1928 積水ハウス(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 | 1,608 | 1,625 | 1,600 | 1,620 | 1,697,600 | 1,620 |
| 2018-12-27 | 1,603 | 1,629 | 1,592 | 1,619 | 2,933,800 | 1,619 |
| 2018-12-26 | 1,560 | 1,575 | 1,537 | 1,555 | 2,056,100 | 1,555 |
| 2018-12-25 | 1,554.5 | 1,563.5 | 1,530 | 1,539.5 | 3,386,700 | 1,539.50 |
| 2018-12-21 | 1,628 | 1,630.5 | 1,591 | 1,597.5 | 3,557,300 | 1,597.50 |
| 2018-12-20 | 1,660 | 1,667 | 1,619.5 | 1,623.5 | 3,008,000 | 1,623.50 |
| 2018-12-19 | 1,665 | 1,672 | 1,650.5 | 1,662.5 | 2,381,900 | 1,662.50 |
| 2018-12-18 | 1,646 | 1,657 | 1,643 | 1,649.5 | 2,680,300 | 1,649.50 |
| 2018-12-17 | 1,657 | 1,674.5 | 1,656 | 1,665.5 | 1,666,200 | 1,665.50 |
| 2018-12-14 | 1,674.5 | 1,680 | 1,654.5 | 1,658 | 3,743,400 | 1,658 |
| 2018-12-13 | 1,680 | 1,695.5 | 1,668 | 1,688.5 | 2,288,100 | 1,688.50 |
| 2018-12-12 | 1,655 | 1,668 | 1,651.5 | 1,664.5 | 3,214,100 | 1,664.50 |
| 2018-12-11 | 1,625 | 1,644.5 | 1,622.5 | 1,641.5 | 3,138,300 | 1,641.50 |
| 2018-12-10 | 1,655 | 1,677 | 1,626 | 1,638 | 3,008,600 | 1,638 |
| 2018-12-07 | 1,661.5 | 1,681.5 | 1,660 | 1,674.5 | 2,339,400 | 1,674.50 |
| 2018-12-06 | 1,661 | 1,672 | 1,649 | 1,654 | 2,365,000 | 1,654 |
| 2018-12-05 | 1,650 | 1,674.5 | 1,648 | 1,670.5 | 1,883,400 | 1,670.50 |
| 2018-12-04 | 1,702 | 1,705.5 | 1,666 | 1,667.5 | 2,625,600 | 1,667.50 |
| 2018-12-03 | 1,716 | 1,722 | 1,706 | 1,706.5 | 2,241,800 | 1,706.50 |
| 2018-11-30 | 1,696 | 1,714.5 | 1,692 | 1,711 | 4,612,800 | 1,711 |
| 2018-11-29 | 1,698.5 | 1,707.5 | 1,692.5 | 1,693 | 2,202,600 | 1,693 |
| 2018-11-28 | 1,702 | 1,714 | 1,691 | 1,711.5 | 1,918,700 | 1,711.50 |
| 2018-11-27 | 1,705 | 1,712.5 | 1,689 | 1,704.5 | 2,091,200 | 1,704.50 |
| 2018-11-26 | 1,703 | 1,717.5 | 1,697 | 1,701.5 | 2,172,600 | 1,701.50 |
| 2018-11-22 | 1,693.5 | 1,704.5 | 1,687 | 1,701.5 | 2,656,200 | 1,701.50 |
| 2018-11-21 | 1,681 | 1,682.5 | 1,663.5 | 1,676.5 | 1,924,300 | 1,676.50 |
| 2018-11-20 | 1,673 | 1,689.5 | 1,663.5 | 1,687 | 1,689,600 | 1,687 |
| 2018-11-19 | 1,696 | 1,696 | 1,675 | 1,681 | 1,839,600 | 1,681 |
| 2018-11-16 | 1,683 | 1,698 | 1,678.5 | 1,696.5 | 2,582,500 | 1,696.50 |
| 2018-11-15 | 1,680.5 | 1,688.5 | 1,671 | 1,686.5 | 2,228,000 | 1,686.50 |
| 2018-11-14 | 1,701.5 | 1,708 | 1,689.5 | 1,700.5 | 1,480,100 | 1,700.50 |
| 2018-11-13 | 1,704.5 | 1,714 | 1,681 | 1,693.5 | 2,415,800 | 1,693.50 |
| 2018-11-12 | 1,696 | 1,726.5 | 1,696 | 1,725.5 | 1,899,100 | 1,725.50 |
| 2018-11-09 | 1,708 | 1,717 | 1,696.5 | 1,698.5 | 1,853,900 | 1,698.50 |
| 2018-11-08 | 1,680 | 1,707.5 | 1,679 | 1,702.5 | 2,722,500 | 1,702.50 |
| 2018-11-07 | 1,677 | 1,679.5 | 1,653 | 1,656 | 3,636,300 | 1,656 |
| 2018-11-06 | 1,669 | 1,687.5 | 1,662 | 1,683 | 2,041,100 | 1,683 |
| 2018-11-05 | 1,650 | 1,663 | 1,634.5 | 1,656.5 | 1,625,500 | 1,656.50 |
| 2018-11-02 | 1,661.5 | 1,666 | 1,639.5 | 1,661 | 2,684,500 | 1,661 |
| 2018-11-01 | 1,653 | 1,669.5 | 1,650 | 1,664.5 | 2,040,300 | 1,664.50 |
| 2018-10-31 | 1,660 | 1,667 | 1,648 | 1,662 | 2,399,700 | 1,662 |
| 2018-10-30 | 1,612.5 | 1,654 | 1,611 | 1,646 | 5,602,200 | 1,646 |
| 2018-10-29 | 1,622 | 1,640.5 | 1,620 | 1,628.5 | 2,327,700 | 1,628.50 |
| 2018-10-26 | 1,632.5 | 1,633 | 1,593.5 | 1,606 | 3,259,200 | 1,606 |
| 2018-10-25 | 1,600 | 1,618 | 1,596 | 1,598.5 | 3,578,800 | 1,598.50 |
| 2018-10-24 | 1,631 | 1,639.5 | 1,611 | 1,624.5 | 2,463,300 | 1,624.50 |
| 2018-10-23 | 1,650 | 1,651.5 | 1,606.5 | 1,607 | 5,125,300 | 1,607 |
| 2018-10-22 | 1,670.5 | 1,684.5 | 1,657 | 1,679.5 | 1,807,200 | 1,679.50 |
| 2018-10-19 | 1,668 | 1,670 | 1,657.5 | 1,663 | 2,084,600 | 1,663 |
| 2018-10-18 | 1,683 | 1,699.5 | 1,678 | 1,680 | 2,551,800 | 1,680 |
| 2018-10-17 | 1,670.5 | 1,687 | 1,661.5 | 1,681 | 2,198,400 | 1,681 |
| 2018-10-16 | 1,632 | 1,654 | 1,623.5 | 1,653 | 2,699,800 | 1,653 |
| 2018-10-15 | 1,650 | 1,658 | 1,631 | 1,634.5 | 2,972,100 | 1,634.50 |
| 2018-10-12 | 1,650 | 1,666 | 1,646 | 1,659 | 3,867,100 | 1,659 |
| 2018-10-11 | 1,651.5 | 1,675 | 1,650.5 | 1,660 | 4,922,900 | 1,660 |
| 2018-10-10 | 1,678 | 1,682.5 | 1,667 | 1,682 | 3,342,000 | 1,682 |
| 2018-10-09 | 1,682 | 1,687.5 | 1,671 | 1,672 | 3,582,600 | 1,672 |
| 2018-10-05 | 1,687 | 1,698 | 1,678 | 1,691 | 3,539,100 | 1,691 |
| 2018-10-04 | 1,715.5 | 1,723 | 1,703 | 1,703 | 2,830,000 | 1,703 |
| 2018-10-03 | 1,720 | 1,735 | 1,710.5 | 1,712 | 2,851,400 | 1,712 |
| 2018-10-02 | 1,726 | 1,735 | 1,718.5 | 1,722 | 2,898,200 | 1,722 |
| 2018-10-01 | 1,734 | 1,737 | 1,721 | 1,721 | 2,221,600 | 1,721 |
| 2018-09-28 | 1,728.5 | 1,739 | 1,718 | 1,732.5 | 3,118,300 | 1,732.50 |
| 2018-09-27 | 1,731 | 1,738 | 1,714.5 | 1,714.5 | 2,783,800 | 1,714.50 |
| 2018-09-26 | 1,739 | 1,745 | 1,727.5 | 1,741.5 | 2,640,500 | 1,741.50 |
| 2018-09-25 | 1,718 | 1,724 | 1,701 | 1,720 | 4,105,400 | 1,720 |
| 2018-09-21 | 1,730 | 1,743 | 1,729 | 1,736 | 3,595,800 | 1,736 |
| 2018-09-20 | 1,738 | 1,739.5 | 1,709 | 1,716 | 2,465,400 | 1,716 |
| 2018-09-19 | 1,743 | 1,747 | 1,724.5 | 1,733 | 2,880,100 | 1,733 |
| 2018-09-18 | 1,665 | 1,717 | 1,663 | 1,709 | 2,918,000 | 1,709 |
| 2018-09-14 | 1,660.5 | 1,675 | 1,656.5 | 1,672 | 4,266,400 | 1,672 |
| 2018-09-13 | 1,652.5 | 1,673.5 | 1,652.5 | 1,663 | 2,403,800 | 1,663 |
| 2018-09-12 | 1,669 | 1,669 | 1,648 | 1,650 | 3,111,300 | 1,650 |
| 2018-09-11 | 1,681 | 1,690 | 1,670 | 1,673 | 2,238,300 | 1,673 |
| 2018-09-10 | 1,665 | 1,695 | 1,661 | 1,680.5 | 2,479,400 | 1,680.50 |
| 2018-09-07 | 1,685 | 1,705.5 | 1,651 | 1,673.5 | 5,973,000 | 1,673.50 |
| 2018-09-06 | 1,771 | 1,772 | 1,735 | 1,736.5 | 3,347,700 | 1,736.50 |
| 2018-09-05 | 1,766.5 | 1,789 | 1,765.5 | 1,777.5 | 2,897,700 | 1,777.50 |
| 2018-09-04 | 1,780.5 | 1,781.5 | 1,764.5 | 1,774 | 2,618,300 | 1,774 |
| 2018-09-03 | 1,808 | 1,808 | 1,780 | 1,782.5 | 2,491,700 | 1,782.50 |
| 2018-08-31 | 1,804 | 1,816.5 | 1,802 | 1,813.5 | 2,386,900 | 1,813.50 |
| 2018-08-30 | 1,827 | 1,829 | 1,813.5 | 1,813.5 | 3,105,100 | 1,813.50 |
| 2018-08-29 | 1,830 | 1,839.5 | 1,825 | 1,828 | 2,283,100 | 1,828 |
| 2018-08-28 | 1,873.5 | 1,879 | 1,858 | 1,860.5 | 1,769,400 | 1,860.50 |
| 2018-08-27 | 1,843.5 | 1,865.5 | 1,842 | 1,862.5 | 1,335,100 | 1,862.50 |
| 2018-08-24 | 1,842 | 1,847.5 | 1,836.5 | 1,840.5 | 1,154,500 | 1,840.50 |
| 2018-08-23 | 1,837.5 | 1,848.5 | 1,835 | 1,840 | 1,405,100 | 1,840 |
| 2018-08-22 | 1,827 | 1,838 | 1,821.5 | 1,834 | 1,540,200 | 1,834 |
| 2018-08-21 | 1,821 | 1,828.5 | 1,815 | 1,822.5 | 1,456,300 | 1,822.50 |
| 2018-08-20 | 1,825 | 1,833 | 1,812 | 1,826.5 | 1,872,000 | 1,826.50 |
| 2018-08-17 | 1,827 | 1,833 | 1,819 | 1,831 | 1,765,900 | 1,831 |
| 2018-08-16 | 1,818 | 1,839.5 | 1,810.5 | 1,834 | 2,744,800 | 1,834 |
| 2018-08-15 | 1,846 | 1,857.5 | 1,824 | 1,834 | 1,323,100 | 1,834 |
| 2018-08-14 | 1,816 | 1,847.5 | 1,812.5 | 1,847 | 1,847,900 | 1,847 |
| 2018-08-13 | 1,823 | 1,829 | 1,801.5 | 1,802 | 2,298,700 | 1,802 |
| 2018-08-10 | 1,847.5 | 1,848 | 1,826 | 1,829.5 | 2,101,500 | 1,829.50 |
| 2018-08-09 | 1,851 | 1,866 | 1,848 | 1,859 | 1,320,700 | 1,859 |
| 2018-08-08 | 1,866 | 1,873.5 | 1,857 | 1,859 | 1,912,500 | 1,859 |
| 2018-08-07 | 1,840 | 1,862.5 | 1,836 | 1,862.5 | 1,363,900 | 1,862.50 |
| 2018-08-06 | 1,826 | 1,846 | 1,824.5 | 1,842 | 2,119,000 | 1,842 |
| 2018-08-03 | 1,853.5 | 1,854 | 1,822 | 1,823.5 | 3,183,400 | 1,823.50 |
| 2018-08-02 | 1,875.5 | 1,884.5 | 1,860 | 1,861 | 2,403,800 | 1,861 |
| 2018-08-01 | 1,890.5 | 1,892 | 1,882.5 | 1,885 | 2,459,400 | 1,885 |
| 2018-07-31 | 1,895.5 | 1,907.5 | 1,886.5 | 1,901.5 | 3,310,200 | 1,901.50 |
| 2018-07-30 | 1,891.5 | 1,901 | 1,890.5 | 1,891 | 1,538,400 | 1,891 |
| 2018-07-27 | 1,880 | 1,903.5 | 1,875.5 | 1,896 | 3,471,400 | 1,896 |
| 2018-07-26 | 1,929 | 1,934 | 1,920.5 | 1,921 | 4,592,600 | 1,921 |
| 2018-07-25 | 1,932 | 1,933.5 | 1,923 | 1,928 | 2,495,100 | 1,928 |
| 2018-07-24 | 1,904 | 1,923 | 1,900 | 1,917.5 | 1,878,000 | 1,917.50 |
| 2018-07-23 | 1,895.5 | 1,903.5 | 1,885 | 1,887.5 | 3,469,700 | 1,887.50 |
| 2018-07-20 | 1,924 | 1,925 | 1,896 | 1,905.5 | 4,000,200 | 1,905.50 |
| 2018-07-19 | 1,939 | 1,948 | 1,928 | 1,928 | 2,465,300 | 1,928 |
| 2018-07-18 | 1,949 | 1,952 | 1,938.5 | 1,938.5 | 1,798,100 | 1,938.50 |
| 2018-07-17 | 1,917.5 | 1,936 | 1,909 | 1,927.5 | 2,409,400 | 1,927.50 |
| 2018-07-13 | 1,905 | 1,906 | 1,892.5 | 1,903.5 | 2,356,700 | 1,903.50 |
| 2018-07-12 | 1,920 | 1,921.5 | 1,894 | 1,894.5 | 2,302,700 | 1,894.50 |
| 2018-07-11 | 1,917 | 1,917 | 1,895.5 | 1,901 | 2,383,800 | 1,901 |
| 2018-07-10 | 1,930 | 1,937 | 1,919 | 1,923.5 | 2,164,400 | 1,923.50 |
| 2018-07-09 | 1,892 | 1,925 | 1,887.5 | 1,920.5 | 1,657,400 | 1,920.50 |
| 2018-07-06 | 1,900 | 1,904 | 1,888 | 1,892.5 | 3,390,100 | 1,892.50 |
| 2018-07-05 | 1,927 | 1,927 | 1,903 | 1,909 | 2,155,300 | 1,909 |
| 2018-07-04 | 1,908 | 1,936.5 | 1,904.5 | 1,929 | 1,584,700 | 1,929 |
| 2018-07-03 | 1,932.5 | 1,932.5 | 1,901 | 1,914 | 3,085,500 | 1,914 |
| 2018-07-02 | 1,955 | 1,968 | 1,928 | 1,930 | 1,956,700 | 1,930 |
| 2018-06-29 | 1,948 | 1,962.5 | 1,937 | 1,960 | 2,001,300 | 1,960 |
| 2018-06-28 | 1,925.5 | 1,953 | 1,923 | 1,950 | 2,851,600 | 1,950 |
| 2018-06-27 | 1,940 | 1,946 | 1,919.5 | 1,944.5 | 1,883,700 | 1,944.50 |
| 2018-06-26 | 1,911.5 | 1,935.5 | 1,909 | 1,932 | 2,190,300 | 1,932 |
| 2018-06-25 | 1,922 | 1,923.5 | 1,907 | 1,911.5 | 1,419,100 | 1,911.50 |
| 2018-06-22 | 1,912 | 1,926.5 | 1,907.5 | 1,924 | 2,304,400 | 1,924 |
| 2018-06-21 | 1,904.5 | 1,921.5 | 1,902 | 1,913 | 1,844,800 | 1,913 |
| 2018-06-20 | 1,915.5 | 1,916.5 | 1,891.5 | 1,912.5 | 2,631,300 | 1,912.50 |
| 2018-06-19 | 1,924 | 1,929.5 | 1,902 | 1,902 | 2,363,600 | 1,902 |
| 2018-06-18 | 1,935 | 1,937 | 1,919 | 1,927.5 | 1,730,100 | 1,927.50 |
| 2018-06-15 | 1,927.5 | 1,929 | 1,912 | 1,927.5 | 3,469,400 | 1,927.50 |
| 2018-06-14 | 1,932 | 1,936.5 | 1,913 | 1,918.5 | 2,263,200 | 1,918.50 |
| 2018-06-13 | 1,925 | 1,930.5 | 1,904.5 | 1,929.5 | 2,975,900 | 1,929.50 |
| 2018-06-12 | 1,880 | 1,916 | 1,876.5 | 1,910 | 4,660,100 | 1,910 |
| 2018-06-11 | 1,887 | 1,907.5 | 1,847 | 1,865 | 7,265,600 | 1,865 |
| 2018-06-08 | 1,991.5 | 2,025.5 | 1,990 | 2,005 | 2,970,900 | 2,005 |
| 2018-06-07 | 2,025.5 | 2,027 | 2,009.5 | 2,020.5 | 2,061,500 | 2,020.50 |
| 2018-06-06 | 2,006 | 2,022.5 | 2,002 | 2,020.5 | 2,413,500 | 2,020.50 |
| 2018-06-05 | 1,998.5 | 2,002.5 | 1,986.5 | 2,000.5 | 1,794,900 | 2,000.50 |
| 2018-06-04 | 1,968 | 2,006.5 | 1,966 | 1,997 | 2,676,000 | 1,997 |
| 2018-06-01 | 1,943 | 1,965 | 1,936 | 1,960 | 3,145,500 | 1,960 |
| 2018-05-31 | 1,940 | 1,948 | 1,930.5 | 1,942 | 5,640,700 | 1,942 |
| 2018-05-30 | 1,946 | 1,952.5 | 1,930 | 1,940 | 2,718,700 | 1,940 |
| 2018-05-29 | 1,975 | 1,983.5 | 1,963.5 | 1,982 | 1,874,300 | 1,982 |
| 2018-05-28 | 1,989 | 1,989 | 1,969 | 1,979 | 1,635,700 | 1,979 |
| 2018-05-25 | 1,983.5 | 1,995 | 1,975 | 1,991.5 | 2,373,700 | 1,991.50 |
| 2018-05-24 | 1,990 | 1,992.5 | 1,972 | 1,977.5 | 1,911,300 | 1,977.50 |
| 2018-05-23 | 1,995.5 | 2,001 | 1,980.5 | 1,990.5 | 2,954,600 | 1,990.50 |
| 2018-05-22 | 2,015 | 2,017 | 2,003.5 | 2,011.5 | 1,430,900 | 2,011.50 |
| 2018-05-21 | 2,014.5 | 2,020 | 2,007.5 | 2,015 | 1,411,000 | 2,015 |
| 2018-05-18 | 2,010 | 2,011 | 1,995.5 | 2,010.5 | 1,770,800 | 2,010.50 |
| 2018-05-17 | 2,007.5 | 2,007.5 | 1,985.5 | 2,003 | 1,529,500 | 2,003 |
| 2018-05-16 | 2,011 | 2,021 | 1,996 | 1,997 | 1,873,200 | 1,997 |
| 2018-05-15 | 2,020 | 2,025 | 2,011 | 2,014.5 | 1,901,600 | 2,014.50 |
| 2018-05-14 | 2,011.5 | 2,018 | 2,001.5 | 2,018 | 1,481,300 | 2,018 |
| 2018-05-11 | 2,000.5 | 2,005 | 1,984.5 | 2,005 | 1,734,200 | 2,005 |
| 2018-05-10 | 1,992 | 1,995 | 1,972 | 1,989.5 | 1,541,400 | 1,989.50 |
| 2018-05-09 | 2,005 | 2,008 | 1,986.5 | 1,992 | 1,905,000 | 1,992 |
| 2018-05-08 | 2,003.5 | 2,027 | 2,001.5 | 2,010 | 2,294,700 | 2,010 |
| 2018-05-07 | 1,988 | 1,997.5 | 1,979.5 | 1,995 | 1,986,900 | 1,995 |
| 2018-05-02 | 2,000 | 2,001.5 | 1,989 | 1,991.5 | 1,588,700 | 1,991.50 |
| 2018-05-01 | 1,986.5 | 2,007.5 | 1,983.5 | 2,004 | 2,110,300 | 2,004 |
| 2018-04-27 | 1,990 | 2,005 | 1,977 | 2,004.5 | 2,570,500 | 2,004.50 |
| 2018-04-26 | 1,980 | 1,994.5 | 1,964.5 | 1,987 | 2,097,900 | 1,987 |
| 2018-04-25 | 1,951 | 1,973 | 1,947 | 1,970.5 | 2,032,900 | 1,970.50 |
| 2018-04-24 | 1,956 | 1,965 | 1,941 | 1,961 | 1,906,400 | 1,961 |
| 2018-04-23 | 1,935 | 1,945.5 | 1,933 | 1,944.5 | 1,473,200 | 1,944.50 |
| 2018-04-20 | 1,944.5 | 1,950.5 | 1,936 | 1,945.5 | 1,568,100 | 1,945.50 |
| 2018-04-19 | 1,957 | 1,973 | 1,955 | 1,957.5 | 2,036,900 | 1,957.50 |
| 2018-04-18 | 1,945 | 1,969.5 | 1,943 | 1,956 | 2,412,800 | 1,956 |
| 2018-04-17 | 1,935.5 | 1,941 | 1,928.5 | 1,934.5 | 1,747,300 | 1,934.50 |
| 2018-04-16 | 1,945.5 | 1,953.5 | 1,938.5 | 1,940.5 | 1,544,800 | 1,940.50 |
| 2018-04-13 | 1,947 | 1,949.5 | 1,935.5 | 1,940 | 1,735,100 | 1,940 |
| 2018-04-12 | 1,945 | 1,957 | 1,933.5 | 1,940 | 1,290,500 | 1,940 |
| 2018-04-11 | 1,966 | 1,970 | 1,941 | 1,946.5 | 2,425,700 | 1,946.50 |
| 2018-04-10 | 1,954 | 1,986.5 | 1,945 | 1,973.5 | 2,093,100 | 1,973.50 |
| 2018-04-09 | 1,947 | 1,969.5 | 1,941 | 1,962.5 | 2,061,000 | 1,962.50 |
| 2018-04-06 | 1,948.5 | 1,954 | 1,939.5 | 1,942 | 2,351,200 | 1,942 |
| 2018-04-05 | 1,948 | 1,955.5 | 1,937 | 1,945 | 2,783,700 | 1,945 |
| 2018-04-04 | 1,929 | 1,939 | 1,921 | 1,933.5 | 2,723,600 | 1,933.50 |
| 2018-04-03 | 1,916 | 1,935.5 | 1,912 | 1,929 | 1,800,100 | 1,929 |
| 2018-03-30 | 1,945.5 | 1,948.5 | 1,932.5 | 1,942 | 1,790,500 | 1,942 |
| 2018-03-29 | 1,934 | 1,944 | 1,914.5 | 1,932 | 2,458,300 | 1,932 |
| 2018-03-28 | 1,877 | 1,915 | 1,875.5 | 1,914.5 | 2,512,100 | 1,914.50 |
| 2018-03-27 | 1,859.5 | 1,902 | 1,853.5 | 1,895.5 | 3,795,400 | 1,895.50 |
| 2018-03-26 | 1,810 | 1,849.5 | 1,809 | 1,849.5 | 3,074,200 | 1,849.50 |
| 2018-03-23 | 1,818.5 | 1,844.5 | 1,810.5 | 1,820 | 4,449,500 | 1,820 |
| 2018-03-22 | 1,829.5 | 1,865 | 1,829.5 | 1,861 | 3,664,200 | 1,861 |
| 2018-03-20 | 1,832 | 1,869 | 1,828.5 | 1,866 | 2,810,600 | 1,866 |
| 2018-03-19 | 1,863 | 1,863 | 1,828 | 1,835.5 | 3,139,900 | 1,835.50 |
| 2018-03-16 | 1,875 | 1,886.5 | 1,872.5 | 1,879.5 | 3,437,800 | 1,879.50 |
| 2018-03-15 | 1,860 | 1,877 | 1,851.5 | 1,876 | 2,596,500 | 1,876 |
| 2018-03-14 | 1,880.5 | 1,893 | 1,875.5 | 1,883 | 2,436,300 | 1,883 |
| 2018-03-13 | 1,862 | 1,896.5 | 1,861.5 | 1,895.5 | 2,669,600 | 1,895.50 |
| 2018-03-12 | 1,895 | 1,895.5 | 1,860.5 | 1,868.5 | 4,335,500 | 1,868.50 |
| 2018-03-09 | 1,846 | 1,923.5 | 1,845.5 | 1,892.5 | 7,606,000 | 1,892.50 |
| 2018-03-08 | 1,809.5 | 1,817.5 | 1,798 | 1,804.5 | 3,646,500 | 1,804.50 |
| 2018-03-07 | 1,815.5 | 1,832.5 | 1,800 | 1,806 | 3,993,300 | 1,806 |
| 2018-03-06 | 1,840 | 1,852.5 | 1,829 | 1,833 | 3,080,300 | 1,833 |
| 2018-03-05 | 1,830 | 1,839 | 1,817.5 | 1,824.5 | 3,459,200 | 1,824.50 |
| 2018-03-02 | 1,838 | 1,848 | 1,834 | 1,836 | 3,748,300 | 1,836 |
| 2018-03-01 | 1,875 | 1,885.5 | 1,859 | 1,868 | 3,399,100 | 1,868 |
| 2018-02-28 | 1,912 | 1,923 | 1,879 | 1,879 | 3,777,100 | 1,879 |
| 2018-02-27 | 1,941 | 1,943.5 | 1,926.5 | 1,930 | 2,094,900 | 1,930 |
| 2018-02-26 | 1,904 | 1,927 | 1,901.5 | 1,922.5 | 2,240,200 | 1,922.50 |
| 2018-02-23 | 1,849 | 1,891 | 1,848 | 1,889 | 2,658,300 | 1,889 |
| 2018-02-22 | 1,846 | 1,857.5 | 1,830 | 1,838 | 5,596,100 | 1,838 |
| 2018-02-21 | 1,900 | 1,907 | 1,874 | 1,883.5 | 3,236,000 | 1,883.50 |
| 2018-02-20 | 1,897 | 1,910 | 1,888.5 | 1,904 | 3,144,100 | 1,904 |
| 2018-02-19 | 1,899 | 1,924 | 1,889 | 1,924 | 2,024,300 | 1,924 |
| 2018-02-16 | 1,851 | 1,883.5 | 1,848.5 | 1,883 | 3,211,100 | 1,883 |
| 2018-02-15 | 1,847 | 1,850 | 1,835.5 | 1,846 | 2,293,600 | 1,846 |
| 2018-02-14 | 1,838 | 1,853 | 1,823 | 1,834 | 3,701,400 | 1,834 |
| 2018-02-13 | 1,872 | 1,877.5 | 1,834 | 1,836 | 4,061,000 | 1,836 |
| 2018-02-09 | 1,841 | 1,859 | 1,835.5 | 1,858 | 4,118,700 | 1,858 |
| 2018-02-08 | 1,899 | 1,899 | 1,878.5 | 1,891.5 | 3,724,000 | 1,891.50 |
| 2018-02-07 | 1,910 | 1,936.5 | 1,886.5 | 1,887 | 5,223,800 | 1,887 |
| 2018-02-06 | 1,868 | 1,874 | 1,830 | 1,855.5 | 9,349,100 | 1,855.50 |
| 2018-02-05 | 1,950 | 1,961 | 1,940 | 1,944.5 | 3,543,500 | 1,944.50 |
| 2018-02-02 | 1,989 | 1,992.5 | 1,971 | 1,984.5 | 3,338,900 | 1,984.50 |
| 2018-02-01 | 2,002 | 2,006 | 1,991 | 2,002.5 | 2,778,400 | 2,002.50 |
| 2018-01-31 | 2,010 | 2,023.5 | 1,995 | 1,998 | 4,465,600 | 1,998 |
| 2018-01-30 | 2,059 | 2,060 | 2,022 | 2,022.5 | 4,289,100 | 2,022.50 |
| 2018-01-29 | 2,091 | 2,104 | 2,070 | 2,070.5 | 5,342,300 | 2,070.50 |
| 2018-01-26 | 2,155 | 2,157.5 | 2,133 | 2,140 | 7,370,100 | 2,140 |
| 2018-01-25 | 2,170 | 2,176.5 | 2,153.5 | 2,156.5 | 4,103,000 | 2,156.50 |
| 2018-01-24 | 2,164 | 2,175 | 2,163 | 2,170.5 | 3,303,400 | 2,170.50 |
| 2018-01-23 | 2,161 | 2,171.5 | 2,155.5 | 2,168 | 3,285,700 | 2,168 |
| 2018-01-22 | 2,164 | 2,166.5 | 2,145 | 2,161 | 3,298,700 | 2,161 |
| 2018-01-19 | 2,138 | 2,156 | 2,135.5 | 2,156 | 3,987,000 | 2,156 |
| 2018-01-18 | 2,142 | 2,144 | 2,121.5 | 2,123.5 | 4,253,600 | 2,123.50 |
| 2018-01-17 | 2,131.5 | 2,139 | 2,124.5 | 2,131 | 3,575,100 | 2,131 |
| 2018-01-16 | 2,118.5 | 2,132.5 | 2,113 | 2,128.5 | 3,162,500 | 2,128.50 |
| 2018-01-15 | 2,120 | 2,124 | 2,113.5 | 2,118.5 | 2,210,500 | 2,118.50 |
| 2018-01-12 | 2,122 | 2,126 | 2,104 | 2,108.5 | 4,301,200 | 2,108.50 |
| 2018-01-11 | 2,123 | 2,127 | 2,113 | 2,126 | 3,054,000 | 2,126 |
| 2018-01-10 | 2,128 | 2,139.5 | 2,107.5 | 2,122.5 | 5,227,900 | 2,122.50 |
| 2018-01-09 | 2,156 | 2,162 | 2,128 | 2,154.5 | 5,200,500 | 2,154.50 |
| 2018-01-05 | 2,088.5 | 2,107 | 2,081 | 2,106 | 3,094,600 | 2,106 |
| 2018-01-04 | 2,062.5 | 2,068 | 2,051.5 | 2,068 | 3,728,400 | 2,068 |
分割・併合履歴 ： [1991-01-28]1株→1.07株 [1983-01-27]1株→1.1株
