1911 住友林業(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 | 1,442 | 1,452 | 1,422 | 1,439 | 425,900 | 1,439 |
| 2018-12-27 | 1,425 | 1,454 | 1,420 | 1,448 | 608,300 | 1,448 |
| 2018-12-26 | 1,400 | 1,409 | 1,363 | 1,375 | 505,900 | 1,375 |
| 2018-12-25 | 1,395 | 1,400 | 1,360 | 1,363 | 387,400 | 1,363 |
| 2018-12-21 | 1,458 | 1,466 | 1,426 | 1,436 | 657,000 | 1,436 |
| 2018-12-20 | 1,502 | 1,507 | 1,465 | 1,474 | 726,900 | 1,474 |
| 2018-12-19 | 1,504 | 1,524 | 1,503 | 1,523 | 838,700 | 1,523 |
| 2018-12-18 | 1,490 | 1,511 | 1,486 | 1,500 | 649,000 | 1,500 |
| 2018-12-17 | 1,521 | 1,538 | 1,507 | 1,511 | 548,200 | 1,511 |
| 2018-12-14 | 1,550 | 1,550 | 1,518 | 1,524 | 942,000 | 1,524 |
| 2018-12-13 | 1,550 | 1,569 | 1,545 | 1,556 | 651,700 | 1,556 |
| 2018-12-12 | 1,520 | 1,554 | 1,515 | 1,534 | 693,300 | 1,534 |
| 2018-12-11 | 1,500 | 1,515 | 1,494 | 1,503 | 947,400 | 1,503 |
| 2018-12-10 | 1,508 | 1,513 | 1,481 | 1,497 | 990,400 | 1,497 |
| 2018-12-07 | 1,551 | 1,555 | 1,530 | 1,536 | 1,008,600 | 1,536 |
| 2018-12-06 | 1,566 | 1,573 | 1,550 | 1,562 | 532,400 | 1,562 |
| 2018-12-05 | 1,575 | 1,593 | 1,563 | 1,582 | 941,100 | 1,582 |
| 2018-12-04 | 1,683 | 1,684 | 1,606 | 1,613 | 771,900 | 1,613 |
| 2018-12-03 | 1,689 | 1,694 | 1,658 | 1,688 | 688,400 | 1,688 |
| 2018-11-30 | 1,645 | 1,679 | 1,641 | 1,675 | 714,400 | 1,675 |
| 2018-11-29 | 1,659 | 1,665 | 1,647 | 1,654 | 526,800 | 1,654 |
| 2018-11-28 | 1,639 | 1,640 | 1,612 | 1,627 | 762,300 | 1,627 |
| 2018-11-27 | 1,633 | 1,643 | 1,621 | 1,636 | 482,200 | 1,636 |
| 2018-11-26 | 1,610 | 1,634 | 1,600 | 1,616 | 547,900 | 1,616 |
| 2018-11-22 | 1,587 | 1,606 | 1,585 | 1,604 | 562,700 | 1,604 |
| 2018-11-21 | 1,556 | 1,579 | 1,556 | 1,573 | 524,600 | 1,573 |
| 2018-11-20 | 1,593 | 1,619 | 1,586 | 1,588 | 960,700 | 1,588 |
| 2018-11-19 | 1,630 | 1,635 | 1,601 | 1,607 | 837,600 | 1,607 |
| 2018-11-16 | 1,625 | 1,645 | 1,619 | 1,633 | 934,700 | 1,633 |
| 2018-11-15 | 1,620 | 1,641 | 1,616 | 1,636 | 659,600 | 1,636 |
| 2018-11-14 | 1,608 | 1,645 | 1,602 | 1,634 | 793,700 | 1,634 |
| 2018-11-13 | 1,600 | 1,609 | 1,585 | 1,609 | 685,100 | 1,609 |
| 2018-11-12 | 1,683 | 1,683 | 1,625 | 1,647 | 880,000 | 1,647 |
| 2018-11-09 | 1,667 | 1,708 | 1,665 | 1,698 | 651,400 | 1,698 |
| 2018-11-08 | 1,705 | 1,716 | 1,687 | 1,701 | 847,200 | 1,701 |
| 2018-11-07 | 1,682 | 1,691 | 1,659 | 1,666 | 644,100 | 1,666 |
| 2018-11-06 | 1,685 | 1,691 | 1,655 | 1,665 | 813,700 | 1,665 |
| 2018-11-05 | 1,671 | 1,694 | 1,665 | 1,678 | 689,400 | 1,678 |
| 2018-11-02 | 1,669 | 1,684 | 1,643 | 1,673 | 1,137,500 | 1,673 |
| 2018-11-01 | 1,690 | 1,701 | 1,672 | 1,676 | 737,500 | 1,676 |
| 2018-10-31 | 1,679 | 1,683 | 1,658 | 1,679 | 892,100 | 1,679 |
| 2018-10-30 | 1,624 | 1,674 | 1,620 | 1,641 | 2,633,000 | 1,641 |
| 2018-10-29 | 1,637 | 1,655 | 1,611 | 1,620 | 661,100 | 1,620 |
| 2018-10-26 | 1,645 | 1,654 | 1,613 | 1,631 | 1,170,000 | 1,631 |
| 2018-10-25 | 1,635 | 1,648 | 1,623 | 1,628 | 845,700 | 1,628 |
| 2018-10-24 | 1,706 | 1,710 | 1,672 | 1,689 | 725,600 | 1,689 |
| 2018-10-23 | 1,733 | 1,736 | 1,689 | 1,690 | 938,300 | 1,690 |
| 2018-10-22 | 1,765 | 1,770 | 1,747 | 1,757 | 979,900 | 1,757 |
| 2018-10-19 | 1,765 | 1,786 | 1,763 | 1,777 | 639,600 | 1,777 |
| 2018-10-18 | 1,819 | 1,820 | 1,789 | 1,793 | 778,400 | 1,793 |
| 2018-10-17 | 1,829 | 1,843 | 1,821 | 1,831 | 481,900 | 1,831 |
| 2018-10-16 | 1,788 | 1,817 | 1,787 | 1,813 | 779,200 | 1,813 |
| 2018-10-15 | 1,820 | 1,832 | 1,808 | 1,809 | 586,000 | 1,809 |
| 2018-10-12 | 1,855 | 1,868 | 1,845 | 1,854 | 610,000 | 1,854 |
| 2018-10-11 | 1,848 | 1,876 | 1,837 | 1,862 | 1,101,600 | 1,862 |
| 2018-10-10 | 1,937 | 1,959 | 1,928 | 1,938 | 836,000 | 1,938 |
| 2018-10-09 | 1,947 | 1,962 | 1,916 | 1,937 | 871,400 | 1,937 |
| 2018-10-05 | 1,961 | 1,992 | 1,960 | 1,979 | 860,200 | 1,979 |
| 2018-10-04 | 1,954 | 1,985 | 1,954 | 1,973 | 622,800 | 1,973 |
| 2018-10-03 | 1,986 | 2,001 | 1,964 | 1,971 | 603,200 | 1,971 |
| 2018-10-02 | 1,995 | 2,004 | 1,967 | 1,980 | 714,000 | 1,980 |
| 2018-10-01 | 1,948 | 1,973 | 1,941 | 1,965 | 450,300 | 1,965 |
| 2018-09-28 | 1,960 | 1,997 | 1,952 | 1,975 | 760,600 | 1,975 |
| 2018-09-27 | 1,947 | 1,969 | 1,942 | 1,951 | 464,600 | 1,951 |
| 2018-09-26 | 1,937 | 1,974 | 1,925 | 1,966 | 711,500 | 1,966 |
| 2018-09-25 | 1,937 | 1,971 | 1,929 | 1,969 | 801,200 | 1,969 |
| 2018-09-21 | 1,935 | 1,938 | 1,917 | 1,919 | 1,323,100 | 1,919 |
| 2018-09-20 | 1,906 | 1,912 | 1,883 | 1,895 | 500,600 | 1,895 |
| 2018-09-19 | 1,916 | 1,920 | 1,890 | 1,903 | 668,300 | 1,903 |
| 2018-09-18 | 1,819 | 1,884 | 1,815 | 1,881 | 711,400 | 1,881 |
| 2018-09-14 | 1,798 | 1,819 | 1,793 | 1,811 | 749,600 | 1,811 |
| 2018-09-13 | 1,741 | 1,793 | 1,737 | 1,784 | 789,800 | 1,784 |
| 2018-09-12 | 1,774 | 1,779 | 1,709 | 1,722 | 1,292,800 | 1,722 |
| 2018-09-11 | 1,821 | 1,831 | 1,817 | 1,826 | 404,100 | 1,826 |
| 2018-09-10 | 1,802 | 1,828 | 1,800 | 1,815 | 451,300 | 1,815 |
| 2018-09-07 | 1,789 | 1,805 | 1,771 | 1,802 | 489,000 | 1,802 |
| 2018-09-06 | 1,810 | 1,815 | 1,793 | 1,811 | 504,700 | 1,811 |
| 2018-09-05 | 1,789 | 1,820 | 1,785 | 1,816 | 591,100 | 1,816 |
| 2018-09-04 | 1,790 | 1,808 | 1,781 | 1,790 | 453,100 | 1,790 |
| 2018-09-03 | 1,771 | 1,792 | 1,765 | 1,790 | 734,500 | 1,790 |
| 2018-08-31 | 1,787 | 1,810 | 1,782 | 1,796 | 578,800 | 1,796 |
| 2018-08-30 | 1,800 | 1,812 | 1,796 | 1,804 | 555,700 | 1,804 |
| 2018-08-29 | 1,791 | 1,808 | 1,783 | 1,795 | 550,300 | 1,795 |
| 2018-08-28 | 1,840 | 1,848 | 1,803 | 1,806 | 528,700 | 1,806 |
| 2018-08-27 | 1,807 | 1,840 | 1,799 | 1,836 | 429,100 | 1,836 |
| 2018-08-24 | 1,800 | 1,812 | 1,782 | 1,807 | 453,000 | 1,807 |
| 2018-08-23 | 1,771 | 1,799 | 1,768 | 1,792 | 503,700 | 1,792 |
| 2018-08-22 | 1,751 | 1,775 | 1,750 | 1,765 | 395,900 | 1,765 |
| 2018-08-21 | 1,721 | 1,754 | 1,721 | 1,746 | 379,500 | 1,746 |
| 2018-08-20 | 1,750 | 1,761 | 1,736 | 1,750 | 465,900 | 1,750 |
| 2018-08-17 | 1,747 | 1,771 | 1,732 | 1,762 | 579,200 | 1,762 |
| 2018-08-16 | 1,714 | 1,754 | 1,706 | 1,742 | 420,000 | 1,742 |
| 2018-08-15 | 1,755 | 1,755 | 1,732 | 1,741 | 407,700 | 1,741 |
| 2018-08-14 | 1,710 | 1,755 | 1,704 | 1,754 | 386,000 | 1,754 |
| 2018-08-13 | 1,752 | 1,757 | 1,697 | 1,701 | 533,500 | 1,701 |
| 2018-08-10 | 1,790 | 1,792 | 1,769 | 1,771 | 552,500 | 1,771 |
| 2018-08-09 | 1,775 | 1,800 | 1,766 | 1,798 | 516,800 | 1,798 |
| 2018-08-08 | 1,800 | 1,812 | 1,786 | 1,795 | 673,600 | 1,795 |
| 2018-08-07 | 1,750 | 1,811 | 1,748 | 1,809 | 502,600 | 1,809 |
| 2018-08-06 | 1,758 | 1,778 | 1,748 | 1,750 | 477,200 | 1,750 |
| 2018-08-03 | 1,783 | 1,786 | 1,759 | 1,759 | 496,900 | 1,759 |
| 2018-08-02 | 1,825 | 1,825 | 1,776 | 1,776 | 499,000 | 1,776 |
| 2018-08-01 | 1,840 | 1,846 | 1,818 | 1,826 | 702,000 | 1,826 |
| 2018-07-31 | 1,828 | 1,832 | 1,776 | 1,821 | 742,400 | 1,821 |
| 2018-07-30 | 1,804 | 1,806 | 1,794 | 1,797 | 467,300 | 1,797 |
| 2018-07-27 | 1,797 | 1,822 | 1,788 | 1,809 | 582,800 | 1,809 |
| 2018-07-26 | 1,755 | 1,797 | 1,755 | 1,794 | 554,700 | 1,794 |
| 2018-07-25 | 1,754 | 1,754 | 1,712 | 1,738 | 854,600 | 1,738 |
| 2018-07-24 | 1,739 | 1,771 | 1,737 | 1,768 | 448,900 | 1,768 |
| 2018-07-23 | 1,707 | 1,729 | 1,703 | 1,722 | 503,600 | 1,722 |
| 2018-07-20 | 1,734 | 1,737 | 1,707 | 1,722 | 526,300 | 1,722 |
| 2018-07-19 | 1,761 | 1,761 | 1,735 | 1,738 | 379,900 | 1,738 |
| 2018-07-18 | 1,773 | 1,786 | 1,768 | 1,770 | 671,500 | 1,770 |
| 2018-07-17 | 1,726 | 1,750 | 1,721 | 1,746 | 697,300 | 1,746 |
| 2018-07-13 | 1,693 | 1,715 | 1,679 | 1,712 | 496,400 | 1,712 |
| 2018-07-12 | 1,680 | 1,692 | 1,672 | 1,672 | 553,800 | 1,672 |
| 2018-07-11 | 1,695 | 1,699 | 1,673 | 1,675 | 500,500 | 1,675 |
| 2018-07-10 | 1,702 | 1,708 | 1,671 | 1,694 | 831,900 | 1,694 |
| 2018-07-09 | 1,637 | 1,654 | 1,633 | 1,653 | 404,800 | 1,653 |
| 2018-07-06 | 1,614 | 1,631 | 1,611 | 1,622 | 359,900 | 1,622 |
| 2018-07-05 | 1,619 | 1,622 | 1,599 | 1,608 | 324,400 | 1,608 |
| 2018-07-04 | 1,605 | 1,627 | 1,605 | 1,619 | 330,700 | 1,619 |
| 2018-07-03 | 1,626 | 1,630 | 1,592 | 1,604 | 408,700 | 1,604 |
| 2018-07-02 | 1,665 | 1,674 | 1,620 | 1,620 | 524,300 | 1,620 |
| 2018-06-29 | 1,686 | 1,687 | 1,665 | 1,677 | 477,000 | 1,677 |
| 2018-06-28 | 1,682 | 1,715 | 1,679 | 1,687 | 879,400 | 1,687 |
| 2018-06-27 | 1,660 | 1,682 | 1,642 | 1,676 | 527,400 | 1,676 |
| 2018-06-26 | 1,630 | 1,671 | 1,624 | 1,670 | 662,000 | 1,670 |
| 2018-06-25 | 1,619 | 1,645 | 1,616 | 1,627 | 509,700 | 1,627 |
| 2018-06-22 | 1,595 | 1,627 | 1,582 | 1,618 | 1,571,600 | 1,618 |
| 2018-06-21 | 1,637 | 1,638 | 1,605 | 1,606 | 633,300 | 1,606 |
| 2018-06-20 | 1,654 | 1,663 | 1,616 | 1,639 | 947,800 | 1,639 |
| 2018-06-19 | 1,632 | 1,661 | 1,617 | 1,654 | 1,111,400 | 1,654 |
| 2018-06-18 | 1,650 | 1,652 | 1,633 | 1,642 | 399,100 | 1,642 |
| 2018-06-15 | 1,673 | 1,674 | 1,651 | 1,660 | 454,800 | 1,660 |
| 2018-06-14 | 1,670 | 1,683 | 1,664 | 1,674 | 510,000 | 1,674 |
| 2018-06-13 | 1,676 | 1,696 | 1,676 | 1,694 | 416,000 | 1,694 |
| 2018-06-12 | 1,711 | 1,711 | 1,680 | 1,690 | 457,900 | 1,690 |
| 2018-06-11 | 1,687 | 1,709 | 1,682 | 1,702 | 359,500 | 1,702 |
| 2018-06-08 | 1,709 | 1,723 | 1,696 | 1,700 | 620,700 | 1,700 |
| 2018-06-07 | 1,722 | 1,727 | 1,708 | 1,720 | 501,300 | 1,720 |
| 2018-06-06 | 1,703 | 1,720 | 1,699 | 1,719 | 539,200 | 1,719 |
| 2018-06-05 | 1,705 | 1,706 | 1,681 | 1,696 | 516,200 | 1,696 |
| 2018-06-04 | 1,692 | 1,715 | 1,678 | 1,690 | 717,700 | 1,690 |
| 2018-06-01 | 1,652 | 1,669 | 1,651 | 1,663 | 389,800 | 1,663 |
| 2018-05-31 | 1,670 | 1,675 | 1,657 | 1,665 | 867,800 | 1,665 |
| 2018-05-30 | 1,670 | 1,679 | 1,662 | 1,669 | 527,700 | 1,669 |
| 2018-05-29 | 1,685 | 1,708 | 1,682 | 1,704 | 586,500 | 1,704 |
| 2018-05-28 | 1,723 | 1,728 | 1,714 | 1,721 | 352,500 | 1,721 |
| 2018-05-25 | 1,723 | 1,731 | 1,709 | 1,723 | 592,600 | 1,723 |
| 2018-05-24 | 1,765 | 1,769 | 1,732 | 1,740 | 510,200 | 1,740 |
| 2018-05-23 | 1,769 | 1,780 | 1,766 | 1,770 | 539,000 | 1,770 |
| 2018-05-22 | 1,802 | 1,804 | 1,773 | 1,783 | 329,700 | 1,783 |
| 2018-05-21 | 1,852 | 1,852 | 1,796 | 1,799 | 650,500 | 1,799 |
| 2018-05-18 | 1,819 | 1,853 | 1,811 | 1,848 | 602,000 | 1,848 |
| 2018-05-17 | 1,821 | 1,823 | 1,810 | 1,820 | 275,200 | 1,820 |
| 2018-05-16 | 1,828 | 1,829 | 1,800 | 1,813 | 580,000 | 1,813 |
| 2018-05-15 | 1,859 | 1,868 | 1,839 | 1,852 | 644,100 | 1,852 |
| 2018-05-14 | 1,832 | 1,862 | 1,812 | 1,858 | 840,300 | 1,858 |
| 2018-05-11 | 1,765 | 1,854 | 1,759 | 1,842 | 872,900 | 1,842 |
| 2018-05-10 | 1,787 | 1,787 | 1,756 | 1,783 | 461,500 | 1,783 |
| 2018-05-09 | 1,840 | 1,840 | 1,782 | 1,790 | 522,300 | 1,790 |
| 2018-05-08 | 1,832 | 1,861 | 1,825 | 1,848 | 508,200 | 1,848 |
| 2018-05-07 | 1,810 | 1,840 | 1,810 | 1,836 | 480,500 | 1,836 |
| 2018-05-02 | 1,826 | 1,829 | 1,798 | 1,803 | 443,500 | 1,803 |
| 2018-05-01 | 1,824 | 1,842 | 1,814 | 1,833 | 652,900 | 1,833 |
| 2018-04-27 | 1,795 | 1,817 | 1,787 | 1,817 | 486,500 | 1,817 |
| 2018-04-26 | 1,810 | 1,811 | 1,775 | 1,798 | 467,800 | 1,798 |
| 2018-04-25 | 1,768 | 1,804 | 1,765 | 1,798 | 547,800 | 1,798 |
| 2018-04-24 | 1,757 | 1,769 | 1,748 | 1,767 | 487,900 | 1,767 |
| 2018-04-23 | 1,768 | 1,770 | 1,757 | 1,764 | 242,000 | 1,764 |
| 2018-04-20 | 1,768 | 1,769 | 1,753 | 1,766 | 263,400 | 1,766 |
| 2018-04-19 | 1,778 | 1,780 | 1,766 | 1,773 | 338,300 | 1,773 |
| 2018-04-18 | 1,737 | 1,768 | 1,730 | 1,765 | 382,300 | 1,765 |
| 2018-04-17 | 1,738 | 1,763 | 1,733 | 1,734 | 527,600 | 1,734 |
| 2018-04-16 | 1,725 | 1,733 | 1,708 | 1,730 | 343,400 | 1,730 |
| 2018-04-13 | 1,699 | 1,720 | 1,685 | 1,717 | 443,900 | 1,717 |
| 2018-04-12 | 1,715 | 1,715 | 1,684 | 1,688 | 293,400 | 1,688 |
| 2018-04-11 | 1,725 | 1,726 | 1,701 | 1,714 | 344,400 | 1,714 |
| 2018-04-10 | 1,708 | 1,730 | 1,692 | 1,723 | 479,800 | 1,723 |
| 2018-04-09 | 1,712 | 1,717 | 1,698 | 1,714 | 354,300 | 1,714 |
| 2018-04-06 | 1,715 | 1,733 | 1,701 | 1,705 | 490,200 | 1,705 |
| 2018-04-05 | 1,712 | 1,724 | 1,702 | 1,714 | 495,200 | 1,714 |
| 2018-04-04 | 1,689 | 1,701 | 1,681 | 1,694 | 320,400 | 1,694 |
| 2018-04-03 | 1,666 | 1,687 | 1,658 | 1,681 | 403,600 | 1,681 |
| 2018-03-30 | 1,718 | 1,729 | 1,699 | 1,706 | 711,400 | 1,706 |
| 2018-03-29 | 1,701 | 1,714 | 1,673 | 1,693 | 304,800 | 1,693 |
| 2018-03-28 | 1,689 | 1,693 | 1,665 | 1,692 | 462,000 | 1,692 |
| 2018-03-27 | 1,693 | 1,718 | 1,685 | 1,716 | 522,900 | 1,716 |
| 2018-03-26 | 1,644 | 1,671 | 1,640 | 1,671 | 547,600 | 1,671 |
| 2018-03-23 | 1,668 | 1,687 | 1,665 | 1,670 | 661,200 | 1,670 |
| 2018-03-22 | 1,706 | 1,707 | 1,685 | 1,707 | 377,900 | 1,707 |
| 2018-03-20 | 1,685 | 1,715 | 1,680 | 1,714 | 533,800 | 1,714 |
| 2018-03-19 | 1,705 | 1,715 | 1,683 | 1,690 | 352,300 | 1,690 |
| 2018-03-16 | 1,728 | 1,732 | 1,711 | 1,717 | 380,500 | 1,717 |
| 2018-03-15 | 1,726 | 1,737 | 1,705 | 1,724 | 407,100 | 1,724 |
| 2018-03-14 | 1,715 | 1,741 | 1,715 | 1,726 | 530,600 | 1,726 |
| 2018-03-13 | 1,712 | 1,723 | 1,698 | 1,719 | 464,700 | 1,719 |
| 2018-03-12 | 1,720 | 1,745 | 1,711 | 1,732 | 554,100 | 1,732 |
| 2018-03-09 | 1,706 | 1,728 | 1,693 | 1,703 | 852,000 | 1,703 |
| 2018-03-08 | 1,686 | 1,694 | 1,670 | 1,690 | 728,600 | 1,690 |
| 2018-03-07 | 1,709 | 1,716 | 1,690 | 1,692 | 704,400 | 1,692 |
| 2018-03-06 | 1,716 | 1,744 | 1,706 | 1,708 | 671,000 | 1,708 |
| 2018-03-05 | 1,705 | 1,721 | 1,699 | 1,707 | 639,000 | 1,707 |
| 2018-03-02 | 1,730 | 1,744 | 1,726 | 1,730 | 767,200 | 1,730 |
| 2018-03-01 | 1,778 | 1,784 | 1,757 | 1,765 | 796,000 | 1,765 |
| 2018-02-28 | 1,831 | 1,841 | 1,797 | 1,803 | 1,106,500 | 1,803 |
| 2018-02-27 | 1,872 | 1,878 | 1,838 | 1,858 | 445,400 | 1,858 |
| 2018-02-26 | 1,857 | 1,868 | 1,838 | 1,852 | 384,600 | 1,852 |
| 2018-02-23 | 1,827 | 1,845 | 1,822 | 1,838 | 338,600 | 1,838 |
| 2018-02-22 | 1,833 | 1,837 | 1,812 | 1,819 | 309,600 | 1,819 |
| 2018-02-21 | 1,858 | 1,859 | 1,839 | 1,847 | 687,000 | 1,847 |
| 2018-02-20 | 1,859 | 1,874 | 1,846 | 1,870 | 398,500 | 1,870 |
| 2018-02-19 | 1,840 | 1,870 | 1,828 | 1,869 | 520,300 | 1,869 |
| 2018-02-16 | 1,799 | 1,829 | 1,793 | 1,816 | 306,000 | 1,816 |
| 2018-02-15 | 1,794 | 1,803 | 1,775 | 1,784 | 469,700 | 1,784 |
| 2018-02-14 | 1,771 | 1,787 | 1,761 | 1,773 | 528,000 | 1,773 |
| 2018-02-13 | 1,816 | 1,816 | 1,770 | 1,771 | 795,900 | 1,771 |
| 2018-02-09 | 1,785 | 1,808 | 1,781 | 1,805 | 923,100 | 1,805 |
| 2018-02-08 | 1,834 | 1,858 | 1,822 | 1,834 | 815,800 | 1,834 |
| 2018-02-07 | 1,882 | 1,899 | 1,827 | 1,827 | 886,100 | 1,827 |
| 2018-02-06 | 1,815 | 1,830 | 1,778 | 1,821 | 1,882,500 | 1,821 |
| 2018-02-05 | 1,876 | 1,893 | 1,850 | 1,852 | 616,500 | 1,852 |
| 2018-02-02 | 1,911 | 1,921 | 1,898 | 1,913 | 305,100 | 1,913 |
| 2018-02-01 | 1,891 | 1,931 | 1,885 | 1,926 | 753,600 | 1,926 |
| 2018-01-31 | 1,870 | 1,904 | 1,858 | 1,875 | 1,331,700 | 1,875 |
| 2018-01-30 | 1,952 | 1,963 | 1,885 | 1,898 | 1,180,900 | 1,898 |
| 2018-01-29 | 1,982 | 1,995 | 1,965 | 1,966 | 486,300 | 1,966 |
| 2018-01-26 | 1,973 | 1,985 | 1,956 | 1,975 | 545,600 | 1,975 |
| 2018-01-25 | 1,987 | 1,997 | 1,982 | 1,983 | 351,200 | 1,983 |
| 2018-01-24 | 2,006 | 2,017 | 2,002 | 2,009 | 332,600 | 2,009 |
| 2018-01-23 | 1,991 | 2,007 | 1,982 | 2,001 | 496,500 | 2,001 |
| 2018-01-22 | 1,990 | 1,996 | 1,972 | 1,996 | 323,200 | 1,996 |
| 2018-01-19 | 1,970 | 1,997 | 1,969 | 1,987 | 402,700 | 1,987 |
| 2018-01-18 | 2,014 | 2,019 | 1,960 | 1,961 | 695,000 | 1,961 |
| 2018-01-17 | 2,001 | 2,002 | 1,977 | 1,984 | 412,600 | 1,984 |
| 2018-01-16 | 1,999 | 2,012 | 1,991 | 2,009 | 317,000 | 2,009 |
| 2018-01-15 | 2,018 | 2,023 | 1,994 | 1,999 | 342,000 | 1,999 |
| 2018-01-12 | 2,014 | 2,017 | 1,998 | 2,002 | 416,600 | 2,002 |
| 2018-01-11 | 2,008 | 2,013 | 1,991 | 2,013 | 493,500 | 2,013 |
| 2018-01-10 | 2,042 | 2,042 | 2,008 | 2,028 | 635,200 | 2,028 |
| 2018-01-09 | 2,050 | 2,059 | 2,025 | 2,046 | 751,500 | 2,046 |
| 2018-01-05 | 2,030 | 2,049 | 2,020 | 2,041 | 508,400 | 2,041 |
| 2018-01-04 | 2,020 | 2,024 | 2,005 | 2,022 | 650,400 | 2,022 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1988-09-27]1株→1.15株 [1987-09-26]1株→1.1株 [1983-09-27]1株→1.2株