1802 (株)大林組 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 | 993 | 1,004 | 987 | 994 | 2,093,600 | 994 |
| 2018-12-27 | 976 | 999 | 971 | 996 | 2,529,200 | 996 |
| 2018-12-26 | 942 | 960 | 929 | 946 | 2,258,700 | 946 |
| 2018-12-25 | 951 | 959 | 932 | 935 | 2,328,100 | 935 |
| 2018-12-21 | 1,003 | 1,009 | 970 | 975 | 3,556,700 | 975 |
| 2018-12-20 | 1,034 | 1,039 | 999 | 1,004 | 3,236,700 | 1,004 |
| 2018-12-19 | 1,046 | 1,053 | 1,030 | 1,041 | 3,267,400 | 1,041 |
| 2018-12-18 | 1,047 | 1,047 | 1,032 | 1,042 | 2,014,300 | 1,042 |
| 2018-12-17 | 1,050 | 1,059 | 1,041 | 1,057 | 2,550,100 | 1,057 |
| 2018-12-14 | 1,080 | 1,083 | 1,049 | 1,050 | 4,584,500 | 1,050 |
| 2018-12-13 | 1,077 | 1,094 | 1,071 | 1,093 | 2,715,200 | 1,093 |
| 2018-12-12 | 1,045 | 1,071 | 1,033 | 1,067 | 4,182,000 | 1,067 |
| 2018-12-11 | 1,052 | 1,055 | 1,038 | 1,047 | 3,087,100 | 1,047 |
| 2018-12-10 | 1,070 | 1,078 | 1,064 | 1,070 | 2,075,300 | 1,070 |
| 2018-12-07 | 1,110 | 1,112 | 1,080 | 1,088 | 3,382,900 | 1,088 |
| 2018-12-06 | 1,108 | 1,116 | 1,100 | 1,107 | 2,864,900 | 1,107 |
| 2018-12-05 | 1,089 | 1,119 | 1,088 | 1,112 | 3,550,100 | 1,112 |
| 2018-12-04 | 1,127 | 1,129 | 1,091 | 1,092 | 3,251,400 | 1,092 |
| 2018-12-03 | 1,147 | 1,148 | 1,130 | 1,132 | 2,208,800 | 1,132 |
| 2018-11-30 | 1,121 | 1,144 | 1,113 | 1,132 | 4,830,700 | 1,132 |
| 2018-11-29 | 1,138 | 1,142 | 1,128 | 1,129 | 2,475,600 | 1,129 |
| 2018-11-28 | 1,138 | 1,138 | 1,122 | 1,130 | 2,484,600 | 1,130 |
| 2018-11-27 | 1,144 | 1,144 | 1,121 | 1,132 | 3,403,400 | 1,132 |
| 2018-11-26 | 1,129 | 1,155 | 1,128 | 1,142 | 5,442,500 | 1,142 |
| 2018-11-22 | 1,098 | 1,105 | 1,087 | 1,097 | 2,852,800 | 1,097 |
| 2018-11-21 | 1,080 | 1,095 | 1,076 | 1,092 | 2,016,600 | 1,092 |
| 2018-11-20 | 1,072 | 1,108 | 1,071 | 1,106 | 3,037,500 | 1,106 |
| 2018-11-19 | 1,090 | 1,107 | 1,085 | 1,090 | 2,438,600 | 1,090 |
| 2018-11-16 | 1,078 | 1,088 | 1,076 | 1,088 | 2,763,500 | 1,088 |
| 2018-11-15 | 1,053 | 1,080 | 1,047 | 1,078 | 3,015,300 | 1,078 |
| 2018-11-14 | 1,064 | 1,073 | 1,053 | 1,063 | 3,026,000 | 1,063 |
| 2018-11-13 | 1,072 | 1,072 | 1,049 | 1,063 | 3,279,200 | 1,063 |
| 2018-11-12 | 1,032 | 1,087 | 1,022 | 1,078 | 3,906,700 | 1,078 |
| 2018-11-09 | 1,046 | 1,056 | 1,040 | 1,042 | 2,049,800 | 1,042 |
| 2018-11-08 | 1,052 | 1,057 | 1,035 | 1,041 | 2,289,500 | 1,041 |
| 2018-11-07 | 1,049 | 1,052 | 1,025 | 1,029 | 3,056,900 | 1,029 |
| 2018-11-06 | 1,052 | 1,062 | 1,041 | 1,050 | 3,523,100 | 1,050 |
| 2018-11-05 | 1,007 | 1,054 | 997 | 1,047 | 3,706,300 | 1,047 |
| 2018-11-02 | 1,013 | 1,019 | 1,002 | 1,015 | 2,920,900 | 1,015 |
| 2018-11-01 | 1,003 | 1,018 | 995 | 1,002 | 2,909,500 | 1,002 |
| 2018-10-31 | 1,002 | 1,009 | 994 | 997 | 2,906,200 | 997 |
| 2018-10-30 | 983 | 998 | 973 | 990 | 2,764,900 | 990 |
| 2018-10-29 | 979 | 997 | 974 | 988 | 2,718,000 | 988 |
| 2018-10-26 | 977 | 982 | 952 | 969 | 4,227,900 | 969 |
| 2018-10-25 | 968 | 979 | 955 | 962 | 4,652,600 | 962 |
| 2018-10-24 | 1,008 | 1,008 | 988 | 998 | 3,568,200 | 998 |
| 2018-10-23 | 1,033 | 1,035 | 993 | 993 | 3,403,000 | 993 |
| 2018-10-22 | 1,040 | 1,055 | 1,034 | 1,050 | 1,661,800 | 1,050 |
| 2018-10-19 | 1,045 | 1,054 | 1,038 | 1,049 | 2,760,700 | 1,049 |
| 2018-10-18 | 1,057 | 1,070 | 1,052 | 1,053 | 2,163,600 | 1,053 |
| 2018-10-17 | 1,050 | 1,067 | 1,048 | 1,059 | 2,293,600 | 1,059 |
| 2018-10-16 | 1,020 | 1,038 | 1,018 | 1,036 | 3,122,100 | 1,036 |
| 2018-10-15 | 1,037 | 1,040 | 1,022 | 1,024 | 3,109,000 | 1,024 |
| 2018-10-12 | 1,023 | 1,053 | 1,021 | 1,049 | 3,759,200 | 1,049 |
| 2018-10-11 | 1,041 | 1,054 | 1,029 | 1,036 | 3,149,900 | 1,036 |
| 2018-10-10 | 1,080 | 1,084 | 1,066 | 1,079 | 2,207,600 | 1,079 |
| 2018-10-09 | 1,067 | 1,082 | 1,063 | 1,070 | 3,032,000 | 1,070 |
| 2018-10-05 | 1,065 | 1,080 | 1,063 | 1,069 | 3,110,500 | 1,069 |
| 2018-10-04 | 1,087 | 1,090 | 1,074 | 1,074 | 3,613,200 | 1,074 |
| 2018-10-03 | 1,092 | 1,105 | 1,085 | 1,085 | 3,277,300 | 1,085 |
| 2018-10-02 | 1,079 | 1,095 | 1,075 | 1,085 | 2,872,800 | 1,085 |
| 2018-10-01 | 1,076 | 1,084 | 1,072 | 1,076 | 2,544,900 | 1,076 |
| 2018-09-28 | 1,070 | 1,089 | 1,069 | 1,076 | 5,357,500 | 1,076 |
| 2018-09-27 | 1,122 | 1,125 | 1,073 | 1,074 | 5,413,300 | 1,074 |
| 2018-09-26 | 1,127 | 1,131 | 1,116 | 1,125 | 3,927,400 | 1,125 |
| 2018-09-25 | 1,113 | 1,142 | 1,112 | 1,138 | 4,660,200 | 1,138 |
| 2018-09-21 | 1,116 | 1,120 | 1,105 | 1,113 | 5,318,900 | 1,113 |
| 2018-09-20 | 1,097 | 1,117 | 1,091 | 1,112 | 3,767,800 | 1,112 |
| 2018-09-19 | 1,090 | 1,100 | 1,079 | 1,088 | 2,782,000 | 1,088 |
| 2018-09-18 | 1,067 | 1,075 | 1,055 | 1,067 | 3,330,000 | 1,067 |
| 2018-09-14 | 1,055 | 1,072 | 1,049 | 1,068 | 3,992,400 | 1,068 |
| 2018-09-13 | 1,020 | 1,045 | 1,020 | 1,045 | 2,576,800 | 1,045 |
| 2018-09-12 | 1,014 | 1,018 | 1,001 | 1,009 | 2,705,900 | 1,009 |
| 2018-09-11 | 1,020 | 1,024 | 1,008 | 1,014 | 2,258,500 | 1,014 |
| 2018-09-10 | 1,010 | 1,024 | 1,009 | 1,020 | 1,907,600 | 1,020 |
| 2018-09-07 | 1,028 | 1,029 | 1,009 | 1,016 | 3,217,400 | 1,016 |
| 2018-09-06 | 1,032 | 1,053 | 1,022 | 1,037 | 3,747,100 | 1,037 |
| 2018-09-05 | 1,029 | 1,036 | 1,025 | 1,033 | 3,346,800 | 1,033 |
| 2018-09-04 | 1,027 | 1,036 | 1,021 | 1,029 | 1,898,400 | 1,029 |
| 2018-09-03 | 1,041 | 1,042 | 1,019 | 1,023 | 1,767,700 | 1,023 |
| 2018-08-31 | 1,039 | 1,046 | 1,032 | 1,041 | 2,878,300 | 1,041 |
| 2018-08-30 | 1,055 | 1,056 | 1,040 | 1,041 | 2,566,700 | 1,041 |
| 2018-08-29 | 1,050 | 1,058 | 1,044 | 1,051 | 1,953,900 | 1,051 |
| 2018-08-28 | 1,060 | 1,067 | 1,052 | 1,054 | 1,891,700 | 1,054 |
| 2018-08-27 | 1,042 | 1,053 | 1,038 | 1,051 | 1,496,700 | 1,051 |
| 2018-08-24 | 1,038 | 1,054 | 1,036 | 1,042 | 3,224,200 | 1,042 |
| 2018-08-23 | 1,036 | 1,038 | 1,026 | 1,032 | 2,025,500 | 1,032 |
| 2018-08-22 | 1,022 | 1,030 | 1,021 | 1,027 | 1,396,600 | 1,027 |
| 2018-08-21 | 1,018 | 1,025 | 1,013 | 1,017 | 1,456,000 | 1,017 |
| 2018-08-20 | 1,026 | 1,036 | 1,020 | 1,029 | 1,421,400 | 1,029 |
| 2018-08-17 | 1,023 | 1,029 | 1,015 | 1,026 | 1,774,900 | 1,026 |
| 2018-08-16 | 1,017 | 1,024 | 1,007 | 1,021 | 2,612,900 | 1,021 |
| 2018-08-15 | 1,052 | 1,054 | 1,024 | 1,030 | 2,561,400 | 1,030 |
| 2018-08-14 | 1,029 | 1,054 | 1,027 | 1,054 | 2,177,200 | 1,054 |
| 2018-08-13 | 1,041 | 1,044 | 1,024 | 1,026 | 2,606,600 | 1,026 |
| 2018-08-10 | 1,051 | 1,057 | 1,041 | 1,048 | 2,662,100 | 1,048 |
| 2018-08-09 | 1,033 | 1,052 | 1,033 | 1,049 | 2,652,100 | 1,049 |
| 2018-08-08 | 1,054 | 1,067 | 1,036 | 1,037 | 4,203,800 | 1,037 |
| 2018-08-07 | 1,060 | 1,095 | 1,024 | 1,080 | 6,509,600 | 1,080 |
| 2018-08-06 | 1,111 | 1,114 | 1,056 | 1,060 | 5,003,400 | 1,060 |
| 2018-08-03 | 1,135 | 1,135 | 1,115 | 1,115 | 1,937,500 | 1,115 |
| 2018-08-02 | 1,160 | 1,161 | 1,132 | 1,134 | 2,527,100 | 1,134 |
| 2018-08-01 | 1,171 | 1,177 | 1,157 | 1,160 | 2,326,400 | 1,160 |
| 2018-07-31 | 1,182 | 1,182 | 1,158 | 1,165 | 3,328,000 | 1,165 |
| 2018-07-30 | 1,171 | 1,186 | 1,169 | 1,177 | 1,648,900 | 1,177 |
| 2018-07-27 | 1,185 | 1,192 | 1,167 | 1,174 | 2,663,500 | 1,174 |
| 2018-07-26 | 1,160 | 1,185 | 1,160 | 1,180 | 3,516,100 | 1,180 |
| 2018-07-25 | 1,127 | 1,150 | 1,120 | 1,145 | 2,002,800 | 1,145 |
| 2018-07-24 | 1,114 | 1,133 | 1,109 | 1,129 | 2,595,000 | 1,129 |
| 2018-07-23 | 1,109 | 1,125 | 1,109 | 1,115 | 2,395,900 | 1,115 |
| 2018-07-20 | 1,132 | 1,134 | 1,109 | 1,116 | 3,039,200 | 1,116 |
| 2018-07-19 | 1,144 | 1,145 | 1,131 | 1,131 | 1,991,900 | 1,131 |
| 2018-07-18 | 1,142 | 1,159 | 1,140 | 1,144 | 2,940,000 | 1,144 |
| 2018-07-17 | 1,130 | 1,135 | 1,119 | 1,126 | 2,470,200 | 1,126 |
| 2018-07-13 | 1,143 | 1,144 | 1,129 | 1,129 | 2,891,600 | 1,129 |
| 2018-07-12 | 1,141 | 1,147 | 1,133 | 1,137 | 3,350,500 | 1,137 |
| 2018-07-11 | 1,126 | 1,151 | 1,120 | 1,145 | 4,087,200 | 1,145 |
| 2018-07-10 | 1,123 | 1,153 | 1,120 | 1,132 | 4,092,200 | 1,132 |
| 2018-07-09 | 1,093 | 1,114 | 1,093 | 1,112 | 2,165,100 | 1,112 |
| 2018-07-06 | 1,080 | 1,093 | 1,068 | 1,081 | 2,800,200 | 1,081 |
| 2018-07-05 | 1,096 | 1,096 | 1,078 | 1,080 | 2,146,400 | 1,080 |
| 2018-07-04 | 1,085 | 1,107 | 1,080 | 1,101 | 2,065,600 | 1,101 |
| 2018-07-03 | 1,104 | 1,109 | 1,089 | 1,097 | 2,773,200 | 1,097 |
| 2018-07-02 | 1,145 | 1,145 | 1,101 | 1,101 | 3,149,400 | 1,101 |
| 2018-06-29 | 1,157 | 1,164 | 1,148 | 1,153 | 2,361,700 | 1,153 |
| 2018-06-28 | 1,162 | 1,181 | 1,155 | 1,160 | 3,308,900 | 1,160 |
| 2018-06-27 | 1,150 | 1,157 | 1,132 | 1,154 | 2,626,800 | 1,154 |
| 2018-06-26 | 1,131 | 1,156 | 1,117 | 1,154 | 2,708,800 | 1,154 |
| 2018-06-25 | 1,144 | 1,144 | 1,132 | 1,133 | 1,627,000 | 1,133 |
| 2018-06-22 | 1,140 | 1,145 | 1,133 | 1,138 | 2,302,100 | 1,138 |
| 2018-06-21 | 1,151 | 1,160 | 1,136 | 1,151 | 4,351,500 | 1,151 |
| 2018-06-20 | 1,156 | 1,171 | 1,148 | 1,156 | 5,293,500 | 1,156 |
| 2018-06-19 | 1,165 | 1,188 | 1,137 | 1,138 | 4,737,100 | 1,138 |
| 2018-06-18 | 1,141 | 1,167 | 1,126 | 1,166 | 3,191,300 | 1,166 |
| 2018-06-15 | 1,148 | 1,148 | 1,130 | 1,142 | 2,940,800 | 1,142 |
| 2018-06-14 | 1,148 | 1,151 | 1,138 | 1,141 | 1,912,900 | 1,141 |
| 2018-06-13 | 1,151 | 1,158 | 1,145 | 1,155 | 1,758,100 | 1,155 |
| 2018-06-12 | 1,161 | 1,168 | 1,153 | 1,154 | 2,364,100 | 1,154 |
| 2018-06-11 | 1,140 | 1,154 | 1,138 | 1,152 | 1,617,100 | 1,152 |
| 2018-06-08 | 1,151 | 1,165 | 1,142 | 1,142 | 3,375,000 | 1,142 |
| 2018-06-07 | 1,165 | 1,168 | 1,156 | 1,159 | 2,492,700 | 1,159 |
| 2018-06-06 | 1,135 | 1,164 | 1,131 | 1,163 | 2,614,100 | 1,163 |
| 2018-06-05 | 1,152 | 1,156 | 1,138 | 1,141 | 2,390,000 | 1,141 |
| 2018-06-04 | 1,158 | 1,167 | 1,148 | 1,152 | 2,401,600 | 1,152 |
| 2018-06-01 | 1,118 | 1,147 | 1,118 | 1,142 | 4,459,700 | 1,142 |
| 2018-05-31 | 1,100 | 1,109 | 1,083 | 1,099 | 11,184,700 | 1,099 |
| 2018-05-30 | 1,113 | 1,116 | 1,101 | 1,104 | 2,936,200 | 1,104 |
| 2018-05-29 | 1,133 | 1,138 | 1,125 | 1,130 | 1,984,200 | 1,130 |
| 2018-05-28 | 1,133 | 1,141 | 1,130 | 1,141 | 1,461,400 | 1,141 |
| 2018-05-25 | 1,119 | 1,144 | 1,119 | 1,136 | 2,962,000 | 1,136 |
| 2018-05-24 | 1,131 | 1,141 | 1,118 | 1,119 | 3,632,200 | 1,119 |
| 2018-05-23 | 1,144 | 1,152 | 1,137 | 1,142 | 2,746,300 | 1,142 |
| 2018-05-22 | 1,161 | 1,162 | 1,151 | 1,154 | 1,741,200 | 1,154 |
| 2018-05-21 | 1,164 | 1,173 | 1,158 | 1,161 | 1,787,400 | 1,161 |
| 2018-05-18 | 1,165 | 1,174 | 1,157 | 1,162 | 2,757,200 | 1,162 |
| 2018-05-17 | 1,182 | 1,186 | 1,165 | 1,166 | 2,738,900 | 1,166 |
| 2018-05-16 | 1,215 | 1,215 | 1,181 | 1,181 | 4,497,300 | 1,181 |
| 2018-05-15 | 1,225 | 1,235 | 1,216 | 1,231 | 2,666,700 | 1,231 |
| 2018-05-14 | 1,256 | 1,266 | 1,227 | 1,234 | 3,465,600 | 1,234 |
| 2018-05-11 | 1,231 | 1,254 | 1,229 | 1,254 | 2,952,600 | 1,254 |
| 2018-05-10 | 1,209 | 1,227 | 1,204 | 1,225 | 1,804,000 | 1,225 |
| 2018-05-09 | 1,225 | 1,229 | 1,205 | 1,211 | 2,357,000 | 1,211 |
| 2018-05-08 | 1,229 | 1,245 | 1,228 | 1,236 | 1,840,000 | 1,236 |
| 2018-05-07 | 1,251 | 1,251 | 1,222 | 1,233 | 2,222,700 | 1,233 |
| 2018-05-02 | 1,244 | 1,255 | 1,238 | 1,252 | 2,147,700 | 1,252 |
| 2018-05-01 | 1,257 | 1,260 | 1,236 | 1,239 | 2,146,200 | 1,239 |
| 2018-04-27 | 1,246 | 1,263 | 1,245 | 1,262 | 3,418,200 | 1,262 |
| 2018-04-26 | 1,219 | 1,237 | 1,204 | 1,232 | 3,532,100 | 1,232 |
| 2018-04-25 | 1,196 | 1,217 | 1,189 | 1,214 | 2,509,100 | 1,214 |
| 2018-04-24 | 1,195 | 1,205 | 1,181 | 1,203 | 2,394,700 | 1,203 |
| 2018-04-23 | 1,198 | 1,198 | 1,181 | 1,185 | 1,519,800 | 1,185 |
| 2018-04-20 | 1,185 | 1,192 | 1,177 | 1,186 | 1,991,600 | 1,186 |
| 2018-04-19 | 1,195 | 1,198 | 1,187 | 1,189 | 2,213,800 | 1,189 |
| 2018-04-18 | 1,151 | 1,191 | 1,149 | 1,185 | 3,214,800 | 1,185 |
| 2018-04-17 | 1,147 | 1,154 | 1,138 | 1,151 | 2,629,800 | 1,151 |
| 2018-04-16 | 1,164 | 1,164 | 1,148 | 1,153 | 1,877,400 | 1,153 |
| 2018-04-13 | 1,149 | 1,168 | 1,142 | 1,162 | 2,969,400 | 1,162 |
| 2018-04-12 | 1,154 | 1,156 | 1,146 | 1,149 | 1,562,400 | 1,149 |
| 2018-04-11 | 1,165 | 1,165 | 1,153 | 1,156 | 2,328,600 | 1,156 |
| 2018-04-10 | 1,140 | 1,168 | 1,139 | 1,163 | 2,877,800 | 1,163 |
| 2018-04-09 | 1,147 | 1,155 | 1,141 | 1,143 | 2,106,700 | 1,143 |
| 2018-04-06 | 1,150 | 1,157 | 1,144 | 1,148 | 3,062,200 | 1,148 |
| 2018-04-05 | 1,156 | 1,160 | 1,144 | 1,153 | 2,382,300 | 1,153 |
| 2018-04-04 | 1,146 | 1,152 | 1,138 | 1,146 | 2,210,100 | 1,146 |
| 2018-04-03 | 1,142 | 1,150 | 1,136 | 1,146 | 2,117,200 | 1,146 |
| 2018-03-30 | 1,165 | 1,170 | 1,156 | 1,164 | 1,502,900 | 1,164 |
| 2018-03-29 | 1,161 | 1,168 | 1,142 | 1,156 | 2,882,500 | 1,156 |
| 2018-03-28 | 1,140 | 1,150 | 1,133 | 1,150 | 2,492,200 | 1,150 |
| 2018-03-27 | 1,134 | 1,171 | 1,122 | 1,171 | 2,471,900 | 1,171 |
| 2018-03-26 | 1,119 | 1,130 | 1,110 | 1,130 | 2,481,500 | 1,130 |
| 2018-03-23 | 1,144 | 1,155 | 1,129 | 1,135 | 3,761,500 | 1,135 |
| 2018-03-22 | 1,170 | 1,176 | 1,159 | 1,174 | 2,079,900 | 1,174 |
| 2018-03-20 | 1,164 | 1,173 | 1,151 | 1,173 | 2,002,700 | 1,173 |
| 2018-03-19 | 1,180 | 1,191 | 1,174 | 1,177 | 1,468,700 | 1,177 |
| 2018-03-16 | 1,176 | 1,191 | 1,172 | 1,180 | 3,375,700 | 1,180 |
| 2018-03-15 | 1,171 | 1,182 | 1,160 | 1,178 | 2,938,600 | 1,178 |
| 2018-03-14 | 1,198 | 1,206 | 1,187 | 1,188 | 2,133,700 | 1,188 |
| 2018-03-13 | 1,193 | 1,207 | 1,185 | 1,207 | 2,515,400 | 1,207 |
| 2018-03-12 | 1,215 | 1,215 | 1,195 | 1,201 | 1,860,600 | 1,201 |
| 2018-03-09 | 1,191 | 1,214 | 1,189 | 1,198 | 3,828,400 | 1,198 |
| 2018-03-08 | 1,182 | 1,189 | 1,165 | 1,172 | 1,925,200 | 1,172 |
| 2018-03-07 | 1,161 | 1,179 | 1,159 | 1,174 | 2,462,800 | 1,174 |
| 2018-03-06 | 1,169 | 1,191 | 1,163 | 1,170 | 2,745,500 | 1,170 |
| 2018-03-05 | 1,146 | 1,158 | 1,142 | 1,156 | 1,396,200 | 1,156 |
| 2018-03-02 | 1,157 | 1,167 | 1,150 | 1,155 | 3,214,500 | 1,155 |
| 2018-03-01 | 1,201 | 1,204 | 1,182 | 1,187 | 3,042,000 | 1,187 |
| 2018-02-28 | 1,231 | 1,244 | 1,214 | 1,214 | 2,995,700 | 1,214 |
| 2018-02-27 | 1,243 | 1,245 | 1,228 | 1,239 | 2,403,500 | 1,239 |
| 2018-02-26 | 1,218 | 1,225 | 1,209 | 1,220 | 1,547,200 | 1,220 |
| 2018-02-23 | 1,187 | 1,213 | 1,185 | 1,209 | 1,932,000 | 1,209 |
| 2018-02-22 | 1,188 | 1,190 | 1,171 | 1,177 | 2,287,400 | 1,177 |
| 2018-02-21 | 1,192 | 1,213 | 1,186 | 1,199 | 2,460,100 | 1,199 |
| 2018-02-20 | 1,199 | 1,199 | 1,184 | 1,194 | 1,520,500 | 1,194 |
| 2018-02-19 | 1,178 | 1,200 | 1,171 | 1,199 | 2,251,600 | 1,199 |
| 2018-02-16 | 1,150 | 1,176 | 1,142 | 1,169 | 2,811,500 | 1,169 |
| 2018-02-15 | 1,156 | 1,166 | 1,146 | 1,150 | 2,827,400 | 1,150 |
| 2018-02-14 | 1,191 | 1,191 | 1,143 | 1,151 | 4,329,600 | 1,151 |
| 2018-02-13 | 1,216 | 1,217 | 1,165 | 1,168 | 4,776,500 | 1,168 |
| 2018-02-09 | 1,190 | 1,206 | 1,181 | 1,196 | 3,956,900 | 1,196 |
| 2018-02-08 | 1,225 | 1,227 | 1,203 | 1,220 | 5,603,000 | 1,220 |
| 2018-02-07 | 1,271 | 1,273 | 1,218 | 1,221 | 4,834,800 | 1,221 |
| 2018-02-06 | 1,259 | 1,262 | 1,219 | 1,241 | 5,305,100 | 1,241 |
| 2018-02-05 | 1,308 | 1,321 | 1,306 | 1,313 | 2,774,200 | 1,313 |
| 2018-02-02 | 1,323 | 1,342 | 1,323 | 1,338 | 2,366,900 | 1,338 |
| 2018-02-01 | 1,315 | 1,333 | 1,310 | 1,330 | 2,028,500 | 1,330 |
| 2018-01-31 | 1,327 | 1,334 | 1,312 | 1,312 | 3,729,600 | 1,312 |
| 2018-01-30 | 1,375 | 1,379 | 1,332 | 1,336 | 4,422,300 | 1,336 |
| 2018-01-29 | 1,385 | 1,398 | 1,382 | 1,383 | 2,070,700 | 1,383 |
| 2018-01-26 | 1,395 | 1,399 | 1,387 | 1,398 | 2,773,900 | 1,398 |
| 2018-01-25 | 1,398 | 1,401 | 1,389 | 1,390 | 2,207,300 | 1,390 |
| 2018-01-24 | 1,395 | 1,406 | 1,395 | 1,404 | 2,124,000 | 1,404 |
| 2018-01-23 | 1,398 | 1,404 | 1,391 | 1,395 | 2,310,000 | 1,395 |
| 2018-01-22 | 1,404 | 1,406 | 1,390 | 1,399 | 2,072,200 | 1,399 |
| 2018-01-19 | 1,396 | 1,416 | 1,394 | 1,407 | 3,627,900 | 1,407 |
| 2018-01-18 | 1,386 | 1,396 | 1,381 | 1,384 | 3,339,400 | 1,384 |
| 2018-01-17 | 1,375 | 1,394 | 1,374 | 1,377 | 3,481,600 | 1,377 |
| 2018-01-16 | 1,373 | 1,379 | 1,365 | 1,375 | 1,971,400 | 1,375 |
| 2018-01-15 | 1,385 | 1,386 | 1,371 | 1,371 | 1,786,100 | 1,371 |
| 2018-01-12 | 1,388 | 1,394 | 1,378 | 1,380 | 3,605,400 | 1,380 |
| 2018-01-11 | 1,382 | 1,386 | 1,374 | 1,380 | 2,543,900 | 1,380 |
| 2018-01-10 | 1,395 | 1,400 | 1,387 | 1,391 | 2,693,000 | 1,391 |
| 2018-01-09 | 1,424 | 1,426 | 1,394 | 1,404 | 3,889,200 | 1,404 |
| 2018-01-05 | 1,396 | 1,398 | 1,389 | 1,396 | 2,848,700 | 1,396 |
| 2018-01-04 | 1,385 | 1,391 | 1,380 | 1,391 | 3,983,300 | 1,391 |
分割・併合履歴 ： [1987-03-27]1株→1.08株
