1 | 6,712,400 | 640.10 |
| 2018-08-29 | 637 | 647.3 | 635.8 | 644 | 10,013,000 | 644 |
| 2018-08-28 | 638.5 | 644.5 | 633.8 | 634 | 6,939,200 | 634 |
| 2018-08-27 | 627.5 | 635.5 | 624.1 | 634.3 | 7,674,100 | 634.30 |
| 2018-08-24 | 625 | 628.5 | 622.5 | 625.1 | 6,859,800 | 625.10 |
| 2018-08-23 | 621.3 | 624.8 | 618.1 | 621 | 8,595,200 | 621 |
| 2018-08-22 | 612.9 | 628.7 | 612.6 | 624.4 | 12,385,300 | 624.40 |
| 2018-08-21 | 610.1 | 615.5 | 608.9 | 612 | 6,596,600 | 612 |
| 2018-08-20 | 613.1 | 615.6 | 609.8 | 614.2 | 6,770,300 | 614.20 |
| 2018-08-17 | 606.6 | 623.9 | 606.6 | 619 | 9,426,100 | 619 |
| 2018-08-16 | 597.9 | 607.6 | 592.3 | 606.5 | 8,136,200 | 606.50 |
| 2018-08-15 | 610.6 | 612.2 | 600 | 604.3 | 7,367,800 | 604.30 |
| 2018-08-14 | 605 | 607.5 | 600.4 | 603 | 8,495,100 | 603 |
| 2018-08-13 | 607 | 609.3 | 601.2 | 604.8 | 11,171,300 | 604.80 |
| 2018-08-10 | 619.2 | 621.2 | 612.2 | 614.8 | 8,268,700 | 614.80 |
| 2018-08-09 | 615.2 | 620.8 | 615.1 | 617 | 7,213,300 | 617 |
| 2018-08-08 | 616.7 | 625.5 | 615.9 | 624.8 | 9,288,900 | 624.80 |
| 2018-08-07 | 625 | 625.3 | 611.9 | 614.7 | 9,333,500 | 614.70 |
| 2018-08-06 | 611.6 | 621.6 | 609.6 | 615.5 | 11,134,600 | 615.50 |
| 2018-08-03 | 637.4 | 639.5 | 617.2 | 618.2 | 15,725,600 | 618.20 |
| 2018-08-02 | 642.6 | 653.6 | 636.1 | 639 | 22,679,500 | 639 |
| 2018-08-01 | 641 | 643.6 | 617.7 | 635.9 | 31,458,400 | 635.90 |
| 2018-07-31 | 671.6 | 674.9 | 635.9 | 635.9 | 31,397,600 | 635.90 |
| 2018-07-30 | 661 | 669 | 659.6 | 667.1 | 17,183,500 | 667.10 |
| 2018-07-27 | 655 | 661.3 | 654.5 | 656 | 12,928,800 | 656 |
| 2018-07-26 | 650.2 | 662.5 | 649.1 | 659.3 | 14,925,200 | 659.30 |
| 2018-07-25 | 646.8 | 656.3 | 644.7 | 650 | 12,655,200 | 650 |
| 2018-07-24 | 650 | 663.9 | 640.7 | 645.4 | 22,460,900 | 645.40 |
| 2018-07-23 | 630 | 642.8 | 629.2 | 641.1 | 28,256,300 | 641.10 |
| 2018-07-20 | 597.7 | 603.3 | 595.6 | 600 | 8,457,600 | 600 |
| 2018-07-19 | 601.5 | 608.8 | 601.1 | 602.4 | 13,145,900 | 602.40 |
| 2018-07-18 | 607.3 | 608.8 | 599.6 | 600.1 | 8,298,800 | 600.10 |
| 2018-07-17 | 597 | 612.9 | 596 | 607.3 | 11,117,100 | 607.30 |
| 2018-07-13 | 603.2 | 606.5 | 598.4 | 598.8 | 10,467,000 | 598.80 |
| 2018-07-12 | 598.9 | 603.9 | 593.6 | 602 | 9,701,700 | 602 |
| 2018-07-11 | 585.9 | 594.4 | 584.7 | 592.9 | 8,143,200 | 592.90 |
| 2018-07-10 | 597.8 | 602.4 | 593 | 593 | 8,646,600 | 593 |
| 2018-07-09 | 585 | 591 | 581.2 | 587.8 | 6,802,700 | 587.80 |
| 2018-07-06 | 573.1 | 583.7 | 571 | 580.3 | 9,355,500 | 580.30 |
| 2018-07-05 | 571 | 572.9 | 566.2 | 569.8 | 7,034,400 | 569.80 |
| 2018-07-04 | 575.9 | 581.9 | 575.5 | 575.9 | 5,275,500 | 575.90 |
| 2018-07-03 | 582.9 | 584 | 575 | 581.1 | 7,519,800 | 581.10 |
| 2018-07-02 | 588.8 | 591.7 | 580.9 | 582.3 | 5,599,000 | 582.30 |
| 2018-06-29 | 591.7 | 594.5 | 584.2 | 592.6 | 9,252,100 | 592.60 |
| 2018-06-28 | 590.8 | 594.6 | 583.6 | 585.4 | 8,707,000 | 585.40 |
| 2018-06-27 | 586.2 | 589.1 | 579.7 | 588.2 | 7,881,700 | 588.20 |
| 2018-06-26 | 581.2 | 595 | 580.2 | 590.8 | 9,817,400 | 590.80 |
| 2018-06-25 | 585.7 | 589 | 582.7 | 586.4 | 8,345,900 | 586.40 |
| 2018-06-22 | 581.6 | 584.1 | 571.3 | 582.9 | 18,938,300 | 582.90 |
| 2018-06-21 | 603.9 | 605 | 589.2 | 591.6 | 20,078,800 | 591.60 |
| 2018-06-20 | 615 | 615.3 | 601.1 | 611.1 | 15,981,700 | 611.10 |
| 2018-06-19 | 623 | 627.5 | 614.8 | 615.3 | 13,361,700 | 615.30 |
| 2018-06-18 | 651.6 | 651.7 | 627.6 | 629.5 | 14,361,000 | 629.50 |
| 2018-06-15 | 656.6 | 659.1 | 649.6 | 653.1 | 14,416,400 | 653.10 |
| 2018-06-14 | 640.9 | 664 | 636.2 | 657 | 19,424,600 | 657 |
| 2018-06-13 | 630 | 643.4 | 626.4 | 641 | 11,677,100 | 641 |
| 2018-06-12 | 639.3 | 639.3 | 629.2 | 629.6 | 7,459,000 | 629.60 |
| 2018-06-11 | 629.3 | 636.7 | 624.7 | 634.2 | 8,320,700 | 634.20 |
| 2018-06-08 | 635 | 640.3 | 633.5 | 634.6 | 14,790,800 | 634.60 |
| 2018-06-07 | 647.2 | 649.5 | 638.3 | 640.4 | 11,120,900 | 640.40 |
| 2018-06-06 | 634 | 641.6 | 633.5 | 640.2 | 10,454,700 | 640.20 |
| 2018-06-05 | 639.2 | 640.4 | 630.8 | 634.5 | 8,747,900 | 634.50 |
| 2018-06-04 | 633.7 | 641.6 | 622.6 | 639.2 | 13,531,300 | 639.20 |
| 2018-06-01 | 604.9 | 629.2 | 603.2 | 623.7 | 15,418,300 | 623.70 |
| 2018-05-31 | 611 | 612.7 | 605.3 | 606.9 | 19,539,300 | 606.90 |
| 2018-05-30 | 601.7 | 605.7 | 599 | 604 | 11,362,000 | 604 |
| 2018-05-29 | 617 | 618.5 | 612.5 | 614.7 | 5,890,100 | 614.70 |
| 2018-05-28 | 619.8 | 620.4 | 614.8 | 619.6 | 5,780,100 | 619.60 |
| 2018-05-25 | 625.3 | 630.7 | 620.1 | 623 | 10,023,700 | 623 |
| 2018-05-24 | 625.2 | 628.7 | 619.3 | 622.7 | 8,998,800 | 622.70 |
| 2018-05-23 | 632.8 | 637.8 | 627 | 631.6 | 9,679,700 | 631.60 |
| 2018-05-22 | 637 | 638 | 629.7 | 636.9 | 10,458,300 | 636.90 |
| 2018-05-21 | 644 | 646.8 | 641 | 642.1 | 7,062,000 | 642.10 |
| 2018-05-18 | 652.5 | 655.3 | 645.5 | 646.2 | 8,558,900 | 646.20 |
| 2018-05-17 | 645.9 | 653.2 | 645.8 | 649.2 | 10,710,400 | 649.20 |
| 2018-05-16 | 633.5 | 643 | 632.1 | 641.3 | 11,722,900 | 641.30 |
| 2018-05-15 | 628.5 | 639.9 | 628.5 | 635 | 11,199,100 | 635 |
| 2018-05-14 | 624.6 | 627 | 618.8 | 622.5 | 6,948,700 | 622.50 |
| 2018-05-11 | 616 | 623 | 614.2 | 622.4 | 6,227,800 | 622.40 |
| 2018-05-10 | 622.2 | 624.9 | 617.4 | 619 | 6,616,200 | 619 |
| 2018-05-09 | 609.9 | 615.7 | 605.3 | 615.2 | 8,166,200 | 615.20 |
| 2018-05-08 | 603.3 | 616.8 | 602.9 | 611.4 | 7,589,400 | 611.40 |
| 2018-05-07 | 610.5 | 611.6 | 599.7 | 607.6 | 7,320,200 | 607.60 |
| 2018-05-02 | 615 | 615 | 606.2 | 608.5 | 5,812,500 | 608.50 |
| 2018-05-01 | 616.2 | 617.7 | 606.3 | 610.9 | 10,618,700 | 610.90 |
| 2018-04-27 | 625 | 626.5 | 618.4 | 622.6 | 11,038,200 | 622.60 |
| 2018-04-26 | 630.3 | 636.1 | 623.2 | 626.6 | 9,579,900 | 626.60 |
| 2018-04-25 | 621 | 630.7 | 620 | 629.3 | 11,063,000 | 629.30 |
| 2018-04-24 | 615 | 627.9 | 615 | 626.3 | 19,531,600 | 626.30 |
| 2018-04-23 | 593.7 | 614.2 | 592.5 | 607.1 | 19,008,100 | 607.10 |
| 2018-04-20 | 586.2 | 591.2 | 583 | 587.5 | 10,119,200 | 587.50 |
| 2018-04-19 | 587.3 | 593.2 | 585.1 | 586.6 | 9,049,200 | 586.60 |
| 2018-04-18 | 582 | 586.3 | 578.3 | 584.5 | 9,478,400 | 584.50 |
| 2018-04-17 | 590.4 | 590.7 | 583.8 | 584.1 | 8,837,000 | 584.10 |
| 2018-04-16 | 593 | 598.9 | 590.8 | 593.6 | 9,743,900 | 593.60 |
| 2018-04-13 | 582.3 | 595.3 | 581.7 | 592.4 | 15,028,500 | 592.40 |
| 2018-04-12 | 574 | 577.1 | 569.7 | 575.3 | 10,356,500 | 575.30 |
| 2018-04-11 | 575.4 | 584.3 | 575 | 575.7 | 13,141,500 | 575.70 |
| 2018-04-10 | 564.9 | 572.8 | 559.6 | 570.4 | 10,325,700 | 570.40 |
| 2018-04-09 | 556.5 | 569.3 | 556.2 | 566.8 | 10,506,900 | 566.80 |
| 2018-04-06 | 554.9 | 559.4 | 552.8 | 557 | 9,769,100 | 557 |
| 2018-04-05 | 551.4 | 562.9 | 549.4 | 558.2 | 14,065,900 | 558.20 |
| 2018-04-04 | 550 | 552.2 | 544.2 | 550.8 | 11,384,200 | 550.80 |
| 2018-04-03 | 551 | 555 | 545.1 | 553.8 | 12,363,000 | 553.80 |
| 2018-03-30 | 566.4 | 568.4 | 559.3 | 562 | 8,764,200 | 562 |
| 2018-03-29 | 574.2 | 575.7 | 558 | 564.9 | 10,268,100 | 564.90 |
| 2018-03-28 | 561.5 | 569.5 | 554.8 | 568.8 | 11,102,800 | 568.80 |
| 2018-03-27 | 570.2 | 576.4 | 567.1 | 576.2 | 12,164,000 | 576.20 |
| 2018-03-26 | 554.1 | 565.2 | 553.9 | 564.5 | 11,949,000 | 564.50 |
| 2018-03-23 | 570 | 570.1 | 561.3 | 564.1 | 12,914,400 | 564.10 |
| 2018-03-22 | 575.2 | 582.3 | 570.4 | 581.7 | 11,885,800 | 581.70 |
| 2018-03-20 | 575.9 | 583.7 | 573.7 | 580.4 | 8,992,500 | 580.40 |
| 2018-03-19 | 580.1 | 582.8 | 576.3 | 579.5 | 8,202,000 | 579.50 |
| 2018-03-16 | 591 | 592.4 | 581.7 | 582.6 | 14,378,600 | 582.60 |
| 2018-03-15 | 592.1 | 593.7 | 582.5 | 586 | 11,745,400 | 586 |
| 2018-03-14 | 589.3 | 596.3 | 588.1 | 593.3 | 9,712,700 | 593.30 |
| 2018-03-13 | 587.1 | 595.4 | 583.8 | 594.9 | 11,040,500 | 594.90 |
| 2018-03-12 | 587 | 595.1 | 584.1 | 593 | 9,770,000 | 593 |
| 2018-03-09 | 587.7 | 591.2 | 577.1 | 578.1 | 17,087,600 | 578.10 |
| 2018-03-08 | 590.3 | 591.4 | 580.5 | 584.5 | 9,378,100 | 584.50 |
| 2018-03-07 | 584.6 | 593.6 | 583.5 | 585.4 | 12,847,100 | 585.40 |
| 2018-03-06 | 593.7 | 600.5 | 588 | 588.2 | 10,586,200 | 588.20 |
| 2018-03-05 | 581.8 | 587 | 577.4 | 586.4 | 10,919,200 | 586.40 |
| 2018-03-02 | 583.2 | 589.9 | 582.4 | 587.4 | 12,785,000 | 587.40 |
| 2018-03-01 | 603 | 603.3 | 590.1 | 593.2 | 20,361,300 | 593.20 |
| 2018-02-28 | 621.1 | 623.4 | 612 | 612 | 11,583,600 | 612 |
| 2018-02-27 | 632 | 632.4 | 619.1 | 624.2 | 8,317,900 | 624.20 |
| 2018-02-26 | 625 | 627.3 | 620.4 | 622.6 | 6,371,100 | 622.60 |
| 2018-02-23 | 615.8 | 622.7 | 611.2 | 621.2 | 6,348,900 | 621.20 |
| 2018-02-22 | 617 | 618.7 | 609.2 | 616.9 | 8,320,600 | 616.90 |
| 2018-02-21 | 625 | 625.1 | 616.7 | 618.9 | 8,120,100 | 618.90 |
| 2018-02-20 | 631 | 631 | 618.5 | 625.9 | 6,932,200 | 625.90 |
| 2018-02-19 | 629 | 635.7 | 625.9 | 633.7 | 7,805,900 | 633.70 |
| 2018-02-16 | 622 | 628.3 | 620.5 | 621.6 | 9,022,400 | 621.60 |
| 2018-02-15 | 620 | 626.4 | 614.5 | 618.5 | 13,729,900 | 618.50 |
| 2018-02-14 | 609.3 | 614.8 | 600.9 | 602.2 | 10,110,800 | 602.20 |
| 2018-02-13 | 625.5 | 626.2 | 607.2 | 608.6 | 12,894,100 | 608.60 |
| 2018-02-09 | 612.5 | 621.1 | 609 | 617.2 | 18,224,900 | 617.20 |
| 2018-02-08 | 632.4 | 637.5 | 626.8 | 632.3 | 14,558,200 | 632.30 |
| 2018-02-07 | 654.9 | 657.7 | 630.8 | 630.9 | 16,902,600 | 630.90 |
| 2018-02-06 | 628.7 | 635.4 | 618.5 | 634.9 | 21,409,500 | 634.90 |
| 2018-02-05 | 653.2 | 656.9 | 641 | 653.4 | 15,752,800 | 653.40 |
| 2018-02-02 | 679.7 | 683 | 658.6 | 665.4 | 19,362,200 | 665.40 |
| 2018-02-01 | 673.6 | 683.3 | 667 | 676.1 | 18,938,600 | 676.10 |
| 2018-01-31 | 669.8 | 675.6 | 657 | 657.3 | 15,786,700 | 657.30 |
| 2018-01-30 | 684.3 | 685.3 | 673.7 | 675.3 | 12,118,800 | 675.30 |
| 2018-01-29 | 677.7 | 690.9 | 675.2 | 681.8 | 11,648,800 | 681.80 |
| 2018-01-26 | 695 | 695.7 | 680.3 | 680.7 | 15,188,300 | 680.70 |
| 2018-01-25 | 691.8 | 700.5 | 688 | 694.3 | 12,641,000 | 694.30 |
| 2018-01-24 | 710.6 | 711.4 | 694.5 | 701.7 | 16,499,800 | 701.70 |
| 2018-01-23 | 713.1 | 721.8 | 708.5 | 721.2 | 10,716,100 | 721.20 |
| 2018-01-22 | 711.9 | 719.1 | 708.2 | 710.3 | 9,371,700 | 710.30 |
| 2018-01-19 | 705 | 717.5 | 703.7 | 709 | 14,734,600 | 709 |
| 2018-01-18 | 720 | 722 | 698.8 | 699.3 | 16,956,400 | 699.30 |
| 2018-01-17 | 720.8 | 720.9 | 713 | 713.7 | 18,292,200 | 713.70 |
| 2018-01-16 | 730 | 734 | 725.6 | 732.3 | 11,176,300 | 732.30 |
| 2018-01-15 | 726 | 734.3 | 723.6 | 731 | 14,243,500 | 731 |
| 2018-01-12 | 724 | 726.7 | 713.4 | 716.4 | 17,128,700 | 716.40 |
| 2018-01-11 | 730 | 734.4 | 717.6 | 723.6 | 20,934,100 | 723.60 |
| 2018-01-10 | 720 | 729 | 719.4 | 724.9 | 21,125,300 | 724.90 |
| 2018-01-09 | 717 | 725.5 | 709.1 | 712.6 | 16,745,300 | 712.60 |
| 2018-01-05 | 709 | 714.9 | 704.8 | 711.2 | 20,372,800 | 711.20 |
| 2018-01-04 | 686.5 | 696.6 | 685.9 | 696.6 | 17,552,500 | 696.60 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2005-08-02]1株→0.001株
