3407 旭化成(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 | 1,133.5 | 1,140.5 | 1,122.5 | 1,130 | 2,218,900 | 1,130 |
| 2018-12-27 | 1,104.5 | 1,136.5 | 1,099.5 | 1,130.5 | 3,877,900 | 1,130.50 |
| 2018-12-26 | 1,070 | 1,093.5 | 1,053.5 | 1,074 | 3,521,700 | 1,074 |
| 2018-12-25 | 1,083 | 1,090.5 | 1,058.5 | 1,065 | 2,948,600 | 1,065 |
| 2018-12-21 | 1,114.5 | 1,126.5 | 1,103 | 1,112 | 5,483,300 | 1,112 |
| 2018-12-20 | 1,134 | 1,138.5 | 1,104 | 1,109 | 3,393,800 | 1,109 |
| 2018-12-19 | 1,150.5 | 1,161.5 | 1,141 | 1,144 | 3,659,200 | 1,144 |
| 2018-12-18 | 1,140 | 1,159.5 | 1,138 | 1,144 | 3,908,100 | 1,144 |
| 2018-12-17 | 1,150.5 | 1,172.5 | 1,148.5 | 1,164 | 3,742,000 | 1,164 |
| 2018-12-14 | 1,156.5 | 1,172.5 | 1,137 | 1,145 | 4,637,900 | 1,145 |
| 2018-12-13 | 1,156.5 | 1,172 | 1,148 | 1,166.5 | 3,448,400 | 1,166.50 |
| 2018-12-12 | 1,135.5 | 1,153.5 | 1,133 | 1,145 | 3,458,700 | 1,145 |
| 2018-12-11 | 1,147.5 | 1,150 | 1,118 | 1,122 | 3,360,200 | 1,122 |
| 2018-12-10 | 1,159.5 | 1,160 | 1,129 | 1,145.5 | 4,011,300 | 1,145.50 |
| 2018-12-07 | 1,180 | 1,194.5 | 1,173.5 | 1,182 | 4,598,700 | 1,182 |
| 2018-12-06 | 1,207.5 | 1,215 | 1,166.5 | 1,179.5 | 5,153,500 | 1,179.50 |
| 2018-12-05 | 1,199.5 | 1,227 | 1,196 | 1,225 | 4,487,700 | 1,225 |
| 2018-12-04 | 1,259 | 1,259 | 1,216 | 1,216 | 4,544,600 | 1,216 |
| 2018-12-03 | 1,266.5 | 1,269 | 1,253.5 | 1,257.5 | 3,059,300 | 1,257.50 |
| 2018-11-30 | 1,247 | 1,251 | 1,241 | 1,243 | 4,540,600 | 1,243 |
| 2018-11-29 | 1,241.5 | 1,251 | 1,235 | 1,242 | 3,808,700 | 1,242 |
| 2018-11-28 | 1,225 | 1,229 | 1,207 | 1,221 | 4,536,600 | 1,221 |
| 2018-11-27 | 1,209 | 1,231.5 | 1,208.5 | 1,226.5 | 4,201,600 | 1,226.50 |
| 2018-11-26 | 1,200 | 1,207.5 | 1,185.5 | 1,199.5 | 3,843,200 | 1,199.50 |
| 2018-11-22 | 1,209.5 | 1,216.5 | 1,200 | 1,214.5 | 2,634,500 | 1,214.50 |
| 2018-11-21 | 1,190 | 1,214.5 | 1,188 | 1,211.5 | 3,529,200 | 1,211.50 |
| 2018-11-20 | 1,200 | 1,210 | 1,190 | 1,209 | 3,890,900 | 1,209 |
| 2018-11-19 | 1,221 | 1,233.5 | 1,208 | 1,215 | 3,879,600 | 1,215 |
| 2018-11-16 | 1,230.5 | 1,240.5 | 1,218.5 | 1,225.5 | 4,827,700 | 1,225.50 |
| 2018-11-15 | 1,228.5 | 1,233.5 | 1,208.5 | 1,218.5 | 3,581,500 | 1,218.50 |
| 2018-11-14 | 1,201 | 1,231.5 | 1,200 | 1,230 | 6,098,100 | 1,230 |
| 2018-11-13 | 1,218.5 | 1,219.5 | 1,178.5 | 1,189 | 5,783,500 | 1,189 |
| 2018-11-12 | 1,229 | 1,248 | 1,221 | 1,243 | 3,119,900 | 1,243 |
| 2018-11-09 | 1,239 | 1,240.5 | 1,226.5 | 1,232.5 | 6,065,300 | 1,232.50 |
| 2018-11-08 | 1,250 | 1,252 | 1,236.5 | 1,239.5 | 4,893,900 | 1,239.50 |
| 2018-11-07 | 1,260 | 1,260.5 | 1,229.5 | 1,233.5 | 7,295,600 | 1,233.50 |
| 2018-11-06 | 1,253.5 | 1,264 | 1,249.5 | 1,257.5 | 5,118,200 | 1,257.50 |
| 2018-11-05 | 1,290.5 | 1,300 | 1,245 | 1,246.5 | 7,656,000 | 1,246.50 |
| 2018-11-02 | 1,338 | 1,355 | 1,294.5 | 1,303 | 9,768,500 | 1,303 |
| 2018-11-01 | 1,367 | 1,367 | 1,344 | 1,350.5 | 4,180,700 | 1,350.50 |
| 2018-10-31 | 1,336 | 1,357 | 1,327.5 | 1,357 | 4,859,000 | 1,357 |
| 2018-10-30 | 1,321.5 | 1,347 | 1,312 | 1,324 | 13,513,000 | 1,324 |
| 2018-10-29 | 1,334.5 | 1,347 | 1,308.5 | 1,314.5 | 3,790,000 | 1,314.50 |
| 2018-10-26 | 1,325 | 1,331.5 | 1,297 | 1,312.5 | 4,012,200 | 1,312.50 |
| 2018-10-25 | 1,319.5 | 1,331 | 1,312 | 1,318 | 5,659,800 | 1,318 |
| 2018-10-24 | 1,389.5 | 1,392 | 1,352.5 | 1,366 | 7,265,600 | 1,366 |
| 2018-10-23 | 1,444.5 | 1,450 | 1,405 | 1,406.5 | 5,644,000 | 1,406.50 |
| 2018-10-22 | 1,465 | 1,471 | 1,447 | 1,448 | 6,001,700 | 1,448 |
| 2018-10-19 | 1,476 | 1,485 | 1,471 | 1,479 | 4,004,900 | 1,479 |
| 2018-10-18 | 1,520.5 | 1,524 | 1,486 | 1,490.5 | 5,035,500 | 1,490.50 |
| 2018-10-17 | 1,540 | 1,547.5 | 1,520.5 | 1,528.5 | 3,419,700 | 1,528.50 |
| 2018-10-16 | 1,518 | 1,528 | 1,507 | 1,521.5 | 4,263,500 | 1,521.50 |
| 2018-10-15 | 1,515 | 1,526.5 | 1,501.5 | 1,516 | 3,936,400 | 1,516 |
| 2018-10-12 | 1,530 | 1,549.5 | 1,524 | 1,538 | 4,999,200 | 1,538 |
| 2018-10-11 | 1,560.5 | 1,569 | 1,537.5 | 1,545.5 | 8,318,300 | 1,545.50 |
| 2018-10-10 | 1,692 | 1,693 | 1,610.5 | 1,610.5 | 7,691,900 | 1,610.50 |
| 2018-10-09 | 1,680 | 1,708 | 1,680 | 1,704.5 | 4,877,300 | 1,704.50 |
| 2018-10-05 | 1,728 | 1,735 | 1,705 | 1,708.5 | 3,962,600 | 1,708.50 |
| 2018-10-04 | 1,729 | 1,758.5 | 1,727 | 1,740.5 | 4,392,900 | 1,740.50 |
| 2018-10-03 | 1,724 | 1,759 | 1,722 | 1,739 | 3,656,700 | 1,739 |
| 2018-10-02 | 1,739 | 1,765 | 1,737.5 | 1,744 | 3,895,100 | 1,744 |
| 2018-10-01 | 1,722.5 | 1,744 | 1,715.5 | 1,730 | 2,877,600 | 1,730 |
| 2018-09-28 | 1,728.5 | 1,755 | 1,720 | 1,723 | 5,598,000 | 1,723 |
| 2018-09-27 | 1,722.5 | 1,749 | 1,720 | 1,726.5 | 6,927,600 | 1,726.50 |
| 2018-09-26 | 1,680 | 1,710 | 1,671.5 | 1,709.5 | 3,518,200 | 1,709.50 |
| 2018-09-25 | 1,671 | 1,683.5 | 1,647.5 | 1,682.5 | 4,546,200 | 1,682.50 |
| 2018-09-21 | 1,700 | 1,700 | 1,663 | 1,668.5 | 6,761,500 | 1,668.50 |
| 2018-09-20 | 1,700 | 1,704.5 | 1,671.5 | 1,683 | 3,717,500 | 1,683 |
| 2018-09-19 | 1,689 | 1,713.5 | 1,683.5 | 1,690 | 4,639,200 | 1,690 |
| 2018-09-18 | 1,604.5 | 1,666 | 1,604 | 1,657.5 | 4,777,400 | 1,657.50 |
| 2018-09-14 | 1,574.5 | 1,593.5 | 1,570 | 1,593 | 4,502,100 | 1,593 |
| 2018-09-13 | 1,570 | 1,591.5 | 1,561.5 | 1,574.5 | 2,505,400 | 1,574.50 |
| 2018-09-12 | 1,579.5 | 1,586 | 1,556 | 1,560 | 2,521,600 | 1,560 |
| 2018-09-11 | 1,560 | 1,574.5 | 1,545.5 | 1,573 | 3,735,200 | 1,573 |
| 2018-09-10 | 1,570 | 1,587 | 1,568 | 1,573.5 | 3,075,600 | 1,573.50 |
| 2018-09-07 | 1,570 | 1,586 | 1,563.5 | 1,565.5 | 3,849,100 | 1,565.50 |
| 2018-09-06 | 1,570.5 | 1,582.5 | 1,565 | 1,572.5 | 3,099,200 | 1,572.50 |
| 2018-09-05 | 1,580 | 1,598.5 | 1,566.5 | 1,578 | 3,169,800 | 1,578 |
| 2018-09-04 | 1,609.5 | 1,613.5 | 1,579.5 | 1,586.5 | 3,842,300 | 1,586.50 |
| 2018-09-03 | 1,627.5 | 1,636.5 | 1,615.5 | 1,622 | 1,852,600 | 1,622 |
| 2018-08-31 | 1,629.5 | 1,649 | 1,628.5 | 1,630 | 3,246,200 | 1,630 |
| 2018-08-30 | 1,641 | 1,653 | 1,634 | 1,640 | 3,290,600 | 1,640 |
| 2018-08-29 | 1,628.5 | 1,642.5 | 1,624.5 | 1,633 | 2,363,100 | 1,633 |
| 2018-08-28 | 1,630 | 1,646 | 1,625.5 | 1,628.5 | 2,920,900 | 1,628.50 |
| 2018-08-27 | 1,596.5 | 1,627.5 | 1,588.5 | 1,620.5 | 3,218,700 | 1,620.50 |
| 2018-08-24 | 1,591 | 1,593.5 | 1,579 | 1,589 | 1,979,100 | 1,589 |
| 2018-08-23 | 1,599.5 | 1,600 | 1,580 | 1,585 | 2,468,200 | 1,585 |
| 2018-08-22 | 1,585 | 1,599 | 1,578 | 1,589 | 3,056,900 | 1,589 |
| 2018-08-21 | 1,562.5 | 1,582.5 | 1,552.5 | 1,576 | 2,678,200 | 1,576 |
| 2018-08-20 | 1,548 | 1,576 | 1,540 | 1,574 | 2,467,700 | 1,574 |
| 2018-08-17 | 1,556.5 | 1,563 | 1,545 | 1,555 | 1,843,200 | 1,555 |
| 2018-08-16 | 1,542.5 | 1,561 | 1,530.5 | 1,548.5 | 3,348,700 | 1,548.50 |
| 2018-08-15 | 1,600 | 1,605.5 | 1,549 | 1,565 | 2,581,300 | 1,565 |
| 2018-08-14 | 1,544.5 | 1,577 | 1,532.5 | 1,574 | 2,378,500 | 1,574 |
| 2018-08-13 | 1,558 | 1,568.5 | 1,525 | 1,530.5 | 3,208,100 | 1,530.50 |
| 2018-08-10 | 1,586.5 | 1,594 | 1,564.5 | 1,567.5 | 3,233,800 | 1,567.50 |
| 2018-08-09 | 1,574.5 | 1,597 | 1,573 | 1,587 | 2,440,900 | 1,587 |
| 2018-08-08 | 1,592.5 | 1,601.5 | 1,575 | 1,581 | 2,757,400 | 1,581 |
| 2018-08-07 | 1,556.5 | 1,587 | 1,552 | 1,583 | 2,169,000 | 1,583 |
| 2018-08-06 | 1,572 | 1,584.5 | 1,556 | 1,558.5 | 3,504,200 | 1,558.50 |
| 2018-08-03 | 1,600 | 1,607.5 | 1,556 | 1,564.5 | 5,515,900 | 1,564.50 |
| 2018-08-02 | 1,494.5 | 1,609 | 1,492 | 1,602.5 | 8,633,700 | 1,602.50 |
| 2018-08-01 | 1,520.5 | 1,524 | 1,496 | 1,509 | 3,011,300 | 1,509 |
| 2018-07-31 | 1,482.5 | 1,498 | 1,478 | 1,490.5 | 3,037,400 | 1,490.50 |
| 2018-07-30 | 1,478 | 1,486.5 | 1,475.5 | 1,484.5 | 1,058,300 | 1,484.50 |
| 2018-07-27 | 1,492 | 1,494 | 1,475.5 | 1,483 | 2,056,300 | 1,483 |
| 2018-07-26 | 1,480 | 1,493.5 | 1,471 | 1,474 | 2,540,400 | 1,474 |
| 2018-07-25 | 1,467.5 | 1,467.5 | 1,453.5 | 1,461 | 1,905,100 | 1,461 |
| 2018-07-24 | 1,473.5 | 1,473.5 | 1,450 | 1,452.5 | 1,316,800 | 1,452.50 |
| 2018-07-23 | 1,457 | 1,462.5 | 1,449 | 1,453.5 | 1,275,000 | 1,453.50 |
| 2018-07-20 | 1,470 | 1,481.5 | 1,452 | 1,467 | 2,730,100 | 1,467 |
| 2018-07-19 | 1,478.5 | 1,479.5 | 1,464.5 | 1,464.5 | 1,752,500 | 1,464.50 |
| 2018-07-18 | 1,495 | 1,495 | 1,470.5 | 1,477 | 2,678,000 | 1,477 |
| 2018-07-17 | 1,450 | 1,472.5 | 1,442.5 | 1,455 | 3,968,600 | 1,455 |
| 2018-07-13 | 1,417.5 | 1,434 | 1,407.5 | 1,427 | 3,028,900 | 1,427 |
| 2018-07-12 | 1,405 | 1,410.5 | 1,397 | 1,399 | 2,553,700 | 1,399 |
| 2018-07-11 | 1,408.5 | 1,413 | 1,388.5 | 1,406 | 2,315,400 | 1,406 |
| 2018-07-10 | 1,422.5 | 1,425.5 | 1,413.5 | 1,415.5 | 3,240,100 | 1,415.50 |
| 2018-07-09 | 1,403 | 1,410.5 | 1,396 | 1,409 | 2,783,800 | 1,409 |
| 2018-07-06 | 1,388.5 | 1,413.5 | 1,388.5 | 1,401.5 | 3,100,000 | 1,401.50 |
| 2018-07-05 | 1,396 | 1,402.5 | 1,379.5 | 1,381.5 | 2,863,700 | 1,381.50 |
| 2018-07-04 | 1,385 | 1,397.5 | 1,379 | 1,395.5 | 1,818,100 | 1,395.50 |
| 2018-07-03 | 1,405 | 1,414.5 | 1,380 | 1,397 | 3,747,100 | 1,397 |
| 2018-07-02 | 1,402.5 | 1,423.5 | 1,397 | 1,398 | 3,365,500 | 1,398 |
| 2018-06-29 | 1,400 | 1,409.5 | 1,396.5 | 1,408 | 2,538,500 | 1,408 |
| 2018-06-28 | 1,410 | 1,411.5 | 1,397.5 | 1,408.5 | 2,950,600 | 1,408.50 |
| 2018-06-27 | 1,415.5 | 1,422.5 | 1,399.5 | 1,415.5 | 3,017,400 | 1,415.50 |
| 2018-06-26 | 1,390.5 | 1,411.5 | 1,385.5 | 1,408 | 2,661,100 | 1,408 |
| 2018-06-25 | 1,394.5 | 1,401.5 | 1,390 | 1,396.5 | 1,946,800 | 1,396.50 |
| 2018-06-22 | 1,395.5 | 1,398.5 | 1,383.5 | 1,394 | 2,717,700 | 1,394 |
| 2018-06-21 | 1,409.5 | 1,425.5 | 1,402.5 | 1,404 | 2,628,500 | 1,404 |
| 2018-06-20 | 1,427 | 1,427 | 1,390 | 1,409.5 | 3,472,900 | 1,409.50 |
| 2018-06-19 | 1,455 | 1,491.5 | 1,431.5 | 1,431.5 | 4,517,400 | 1,431.50 |
| 2018-06-18 | 1,458.5 | 1,458.5 | 1,435 | 1,455.5 | 3,871,000 | 1,455.50 |
| 2018-06-15 | 1,457.5 | 1,457.5 | 1,433.5 | 1,446 | 4,316,900 | 1,446 |
| 2018-06-14 | 1,468 | 1,468 | 1,446 | 1,446 | 2,994,000 | 1,446 |
| 2018-06-13 | 1,490 | 1,491.5 | 1,473.5 | 1,475 | 2,823,800 | 1,475 |
| 2018-06-12 | 1,530 | 1,531 | 1,494 | 1,502 | 2,518,100 | 1,502 |
| 2018-06-11 | 1,530 | 1,532 | 1,515.5 | 1,516 | 1,743,400 | 1,516 |
| 2018-06-08 | 1,521.5 | 1,535.5 | 1,516 | 1,518 | 4,552,800 | 1,518 |
| 2018-06-07 | 1,517.5 | 1,533 | 1,513 | 1,514.5 | 3,938,000 | 1,514.50 |
| 2018-06-06 | 1,510 | 1,517 | 1,504 | 1,505 | 2,332,900 | 1,505 |
| 2018-06-05 | 1,529 | 1,532.5 | 1,507 | 1,514.5 | 2,614,800 | 1,514.50 |
| 2018-06-04 | 1,503 | 1,510 | 1,494.5 | 1,499 | 2,806,800 | 1,499 |
| 2018-06-01 | 1,494.5 | 1,499.5 | 1,479 | 1,488 | 3,636,700 | 1,488 |
| 2018-05-31 | 1,469 | 1,499 | 1,465 | 1,495.5 | 6,037,600 | 1,495.50 |
| 2018-05-30 | 1,457 | 1,473.5 | 1,454.5 | 1,468.5 | 3,559,900 | 1,468.50 |
| 2018-05-29 | 1,470 | 1,481.5 | 1,457.5 | 1,470 | 2,734,700 | 1,470 |
| 2018-05-28 | 1,489 | 1,507.5 | 1,474.5 | 1,480.5 | 2,885,900 | 1,480.50 |
| 2018-05-25 | 1,473 | 1,494 | 1,470.5 | 1,477.5 | 2,713,500 | 1,477.50 |
| 2018-05-24 | 1,503.5 | 1,516.5 | 1,471 | 1,474 | 2,971,500 | 1,474 |
| 2018-05-23 | 1,513.5 | 1,528 | 1,498 | 1,503.5 | 3,106,000 | 1,503.50 |
| 2018-05-22 | 1,521 | 1,525 | 1,511.5 | 1,514 | 2,309,700 | 1,514 |
| 2018-05-21 | 1,526.5 | 1,542 | 1,520.5 | 1,530 | 2,078,500 | 1,530 |
| 2018-05-18 | 1,530 | 1,539 | 1,523 | 1,524.5 | 2,804,700 | 1,524.50 |
| 2018-05-17 | 1,495.5 | 1,527.5 | 1,487.5 | 1,525 | 2,368,900 | 1,525 |
| 2018-05-16 | 1,473.5 | 1,497.5 | 1,469 | 1,490 | 3,559,000 | 1,490 |
| 2018-05-15 | 1,487 | 1,491 | 1,464 | 1,468 | 4,804,100 | 1,468 |
| 2018-05-14 | 1,440.5 | 1,487.5 | 1,433 | 1,485 | 4,641,400 | 1,485 |
| 2018-05-11 | 1,523 | 1,559 | 1,451 | 1,469.5 | 6,594,500 | 1,469.50 |
| 2018-05-10 | 1,519.5 | 1,524.5 | 1,504 | 1,518.5 | 2,342,700 | 1,518.50 |
| 2018-05-09 | 1,503.5 | 1,528.5 | 1,502.5 | 1,524 | 2,854,800 | 1,524 |
| 2018-05-08 | 1,493 | 1,517 | 1,490 | 1,507 | 2,476,600 | 1,507 |
| 2018-05-07 | 1,518 | 1,519 | 1,493 | 1,499 | 2,421,900 | 1,499 |
| 2018-05-02 | 1,528.5 | 1,528.5 | 1,498.5 | 1,511 | 2,665,100 | 1,511 |
| 2018-05-01 | 1,529 | 1,532.5 | 1,503.5 | 1,530.5 | 2,959,600 | 1,530.50 |
| 2018-04-27 | 1,519 | 1,521 | 1,504.5 | 1,507.5 | 2,951,200 | 1,507.50 |
| 2018-04-26 | 1,524.5 | 1,525.5 | 1,506 | 1,508.5 | 2,660,800 | 1,508.50 |
| 2018-04-25 | 1,514.5 | 1,537.5 | 1,510.5 | 1,535.5 | 3,267,100 | 1,535.50 |
| 2018-04-24 | 1,503 | 1,523.5 | 1,491.5 | 1,520.5 | 2,857,300 | 1,520.50 |
| 2018-04-23 | 1,508.5 | 1,508.5 | 1,491.5 | 1,495.5 | 1,746,700 | 1,495.50 |
| 2018-04-20 | 1,508.5 | 1,512 | 1,491 | 1,506 | 3,161,200 | 1,506 |
| 2018-04-19 | 1,506 | 1,521 | 1,495 | 1,513 | 4,823,900 | 1,513 |
| 2018-04-18 | 1,462 | 1,495.5 | 1,460.5 | 1,494 | 4,680,700 | 1,494 |
| 2018-04-17 | 1,445 | 1,451 | 1,438 | 1,445.5 | 2,328,600 | 1,445.50 |
| 2018-04-16 | 1,450 | 1,450 | 1,436.5 | 1,448.5 | 1,950,300 | 1,448.50 |
| 2018-04-13 | 1,446.5 | 1,454 | 1,439 | 1,450 | 3,448,500 | 1,450 |
| 2018-04-12 | 1,420 | 1,434.5 | 1,413.5 | 1,430 | 2,796,900 | 1,430 |
| 2018-04-11 | 1,424 | 1,431.5 | 1,416 | 1,421.5 | 2,816,600 | 1,421.50 |
| 2018-04-10 | 1,398 | 1,430 | 1,396 | 1,425.5 | 3,106,800 | 1,425.50 |
| 2018-04-09 | 1,400.5 | 1,407.5 | 1,388 | 1,402.5 | 2,643,500 | 1,402.50 |
| 2018-04-06 | 1,415.5 | 1,418.5 | 1,401.5 | 1,402.5 | 3,018,800 | 1,402.50 |
| 2018-04-05 | 1,420 | 1,423.5 | 1,404 | 1,416 | 4,203,800 | 1,416 |
| 2018-04-04 | 1,401.5 | 1,403 | 1,392 | 1,401 | 2,379,700 | 1,401 |
| 2018-04-03 | 1,381 | 1,404.5 | 1,377 | 1,402 | 2,466,900 | 1,402 |
| 2018-03-30 | 1,411.5 | 1,414 | 1,393 | 1,399 | 3,813,600 | 1,399 |
| 2018-03-29 | 1,414.5 | 1,418.5 | 1,387 | 1,398.5 | 4,589,800 | 1,398.50 |
| 2018-03-28 | 1,403.5 | 1,410 | 1,385 | 1,406.5 | 5,151,300 | 1,406.50 |
| 2018-03-27 | 1,391.5 | 1,427.5 | 1,391 | 1,426 | 5,198,600 | 1,426 |
| 2018-03-26 | 1,351.5 | 1,382.5 | 1,349 | 1,382.5 | 3,770,500 | 1,382.50 |
| 2018-03-23 | 1,351 | 1,371 | 1,347.5 | 1,363 | 5,912,300 | 1,363 |
| 2018-03-22 | 1,408 | 1,408 | 1,385 | 1,398.5 | 3,180,800 | 1,398.50 |
| 2018-03-20 | 1,410 | 1,410 | 1,391.5 | 1,403 | 2,879,900 | 1,403 |
| 2018-03-19 | 1,407 | 1,424.5 | 1,403.5 | 1,410 | 3,189,300 | 1,410 |
| 2018-03-16 | 1,420 | 1,420.5 | 1,403.5 | 1,407.5 | 4,032,500 | 1,407.50 |
| 2018-03-15 | 1,397 | 1,414 | 1,391 | 1,411.5 | 2,925,300 | 1,411.50 |
| 2018-03-14 | 1,400 | 1,415 | 1,397 | 1,405.5 | 3,423,800 | 1,405.50 |
| 2018-03-13 | 1,410 | 1,415 | 1,397 | 1,410 | 4,891,300 | 1,410 |
| 2018-03-12 | 1,399 | 1,403.5 | 1,387.5 | 1,402.5 | 4,250,700 | 1,402.50 |
| 2018-03-09 | 1,340 | 1,362 | 1,332.5 | 1,357 | 8,082,000 | 1,357 |
| 2018-03-08 | 1,306 | 1,317 | 1,301 | 1,311 | 3,059,900 | 1,311 |
| 2018-03-07 | 1,302 | 1,311.5 | 1,289 | 1,291.5 | 2,842,700 | 1,291.50 |
| 2018-03-06 | 1,315 | 1,328 | 1,310 | 1,316 | 3,462,800 | 1,316 |
| 2018-03-05 | 1,290.5 | 1,295.5 | 1,278.5 | 1,290.5 | 2,769,300 | 1,290.50 |
| 2018-03-02 | 1,311.5 | 1,324.5 | 1,301.5 | 1,310.5 | 3,575,700 | 1,310.50 |
| 2018-03-01 | 1,363 | 1,365 | 1,338 | 1,346 | 3,307,200 | 1,346 |
| 2018-02-28 | 1,383 | 1,403 | 1,377.5 | 1,383.5 | 5,898,400 | 1,383.50 |
| 2018-02-27 | 1,398 | 1,403.5 | 1,380 | 1,386.5 | 3,927,500 | 1,386.50 |
| 2018-02-26 | 1,399.5 | 1,409 | 1,375.5 | 1,381 | 3,138,900 | 1,381 |
| 2018-02-23 | 1,361 | 1,382 | 1,347.5 | 1,380 | 5,004,600 | 1,380 |
| 2018-02-22 | 1,338.5 | 1,343.5 | 1,319.5 | 1,325 | 3,245,400 | 1,325 |
| 2018-02-21 | 1,344 | 1,358 | 1,340.5 | 1,351.5 | 3,175,700 | 1,351.50 |
| 2018-02-20 | 1,354.5 | 1,360 | 1,336 | 1,341 | 2,973,900 | 1,341 |
| 2018-02-19 | 1,334 | 1,363.5 | 1,330 | 1,361.5 | 2,690,600 | 1,361.50 |
| 2018-02-16 | 1,320 | 1,337.5 | 1,313 | 1,323.5 | 3,231,200 | 1,323.50 |
| 2018-02-15 | 1,323.5 | 1,324 | 1,295.5 | 1,300.5 | 3,927,300 | 1,300.50 |
| 2018-02-14 | 1,308.5 | 1,333.5 | 1,304 | 1,314.5 | 5,044,800 | 1,314.50 |
| 2018-02-13 | 1,333 | 1,335.5 | 1,301.5 | 1,302.5 | 5,407,800 | 1,302.50 |
| 2018-02-09 | 1,286 | 1,311 | 1,281 | 1,310.5 | 6,832,500 | 1,310.50 |
| 2018-02-08 | 1,369 | 1,372.5 | 1,316 | 1,336.5 | 8,982,700 | 1,336.50 |
| 2018-02-07 | 1,350 | 1,357 | 1,321.5 | 1,331 | 10,298,400 | 1,331 |
| 2018-02-06 | 1,316.5 | 1,324 | 1,260 | 1,290.5 | 8,868,000 | 1,290.50 |
| 2018-02-05 | 1,388 | 1,396.5 | 1,369 | 1,376.5 | 4,562,000 | 1,376.50 |
| 2018-02-02 | 1,445.5 | 1,454 | 1,428.5 | 1,430.5 | 3,595,900 | 1,430.50 |
| 2018-02-01 | 1,436.5 | 1,463 | 1,432 | 1,462 | 3,515,800 | 1,462 |
| 2018-01-31 | 1,443 | 1,457 | 1,424 | 1,424.5 | 4,334,700 | 1,424.50 |
| 2018-01-30 | 1,467 | 1,475.5 | 1,439.5 | 1,442.5 | 3,462,800 | 1,442.50 |
| 2018-01-29 | 1,469 | 1,476 | 1,463 | 1,466.5 | 2,325,300 | 1,466.50 |
| 2018-01-26 | 1,477 | 1,482 | 1,459 | 1,460.5 | 3,184,000 | 1,460.50 |
| 2018-01-25 | 1,474 | 1,480 | 1,463 | 1,472.5 | 3,960,700 | 1,472.50 |
| 2018-01-24 | 1,480 | 1,490.5 | 1,468 | 1,474.5 | 3,083,000 | 1,474.50 |
| 2018-01-23 | 1,489.5 | 1,489.5 | 1,468.5 | 1,484 | 2,723,900 | 1,484 |
| 2018-01-22 | 1,485 | 1,496 | 1,470.5 | 1,483.5 | 2,870,600 | 1,483.50 |
| 2018-01-19 | 1,470 | 1,484.5 | 1,457.5 | 1,484 | 3,598,000 | 1,484 |
| 2018-01-18 | 1,520 | 1,520.5 | 1,461 | 1,463.5 | 5,144,300 | 1,463.50 |
| 2018-01-17 | 1,480 | 1,499.5 | 1,474.5 | 1,498 | 4,461,000 | 1,498 |
| 2018-01-16 | 1,478 | 1,490.5 | 1,472 | 1,488.5 | 2,056,300 | 1,488.50 |
| 2018-01-15 | 1,504.5 | 1,508 | 1,481 | 1,485.5 | 2,502,700 | 1,485.50 |
| 2018-01-12 | 1,506 | 1,514 | 1,490 | 1,492.5 | 3,203,100 | 1,492.50 |
| 2018-01-11 | 1,515 | 1,524.5 | 1,506.5 | 1,514 | 3,236,000 | 1,514 |
| 2018-01-10 | 1,534 | 1,543 | 1,518.5 | 1,527 | 3,543,100 | 1,527 |
| 2018-01-09 | 1,562.5 | 1,572 | 1,541 | 1,550 | 3,718,500 | 1,550 |
| 2018-01-05 | 1,505 | 1,536.5 | 1,505 | 1,535 | 4,338,100 | 1,535 |
| 2018-01-04 | 1,487 | 1,500 | 1,474.5 | 1,500 | 4,269,100 | 1,500 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1985-03-27]1株→1.05株
