9984 ソフトバンクグループ(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 | 7,120 | 7,336 | 7,120 | 7,305 | 9,519,100 | 3,652.50 |
| 2018-12-27 | 7,421 | 7,468 | 7,148 | 7,280 | 12,943,800 | 3,640 |
| 2018-12-26 | 7,114 | 7,264 | 6,803 | 6,947 | 13,352,800 | 3,473.50 |
| 2018-12-25 | 7,200 | 7,314 | 7,020 | 7,043 | 10,497,300 | 3,521.50 |
| 2018-12-21 | 7,651 | 7,775 | 7,490 | 7,621 | 13,158,300 | 3,810.50 |
| 2018-12-20 | 7,990 | 8,131 | 7,773 | 7,798 | 12,885,500 | 3,899 |
| 2018-12-19 | 8,137 | 8,388 | 8,028 | 8,184 | 11,647,000 | 4,092 |
| 2018-12-18 | 8,284 | 8,400 | 8,233 | 8,259 | 8,037,300 | 4,129.50 |
| 2018-12-17 | 8,346 | 8,649 | 8,260 | 8,540 | 8,188,200 | 4,270 |
| 2018-12-14 | 8,706 | 8,767 | 8,480 | 8,496 | 12,692,900 | 4,248 |
| 2018-12-13 | 9,014 | 9,067 | 8,781 | 8,909 | 7,596,000 | 4,454.50 |
| 2018-12-12 | 8,849 | 9,065 | 8,685 | 9,026 | 9,374,100 | 4,513 |
| 2018-12-11 | 8,730 | 8,918 | 8,708 | 8,827 | 9,561,000 | 4,413.50 |
| 2018-12-10 | 8,713 | 8,779 | 8,604 | 8,616 | 9,546,100 | 4,308 |
| 2018-12-07 | 9,270 | 9,315 | 8,821 | 8,929 | 13,656,700 | 4,464.50 |
| 2018-12-06 | 9,510 | 9,553 | 9,016 | 9,120 | 12,286,200 | 4,560 |
| 2018-12-05 | 9,300 | 9,622 | 9,276 | 9,593 | 7,879,100 | 4,796.50 |
| 2018-12-04 | 9,700 | 9,779 | 9,504 | 9,505 | 8,711,500 | 4,752.50 |
| 2018-12-03 | 9,720 | 9,780 | 9,632 | 9,653 | 7,221,300 | 4,826.50 |
| 2018-11-30 | 9,500 | 9,623 | 9,382 | 9,526 | 8,286,500 | 4,763 |
| 2018-11-29 | 9,430 | 9,597 | 9,416 | 9,518 | 9,597,000 | 4,759 |
| 2018-11-28 | 9,225 | 9,328 | 9,159 | 9,235 | 7,136,600 | 4,617.50 |
| 2018-11-27 | 8,949 | 9,200 | 8,880 | 9,145 | 9,552,000 | 4,572.50 |
| 2018-11-26 | 8,810 | 8,919 | 8,795 | 8,819 | 5,102,800 | 4,409.50 |
| 2018-11-22 | 8,850 | 8,869 | 8,674 | 8,787 | 6,718,700 | 4,393.50 |
| 2018-11-21 | 8,585 | 8,928 | 8,585 | 8,865 | 7,684,700 | 4,432.50 |
| 2018-11-20 | 8,950 | 9,000 | 8,775 | 8,803 | 8,772,400 | 4,401.50 |
| 2018-11-19 | 8,933 | 9,250 | 8,920 | 9,250 | 8,372,000 | 4,625 |
| 2018-11-16 | 9,000 | 9,037 | 8,771 | 8,802 | 8,882,900 | 4,401 |
| 2018-11-15 | 9,316 | 9,380 | 9,003 | 9,109 | 10,509,500 | 4,554.50 |
| 2018-11-14 | 9,043 | 9,372 | 8,980 | 9,362 | 13,341,700 | 4,681 |
| 2018-11-13 | 8,595 | 8,998 | 8,371 | 8,941 | 14,070,200 | 4,470.50 |
| 2018-11-12 | 8,702 | 8,860 | 8,702 | 8,777 | 4,527,900 | 4,388.50 |
| 2018-11-09 | 8,800 | 8,880 | 8,731 | 8,785 | 6,911,100 | 4,392.50 |
| 2018-11-08 | 8,770 | 8,820 | 8,690 | 8,805 | 7,564,000 | 4,402.50 |
| 2018-11-07 | 8,645 | 8,765 | 8,512 | 8,557 | 11,674,300 | 4,278.50 |
| 2018-11-06 | 9,042 | 9,100 | 8,503 | 8,575 | 15,559,700 | 4,287.50 |
| 2018-11-05 | 8,600 | 8,853 | 8,538 | 8,747 | 7,765,900 | 4,373.50 |
| 2018-11-02 | 8,540 | 8,760 | 8,458 | 8,699 | 14,550,900 | 4,349.50 |
| 2018-11-01 | 8,648 | 8,665 | 8,224 | 8,310 | 16,699,200 | 4,155 |
| 2018-10-31 | 8,616 | 9,048 | 8,613 | 9,048 | 11,928,000 | 4,524 |
| 2018-10-30 | 8,401 | 8,698 | 8,345 | 8,539 | 13,974,700 | 4,269.50 |
| 2018-10-29 | 8,687 | 8,789 | 8,504 | 8,506 | 8,229,500 | 4,253 |
| 2018-10-26 | 8,937 | 8,957 | 8,520 | 8,628 | 12,422,500 | 4,314 |
| 2018-10-25 | 8,850 | 8,988 | 8,770 | 8,800 | 11,657,800 | 4,400 |
| 2018-10-24 | 9,270 | 9,328 | 9,011 | 9,205 | 11,621,900 | 4,602.50 |
| 2018-10-23 | 9,269 | 9,365 | 9,153 | 9,157 | 9,735,500 | 4,578.50 |
| 2018-10-22 | 9,253 | 9,497 | 9,239 | 9,433 | 8,920,500 | 4,716.50 |
| 2018-10-19 | 9,270 | 9,540 | 9,213 | 9,530 | 10,190,400 | 4,765 |
| 2018-10-18 | 9,826 | 9,854 | 9,587 | 9,648 | 7,154,100 | 4,824 |
| 2018-10-17 | 10,065 | 10,145 | 9,691 | 9,790 | 13,164,500 | 4,895 |
| 2018-10-16 | 9,401 | 9,654 | 9,395 | 9,586 | 13,250,400 | 4,793 |
| 2018-10-15 | 9,872 | 9,932 | 9,164 | 9,251 | 17,568,200 | 4,625.50 |
| 2018-10-12 | 9,400 | 9,996 | 9,400 | 9,976 | 14,198,500 | 4,988 |
| 2018-10-11 | 9,350 | 9,589 | 9,287 | 9,535 | 19,324,300 | 4,767.50 |
| 2018-10-10 | 10,680 | 10,690 | 10,040 | 10,125 | 9,977,200 | 5,062.50 |
| 2018-10-09 | 10,780 | 10,935 | 10,685 | 10,700 | 6,174,100 | 5,350 |
| 2018-10-05 | 11,105 | 11,145 | 10,985 | 11,075 | 5,827,800 | 5,537.50 |
| 2018-10-04 | 11,205 | 11,415 | 11,050 | 11,200 | 8,303,300 | 5,600 |
| 2018-10-03 | 11,250 | 11,255 | 10,965 | 11,055 | 4,302,800 | 5,527.50 |
| 2018-10-02 | 11,455 | 11,465 | 11,170 | 11,190 | 6,350,500 | 5,595 |
| 2018-10-01 | 11,380 | 11,500 | 11,270 | 11,435 | 5,436,000 | 5,717.50 |
| 2018-09-28 | 11,250 | 11,500 | 11,150 | 11,470 | 8,708,300 | 5,735 |
| 2018-09-27 | 11,115 | 11,185 | 10,960 | 10,960 | 4,412,700 | 5,480 |
| 2018-09-26 | 10,955 | 11,220 | 10,935 | 11,065 | 5,386,000 | 5,532.50 |
| 2018-09-25 | 11,015 | 11,140 | 10,905 | 10,925 | 4,891,000 | 5,462.50 |
| 2018-09-21 | 11,100 | 11,250 | 10,935 | 11,045 | 8,766,600 | 5,522.50 |
| 2018-09-20 | 11,105 | 11,115 | 10,815 | 10,880 | 4,872,500 | 5,440 |
| 2018-09-19 | 10,880 | 11,115 | 10,860 | 10,915 | 6,003,300 | 5,457.50 |
| 2018-09-18 | 10,800 | 10,820 | 10,585 | 10,710 | 6,431,500 | 5,355 |
| 2018-09-14 | 11,095 | 11,100 | 10,685 | 10,945 | 9,989,300 | 5,472.50 |
| 2018-09-13 | 10,640 | 11,000 | 10,605 | 10,990 | 8,595,500 | 5,495 |
| 2018-09-12 | 10,260 | 10,550 | 10,250 | 10,495 | 8,316,300 | 5,247.50 |
| 2018-09-11 | 9,922 | 10,150 | 9,899 | 10,150 | 5,044,300 | 5,075 |
| 2018-09-10 | 9,850 | 10,010 | 9,828 | 9,906 | 4,090,000 | 4,953 |
| 2018-09-07 | 9,912 | 10,045 | 9,893 | 9,940 | 5,176,800 | 4,970 |
| 2018-09-06 | 9,740 | 10,040 | 9,717 | 10,005 | 5,564,200 | 5,002.50 |
| 2018-09-05 | 10,110 | 10,125 | 9,849 | 9,850 | 6,444,500 | 4,925 |
| 2018-09-04 | 10,295 | 10,325 | 10,160 | 10,245 | 2,707,600 | 5,122.50 |
| 2018-09-03 | 10,250 | 10,335 | 10,175 | 10,250 | 2,862,600 | 5,125 |
| 2018-08-31 | 10,250 | 10,360 | 10,235 | 10,300 | 4,444,900 | 5,150 |
| 2018-08-30 | 10,055 | 10,195 | 10,030 | 10,195 | 5,189,500 | 5,097.50 |
| 2018-08-29 | 10,290 | 10,315 | 10,070 | 10,100 | 4,723,700 | 5,050 |
| 2018-08-28 | 10,295 | 10,365 | 10,230 | 10,235 | 4,728,400 | 5,117.50 |
| 2018-08-27 | 10,100 | 10,280 | 10,090 | 10,175 | 4,748,600 | 5,087.50 |
| 2018-08-24 | 9,867 | 10,100 | 9,770 | 10,100 | 6,056,900 | 5,050 |
| 2018-08-23 | 9,820 | 9,969 | 9,809 | 9,854 | 4,318,200 | 4,927 |
| 2018-08-22 | 9,530 | 10,015 | 9,521 | 9,950 | 8,470,000 | 4,975 |
| 2018-08-21 | 10,000 | 10,015 | 9,770 | 9,821 | 6,552,900 | 4,910.50 |
| 2018-08-20 | 10,080 | 10,115 | 9,970 | 9,984 | 3,725,500 | 4,992 |
| 2018-08-17 | 10,080 | 10,150 | 9,985 | 10,020 | 3,585,100 | 5,010 |
| 2018-08-16 | 9,944 | 10,125 | 9,888 | 9,985 | 7,882,400 | 4,992.50 |
| 2018-08-15 | 10,375 | 10,385 | 10,150 | 10,170 | 4,067,100 | 5,085 |
| 2018-08-14 | 10,180 | 10,470 | 10,175 | 10,445 | 6,262,200 | 5,222.50 |
| 2018-08-13 | 9,940 | 10,155 | 9,921 | 10,070 | 5,479,800 | 5,035 |
| 2018-08-10 | 10,445 | 10,560 | 10,050 | 10,120 | 6,477,700 | 5,060 |
| 2018-08-09 | 10,305 | 10,540 | 10,275 | 10,490 | 6,571,200 | 5,245 |
| 2018-08-08 | 10,190 | 10,600 | 10,160 | 10,530 | 16,308,700 | 5,265 |
| 2018-08-07 | 9,930 | 10,105 | 9,842 | 10,050 | 17,130,200 | 5,025 |
| 2018-08-06 | 9,275 | 9,445 | 9,252 | 9,433 | 4,565,800 | 4,716.50 |
| 2018-08-03 | 9,300 | 9,329 | 9,193 | 9,232 | 4,581,200 | 4,616 |
| 2018-08-02 | 9,336 | 9,353 | 9,191 | 9,235 | 4,564,300 | 4,617.50 |
| 2018-08-01 | 9,390 | 9,400 | 9,292 | 9,367 | 4,624,600 | 4,683.50 |
| 2018-07-31 | 9,200 | 9,360 | 9,135 | 9,260 | 8,316,000 | 4,630 |
| 2018-07-30 | 9,235 | 9,312 | 9,183 | 9,276 | 4,693,600 | 4,638 |
| 2018-07-27 | 9,250 | 9,385 | 9,221 | 9,385 | 4,397,300 | 4,692.50 |
| 2018-07-26 | 9,451 | 9,489 | 9,252 | 9,254 | 8,373,100 | 4,627 |
| 2018-07-25 | 9,597 | 9,645 | 9,555 | 9,570 | 3,757,200 | 4,785 |
| 2018-07-24 | 9,637 | 9,739 | 9,547 | 9,598 | 5,657,500 | 4,799 |
| 2018-07-23 | 9,722 | 9,779 | 9,537 | 9,571 | 8,477,900 | 4,785.50 |
| 2018-07-20 | 9,700 | 9,888 | 9,601 | 9,857 | 12,345,400 | 4,928.50 |
| 2018-07-19 | 9,600 | 9,829 | 9,518 | 9,758 | 9,793,000 | 4,879 |
| 2018-07-18 | 9,730 | 9,800 | 9,601 | 9,650 | 7,221,100 | 4,825 |
| 2018-07-17 | 9,720 | 9,909 | 9,602 | 9,604 | 13,011,900 | 4,802 |
| 2018-07-13 | 9,500 | 9,750 | 9,433 | 9,722 | 15,999,500 | 4,861 |
| 2018-07-12 | 9,020 | 9,413 | 9,015 | 9,376 | 20,449,000 | 4,688 |
| 2018-07-11 | 8,725 | 8,831 | 8,698 | 8,812 | 6,911,200 | 4,406 |
| 2018-07-10 | 8,728 | 8,820 | 8,716 | 8,758 | 8,446,300 | 4,379 |
| 2018-07-09 | 8,351 | 8,585 | 8,350 | 8,578 | 7,068,900 | 4,289 |
| 2018-07-06 | 8,214 | 8,359 | 8,214 | 8,293 | 5,307,300 | 4,146.50 |
| 2018-07-05 | 8,101 | 8,227 | 8,100 | 8,189 | 4,342,600 | 4,094.50 |
| 2018-07-04 | 8,138 | 8,199 | 8,117 | 8,151 | 3,673,800 | 4,075.50 |
| 2018-07-03 | 8,140 | 8,142 | 8,016 | 8,123 | 5,264,900 | 4,061.50 |
| 2018-07-02 | 7,960 | 8,125 | 7,960 | 8,000 | 5,640,900 | 4,000 |
| 2018-06-29 | 7,945 | 7,989 | 7,892 | 7,973 | 5,681,800 | 3,986.50 |
| 2018-06-28 | 7,872 | 7,911 | 7,786 | 7,842 | 5,435,200 | 3,921 |
| 2018-06-27 | 8,051 | 8,072 | 7,930 | 7,940 | 4,008,600 | 3,970 |
| 2018-06-26 | 8,085 | 8,086 | 7,936 | 7,997 | 6,738,800 | 3,998.50 |
| 2018-06-25 | 8,302 | 8,337 | 8,186 | 8,198 | 4,371,600 | 4,099 |
| 2018-06-22 | 8,424 | 8,455 | 8,339 | 8,397 | 7,996,500 | 4,198.50 |
| 2018-06-21 | 8,310 | 8,689 | 8,273 | 8,641 | 9,127,900 | 4,320.50 |
| 2018-06-20 | 8,150 | 8,265 | 8,081 | 8,259 | 4,741,000 | 4,129.50 |
| 2018-06-19 | 8,250 | 8,350 | 8,070 | 8,070 | 4,785,700 | 4,035 |
| 2018-06-18 | 8,360 | 8,395 | 8,266 | 8,288 | 3,014,200 | 4,144 |
| 2018-06-15 | 8,423 | 8,425 | 8,323 | 8,324 | 4,158,000 | 4,162 |
| 2018-06-14 | 8,277 | 8,419 | 8,271 | 8,340 | 3,721,100 | 4,170 |
| 2018-06-13 | 8,232 | 8,430 | 8,219 | 8,383 | 5,765,300 | 4,191.50 |
| 2018-06-12 | 8,200 | 8,265 | 8,147 | 8,157 | 3,685,700 | 4,078.50 |
| 2018-06-11 | 8,018 | 8,185 | 8,018 | 8,143 | 4,122,000 | 4,071.50 |
| 2018-06-08 | 8,189 | 8,191 | 7,995 | 8,011 | 6,497,900 | 4,005.50 |
| 2018-06-07 | 8,228 | 8,274 | 8,151 | 8,248 | 5,453,300 | 4,124 |
| 2018-06-06 | 8,085 | 8,197 | 7,990 | 8,197 | 5,590,100 | 4,098.50 |
| 2018-06-05 | 7,962 | 8,065 | 7,928 | 8,032 | 6,241,900 | 4,016 |
| 2018-06-04 | 7,872 | 7,879 | 7,782 | 7,862 | 4,399,200 | 3,931 |
| 2018-06-01 | 7,759 | 7,840 | 7,717 | 7,762 | 6,045,900 | 3,881 |
| 2018-05-31 | 7,741 | 7,790 | 7,660 | 7,765 | 5,272,700 | 3,882.50 |
| 2018-05-30 | 7,551 | 7,749 | 7,540 | 7,747 | 6,236,200 | 3,873.50 |
| 2018-05-29 | 7,800 | 7,815 | 7,651 | 7,697 | 6,267,900 | 3,848.50 |
| 2018-05-28 | 7,900 | 8,001 | 7,847 | 7,889 | 4,052,600 | 3,944.50 |
| 2018-05-25 | 7,906 | 7,950 | 7,859 | 7,889 | 5,642,700 | 3,944.50 |
| 2018-05-24 | 8,205 | 8,220 | 8,043 | 8,056 | 5,062,100 | 4,028 |
| 2018-05-23 | 8,420 | 8,438 | 8,260 | 8,287 | 3,874,900 | 4,143.50 |
| 2018-05-22 | 8,413 | 8,480 | 8,400 | 8,449 | 2,392,300 | 4,224.50 |
| 2018-05-21 | 8,418 | 8,477 | 8,402 | 8,412 | 2,092,200 | 4,206 |
| 2018-05-18 | 8,418 | 8,448 | 8,387 | 8,411 | 2,533,000 | 4,205.50 |
| 2018-05-17 | 8,425 | 8,451 | 8,381 | 8,415 | 2,458,400 | 4,207.50 |
| 2018-05-16 | 8,550 | 8,550 | 8,376 | 8,395 | 4,232,400 | 4,197.50 |
| 2018-05-15 | 8,541 | 8,599 | 8,541 | 8,579 | 2,684,300 | 4,289.50 |
| 2018-05-14 | 8,490 | 8,650 | 8,488 | 8,628 | 3,445,900 | 4,314 |
| 2018-05-11 | 8,479 | 8,540 | 8,433 | 8,525 | 3,886,300 | 4,262.50 |
| 2018-05-10 | 8,590 | 8,591 | 8,318 | 8,355 | 5,090,400 | 4,177.50 |
| 2018-05-09 | 8,459 | 8,573 | 8,429 | 8,555 | 3,646,900 | 4,277.50 |
| 2018-05-08 | 8,440 | 8,518 | 8,411 | 8,489 | 2,591,100 | 4,244.50 |
| 2018-05-07 | 8,531 | 8,548 | 8,433 | 8,461 | 3,576,700 | 4,230.50 |
| 2018-05-02 | 8,486 | 8,521 | 8,445 | 8,490 | 3,620,000 | 4,245 |
| 2018-05-01 | 8,451 | 8,705 | 8,381 | 8,557 | 10,000,900 | 4,278.50 |
| 2018-04-27 | 8,500 | 8,586 | 8,407 | 8,501 | 7,940,800 | 4,250.50 |
| 2018-04-26 | 8,150 | 8,208 | 8,149 | 8,168 | 3,485,300 | 4,084 |
| 2018-04-25 | 8,130 | 8,225 | 8,076 | 8,218 | 3,489,400 | 4,109 |
| 2018-04-24 | 8,180 | 8,216 | 8,085 | 8,208 | 3,993,900 | 4,104 |
| 2018-04-23 | 8,300 | 8,310 | 8,150 | 8,180 | 3,240,700 | 4,090 |
| 2018-04-20 | 8,201 | 8,285 | 8,162 | 8,277 | 3,749,600 | 4,138.50 |
| 2018-04-19 | 8,230 | 8,294 | 8,202 | 8,217 | 3,784,000 | 4,108.50 |
| 2018-04-18 | 8,001 | 8,228 | 7,986 | 8,201 | 5,692,100 | 4,100.50 |
| 2018-04-17 | 7,950 | 8,002 | 7,923 | 7,970 | 2,655,700 | 3,985 |
| 2018-04-16 | 7,988 | 8,075 | 7,980 | 7,997 | 2,838,900 | 3,998.50 |
| 2018-04-13 | 8,057 | 8,110 | 7,981 | 8,028 | 3,974,900 | 4,014 |
| 2018-04-12 | 7,942 | 8,016 | 7,842 | 7,988 | 4,478,500 | 3,994 |
| 2018-04-11 | 8,051 | 8,143 | 7,980 | 7,980 | 11,361,300 | 3,990 |
| 2018-04-10 | 7,616 | 7,763 | 7,555 | 7,714 | 5,826,400 | 3,857 |
| 2018-04-09 | 7,585 | 7,649 | 7,546 | 7,598 | 4,028,400 | 3,799 |
| 2018-04-06 | 7,660 | 7,769 | 7,619 | 7,636 | 5,540,800 | 3,818 |
| 2018-04-05 | 7,610 | 7,697 | 7,594 | 7,600 | 6,309,600 | 3,800 |
| 2018-04-04 | 7,780 | 7,788 | 7,600 | 7,618 | 5,997,800 | 3,809 |
| 2018-04-03 | 7,768 | 7,784 | 7,715 | 7,752 | 5,342,100 | 3,876 |
| 2018-03-30 | 7,919 | 8,038 | 7,900 | 7,950 | 5,712,500 | 3,975 |
| 2018-03-29 | 7,980 | 7,986 | 7,758 | 7,806 | 6,446,500 | 3,903 |
| 2018-03-28 | 8,006 | 8,017 | 7,832 | 7,922 | 8,338,600 | 3,961 |
| 2018-03-27 | 8,180 | 8,270 | 8,122 | 8,253 | 5,658,200 | 4,126.50 |
| 2018-03-26 | 7,947 | 8,080 | 7,917 | 8,080 | 4,952,700 | 4,040 |
| 2018-03-23 | 8,200 | 8,240 | 8,062 | 8,097 | 8,488,500 | 4,048.50 |
| 2018-03-22 | 8,510 | 8,535 | 8,465 | 8,503 | 4,155,900 | 4,251.50 |
| 2018-03-20 | 8,544 | 8,568 | 8,501 | 8,554 | 3,637,400 | 4,277 |
| 2018-03-19 | 8,544 | 8,647 | 8,526 | 8,626 | 3,560,600 | 4,313 |
| 2018-03-16 | 8,714 | 8,727 | 8,591 | 8,602 | 3,713,100 | 4,301 |
| 2018-03-15 | 8,643 | 8,660 | 8,526 | 8,636 | 3,213,400 | 4,318 |
| 2018-03-14 | 8,613 | 8,677 | 8,602 | 8,660 | 3,306,700 | 4,330 |
| 2018-03-13 | 8,599 | 8,700 | 8,597 | 8,697 | 3,224,400 | 4,348.50 |
| 2018-03-12 | 8,711 | 8,744 | 8,588 | 8,636 | 3,690,600 | 4,318 |
| 2018-03-09 | 8,576 | 8,733 | 8,569 | 8,598 | 8,193,100 | 4,299 |
| 2018-03-08 | 8,509 | 8,525 | 8,385 | 8,488 | 4,152,300 | 4,244 |
| 2018-03-07 | 8,371 | 8,467 | 8,341 | 8,384 | 5,574,500 | 4,192 |
| 2018-03-06 | 8,576 | 8,586 | 8,463 | 8,464 | 4,025,300 | 4,232 |
| 2018-03-05 | 8,370 | 8,423 | 8,333 | 8,391 | 3,975,200 | 4,195.50 |
| 2018-03-02 | 8,571 | 8,580 | 8,425 | 8,485 | 7,826,800 | 4,242.50 |
| 2018-03-01 | 8,773 | 8,856 | 8,713 | 8,797 | 4,684,000 | 4,398.50 |
| 2018-02-28 | 9,051 | 9,090 | 8,895 | 8,895 | 5,153,200 | 4,447.50 |
| 2018-02-27 | 9,131 | 9,189 | 9,081 | 9,113 | 4,786,300 | 4,556.50 |
| 2018-02-26 | 8,990 | 9,078 | 8,981 | 9,050 | 4,428,000 | 4,525 |
| 2018-02-23 | 8,790 | 8,922 | 8,787 | 8,896 | 3,434,100 | 4,448 |
| 2018-02-22 | 8,782 | 8,846 | 8,735 | 8,775 | 3,859,900 | 4,387.50 |
| 2018-02-21 | 8,925 | 8,925 | 8,815 | 8,873 | 4,422,100 | 4,436.50 |
| 2018-02-20 | 8,946 | 8,989 | 8,863 | 8,922 | 3,486,800 | 4,461 |
| 2018-02-19 | 8,890 | 9,007 | 8,880 | 8,999 | 3,750,200 | 4,499.50 |
| 2018-02-16 | 8,752 | 8,836 | 8,656 | 8,806 | 5,583,600 | 4,403 |
| 2018-02-15 | 8,782 | 8,874 | 8,766 | 8,789 | 5,965,800 | 4,394.50 |
| 2018-02-14 | 9,021 | 9,028 | 8,676 | 8,775 | 8,162,200 | 4,387.50 |
| 2018-02-13 | 8,989 | 9,135 | 8,931 | 8,992 | 12,536,900 | 4,496 |
| 2018-02-09 | 8,476 | 8,808 | 8,441 | 8,808 | 13,814,500 | 4,404 |
| 2018-02-08 | 8,691 | 8,773 | 8,556 | 8,773 | 10,613,200 | 4,386.50 |
| 2018-02-07 | 8,786 | 8,795 | 8,621 | 8,688 | 9,727,800 | 4,344 |
| 2018-02-06 | 8,350 | 8,425 | 8,059 | 8,369 | 13,827,100 | 4,184.50 |
| 2018-02-05 | 8,850 | 8,865 | 8,750 | 8,800 | 5,545,800 | 4,400 |
| 2018-02-02 | 8,980 | 9,031 | 8,924 | 8,956 | 4,680,700 | 4,478 |
| 2018-02-01 | 9,028 | 9,126 | 8,977 | 9,083 | 4,817,300 | 4,541.50 |
| 2018-01-31 | 8,974 | 9,057 | 8,953 | 8,980 | 6,401,200 | 4,490 |
| 2018-01-30 | 9,140 | 9,159 | 8,999 | 9,046 | 5,155,600 | 4,523 |
| 2018-01-29 | 9,200 | 9,220 | 9,119 | 9,182 | 3,376,200 | 4,591 |
| 2018-01-26 | 9,328 | 9,329 | 9,171 | 9,200 | 5,320,800 | 4,600 |
| 2018-01-25 | 9,400 | 9,402 | 9,270 | 9,281 | 4,238,600 | 4,640.50 |
| 2018-01-24 | 9,427 | 9,559 | 9,388 | 9,407 | 6,872,400 | 4,703.50 |
| 2018-01-23 | 9,339 | 9,478 | 9,303 | 9,458 | 5,939,200 | 4,729 |
| 2018-01-22 | 9,207 | 9,275 | 9,187 | 9,271 | 3,327,000 | 4,635.50 |
| 2018-01-19 | 9,248 | 9,250 | 9,144 | 9,184 | 3,759,300 | 4,592 |
| 2018-01-18 | 9,399 | 9,399 | 9,187 | 9,210 | 6,490,100 | 4,605 |
| 2018-01-17 | 9,320 | 9,342 | 9,246 | 9,326 | 5,199,200 | 4,663 |
| 2018-01-16 | 9,249 | 9,438 | 9,205 | 9,404 | 5,880,500 | 4,702 |
| 2018-01-15 | 9,150 | 9,460 | 9,131 | 9,223 | 9,712,800 | 4,611.50 |
| 2018-01-12 | 9,071 | 9,092 | 8,934 | 8,935 | 6,669,200 | 4,467.50 |
| 2018-01-11 | 9,148 | 9,178 | 9,098 | 9,120 | 3,711,800 | 4,560 |
| 2018-01-10 | 9,202 | 9,223 | 9,141 | 9,203 | 4,031,300 | 4,601.50 |
| 2018-01-09 | 9,380 | 9,389 | 9,236 | 9,249 | 5,348,800 | 4,624.50 |
| 2018-01-05 | 9,341 | 9,348 | 9,178 | 9,241 | 5,653,100 | 4,620.50 |
| 2018-01-04 | 9,220 | 9,315 | 9,172 | 9,302 | 8,944,200 | 4,651 |
分割・併合履歴 ： [2019-06-25]1株→2株 [2005-12-28]1株→3株 [2000-04-25]1株→3株 [1997-03-26]1株→1.3株 [1996-09-25]1株→1.4株 [1996-03-26]1株→1.4株 [1995-09-26]1株→1.4株 [1995-03-28]1株→1.4株
