8795 (株)T&D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 | 1,265.5 | 1,289 | 1,252.5 | 1,279 | 2,666,200 | 1,279 |
| 2018-12-27 | 1,293.5 | 1,306.5 | 1,266 | 1,282 | 4,848,200 | 1,282 |
| 2018-12-26 | 1,246 | 1,268 | 1,213.5 | 1,234 | 4,085,300 | 1,234 |
| 2018-12-25 | 1,271.5 | 1,275.5 | 1,245 | 1,250 | 2,910,500 | 1,250 |
| 2018-12-21 | 1,352.5 | 1,360 | 1,315 | 1,324 | 3,953,200 | 1,324 |
| 2018-12-20 | 1,401.5 | 1,411 | 1,365 | 1,372.5 | 2,494,500 | 1,372.50 |
| 2018-12-19 | 1,400 | 1,424 | 1,382.5 | 1,423 | 2,791,500 | 1,423 |
| 2018-12-18 | 1,429.5 | 1,444.5 | 1,411.5 | 1,420 | 2,629,100 | 1,420 |
| 2018-12-17 | 1,458 | 1,480 | 1,450.5 | 1,451.5 | 1,901,600 | 1,451.50 |
| 2018-12-14 | 1,472.5 | 1,481.5 | 1,438.5 | 1,446.5 | 3,019,500 | 1,446.50 |
| 2018-12-13 | 1,478.5 | 1,487.5 | 1,464.5 | 1,479 | 1,838,700 | 1,479 |
| 2018-12-12 | 1,470 | 1,479 | 1,454 | 1,473.5 | 3,705,100 | 1,473.50 |
| 2018-12-11 | 1,481 | 1,486 | 1,441.5 | 1,452 | 3,216,300 | 1,452 |
| 2018-12-10 | 1,500 | 1,501 | 1,481.5 | 1,494 | 2,372,700 | 1,494 |
| 2018-12-07 | 1,531 | 1,543.5 | 1,508 | 1,523.5 | 2,804,200 | 1,523.50 |
| 2018-12-06 | 1,554 | 1,556.5 | 1,517.5 | 1,532 | 2,623,100 | 1,532 |
| 2018-12-05 | 1,551.5 | 1,566 | 1,530.5 | 1,561.5 | 3,469,300 | 1,561.50 |
| 2018-12-04 | 1,654 | 1,660 | 1,588 | 1,596.5 | 3,723,500 | 1,596.50 |
| 2018-12-03 | 1,636.5 | 1,666.5 | 1,619.5 | 1,653.5 | 2,530,300 | 1,653.50 |
| 2018-11-30 | 1,624.5 | 1,629 | 1,610 | 1,613 | 3,153,300 | 1,613 |
| 2018-11-29 | 1,659.5 | 1,660 | 1,616.5 | 1,620.5 | 4,163,200 | 1,620.50 |
| 2018-11-28 | 1,664 | 1,664 | 1,633 | 1,660 | 2,446,300 | 1,660 |
| 2018-11-27 | 1,649 | 1,675 | 1,641 | 1,664 | 2,606,400 | 1,664 |
| 2018-11-26 | 1,633 | 1,634 | 1,606 | 1,629.5 | 1,620,300 | 1,629.50 |
| 2018-11-22 | 1,649 | 1,651 | 1,601.5 | 1,631.5 | 2,304,600 | 1,631.50 |
| 2018-11-21 | 1,641.5 | 1,657 | 1,624.5 | 1,636.5 | 2,184,600 | 1,636.50 |
| 2018-11-20 | 1,681 | 1,691.5 | 1,652 | 1,671 | 2,646,800 | 1,671 |
| 2018-11-19 | 1,730 | 1,737 | 1,668.5 | 1,682.5 | 4,161,900 | 1,682.50 |
| 2018-11-16 | 1,761.5 | 1,784 | 1,740.5 | 1,743 | 2,640,200 | 1,743 |
| 2018-11-15 | 1,788 | 1,837.5 | 1,730.5 | 1,763 | 3,948,300 | 1,763 |
| 2018-11-14 | 1,835 | 1,855.5 | 1,822 | 1,828 | 1,892,600 | 1,828 |
| 2018-11-13 | 1,813.5 | 1,825.5 | 1,769.5 | 1,820.5 | 2,785,800 | 1,820.50 |
| 2018-11-12 | 1,856 | 1,881 | 1,853 | 1,870.5 | 1,487,800 | 1,870.50 |
| 2018-11-09 | 1,886.5 | 1,910.5 | 1,870.5 | 1,881 | 1,160,400 | 1,881 |
| 2018-11-08 | 1,884 | 1,908 | 1,881 | 1,886 | 1,749,000 | 1,886 |
| 2018-11-07 | 1,900.5 | 1,913 | 1,836.5 | 1,848 | 3,118,400 | 1,848 |
| 2018-11-06 | 1,860 | 1,906 | 1,850 | 1,893.5 | 2,241,800 | 1,893.50 |
| 2018-11-05 | 1,870 | 1,893.5 | 1,859.5 | 1,864 | 1,972,200 | 1,864 |
| 2018-11-02 | 1,852.5 | 1,873.5 | 1,825.5 | 1,872.5 | 2,560,400 | 1,872.50 |
| 2018-11-01 | 1,811 | 1,857.5 | 1,802 | 1,844 | 2,269,800 | 1,844 |
| 2018-10-31 | 1,801.5 | 1,819 | 1,772.5 | 1,819 | 2,007,200 | 1,819 |
| 2018-10-30 | 1,739 | 1,787 | 1,736.5 | 1,779 | 2,414,200 | 1,779 |
| 2018-10-29 | 1,783.5 | 1,791.5 | 1,725.5 | 1,748.5 | 2,355,900 | 1,748.50 |
| 2018-10-26 | 1,771.5 | 1,777 | 1,741.5 | 1,770 | 2,698,300 | 1,770 |
| 2018-10-25 | 1,792 | 1,800 | 1,763 | 1,771 | 3,455,500 | 1,771 |
| 2018-10-24 | 1,887.5 | 1,894 | 1,822 | 1,846.5 | 3,078,800 | 1,846.50 |
| 2018-10-23 | 1,926 | 1,932.5 | 1,867.5 | 1,882 | 2,682,300 | 1,882 |
| 2018-10-22 | 1,914 | 1,944.5 | 1,908 | 1,930 | 1,468,800 | 1,930 |
| 2018-10-19 | 1,899 | 1,939 | 1,889 | 1,930.5 | 1,772,200 | 1,930.50 |
| 2018-10-18 | 1,931 | 1,946.5 | 1,919.5 | 1,924 | 1,795,700 | 1,924 |
| 2018-10-17 | 1,928 | 1,937 | 1,891.5 | 1,910 | 1,933,300 | 1,910 |
| 2018-10-16 | 1,863.5 | 1,904.5 | 1,856 | 1,901.5 | 1,686,600 | 1,901.50 |
| 2018-10-15 | 1,851.5 | 1,893.5 | 1,850.5 | 1,884.5 | 1,884,200 | 1,884.50 |
| 2018-10-12 | 1,879 | 1,892.5 | 1,847.5 | 1,886 | 2,936,000 | 1,886 |
| 2018-10-11 | 1,917 | 1,953.5 | 1,902.5 | 1,918.5 | 3,499,200 | 1,918.50 |
| 2018-10-10 | 1,947.5 | 1,998.5 | 1,942 | 1,986.5 | 2,554,500 | 1,986.50 |
| 2018-10-09 | 1,974 | 1,978.5 | 1,934.5 | 1,947.5 | 3,099,000 | 1,947.50 |
| 2018-10-05 | 1,978.5 | 2,014 | 1,978.5 | 1,995.5 | 3,921,100 | 1,995.50 |
| 2018-10-04 | 1,988.5 | 1,999.5 | 1,946.5 | 1,966.5 | 4,189,200 | 1,966.50 |
| 2018-10-03 | 1,900.5 | 1,923 | 1,894 | 1,894 | 1,817,800 | 1,894 |
| 2018-10-02 | 1,930 | 1,950 | 1,916 | 1,923 | 2,571,600 | 1,923 |
| 2018-10-01 | 1,872 | 1,922.5 | 1,865.5 | 1,912 | 2,545,800 | 1,912 |
| 2018-09-28 | 1,870 | 1,905 | 1,862.5 | 1,875 | 2,756,300 | 1,875 |
| 2018-09-27 | 1,857 | 1,871 | 1,843.5 | 1,854 | 2,022,400 | 1,854 |
| 2018-09-26 | 1,884 | 1,888.5 | 1,862 | 1,877 | 2,514,400 | 1,877 |
| 2018-09-25 | 1,873.5 | 1,891 | 1,852 | 1,889 | 3,091,800 | 1,889 |
| 2018-09-21 | 1,825.5 | 1,872.5 | 1,803 | 1,859 | 4,297,300 | 1,859 |
| 2018-09-20 | 1,816.5 | 1,826 | 1,793 | 1,799.5 | 2,214,700 | 1,799.50 |
| 2018-09-19 | 1,773.5 | 1,806 | 1,773 | 1,787 | 3,771,500 | 1,787 |
| 2018-09-18 | 1,659 | 1,736.5 | 1,658.5 | 1,727 | 3,768,600 | 1,727 |
| 2018-09-14 | 1,650 | 1,656.5 | 1,640.5 | 1,647.5 | 2,794,100 | 1,647.50 |
| 2018-09-13 | 1,623 | 1,653 | 1,615.5 | 1,632.5 | 1,553,700 | 1,632.50 |
| 2018-09-12 | 1,632.5 | 1,633 | 1,613 | 1,623.5 | 1,769,200 | 1,623.50 |
| 2018-09-11 | 1,647 | 1,648.5 | 1,621 | 1,641 | 1,886,100 | 1,641 |
| 2018-09-10 | 1,610.5 | 1,654.5 | 1,603.5 | 1,649.5 | 2,334,400 | 1,649.50 |
| 2018-09-07 | 1,618.5 | 1,630.5 | 1,600.5 | 1,614 | 3,148,900 | 1,614 |
| 2018-09-06 | 1,642 | 1,644 | 1,617.5 | 1,619 | 2,041,000 | 1,619 |
| 2018-09-05 | 1,655 | 1,659 | 1,639 | 1,643 | 2,804,200 | 1,643 |
| 2018-09-04 | 1,661 | 1,667.5 | 1,647.5 | 1,653 | 1,648,700 | 1,653 |
| 2018-09-03 | 1,677.5 | 1,684 | 1,641 | 1,655 | 2,055,100 | 1,655 |
| 2018-08-31 | 1,695.5 | 1,699 | 1,677 | 1,689.5 | 1,837,700 | 1,689.50 |
| 2018-08-30 | 1,726 | 1,727 | 1,690 | 1,696 | 1,835,500 | 1,696 |
| 2018-08-29 | 1,682 | 1,728 | 1,682 | 1,718 | 2,493,800 | 1,718 |
| 2018-08-28 | 1,690 | 1,697 | 1,679.5 | 1,680 | 1,372,500 | 1,680 |
| 2018-08-27 | 1,669.5 | 1,685 | 1,663.5 | 1,678 | 1,422,800 | 1,678 |
| 2018-08-24 | 1,672 | 1,685.5 | 1,660.5 | 1,663.5 | 1,052,300 | 1,663.50 |
| 2018-08-23 | 1,650 | 1,662 | 1,645 | 1,654.5 | 992,600 | 1,654.50 |
| 2018-08-22 | 1,650.5 | 1,664 | 1,639 | 1,654 | 1,442,000 | 1,654 |
| 2018-08-21 | 1,633.5 | 1,641.5 | 1,622.5 | 1,638.5 | 1,096,800 | 1,638.50 |
| 2018-08-20 | 1,627 | 1,656 | 1,623 | 1,652 | 1,959,700 | 1,652 |
| 2018-08-17 | 1,616.5 | 1,635.5 | 1,601.5 | 1,627 | 1,961,200 | 1,627 |
| 2018-08-16 | 1,580 | 1,609 | 1,560 | 1,609 | 2,529,500 | 1,609 |
| 2018-08-15 | 1,617.5 | 1,631.5 | 1,592 | 1,603 | 1,567,200 | 1,603 |
| 2018-08-14 | 1,600 | 1,612.5 | 1,588 | 1,608 | 2,514,200 | 1,608 |
| 2018-08-13 | 1,641.5 | 1,642.5 | 1,576.5 | 1,594.5 | 3,722,500 | 1,594.50 |
| 2018-08-10 | 1,699.5 | 1,705 | 1,661.5 | 1,664.5 | 2,755,100 | 1,664.50 |
| 2018-08-09 | 1,732 | 1,732 | 1,695 | 1,710 | 1,822,200 | 1,710 |
| 2018-08-08 | 1,726.5 | 1,746 | 1,719 | 1,729 | 1,603,600 | 1,729 |
| 2018-08-07 | 1,718 | 1,741.5 | 1,702.5 | 1,737 | 2,465,200 | 1,737 |
| 2018-08-06 | 1,732.5 | 1,736 | 1,700 | 1,707 | 2,244,100 | 1,707 |
| 2018-08-03 | 1,774.5 | 1,781.5 | 1,736 | 1,742.5 | 2,329,200 | 1,742.50 |
| 2018-08-02 | 1,789 | 1,816.5 | 1,772.5 | 1,778 | 3,552,700 | 1,778 |
| 2018-08-01 | 1,673.5 | 1,781.5 | 1,660 | 1,772.5 | 4,261,700 | 1,772.50 |
| 2018-07-31 | 1,732.5 | 1,752 | 1,659.5 | 1,665 | 5,486,400 | 1,665 |
| 2018-07-30 | 1,736 | 1,745.5 | 1,710.5 | 1,720 | 2,077,200 | 1,720 |
| 2018-07-27 | 1,732 | 1,741.5 | 1,718 | 1,732.5 | 2,233,300 | 1,732.50 |
| 2018-07-26 | 1,694.5 | 1,729 | 1,691.5 | 1,717.5 | 3,261,300 | 1,717.50 |
| 2018-07-25 | 1,684.5 | 1,704.5 | 1,668.5 | 1,685 | 2,698,700 | 1,685 |
| 2018-07-24 | 1,678 | 1,724.5 | 1,675 | 1,684.5 | 4,022,600 | 1,684.50 |
| 2018-07-23 | 1,643 | 1,700.5 | 1,642 | 1,659 | 5,256,900 | 1,659 |
| 2018-07-20 | 1,634.5 | 1,634.5 | 1,599.5 | 1,610 | 2,490,700 | 1,610 |
| 2018-07-19 | 1,620 | 1,655 | 1,618.5 | 1,650.5 | 3,105,200 | 1,650.50 |
| 2018-07-18 | 1,630.5 | 1,637.5 | 1,615 | 1,616.5 | 1,720,000 | 1,616.50 |
| 2018-07-17 | 1,617 | 1,638.5 | 1,606.5 | 1,626.5 | 1,858,000 | 1,626.50 |
| 2018-07-13 | 1,596.5 | 1,617 | 1,589.5 | 1,607 | 2,105,900 | 1,607 |
| 2018-07-12 | 1,594.5 | 1,600.5 | 1,581.5 | 1,594 | 1,520,400 | 1,594 |
| 2018-07-11 | 1,593.5 | 1,596 | 1,575 | 1,592 | 1,570,500 | 1,592 |
| 2018-07-10 | 1,611 | 1,631.5 | 1,599.5 | 1,618.5 | 3,351,400 | 1,618.50 |
| 2018-07-09 | 1,587 | 1,603 | 1,579 | 1,593 | 1,771,400 | 1,593 |
| 2018-07-06 | 1,586 | 1,596 | 1,580 | 1,586 | 1,832,900 | 1,586 |
| 2018-07-05 | 1,608 | 1,617.5 | 1,576.5 | 1,583.5 | 2,438,500 | 1,583.50 |
| 2018-07-04 | 1,615.5 | 1,626 | 1,608 | 1,608.5 | 1,467,800 | 1,608.50 |
| 2018-07-03 | 1,634 | 1,639.5 | 1,603.5 | 1,623.5 | 2,680,100 | 1,623.50 |
| 2018-07-02 | 1,656 | 1,660.5 | 1,617 | 1,622 | 3,138,200 | 1,622 |
| 2018-06-29 | 1,664.5 | 1,670 | 1,642.5 | 1,664.5 | 2,470,800 | 1,664.50 |
| 2018-06-28 | 1,687.5 | 1,693.5 | 1,660.5 | 1,666.5 | 2,184,200 | 1,666.50 |
| 2018-06-27 | 1,681 | 1,697.5 | 1,658.5 | 1,691 | 1,577,200 | 1,691 |
| 2018-06-26 | 1,667.5 | 1,702.5 | 1,655 | 1,695 | 2,290,200 | 1,695 |
| 2018-06-25 | 1,682 | 1,694.5 | 1,670.5 | 1,676 | 2,018,000 | 1,676 |
| 2018-06-22 | 1,670.5 | 1,679 | 1,656 | 1,677 | 2,954,100 | 1,677 |
| 2018-06-21 | 1,675 | 1,697 | 1,662.5 | 1,690.5 | 2,605,500 | 1,690.50 |
| 2018-06-20 | 1,694 | 1,698.5 | 1,667 | 1,695.5 | 2,651,700 | 1,695.50 |
| 2018-06-19 | 1,690.5 | 1,721.5 | 1,682 | 1,705.5 | 2,636,000 | 1,705.50 |
| 2018-06-18 | 1,750 | 1,750.5 | 1,703.5 | 1,715.5 | 2,984,000 | 1,715.50 |
| 2018-06-15 | 1,793 | 1,793 | 1,750.5 | 1,757.5 | 3,077,800 | 1,757.50 |
| 2018-06-14 | 1,788.5 | 1,797 | 1,767 | 1,783.5 | 2,217,800 | 1,783.50 |
| 2018-06-13 | 1,766.5 | 1,801 | 1,761 | 1,788.5 | 2,406,400 | 1,788.50 |
| 2018-06-12 | 1,830 | 1,839 | 1,767 | 1,769.5 | 3,225,900 | 1,769.50 |
| 2018-06-11 | 1,781 | 1,824.5 | 1,776.5 | 1,810.5 | 2,385,000 | 1,810.50 |
| 2018-06-08 | 1,782.5 | 1,807.5 | 1,778 | 1,793.5 | 2,800,400 | 1,793.50 |
| 2018-06-07 | 1,803 | 1,823 | 1,788 | 1,790 | 2,459,700 | 1,790 |
| 2018-06-06 | 1,799 | 1,803 | 1,789 | 1,791.5 | 1,938,400 | 1,791.50 |
| 2018-06-05 | 1,800 | 1,808.5 | 1,789 | 1,807.5 | 2,057,900 | 1,807.50 |
| 2018-06-04 | 1,761.5 | 1,803 | 1,751.5 | 1,800 | 3,173,900 | 1,800 |
| 2018-06-01 | 1,708.5 | 1,753.5 | 1,695.5 | 1,745.5 | 3,715,700 | 1,745.50 |
| 2018-05-31 | 1,733 | 1,735.5 | 1,712.5 | 1,717 | 7,999,800 | 1,717 |
| 2018-05-30 | 1,727 | 1,738 | 1,718.5 | 1,733 | 3,824,800 | 1,733 |
| 2018-05-29 | 1,779.5 | 1,786 | 1,767 | 1,782.5 | 2,500,200 | 1,782.50 |
| 2018-05-28 | 1,794.5 | 1,802.5 | 1,772 | 1,800 | 2,283,400 | 1,800 |
| 2018-05-25 | 1,795 | 1,806 | 1,790.5 | 1,801.5 | 2,357,200 | 1,801.50 |
| 2018-05-24 | 1,824.5 | 1,838.5 | 1,799 | 1,805 | 3,398,800 | 1,805 |
| 2018-05-23 | 1,865.5 | 1,887.5 | 1,849.5 | 1,853.5 | 2,772,300 | 1,853.50 |
| 2018-05-22 | 1,893 | 1,899.5 | 1,863 | 1,872.5 | 2,763,800 | 1,872.50 |
| 2018-05-21 | 1,944.5 | 1,948.5 | 1,923.5 | 1,923.5 | 2,446,200 | 1,923.50 |
| 2018-05-18 | 1,918.5 | 1,956.5 | 1,917.5 | 1,950 | 2,975,400 | 1,950 |
| 2018-05-17 | 1,867.5 | 1,916.5 | 1,858.5 | 1,906 | 2,936,500 | 1,906 |
| 2018-05-16 | 1,861 | 1,933.5 | 1,860 | 1,867.5 | 2,901,600 | 1,867.50 |
| 2018-05-15 | 1,899.5 | 1,899.5 | 1,844 | 1,860.5 | 2,049,500 | 1,860.50 |
| 2018-05-14 | 1,813 | 1,841 | 1,794 | 1,827.5 | 1,094,300 | 1,827.50 |
| 2018-05-11 | 1,807 | 1,824.5 | 1,797 | 1,816 | 1,831,400 | 1,816 |
| 2018-05-10 | 1,810 | 1,826 | 1,803 | 1,809.5 | 1,313,300 | 1,809.50 |
| 2018-05-09 | 1,803 | 1,808.5 | 1,791.5 | 1,805 | 1,027,200 | 1,805 |
| 2018-05-08 | 1,789 | 1,825.5 | 1,785.5 | 1,809 | 1,525,700 | 1,809 |
| 2018-05-07 | 1,842.5 | 1,843 | 1,771.5 | 1,794.5 | 2,618,900 | 1,794.50 |
| 2018-05-02 | 1,843 | 1,845.5 | 1,818.5 | 1,840.5 | 1,915,600 | 1,840.50 |
| 2018-05-01 | 1,858 | 1,878.5 | 1,837.5 | 1,844.5 | 1,763,500 | 1,844.50 |
| 2018-04-27 | 1,909.5 | 1,915 | 1,852 | 1,859 | 3,691,200 | 1,859 |
| 2018-04-26 | 1,895 | 1,916 | 1,880.5 | 1,897 | 3,885,900 | 1,897 |
| 2018-04-25 | 1,849.5 | 1,886.5 | 1,846.5 | 1,885.5 | 3,968,700 | 1,885.50 |
| 2018-04-24 | 1,861 | 1,869 | 1,833 | 1,847.5 | 4,344,500 | 1,847.50 |
| 2018-04-23 | 1,818 | 1,847.5 | 1,805.5 | 1,811.5 | 4,094,700 | 1,811.50 |
| 2018-04-20 | 1,713.5 | 1,743 | 1,710.5 | 1,738 | 2,252,500 | 1,738 |
| 2018-04-19 | 1,705 | 1,721.5 | 1,692 | 1,702 | 1,229,200 | 1,702 |
| 2018-04-18 | 1,674 | 1,703 | 1,669 | 1,695.5 | 1,757,600 | 1,695.50 |
| 2018-04-17 | 1,694.5 | 1,701.5 | 1,673.5 | 1,676.5 | 1,218,200 | 1,676.50 |
| 2018-04-16 | 1,710 | 1,713 | 1,691 | 1,705 | 1,109,600 | 1,705 |
| 2018-04-13 | 1,681.5 | 1,714.5 | 1,681.5 | 1,705.5 | 1,585,700 | 1,705.50 |
| 2018-04-12 | 1,677 | 1,682 | 1,667.5 | 1,672 | 1,200,900 | 1,672 |
| 2018-04-11 | 1,696 | 1,711 | 1,687.5 | 1,688 | 1,570,500 | 1,688 |
| 2018-04-10 | 1,662.5 | 1,706 | 1,658.5 | 1,695.5 | 1,588,800 | 1,695.50 |
| 2018-04-09 | 1,655.5 | 1,687.5 | 1,653 | 1,682 | 1,511,100 | 1,682 |
| 2018-04-06 | 1,661 | 1,669.5 | 1,646.5 | 1,654.5 | 1,890,400 | 1,654.50 |
| 2018-04-05 | 1,676.5 | 1,688.5 | 1,651.5 | 1,668.5 | 2,107,700 | 1,668.50 |
| 2018-04-04 | 1,651 | 1,670.5 | 1,639.5 | 1,663 | 2,423,300 | 1,663 |
| 2018-04-03 | 1,654.5 | 1,659.5 | 1,633.5 | 1,652.5 | 3,095,800 | 1,652.50 |
| 2018-03-30 | 1,685.5 | 1,690.5 | 1,664 | 1,688.5 | 2,348,300 | 1,688.50 |
| 2018-03-29 | 1,705 | 1,717 | 1,656 | 1,673.5 | 2,962,500 | 1,673.50 |
| 2018-03-28 | 1,652.5 | 1,690.5 | 1,646.5 | 1,688.5 | 2,826,200 | 1,688.50 |
| 2018-03-27 | 1,672.5 | 1,716 | 1,667.5 | 1,703 | 2,692,800 | 1,703 |
| 2018-03-26 | 1,634 | 1,656 | 1,621 | 1,652 | 2,844,500 | 1,652 |
| 2018-03-23 | 1,671 | 1,701.5 | 1,646.5 | 1,657.5 | 3,489,400 | 1,657.50 |
| 2018-03-22 | 1,698 | 1,725.5 | 1,690.5 | 1,720.5 | 2,464,300 | 1,720.50 |
| 2018-03-20 | 1,700.5 | 1,725.5 | 1,697.5 | 1,720.5 | 2,121,200 | 1,720.50 |
| 2018-03-19 | 1,691 | 1,705.5 | 1,686 | 1,700 | 1,794,400 | 1,700 |
| 2018-03-16 | 1,718 | 1,718 | 1,699 | 1,701.5 | 2,548,200 | 1,701.50 |
| 2018-03-15 | 1,717.5 | 1,720 | 1,689 | 1,708.5 | 2,081,600 | 1,708.50 |
| 2018-03-14 | 1,685.5 | 1,758.5 | 1,685 | 1,726.5 | 2,975,200 | 1,726.50 |
| 2018-03-13 | 1,707 | 1,710.5 | 1,685 | 1,703.5 | 2,066,500 | 1,703.50 |
| 2018-03-12 | 1,718 | 1,721.5 | 1,696.5 | 1,715 | 2,015,300 | 1,715 |
| 2018-03-09 | 1,678 | 1,716 | 1,668.5 | 1,683.5 | 3,391,700 | 1,683.50 |
| 2018-03-08 | 1,686 | 1,688.5 | 1,656.5 | 1,661.5 | 1,674,400 | 1,661.50 |
| 2018-03-07 | 1,682 | 1,692.5 | 1,651 | 1,665 | 3,268,000 | 1,665 |
| 2018-03-06 | 1,727.5 | 1,733 | 1,692 | 1,692 | 1,864,200 | 1,692 |
| 2018-03-05 | 1,683 | 1,701 | 1,679 | 1,690.5 | 1,637,900 | 1,690.50 |
| 2018-03-02 | 1,695.5 | 1,707 | 1,683 | 1,699.5 | 3,116,300 | 1,699.50 |
| 2018-03-01 | 1,747.5 | 1,763 | 1,729.5 | 1,739 | 1,930,700 | 1,739 |
| 2018-02-28 | 1,788.5 | 1,806 | 1,779.5 | 1,779.5 | 1,932,200 | 1,779.50 |
| 2018-02-27 | 1,794 | 1,809 | 1,788 | 1,795.5 | 2,226,800 | 1,795.50 |
| 2018-02-26 | 1,819 | 1,825 | 1,782.5 | 1,784.5 | 2,012,900 | 1,784.50 |
| 2018-02-23 | 1,792 | 1,807.5 | 1,776 | 1,804.5 | 1,431,800 | 1,804.50 |
| 2018-02-22 | 1,764 | 1,810 | 1,764 | 1,803 | 2,737,900 | 1,803 |
| 2018-02-21 | 1,808 | 1,815.5 | 1,757.5 | 1,776 | 3,330,300 | 1,776 |
| 2018-02-20 | 1,827 | 1,834.5 | 1,787.5 | 1,806.5 | 2,694,700 | 1,806.50 |
| 2018-02-19 | 1,863 | 1,864 | 1,832 | 1,848.5 | 1,700,100 | 1,848.50 |
| 2018-02-16 | 1,847 | 1,869.5 | 1,836 | 1,839 | 1,866,500 | 1,839 |
| 2018-02-15 | 1,834.5 | 1,879 | 1,821 | 1,854 | 3,554,300 | 1,854 |
| 2018-02-14 | 1,823 | 1,861 | 1,805.5 | 1,806.5 | 2,975,400 | 1,806.50 |
| 2018-02-13 | 1,896.5 | 1,898 | 1,827.5 | 1,837.5 | 2,862,600 | 1,837.50 |
| 2018-02-09 | 1,860 | 1,878 | 1,834.5 | 1,866.5 | 3,147,200 | 1,866.50 |
| 2018-02-08 | 1,921 | 1,929.5 | 1,896.5 | 1,921 | 2,851,900 | 1,921 |
| 2018-02-07 | 1,925.5 | 1,976.5 | 1,895.5 | 1,898 | 4,178,200 | 1,898 |
| 2018-02-06 | 1,912.5 | 1,921 | 1,832 | 1,868.5 | 5,711,400 | 1,868.50 |
| 2018-02-05 | 1,990 | 2,017 | 1,969.5 | 2,012 | 3,165,700 | 2,012 |
| 2018-02-02 | 1,991.5 | 2,026 | 1,983.5 | 2,021 | 2,301,600 | 2,021 |
| 2018-02-01 | 1,942 | 2,000 | 1,940 | 1,997.5 | 2,534,900 | 1,997.50 |
| 2018-01-31 | 1,948 | 1,978 | 1,935.5 | 1,943 | 2,820,000 | 1,943 |
| 2018-01-30 | 1,994 | 1,998 | 1,958.5 | 1,973.5 | 1,895,100 | 1,973.50 |
| 2018-01-29 | 1,987 | 2,011.5 | 1,977.5 | 1,997.5 | 2,637,100 | 1,997.50 |
| 2018-01-26 | 2,000 | 2,000.5 | 1,963 | 1,964.5 | 2,907,500 | 1,964.50 |
| 2018-01-25 | 2,024 | 2,026.5 | 1,993 | 1,995 | 2,625,200 | 1,995 |
| 2018-01-24 | 2,069 | 2,099.5 | 2,031 | 2,042.5 | 2,463,900 | 2,042.50 |
| 2018-01-23 | 2,091 | 2,095 | 2,046 | 2,065.5 | 3,387,600 | 2,065.50 |
| 2018-01-22 | 2,084.5 | 2,088 | 2,049 | 2,067.5 | 3,795,100 | 2,067.50 |
| 2018-01-19 | 2,016 | 2,035.5 | 2,001 | 2,035.5 | 1,974,200 | 2,035.50 |
| 2018-01-18 | 2,056.5 | 2,060.5 | 1,997.5 | 2,004 | 2,226,200 | 2,004 |
| 2018-01-17 | 2,019.5 | 2,031.5 | 2,010 | 2,031 | 1,952,700 | 2,031 |
| 2018-01-16 | 2,047.5 | 2,049.5 | 2,019 | 2,027.5 | 1,743,500 | 2,027.50 |
| 2018-01-15 | 2,049 | 2,066 | 2,035 | 2,044 | 1,425,300 | 2,044 |
| 2018-01-12 | 2,053 | 2,059 | 2,025 | 2,032 | 2,688,200 | 2,032 |
| 2018-01-11 | 2,031 | 2,053.5 | 2,015 | 2,044.5 | 3,451,600 | 2,044.50 |
| 2018-01-10 | 2,017 | 2,040.5 | 2,016 | 2,028.5 | 3,217,000 | 2,028.50 |
| 2018-01-09 | 1,993.5 | 2,007 | 1,982.5 | 1,992 | 2,749,300 | 1,992 |
| 2018-01-05 | 1,981 | 1,993 | 1,966.5 | 1,976 | 2,820,200 | 1,976 |
| 2018-01-04 | 1,965 | 1,974.5 | 1,956 | 1,964 | 3,215,800 | 1,964 |
分割・併合履歴 ： [2011-09-28]1株→2株
