3382 (株)セブン&アイ・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 | 4,828 | 4,830 | 4,727 | 4,783 | 1,640,300 | 1,594.33 |
| 2018-12-27 | 4,734 | 4,881 | 4,714 | 4,851 | 3,276,600 | 1,617 |
| 2018-12-26 | 4,593 | 4,712 | 4,582 | 4,654 | 2,220,000 | 1,551.33 |
| 2018-12-25 | 4,750 | 4,761 | 4,530 | 4,588 | 2,449,700 | 1,529.33 |
| 2018-12-21 | 4,779 | 4,791 | 4,714 | 4,764 | 4,583,000 | 1,588 |
| 2018-12-20 | 4,861 | 4,908 | 4,798 | 4,836 | 3,044,100 | 1,612 |
| 2018-12-19 | 4,896 | 4,903 | 4,820 | 4,853 | 2,117,300 | 1,617.67 |
| 2018-12-18 | 4,904 | 4,935 | 4,853 | 4,888 | 3,297,400 | 1,629.33 |
| 2018-12-17 | 4,921 | 4,962 | 4,890 | 4,923 | 2,610,000 | 1,641 |
| 2018-12-14 | 4,884 | 4,928 | 4,858 | 4,873 | 3,593,100 | 1,624.33 |
| 2018-12-13 | 4,930 | 4,950 | 4,882 | 4,905 | 2,275,100 | 1,635 |
| 2018-12-12 | 4,983 | 4,996 | 4,871 | 4,919 | 3,213,600 | 1,639.67 |
| 2018-12-11 | 4,918 | 4,947 | 4,898 | 4,933 | 2,524,100 | 1,644.33 |
| 2018-12-10 | 4,904 | 4,914 | 4,827 | 4,867 | 2,226,700 | 1,622.33 |
| 2018-12-07 | 4,857 | 4,925 | 4,828 | 4,910 | 2,631,000 | 1,636.67 |
| 2018-12-06 | 4,767 | 4,836 | 4,764 | 4,825 | 2,275,500 | 1,608.33 |
| 2018-12-05 | 4,727 | 4,804 | 4,716 | 4,793 | 1,407,900 | 1,597.67 |
| 2018-12-04 | 4,899 | 4,912 | 4,786 | 4,786 | 2,128,700 | 1,595.33 |
| 2018-12-03 | 4,973 | 4,980 | 4,875 | 4,881 | 2,098,800 | 1,627 |
| 2018-11-30 | 4,835 | 4,947 | 4,762 | 4,943 | 5,273,200 | 1,647.67 |
| 2018-11-29 | 4,888 | 4,903 | 4,776 | 4,832 | 2,919,600 | 1,610.67 |
| 2018-11-28 | 4,950 | 4,976 | 4,920 | 4,920 | 2,365,300 | 1,640 |
| 2018-11-27 | 4,984 | 4,998 | 4,929 | 4,950 | 2,146,700 | 1,650 |
| 2018-11-26 | 5,027 | 5,089 | 4,984 | 5,012 | 2,181,700 | 1,670.67 |
| 2018-11-22 | 4,940 | 4,992 | 4,937 | 4,989 | 1,397,200 | 1,663 |
| 2018-11-21 | 4,950 | 4,957 | 4,921 | 4,941 | 1,722,600 | 1,647 |
| 2018-11-20 | 4,915 | 5,017 | 4,915 | 4,973 | 1,435,800 | 1,657.67 |
| 2018-11-19 | 5,015 | 5,031 | 4,978 | 4,985 | 1,451,200 | 1,661.67 |
| 2018-11-16 | 4,998 | 5,034 | 4,955 | 5,001 | 1,542,300 | 1,667 |
| 2018-11-15 | 4,994 | 5,007 | 4,927 | 5,005 | 1,388,100 | 1,668.33 |
| 2018-11-14 | 4,939 | 5,006 | 4,915 | 4,982 | 1,978,300 | 1,660.67 |
| 2018-11-13 | 5,000 | 5,010 | 4,896 | 4,944 | 1,874,100 | 1,648 |
| 2018-11-12 | 5,008 | 5,044 | 4,993 | 5,030 | 1,605,500 | 1,676.67 |
| 2018-11-09 | 5,038 | 5,052 | 4,997 | 5,008 | 1,492,500 | 1,669.33 |
| 2018-11-08 | 4,972 | 5,048 | 4,959 | 5,047 | 2,385,200 | 1,682.33 |
| 2018-11-07 | 5,000 | 5,029 | 4,909 | 4,928 | 1,976,700 | 1,642.67 |
| 2018-11-06 | 4,865 | 4,986 | 4,865 | 4,986 | 1,685,600 | 1,662 |
| 2018-11-05 | 4,891 | 4,898 | 4,805 | 4,834 | 2,324,800 | 1,611.33 |
| 2018-11-02 | 4,932 | 4,942 | 4,824 | 4,917 | 2,740,200 | 1,639 |
| 2018-11-01 | 4,936 | 4,977 | 4,914 | 4,932 | 2,675,500 | 1,644 |
| 2018-10-31 | 4,879 | 4,902 | 4,826 | 4,893 | 2,551,000 | 1,631 |
| 2018-10-30 | 4,830 | 4,933 | 4,822 | 4,869 | 2,708,400 | 1,623 |
| 2018-10-29 | 4,800 | 4,893 | 4,786 | 4,808 | 2,366,200 | 1,602.67 |
| 2018-10-26 | 4,834 | 4,843 | 4,743 | 4,766 | 2,997,300 | 1,588.67 |
| 2018-10-25 | 4,740 | 4,858 | 4,732 | 4,797 | 2,843,700 | 1,599 |
| 2018-10-24 | 4,795 | 4,839 | 4,777 | 4,810 | 1,699,200 | 1,603.33 |
| 2018-10-23 | 4,826 | 4,832 | 4,740 | 4,741 | 2,181,400 | 1,580.33 |
| 2018-10-22 | 4,840 | 4,856 | 4,798 | 4,836 | 1,318,100 | 1,612 |
| 2018-10-19 | 4,778 | 4,846 | 4,777 | 4,844 | 2,382,800 | 1,614.67 |
| 2018-10-18 | 4,809 | 4,843 | 4,794 | 4,807 | 2,214,400 | 1,602.33 |
| 2018-10-17 | 4,807 | 4,822 | 4,755 | 4,775 | 2,212,700 | 1,591.67 |
| 2018-10-16 | 4,786 | 4,829 | 4,733 | 4,778 | 2,152,200 | 1,592.67 |
| 2018-10-15 | 4,820 | 4,863 | 4,784 | 4,784 | 2,346,500 | 1,594.67 |
| 2018-10-12 | 4,895 | 4,954 | 4,840 | 4,848 | 3,423,100 | 1,616 |
| 2018-10-11 | 5,011 | 5,036 | 4,938 | 4,940 | 3,424,600 | 1,646.67 |
| 2018-10-10 | 5,084 | 5,106 | 5,056 | 5,079 | 2,516,600 | 1,693 |
| 2018-10-09 | 5,125 | 5,139 | 5,069 | 5,088 | 2,427,100 | 1,696 |
| 2018-10-05 | 5,122 | 5,203 | 5,114 | 5,114 | 2,900,700 | 1,704.67 |
| 2018-10-04 | 5,100 | 5,177 | 5,094 | 5,130 | 3,484,500 | 1,710 |
| 2018-10-03 | 5,100 | 5,120 | 5,069 | 5,091 | 2,189,300 | 1,697 |
| 2018-10-02 | 5,095 | 5,148 | 5,073 | 5,112 | 3,163,200 | 1,704 |
| 2018-10-01 | 5,041 | 5,104 | 5,007 | 5,071 | 2,006,400 | 1,690.33 |
| 2018-09-28 | 5,080 | 5,101 | 5,055 | 5,060 | 2,556,700 | 1,686.67 |
| 2018-09-27 | 5,046 | 5,134 | 5,023 | 5,087 | 2,364,900 | 1,695.67 |
| 2018-09-26 | 5,051 | 5,088 | 5,040 | 5,085 | 2,374,900 | 1,695 |
| 2018-09-25 | 5,038 | 5,087 | 5,029 | 5,050 | 2,641,300 | 1,683.33 |
| 2018-09-21 | 5,027 | 5,097 | 5,018 | 5,072 | 4,144,300 | 1,690.67 |
| 2018-09-20 | 5,042 | 5,083 | 5,017 | 5,017 | 3,071,300 | 1,672.33 |
| 2018-09-19 | 5,011 | 5,100 | 5,006 | 5,100 | 3,451,200 | 1,700 |
| 2018-09-18 | 4,950 | 5,037 | 4,937 | 5,000 | 3,266,200 | 1,666.67 |
| 2018-09-14 | 4,923 | 5,009 | 4,910 | 4,980 | 4,162,700 | 1,660 |
| 2018-09-13 | 4,810 | 4,913 | 4,807 | 4,909 | 2,603,500 | 1,636.33 |
| 2018-09-12 | 4,646 | 4,759 | 4,629 | 4,755 | 2,855,200 | 1,585 |
| 2018-09-11 | 4,608 | 4,639 | 4,595 | 4,634 | 1,832,400 | 1,544.67 |
| 2018-09-10 | 4,570 | 4,577 | 4,550 | 4,567 | 1,321,600 | 1,522.33 |
| 2018-09-07 | 4,500 | 4,558 | 4,498 | 4,553 | 1,362,000 | 1,517.67 |
| 2018-09-06 | 4,508 | 4,522 | 4,486 | 4,500 | 1,269,700 | 1,500 |
| 2018-09-05 | 4,533 | 4,548 | 4,492 | 4,499 | 1,677,200 | 1,499.67 |
| 2018-09-04 | 4,549 | 4,557 | 4,522 | 4,542 | 942,500 | 1,514 |
| 2018-09-03 | 4,530 | 4,567 | 4,530 | 4,562 | 839,000 | 1,520.67 |
| 2018-08-31 | 4,523 | 4,538 | 4,496 | 4,525 | 1,451,100 | 1,508.33 |
| 2018-08-30 | 4,570 | 4,595 | 4,531 | 4,543 | 1,902,100 | 1,514.33 |
| 2018-08-29 | 4,535 | 4,579 | 4,531 | 4,557 | 1,670,200 | 1,519 |
| 2018-08-28 | 4,605 | 4,611 | 4,573 | 4,577 | 1,573,900 | 1,525.67 |
| 2018-08-27 | 4,568 | 4,606 | 4,557 | 4,597 | 1,113,600 | 1,532.33 |
| 2018-08-24 | 4,532 | 4,553 | 4,513 | 4,552 | 1,220,200 | 1,517.33 |
| 2018-08-23 | 4,542 | 4,553 | 4,520 | 4,527 | 1,087,600 | 1,509 |
| 2018-08-22 | 4,551 | 4,555 | 4,500 | 4,516 | 1,444,900 | 1,505.33 |
| 2018-08-21 | 4,614 | 4,623 | 4,556 | 4,560 | 1,956,000 | 1,520 |
| 2018-08-20 | 4,608 | 4,625 | 4,573 | 4,613 | 1,470,000 | 1,537.67 |
| 2018-08-17 | 4,575 | 4,609 | 4,565 | 4,608 | 1,751,400 | 1,536 |
| 2018-08-16 | 4,559 | 4,577 | 4,504 | 4,549 | 2,128,900 | 1,516.33 |
| 2018-08-15 | 4,587 | 4,591 | 4,539 | 4,561 | 1,476,100 | 1,520.33 |
| 2018-08-14 | 4,536 | 4,549 | 4,500 | 4,548 | 1,280,000 | 1,516 |
| 2018-08-13 | 4,521 | 4,532 | 4,492 | 4,497 | 1,531,200 | 1,499 |
| 2018-08-10 | 4,572 | 4,597 | 4,521 | 4,526 | 1,403,200 | 1,508.67 |
| 2018-08-09 | 4,555 | 4,568 | 4,532 | 4,549 | 1,012,800 | 1,516.33 |
| 2018-08-08 | 4,610 | 4,610 | 4,536 | 4,536 | 1,171,000 | 1,512 |
| 2018-08-07 | 4,523 | 4,550 | 4,510 | 4,542 | 894,400 | 1,514 |
| 2018-08-06 | 4,523 | 4,542 | 4,497 | 4,505 | 812,400 | 1,501.67 |
| 2018-08-03 | 4,538 | 4,543 | 4,495 | 4,503 | 1,083,200 | 1,501 |
| 2018-08-02 | 4,534 | 4,554 | 4,497 | 4,504 | 1,277,500 | 1,501.33 |
| 2018-08-01 | 4,535 | 4,550 | 4,502 | 4,532 | 1,700,900 | 1,510.67 |
| 2018-07-31 | 4,582 | 4,587 | 4,536 | 4,555 | 1,646,600 | 1,518.33 |
| 2018-07-30 | 4,600 | 4,612 | 4,585 | 4,595 | 820,900 | 1,531.67 |
| 2018-07-27 | 4,610 | 4,632 | 4,599 | 4,628 | 1,245,200 | 1,542.67 |
| 2018-07-26 | 4,593 | 4,638 | 4,577 | 4,607 | 1,320,200 | 1,535.67 |
| 2018-07-25 | 4,594 | 4,620 | 4,563 | 4,565 | 1,122,200 | 1,521.67 |
| 2018-07-24 | 4,602 | 4,615 | 4,578 | 4,581 | 1,031,100 | 1,527 |
| 2018-07-23 | 4,570 | 4,618 | 4,570 | 4,595 | 1,000,100 | 1,531.67 |
| 2018-07-20 | 4,621 | 4,629 | 4,585 | 4,627 | 1,320,400 | 1,542.33 |
| 2018-07-19 | 4,672 | 4,672 | 4,593 | 4,593 | 1,378,400 | 1,531 |
| 2018-07-18 | 4,700 | 4,712 | 4,625 | 4,638 | 1,451,400 | 1,546 |
| 2018-07-17 | 4,555 | 4,635 | 4,521 | 4,623 | 2,385,100 | 1,541 |
| 2018-07-13 | 4,526 | 4,529 | 4,493 | 4,514 | 1,675,000 | 1,504.67 |
| 2018-07-12 | 4,496 | 4,529 | 4,492 | 4,500 | 1,702,400 | 1,500 |
| 2018-07-11 | 4,500 | 4,517 | 4,489 | 4,495 | 2,574,400 | 1,498.33 |
| 2018-07-10 | 4,566 | 4,566 | 4,503 | 4,504 | 1,989,800 | 1,501.33 |
| 2018-07-09 | 4,521 | 4,551 | 4,467 | 4,500 | 2,671,100 | 1,500 |
| 2018-07-06 | 4,761 | 4,766 | 4,562 | 4,566 | 3,426,900 | 1,522 |
| 2018-07-05 | 4,653 | 4,663 | 4,585 | 4,621 | 1,551,200 | 1,540.33 |
| 2018-07-04 | 4,651 | 4,710 | 4,651 | 4,682 | 1,656,700 | 1,560.67 |
| 2018-07-03 | 4,691 | 4,693 | 4,603 | 4,633 | 2,162,800 | 1,544.33 |
| 2018-07-02 | 4,788 | 4,803 | 4,675 | 4,686 | 1,563,600 | 1,562 |
| 2018-06-29 | 4,855 | 4,855 | 4,804 | 4,831 | 1,771,400 | 1,610.33 |
| 2018-06-28 | 4,867 | 4,881 | 4,788 | 4,817 | 1,892,600 | 1,605.67 |
| 2018-06-27 | 4,850 | 4,875 | 4,828 | 4,866 | 1,419,900 | 1,622 |
| 2018-06-26 | 4,800 | 4,849 | 4,765 | 4,843 | 1,731,500 | 1,614.33 |
| 2018-06-25 | 4,845 | 4,849 | 4,771 | 4,780 | 1,577,700 | 1,593.33 |
| 2018-06-22 | 4,813 | 4,833 | 4,781 | 4,820 | 1,770,200 | 1,606.67 |
| 2018-06-21 | 4,825 | 4,878 | 4,824 | 4,842 | 1,559,600 | 1,614 |
| 2018-06-20 | 4,851 | 4,885 | 4,815 | 4,862 | 1,617,200 | 1,620.67 |
| 2018-06-19 | 4,874 | 4,885 | 4,812 | 4,812 | 1,756,000 | 1,604 |
| 2018-06-18 | 4,928 | 4,944 | 4,872 | 4,890 | 1,346,000 | 1,630 |
| 2018-06-15 | 4,969 | 4,991 | 4,937 | 4,946 | 1,913,100 | 1,648.67 |
| 2018-06-14 | 4,971 | 4,984 | 4,926 | 4,947 | 1,877,600 | 1,649 |
| 2018-06-13 | 5,001 | 5,058 | 4,982 | 4,988 | 1,793,600 | 1,662.67 |
| 2018-06-12 | 5,050 | 5,067 | 5,004 | 5,036 | 2,296,500 | 1,678.67 |
| 2018-06-11 | 4,945 | 5,067 | 4,943 | 5,053 | 2,179,200 | 1,684.33 |
| 2018-06-08 | 4,888 | 4,967 | 4,882 | 4,908 | 3,376,000 | 1,636 |
| 2018-06-07 | 4,900 | 4,904 | 4,865 | 4,878 | 1,525,800 | 1,626 |
| 2018-06-06 | 4,880 | 4,915 | 4,851 | 4,897 | 1,474,700 | 1,632.33 |
| 2018-06-05 | 4,860 | 4,874 | 4,843 | 4,874 | 1,238,400 | 1,624.67 |
| 2018-06-04 | 4,801 | 4,868 | 4,784 | 4,851 | 1,350,700 | 1,617 |
| 2018-06-01 | 4,811 | 4,850 | 4,792 | 4,792 | 2,040,400 | 1,597.33 |
| 2018-05-31 | 4,842 | 4,870 | 4,806 | 4,821 | 3,394,600 | 1,607 |
| 2018-05-30 | 4,825 | 4,866 | 4,809 | 4,821 | 1,822,500 | 1,607 |
| 2018-05-29 | 4,875 | 4,914 | 4,872 | 4,894 | 1,473,300 | 1,631.33 |
| 2018-05-28 | 4,908 | 4,922 | 4,861 | 4,871 | 1,243,800 | 1,623.67 |
| 2018-05-25 | 4,907 | 4,935 | 4,889 | 4,901 | 1,870,200 | 1,633.67 |
| 2018-05-24 | 4,874 | 4,919 | 4,844 | 4,860 | 1,787,800 | 1,620 |
| 2018-05-23 | 4,890 | 4,926 | 4,843 | 4,874 | 2,669,200 | 1,624.67 |
| 2018-05-22 | 4,821 | 4,845 | 4,794 | 4,827 | 1,314,700 | 1,609 |
| 2018-05-21 | 4,827 | 4,868 | 4,825 | 4,836 | 1,472,000 | 1,612 |
| 2018-05-18 | 4,823 | 4,825 | 4,777 | 4,822 | 1,532,800 | 1,607.33 |
| 2018-05-17 | 4,876 | 4,876 | 4,804 | 4,809 | 1,617,100 | 1,603 |
| 2018-05-16 | 4,865 | 4,888 | 4,840 | 4,848 | 1,351,300 | 1,616 |
| 2018-05-15 | 4,855 | 4,865 | 4,843 | 4,854 | 1,513,600 | 1,618 |
| 2018-05-14 | 4,800 | 4,849 | 4,795 | 4,839 | 1,911,100 | 1,613 |
| 2018-05-11 | 4,780 | 4,815 | 4,771 | 4,806 | 1,654,800 | 1,602 |
| 2018-05-10 | 4,800 | 4,801 | 4,742 | 4,762 | 1,434,500 | 1,587.33 |
| 2018-05-09 | 4,817 | 4,825 | 4,774 | 4,780 | 2,000,200 | 1,593.33 |
| 2018-05-08 | 4,800 | 4,807 | 4,787 | 4,800 | 2,038,500 | 1,600 |
| 2018-05-07 | 4,800 | 4,805 | 4,775 | 4,795 | 1,585,100 | 1,598.33 |
| 2018-05-02 | 4,800 | 4,800 | 4,756 | 4,774 | 1,801,600 | 1,591.33 |
| 2018-05-01 | 4,850 | 4,857 | 4,789 | 4,810 | 2,029,400 | 1,603.33 |
| 2018-04-27 | 4,781 | 4,813 | 4,771 | 4,805 | 2,629,800 | 1,601.67 |
| 2018-04-26 | 4,799 | 4,800 | 4,746 | 4,762 | 2,370,700 | 1,587.33 |
| 2018-04-25 | 4,777 | 4,801 | 4,751 | 4,780 | 2,047,200 | 1,593.33 |
| 2018-04-24 | 4,800 | 4,800 | 4,751 | 4,800 | 1,635,100 | 1,600 |
| 2018-04-23 | 4,752 | 4,776 | 4,737 | 4,741 | 1,133,500 | 1,580.33 |
| 2018-04-20 | 4,775 | 4,790 | 4,747 | 4,760 | 2,123,100 | 1,586.67 |
| 2018-04-19 | 4,796 | 4,806 | 4,770 | 4,775 | 1,949,600 | 1,591.67 |
| 2018-04-18 | 4,762 | 4,805 | 4,756 | 4,796 | 2,568,700 | 1,598.67 |
| 2018-04-17 | 4,736 | 4,781 | 4,728 | 4,757 | 1,953,500 | 1,585.67 |
| 2018-04-16 | 4,716 | 4,762 | 4,703 | 4,751 | 2,210,500 | 1,583.67 |
| 2018-04-13 | 4,723 | 4,728 | 4,673 | 4,684 | 1,716,300 | 1,561.33 |
| 2018-04-12 | 4,701 | 4,719 | 4,673 | 4,700 | 1,881,700 | 1,566.67 |
| 2018-04-11 | 4,750 | 4,750 | 4,664 | 4,700 | 2,301,000 | 1,566.67 |
| 2018-04-10 | 4,774 | 4,806 | 4,736 | 4,764 | 3,125,100 | 1,588 |
| 2018-04-09 | 4,804 | 4,852 | 4,774 | 4,775 | 3,599,300 | 1,591.67 |
| 2018-04-06 | 4,720 | 4,817 | 4,711 | 4,780 | 4,581,400 | 1,593.33 |
| 2018-04-05 | 4,611 | 4,640 | 4,599 | 4,624 | 2,999,700 | 1,541.33 |
| 2018-04-04 | 4,548 | 4,588 | 4,542 | 4,568 | 2,568,000 | 1,522.67 |
| 2018-04-03 | 4,534 | 4,556 | 4,512 | 4,542 | 1,746,400 | 1,514 |
| 2018-03-30 | 4,542 | 4,580 | 4,518 | 4,564 | 2,318,200 | 1,521.33 |
| 2018-03-29 | 4,499 | 4,551 | 4,487 | 4,532 | 3,057,100 | 1,510.67 |
| 2018-03-28 | 4,448 | 4,470 | 4,373 | 4,466 | 3,559,900 | 1,488.67 |
| 2018-03-27 | 4,427 | 4,511 | 4,402 | 4,500 | 4,182,000 | 1,500 |
| 2018-03-26 | 4,332 | 4,373 | 4,324 | 4,373 | 2,754,300 | 1,457.67 |
| 2018-03-23 | 4,412 | 4,446 | 4,356 | 4,369 | 3,401,200 | 1,456.33 |
| 2018-03-22 | 4,424 | 4,482 | 4,421 | 4,480 | 2,897,400 | 1,493.33 |
| 2018-03-20 | 4,474 | 4,500 | 4,441 | 4,472 | 1,898,800 | 1,490.67 |
| 2018-03-19 | 4,466 | 4,500 | 4,463 | 4,494 | 1,993,100 | 1,498 |
| 2018-03-16 | 4,438 | 4,476 | 4,435 | 4,467 | 2,552,700 | 1,489 |
| 2018-03-15 | 4,400 | 4,454 | 4,381 | 4,451 | 2,335,600 | 1,483.67 |
| 2018-03-14 | 4,480 | 4,480 | 4,437 | 4,455 | 2,056,700 | 1,485 |
| 2018-03-13 | 4,467 | 4,487 | 4,457 | 4,481 | 1,527,100 | 1,493.67 |
| 2018-03-12 | 4,445 | 4,466 | 4,418 | 4,460 | 2,259,000 | 1,486.67 |
| 2018-03-09 | 4,419 | 4,434 | 4,348 | 4,375 | 3,590,800 | 1,458.33 |
| 2018-03-08 | 4,375 | 4,381 | 4,343 | 4,362 | 1,925,100 | 1,454 |
| 2018-03-07 | 4,314 | 4,379 | 4,313 | 4,342 | 2,275,100 | 1,447.33 |
| 2018-03-06 | 4,379 | 4,387 | 4,331 | 4,336 | 2,160,500 | 1,445.33 |
| 2018-03-05 | 4,311 | 4,342 | 4,301 | 4,332 | 1,397,900 | 1,444 |
| 2018-03-02 | 4,338 | 4,353 | 4,275 | 4,309 | 3,193,700 | 1,436.33 |
| 2018-03-01 | 4,409 | 4,411 | 4,366 | 4,381 | 2,536,500 | 1,460.33 |
| 2018-02-28 | 4,480 | 4,521 | 4,461 | 4,461 | 2,881,100 | 1,487 |
| 2018-02-27 | 4,450 | 4,467 | 4,428 | 4,444 | 1,797,900 | 1,481.33 |
| 2018-02-26 | 4,416 | 4,459 | 4,411 | 4,448 | 2,081,300 | 1,482.67 |
| 2018-02-23 | 4,508 | 4,508 | 4,407 | 4,433 | 3,820,300 | 1,477.67 |
| 2018-02-22 | 4,490 | 4,510 | 4,477 | 4,504 | 2,807,600 | 1,501.33 |
| 2018-02-21 | 4,519 | 4,525 | 4,477 | 4,488 | 2,482,900 | 1,496 |
| 2018-02-20 | 4,482 | 4,535 | 4,471 | 4,500 | 2,113,300 | 1,500 |
| 2018-02-19 | 4,468 | 4,491 | 4,436 | 4,464 | 1,531,100 | 1,488 |
| 2018-02-16 | 4,432 | 4,446 | 4,411 | 4,424 | 2,012,100 | 1,474.67 |
| 2018-02-15 | 4,518 | 4,519 | 4,423 | 4,432 | 2,157,500 | 1,477.33 |
| 2018-02-14 | 4,456 | 4,462 | 4,387 | 4,430 | 2,379,500 | 1,476.67 |
| 2018-02-13 | 4,430 | 4,496 | 4,397 | 4,444 | 3,194,800 | 1,481.33 |
| 2018-02-09 | 4,413 | 4,430 | 4,358 | 4,412 | 3,490,600 | 1,470.67 |
| 2018-02-08 | 4,472 | 4,499 | 4,446 | 4,483 | 2,268,900 | 1,494.33 |
| 2018-02-07 | 4,451 | 4,527 | 4,451 | 4,455 | 4,069,900 | 1,485 |
| 2018-02-06 | 4,421 | 4,435 | 4,313 | 4,397 | 4,653,300 | 1,465.67 |
| 2018-02-05 | 4,522 | 4,564 | 4,509 | 4,518 | 2,211,600 | 1,506 |
| 2018-02-02 | 4,541 | 4,578 | 4,531 | 4,567 | 1,478,400 | 1,522.33 |
| 2018-02-01 | 4,492 | 4,575 | 4,492 | 4,570 | 2,399,900 | 1,523.33 |
| 2018-01-31 | 4,545 | 4,558 | 4,485 | 4,486 | 2,940,400 | 1,495.33 |
| 2018-01-30 | 4,580 | 4,596 | 4,522 | 4,535 | 2,022,800 | 1,511.67 |
| 2018-01-29 | 4,592 | 4,616 | 4,577 | 4,583 | 1,622,600 | 1,527.67 |
| 2018-01-26 | 4,648 | 4,664 | 4,622 | 4,622 | 2,099,600 | 1,540.67 |
| 2018-01-25 | 4,634 | 4,658 | 4,615 | 4,634 | 2,226,500 | 1,544.67 |
| 2018-01-24 | 4,573 | 4,645 | 4,564 | 4,634 | 3,452,100 | 1,544.67 |
| 2018-01-23 | 4,563 | 4,570 | 4,533 | 4,568 | 2,449,800 | 1,522.67 |
| 2018-01-22 | 4,550 | 4,578 | 4,538 | 4,575 | 2,539,900 | 1,525 |
| 2018-01-19 | 4,549 | 4,566 | 4,528 | 4,538 | 2,131,400 | 1,512.67 |
| 2018-01-18 | 4,575 | 4,575 | 4,524 | 4,546 | 3,409,600 | 1,515.33 |
| 2018-01-17 | 4,550 | 4,581 | 4,536 | 4,577 | 2,593,400 | 1,525.67 |
| 2018-01-16 | 4,563 | 4,590 | 4,561 | 4,579 | 1,164,700 | 1,526.33 |
| 2018-01-15 | 4,600 | 4,603 | 4,556 | 4,561 | 1,954,000 | 1,520.33 |
| 2018-01-12 | 4,650 | 4,652 | 4,562 | 4,586 | 3,514,000 | 1,528.67 |
| 2018-01-11 | 4,745 | 4,753 | 4,630 | 4,652 | 3,097,500 | 1,550.67 |
| 2018-01-10 | 4,800 | 4,815 | 4,760 | 4,766 | 1,458,300 | 1,588.67 |
| 2018-01-09 | 4,800 | 4,827 | 4,768 | 4,770 | 2,410,800 | 1,590 |
| 2018-01-05 | 4,759 | 4,782 | 4,729 | 4,773 | 1,811,800 | 1,591 |
| 2018-01-04 | 4,710 | 4,760 | 4,696 | 4,760 | 2,149,900 | 1,586.67 |
分割・併合履歴 ： [2024-02-28]1株→3株