8316 (株)三井住友フィナンシャルグループ 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 | 3,592 | 3,676 | 3,587 | 3,645 | 7,308,300 | 3,645 |
| 2018-12-27 | 3,652 | 3,710 | 3,616 | 3,676 | 8,581,800 | 3,676 |
| 2018-12-26 | 3,571 | 3,613 | 3,495 | 3,546 | 7,612,800 | 3,546 |
| 2018-12-25 | 3,485 | 3,571 | 3,483 | 3,554 | 8,013,700 | 3,554 |
| 2018-12-21 | 3,682 | 3,714 | 3,644 | 3,669 | 11,083,300 | 3,669 |
| 2018-12-20 | 3,859 | 3,870 | 3,740 | 3,752 | 10,068,700 | 3,752 |
| 2018-12-19 | 3,848 | 3,852 | 3,800 | 3,851 | 7,199,600 | 3,851 |
| 2018-12-18 | 3,900 | 3,906 | 3,862 | 3,875 | 7,050,100 | 3,875 |
| 2018-12-17 | 3,950 | 3,960 | 3,910 | 3,939 | 5,095,700 | 3,939 |
| 2018-12-14 | 3,921 | 3,941 | 3,893 | 3,917 | 9,620,400 | 3,917 |
| 2018-12-13 | 3,935 | 3,976 | 3,921 | 3,944 | 6,141,200 | 3,944 |
| 2018-12-12 | 3,908 | 3,948 | 3,896 | 3,910 | 8,039,400 | 3,910 |
| 2018-12-11 | 3,932 | 3,946 | 3,857 | 3,898 | 9,017,300 | 3,898 |
| 2018-12-10 | 3,933 | 3,973 | 3,926 | 3,962 | 7,140,000 | 3,962 |
| 2018-12-07 | 4,036 | 4,038 | 3,976 | 4,003 | 8,256,100 | 4,003 |
| 2018-12-06 | 4,040 | 4,087 | 4,022 | 4,033 | 6,597,800 | 4,033 |
| 2018-12-05 | 4,029 | 4,088 | 4,022 | 4,080 | 6,729,400 | 4,080 |
| 2018-12-04 | 4,164 | 4,185 | 4,097 | 4,099 | 10,086,000 | 4,099 |
| 2018-12-03 | 4,220 | 4,245 | 4,192 | 4,214 | 4,785,600 | 4,214 |
| 2018-11-30 | 4,160 | 4,202 | 4,148 | 4,183 | 7,278,100 | 4,183 |
| 2018-11-29 | 4,216 | 4,238 | 4,186 | 4,186 | 4,145,700 | 4,186 |
| 2018-11-28 | 4,198 | 4,242 | 4,173 | 4,194 | 6,795,500 | 4,194 |
| 2018-11-27 | 4,193 | 4,198 | 4,163 | 4,191 | 6,639,100 | 4,191 |
| 2018-11-26 | 4,113 | 4,142 | 4,055 | 4,130 | 7,384,100 | 4,130 |
| 2018-11-22 | 4,138 | 4,154 | 4,110 | 4,147 | 5,358,800 | 4,147 |
| 2018-11-21 | 4,125 | 4,172 | 4,122 | 4,156 | 5,982,800 | 4,156 |
| 2018-11-20 | 4,155 | 4,250 | 4,132 | 4,193 | 6,444,500 | 4,193 |
| 2018-11-19 | 4,248 | 4,252 | 4,120 | 4,183 | 11,220,300 | 4,183 |
| 2018-11-16 | 4,309 | 4,316 | 4,270 | 4,273 | 5,891,400 | 4,273 |
| 2018-11-15 | 4,395 | 4,395 | 4,273 | 4,295 | 10,285,900 | 4,295 |
| 2018-11-14 | 4,428 | 4,466 | 4,417 | 4,430 | 5,927,200 | 4,430 |
| 2018-11-13 | 4,415 | 4,431 | 4,358 | 4,380 | 7,709,900 | 4,380 |
| 2018-11-12 | 4,495 | 4,506 | 4,461 | 4,502 | 3,812,500 | 4,502 |
| 2018-11-09 | 4,508 | 4,566 | 4,508 | 4,521 | 4,364,300 | 4,521 |
| 2018-11-08 | 4,508 | 4,564 | 4,489 | 4,521 | 6,755,100 | 4,521 |
| 2018-11-07 | 4,462 | 4,542 | 4,413 | 4,438 | 7,279,300 | 4,438 |
| 2018-11-06 | 4,393 | 4,486 | 4,391 | 4,463 | 5,271,800 | 4,463 |
| 2018-11-05 | 4,390 | 4,439 | 4,390 | 4,407 | 4,691,200 | 4,407 |
| 2018-11-02 | 4,440 | 4,460 | 4,368 | 4,422 | 6,483,300 | 4,422 |
| 2018-11-01 | 4,430 | 4,447 | 4,370 | 4,416 | 6,474,800 | 4,416 |
| 2018-10-31 | 4,307 | 4,414 | 4,283 | 4,414 | 9,568,200 | 4,414 |
| 2018-10-30 | 4,233 | 4,323 | 4,232 | 4,314 | 11,868,700 | 4,314 |
| 2018-10-29 | 4,288 | 4,304 | 4,198 | 4,222 | 5,735,500 | 4,222 |
| 2018-10-26 | 4,300 | 4,307 | 4,197 | 4,248 | 7,660,200 | 4,248 |
| 2018-10-25 | 4,193 | 4,246 | 4,151 | 4,230 | 8,945,700 | 4,230 |
| 2018-10-24 | 4,393 | 4,406 | 4,277 | 4,304 | 8,102,100 | 4,304 |
| 2018-10-23 | 4,415 | 4,447 | 4,367 | 4,371 | 6,515,400 | 4,371 |
| 2018-10-22 | 4,413 | 4,473 | 4,410 | 4,457 | 3,590,300 | 4,457 |
| 2018-10-19 | 4,426 | 4,465 | 4,415 | 4,450 | 5,111,800 | 4,450 |
| 2018-10-18 | 4,512 | 4,527 | 4,466 | 4,471 | 4,852,400 | 4,471 |
| 2018-10-17 | 4,470 | 4,506 | 4,453 | 4,481 | 7,330,000 | 4,481 |
| 2018-10-16 | 4,374 | 4,415 | 4,366 | 4,400 | 6,770,500 | 4,400 |
| 2018-10-15 | 4,391 | 4,393 | 4,328 | 4,347 | 8,129,400 | 4,347 |
| 2018-10-12 | 4,460 | 4,466 | 4,390 | 4,436 | 9,178,900 | 4,436 |
| 2018-10-11 | 4,543 | 4,559 | 4,475 | 4,495 | 11,560,800 | 4,495 |
| 2018-10-10 | 4,673 | 4,715 | 4,652 | 4,689 | 5,627,400 | 4,689 |
| 2018-10-09 | 4,740 | 4,775 | 4,636 | 4,665 | 8,606,900 | 4,665 |
| 2018-10-05 | 4,687 | 4,743 | 4,681 | 4,722 | 9,694,300 | 4,722 |
| 2018-10-04 | 4,656 | 4,685 | 4,612 | 4,660 | 9,978,000 | 4,660 |
| 2018-10-03 | 4,609 | 4,622 | 4,525 | 4,539 | 5,944,300 | 4,539 |
| 2018-10-02 | 4,618 | 4,656 | 4,604 | 4,617 | 5,654,300 | 4,617 |
| 2018-10-01 | 4,574 | 4,621 | 4,565 | 4,618 | 5,225,700 | 4,618 |
| 2018-09-28 | 4,621 | 4,644 | 4,586 | 4,586 | 7,268,500 | 4,586 |
| 2018-09-27 | 4,570 | 4,583 | 4,530 | 4,545 | 6,736,700 | 4,545 |
| 2018-09-26 | 4,640 | 4,670 | 4,573 | 4,594 | 6,566,900 | 4,594 |
| 2018-09-25 | 4,650 | 4,707 | 4,650 | 4,706 | 8,391,200 | 4,706 |
| 2018-09-21 | 4,650 | 4,693 | 4,629 | 4,671 | 10,433,900 | 4,671 |
| 2018-09-20 | 4,603 | 4,632 | 4,590 | 4,603 | 8,272,700 | 4,603 |
| 2018-09-19 | 4,560 | 4,570 | 4,525 | 4,538 | 8,408,100 | 4,538 |
| 2018-09-18 | 4,393 | 4,480 | 4,392 | 4,463 | 6,343,300 | 4,463 |
| 2018-09-14 | 4,371 | 4,404 | 4,366 | 4,397 | 6,466,300 | 4,397 |
| 2018-09-13 | 4,301 | 4,376 | 4,295 | 4,358 | 4,361,600 | 4,358 |
| 2018-09-12 | 4,320 | 4,335 | 4,291 | 4,312 | 4,738,300 | 4,312 |
| 2018-09-11 | 4,320 | 4,336 | 4,307 | 4,330 | 3,799,300 | 4,330 |
| 2018-09-10 | 4,311 | 4,355 | 4,301 | 4,334 | 3,458,400 | 4,334 |
| 2018-09-07 | 4,300 | 4,326 | 4,272 | 4,311 | 5,659,400 | 4,311 |
| 2018-09-06 | 4,320 | 4,338 | 4,310 | 4,329 | 3,427,000 | 4,329 |
| 2018-09-05 | 4,337 | 4,348 | 4,318 | 4,329 | 3,924,100 | 4,329 |
| 2018-09-04 | 4,380 | 4,384 | 4,347 | 4,349 | 3,272,100 | 4,349 |
| 2018-09-03 | 4,370 | 4,405 | 4,356 | 4,364 | 3,209,900 | 4,364 |
| 2018-08-31 | 4,388 | 4,396 | 4,371 | 4,381 | 5,441,200 | 4,381 |
| 2018-08-30 | 4,457 | 4,461 | 4,402 | 4,427 | 6,276,100 | 4,427 |
| 2018-08-29 | 4,407 | 4,467 | 4,404 | 4,457 | 5,093,400 | 4,457 |
| 2018-08-28 | 4,418 | 4,454 | 4,390 | 4,401 | 4,718,200 | 4,401 |
| 2018-08-27 | 4,358 | 4,389 | 4,351 | 4,375 | 2,889,500 | 4,375 |
| 2018-08-24 | 4,347 | 4,370 | 4,342 | 4,353 | 2,758,200 | 4,353 |
| 2018-08-23 | 4,328 | 4,338 | 4,306 | 4,333 | 3,216,900 | 4,333 |
| 2018-08-22 | 4,300 | 4,353 | 4,286 | 4,338 | 4,717,100 | 4,338 |
| 2018-08-21 | 4,329 | 4,367 | 4,317 | 4,331 | 4,179,500 | 4,331 |
| 2018-08-20 | 4,329 | 4,359 | 4,320 | 4,351 | 3,259,200 | 4,351 |
| 2018-08-17 | 4,303 | 4,363 | 4,303 | 4,348 | 4,277,000 | 4,348 |
| 2018-08-16 | 4,235 | 4,317 | 4,210 | 4,294 | 5,916,100 | 4,294 |
| 2018-08-15 | 4,312 | 4,318 | 4,236 | 4,264 | 4,307,100 | 4,264 |
| 2018-08-14 | 4,290 | 4,294 | 4,245 | 4,277 | 5,863,700 | 4,277 |
| 2018-08-13 | 4,300 | 4,304 | 4,261 | 4,280 | 6,574,500 | 4,280 |
| 2018-08-10 | 4,400 | 4,417 | 4,373 | 4,373 | 5,912,000 | 4,373 |
| 2018-08-09 | 4,408 | 4,434 | 4,396 | 4,426 | 2,810,500 | 4,426 |
| 2018-08-08 | 4,408 | 4,452 | 4,391 | 4,427 | 4,208,900 | 4,427 |
| 2018-08-07 | 4,421 | 4,426 | 4,373 | 4,400 | 4,516,000 | 4,400 |
| 2018-08-06 | 4,451 | 4,458 | 4,382 | 4,417 | 6,783,400 | 4,417 |
| 2018-08-03 | 4,568 | 4,569 | 4,481 | 4,481 | 6,841,900 | 4,481 |
| 2018-08-02 | 4,589 | 4,629 | 4,544 | 4,546 | 7,047,600 | 4,546 |
| 2018-08-01 | 4,515 | 4,607 | 4,451 | 4,581 | 11,056,200 | 4,581 |
| 2018-07-31 | 4,577 | 4,657 | 4,442 | 4,445 | 15,567,700 | 4,445 |
| 2018-07-30 | 4,550 | 4,597 | 4,529 | 4,570 | 8,287,800 | 4,570 |
| 2018-07-27 | 4,507 | 4,548 | 4,493 | 4,500 | 6,339,500 | 4,500 |
| 2018-07-26 | 4,508 | 4,548 | 4,484 | 4,507 | 6,457,900 | 4,507 |
| 2018-07-25 | 4,452 | 4,519 | 4,447 | 4,470 | 5,868,200 | 4,470 |
| 2018-07-24 | 4,480 | 4,553 | 4,459 | 4,478 | 7,714,800 | 4,478 |
| 2018-07-23 | 4,510 | 4,523 | 4,456 | 4,456 | 11,664,900 | 4,456 |
| 2018-07-20 | 4,350 | 4,390 | 4,301 | 4,335 | 5,912,500 | 4,335 |
| 2018-07-19 | 4,358 | 4,402 | 4,341 | 4,385 | 5,431,300 | 4,385 |
| 2018-07-18 | 4,337 | 4,346 | 4,317 | 4,337 | 5,000,300 | 4,337 |
| 2018-07-17 | 4,226 | 4,337 | 4,222 | 4,309 | 7,786,100 | 4,309 |
| 2018-07-13 | 4,308 | 4,329 | 4,268 | 4,287 | 5,514,900 | 4,287 |
| 2018-07-12 | 4,308 | 4,327 | 4,256 | 4,276 | 3,822,000 | 4,276 |
| 2018-07-11 | 4,234 | 4,272 | 4,218 | 4,264 | 4,025,600 | 4,264 |
| 2018-07-10 | 4,330 | 4,369 | 4,292 | 4,293 | 6,176,900 | 4,293 |
| 2018-07-09 | 4,222 | 4,279 | 4,216 | 4,260 | 3,443,600 | 4,260 |
| 2018-07-06 | 4,216 | 4,255 | 4,206 | 4,208 | 4,018,700 | 4,208 |
| 2018-07-05 | 4,201 | 4,211 | 4,176 | 4,195 | 4,754,100 | 4,195 |
| 2018-07-04 | 4,212 | 4,263 | 4,211 | 4,233 | 4,624,200 | 4,233 |
| 2018-07-03 | 4,240 | 4,257 | 4,211 | 4,244 | 4,993,600 | 4,244 |
| 2018-07-02 | 4,270 | 4,289 | 4,222 | 4,233 | 5,137,900 | 4,233 |
| 2018-06-29 | 4,301 | 4,326 | 4,273 | 4,306 | 4,628,300 | 4,306 |
| 2018-06-28 | 4,300 | 4,311 | 4,275 | 4,295 | 4,885,300 | 4,295 |
| 2018-06-27 | 4,290 | 4,321 | 4,264 | 4,316 | 3,858,800 | 4,316 |
| 2018-06-26 | 4,266 | 4,342 | 4,246 | 4,311 | 5,875,900 | 4,311 |
| 2018-06-25 | 4,300 | 4,315 | 4,255 | 4,273 | 4,385,400 | 4,273 |
| 2018-06-22 | 4,201 | 4,281 | 4,166 | 4,278 | 11,378,400 | 4,278 |
| 2018-06-21 | 4,396 | 4,402 | 4,300 | 4,309 | 10,207,700 | 4,309 |
| 2018-06-20 | 4,447 | 4,451 | 4,350 | 4,416 | 8,426,200 | 4,416 |
| 2018-06-19 | 4,468 | 4,512 | 4,459 | 4,466 | 5,774,700 | 4,466 |
| 2018-06-18 | 4,514 | 4,515 | 4,466 | 4,478 | 5,541,800 | 4,478 |
| 2018-06-15 | 4,559 | 4,564 | 4,506 | 4,528 | 6,778,900 | 4,528 |
| 2018-06-14 | 4,541 | 4,619 | 4,530 | 4,569 | 6,420,100 | 4,569 |
| 2018-06-13 | 4,533 | 4,569 | 4,524 | 4,553 | 3,596,600 | 4,553 |
| 2018-06-12 | 4,575 | 4,581 | 4,533 | 4,542 | 3,818,700 | 4,542 |
| 2018-06-11 | 4,510 | 4,550 | 4,495 | 4,542 | 4,905,700 | 4,542 |
| 2018-06-08 | 4,555 | 4,598 | 4,542 | 4,550 | 8,140,900 | 4,550 |
| 2018-06-07 | 4,651 | 4,665 | 4,597 | 4,616 | 5,849,100 | 4,616 |
| 2018-06-06 | 4,576 | 4,598 | 4,564 | 4,581 | 3,883,500 | 4,581 |
| 2018-06-05 | 4,606 | 4,613 | 4,552 | 4,576 | 4,904,600 | 4,576 |
| 2018-06-04 | 4,583 | 4,632 | 4,560 | 4,608 | 5,834,800 | 4,608 |
| 2018-06-01 | 4,503 | 4,577 | 4,461 | 4,523 | 7,063,800 | 4,523 |
| 2018-05-31 | 4,530 | 4,534 | 4,482 | 4,503 | 7,956,700 | 4,503 |
| 2018-05-30 | 4,431 | 4,474 | 4,413 | 4,471 | 8,364,100 | 4,471 |
| 2018-05-29 | 4,565 | 4,586 | 4,536 | 4,553 | 4,947,700 | 4,553 |
| 2018-05-28 | 4,584 | 4,590 | 4,548 | 4,587 | 3,986,700 | 4,587 |
| 2018-05-25 | 4,625 | 4,633 | 4,571 | 4,584 | 5,779,000 | 4,584 |
| 2018-05-24 | 4,640 | 4,644 | 4,600 | 4,628 | 6,593,100 | 4,628 |
| 2018-05-23 | 4,671 | 4,702 | 4,639 | 4,671 | 5,380,900 | 4,671 |
| 2018-05-22 | 4,688 | 4,702 | 4,656 | 4,687 | 5,353,800 | 4,687 |
| 2018-05-21 | 4,688 | 4,715 | 4,684 | 4,699 | 4,969,800 | 4,699 |
| 2018-05-18 | 4,707 | 4,723 | 4,682 | 4,710 | 4,544,300 | 4,710 |
| 2018-05-17 | 4,740 | 4,807 | 4,701 | 4,707 | 10,712,100 | 4,707 |
| 2018-05-16 | 4,631 | 4,650 | 4,553 | 4,643 | 8,516,600 | 4,643 |
| 2018-05-15 | 4,693 | 4,717 | 4,639 | 4,648 | 13,784,300 | 4,648 |
| 2018-05-14 | 4,520 | 4,561 | 4,516 | 4,553 | 4,604,100 | 4,553 |
| 2018-05-11 | 4,519 | 4,535 | 4,497 | 4,520 | 4,862,600 | 4,520 |
| 2018-05-10 | 4,507 | 4,515 | 4,479 | 4,492 | 3,502,700 | 4,492 |
| 2018-05-09 | 4,470 | 4,483 | 4,443 | 4,473 | 5,751,700 | 4,473 |
| 2018-05-08 | 4,455 | 4,516 | 4,454 | 4,488 | 4,348,600 | 4,488 |
| 2018-05-07 | 4,509 | 4,509 | 4,449 | 4,470 | 4,276,400 | 4,470 |
| 2018-05-02 | 4,510 | 4,510 | 4,478 | 4,483 | 3,626,700 | 4,483 |
| 2018-05-01 | 4,550 | 4,552 | 4,473 | 4,487 | 8,084,500 | 4,487 |
| 2018-04-27 | 4,621 | 4,621 | 4,548 | 4,550 | 9,377,000 | 4,550 |
| 2018-04-26 | 4,705 | 4,711 | 4,626 | 4,638 | 8,074,900 | 4,638 |
| 2018-04-25 | 4,665 | 4,697 | 4,656 | 4,691 | 6,947,900 | 4,691 |
| 2018-04-24 | 4,660 | 4,689 | 4,610 | 4,688 | 8,351,100 | 4,688 |
| 2018-04-23 | 4,569 | 4,623 | 4,568 | 4,595 | 6,796,900 | 4,595 |
| 2018-04-20 | 4,514 | 4,545 | 4,500 | 4,522 | 5,770,300 | 4,522 |
| 2018-04-19 | 4,488 | 4,550 | 4,474 | 4,491 | 7,549,400 | 4,491 |
| 2018-04-18 | 4,431 | 4,461 | 4,402 | 4,457 | 7,303,900 | 4,457 |
| 2018-04-17 | 4,497 | 4,499 | 4,443 | 4,458 | 6,098,100 | 4,458 |
| 2018-04-16 | 4,539 | 4,559 | 4,487 | 4,515 | 6,564,700 | 4,515 |
| 2018-04-13 | 4,534 | 4,625 | 4,528 | 4,560 | 7,652,100 | 4,560 |
| 2018-04-12 | 4,498 | 4,523 | 4,459 | 4,469 | 5,064,000 | 4,469 |
| 2018-04-11 | 4,495 | 4,532 | 4,489 | 4,491 | 5,048,000 | 4,491 |
| 2018-04-10 | 4,440 | 4,493 | 4,403 | 4,480 | 5,829,600 | 4,480 |
| 2018-04-09 | 4,418 | 4,494 | 4,411 | 4,473 | 4,752,700 | 4,473 |
| 2018-04-06 | 4,418 | 4,464 | 4,414 | 4,432 | 5,192,600 | 4,432 |
| 2018-04-05 | 4,391 | 4,481 | 4,361 | 4,440 | 7,608,000 | 4,440 |
| 2018-04-04 | 4,394 | 4,400 | 4,338 | 4,357 | 7,509,000 | 4,357 |
| 2018-04-03 | 4,381 | 4,422 | 4,360 | 4,410 | 3,945,000 | 4,410 |
| 2018-03-30 | 4,474 | 4,501 | 4,437 | 4,458 | 4,584,900 | 4,458 |
| 2018-03-29 | 4,492 | 4,500 | 4,418 | 4,451 | 5,186,800 | 4,451 |
| 2018-03-28 | 4,425 | 4,479 | 4,380 | 4,474 | 6,104,700 | 4,474 |
| 2018-03-27 | 4,510 | 4,545 | 4,488 | 4,543 | 8,358,000 | 4,543 |
| 2018-03-26 | 4,390 | 4,442 | 4,375 | 4,442 | 7,074,900 | 4,442 |
| 2018-03-23 | 4,451 | 4,467 | 4,411 | 4,426 | 9,237,100 | 4,426 |
| 2018-03-22 | 4,472 | 4,541 | 4,457 | 4,532 | 7,457,500 | 4,532 |
| 2018-03-20 | 4,500 | 4,551 | 4,494 | 4,542 | 4,453,600 | 4,542 |
| 2018-03-19 | 4,546 | 4,556 | 4,507 | 4,525 | 4,421,600 | 4,525 |
| 2018-03-16 | 4,588 | 4,595 | 4,555 | 4,561 | 5,801,000 | 4,561 |
| 2018-03-15 | 4,583 | 4,603 | 4,565 | 4,603 | 5,393,000 | 4,603 |
| 2018-03-14 | 4,590 | 4,634 | 4,586 | 4,621 | 5,306,500 | 4,621 |
| 2018-03-13 | 4,596 | 4,618 | 4,570 | 4,616 | 5,358,200 | 4,616 |
| 2018-03-12 | 4,598 | 4,635 | 4,583 | 4,628 | 6,404,700 | 4,628 |
| 2018-03-09 | 4,586 | 4,626 | 4,514 | 4,518 | 8,596,700 | 4,518 |
| 2018-03-08 | 4,549 | 4,573 | 4,503 | 4,516 | 4,815,400 | 4,516 |
| 2018-03-07 | 4,528 | 4,564 | 4,498 | 4,511 | 6,990,400 | 4,511 |
| 2018-03-06 | 4,616 | 4,635 | 4,558 | 4,562 | 5,998,600 | 4,562 |
| 2018-03-05 | 4,547 | 4,574 | 4,526 | 4,551 | 4,636,800 | 4,551 |
| 2018-03-02 | 4,542 | 4,595 | 4,529 | 4,586 | 7,477,200 | 4,586 |
| 2018-03-01 | 4,639 | 4,642 | 4,596 | 4,612 | 7,752,900 | 4,612 |
| 2018-02-28 | 4,762 | 4,763 | 4,686 | 4,686 | 6,035,900 | 4,686 |
| 2018-02-27 | 4,763 | 4,785 | 4,752 | 4,775 | 5,725,500 | 4,775 |
| 2018-02-26 | 4,751 | 4,764 | 4,715 | 4,721 | 3,908,200 | 4,721 |
| 2018-02-23 | 4,667 | 4,719 | 4,660 | 4,713 | 4,443,100 | 4,713 |
| 2018-02-22 | 4,681 | 4,697 | 4,650 | 4,685 | 6,262,500 | 4,685 |
| 2018-02-21 | 4,779 | 4,792 | 4,707 | 4,717 | 6,190,200 | 4,717 |
| 2018-02-20 | 4,800 | 4,800 | 4,726 | 4,773 | 5,669,300 | 4,773 |
| 2018-02-19 | 4,791 | 4,853 | 4,774 | 4,831 | 6,558,400 | 4,831 |
| 2018-02-16 | 4,761 | 4,790 | 4,738 | 4,746 | 4,920,500 | 4,746 |
| 2018-02-15 | 4,788 | 4,788 | 4,722 | 4,729 | 6,893,900 | 4,729 |
| 2018-02-14 | 4,723 | 4,741 | 4,642 | 4,649 | 7,180,500 | 4,649 |
| 2018-02-13 | 4,802 | 4,807 | 4,675 | 4,684 | 9,783,600 | 4,684 |
| 2018-02-09 | 4,735 | 4,763 | 4,650 | 4,734 | 10,677,500 | 4,734 |
| 2018-02-08 | 4,851 | 4,877 | 4,798 | 4,857 | 8,193,800 | 4,857 |
| 2018-02-07 | 4,927 | 4,934 | 4,800 | 4,802 | 13,118,500 | 4,802 |
| 2018-02-06 | 4,773 | 4,794 | 4,658 | 4,787 | 16,123,000 | 4,787 |
| 2018-02-05 | 4,950 | 4,969 | 4,885 | 4,935 | 9,896,700 | 4,935 |
| 2018-02-02 | 5,139 | 5,139 | 5,006 | 5,035 | 11,512,000 | 5,035 |
| 2018-02-01 | 5,012 | 5,139 | 4,972 | 5,094 | 14,599,800 | 5,094 |
| 2018-01-31 | 4,940 | 4,995 | 4,878 | 4,878 | 8,680,500 | 4,878 |
| 2018-01-30 | 5,053 | 5,060 | 4,952 | 4,979 | 8,727,900 | 4,979 |
| 2018-01-29 | 5,001 | 5,066 | 4,990 | 5,038 | 8,901,600 | 5,038 |
| 2018-01-26 | 5,151 | 5,154 | 5,051 | 5,053 | 9,086,100 | 5,053 |
| 2018-01-25 | 5,163 | 5,194 | 5,125 | 5,146 | 8,186,000 | 5,146 |
| 2018-01-24 | 5,281 | 5,287 | 5,174 | 5,208 | 8,788,400 | 5,208 |
| 2018-01-23 | 5,281 | 5,318 | 5,268 | 5,311 | 6,608,800 | 5,311 |
| 2018-01-22 | 5,288 | 5,304 | 5,244 | 5,261 | 4,801,500 | 5,261 |
| 2018-01-19 | 5,267 | 5,293 | 5,254 | 5,275 | 6,279,800 | 5,275 |
| 2018-01-18 | 5,303 | 5,307 | 5,200 | 5,200 | 9,226,200 | 5,200 |
| 2018-01-17 | 5,230 | 5,265 | 5,209 | 5,258 | 8,623,700 | 5,258 |
| 2018-01-16 | 5,298 | 5,316 | 5,273 | 5,310 | 8,796,600 | 5,310 |
| 2018-01-15 | 5,285 | 5,333 | 5,259 | 5,286 | 9,052,800 | 5,286 |
| 2018-01-12 | 5,266 | 5,269 | 5,175 | 5,192 | 8,607,000 | 5,192 |
| 2018-01-11 | 5,230 | 5,242 | 5,178 | 5,228 | 8,621,500 | 5,228 |
| 2018-01-10 | 5,182 | 5,215 | 5,168 | 5,177 | 9,731,100 | 5,177 |
| 2018-01-09 | 5,190 | 5,203 | 5,078 | 5,090 | 7,822,700 | 5,090 |
| 2018-01-05 | 5,071 | 5,134 | 5,067 | 5,095 | 10,985,300 | 5,095 |
| 2018-01-04 | 4,949 | 5,015 | 4,946 | 5,013 | 9,066,700 | 5,013 |
分割・併合履歴 ： [2009-01-05]1株→100株
