4042 東ソー(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 | 1,413 | 1,455 | 1,409 | 1,432 | 1,389,500 | 1,432 |
| 2018-12-27 | 1,420 | 1,433 | 1,412 | 1,421 | 1,606,500 | 1,421 |
| 2018-12-26 | 1,356 | 1,378 | 1,334 | 1,366 | 1,736,700 | 1,366 |
| 2018-12-25 | 1,348 | 1,360 | 1,335 | 1,347 | 1,569,900 | 1,347 |
| 2018-12-21 | 1,395 | 1,417 | 1,385 | 1,406 | 1,891,000 | 1,406 |
| 2018-12-20 | 1,429 | 1,433 | 1,402 | 1,408 | 1,582,300 | 1,408 |
| 2018-12-19 | 1,453 | 1,469 | 1,416 | 1,443 | 1,601,100 | 1,443 |
| 2018-12-18 | 1,442 | 1,487 | 1,432 | 1,461 | 2,564,700 | 1,461 |
| 2018-12-17 | 1,437 | 1,457 | 1,432 | 1,435 | 1,028,100 | 1,435 |
| 2018-12-14 | 1,445 | 1,467 | 1,415 | 1,435 | 1,949,000 | 1,435 |
| 2018-12-13 | 1,447 | 1,463 | 1,423 | 1,454 | 1,656,800 | 1,454 |
| 2018-12-12 | 1,420 | 1,451 | 1,405 | 1,440 | 2,044,300 | 1,440 |
| 2018-12-11 | 1,439 | 1,440 | 1,403 | 1,420 | 1,796,900 | 1,420 |
| 2018-12-10 | 1,448 | 1,448 | 1,422 | 1,443 | 1,572,300 | 1,443 |
| 2018-12-07 | 1,498 | 1,504 | 1,456 | 1,471 | 1,862,700 | 1,471 |
| 2018-12-06 | 1,518 | 1,532 | 1,500 | 1,514 | 1,651,000 | 1,514 |
| 2018-12-05 | 1,534 | 1,555 | 1,513 | 1,549 | 1,748,900 | 1,549 |
| 2018-12-04 | 1,621 | 1,621 | 1,559 | 1,563 | 2,044,600 | 1,563 |
| 2018-12-03 | 1,629 | 1,639 | 1,621 | 1,624 | 1,296,900 | 1,624 |
| 2018-11-30 | 1,640 | 1,643 | 1,599 | 1,600 | 2,769,900 | 1,600 |
| 2018-11-29 | 1,643 | 1,647 | 1,624 | 1,633 | 1,254,500 | 1,633 |
| 2018-11-28 | 1,632 | 1,637 | 1,596 | 1,626 | 1,589,300 | 1,626 |
| 2018-11-27 | 1,629 | 1,663 | 1,625 | 1,639 | 1,850,200 | 1,639 |
| 2018-11-26 | 1,592 | 1,617 | 1,582 | 1,614 | 1,052,000 | 1,614 |
| 2018-11-22 | 1,635 | 1,638 | 1,579 | 1,593 | 1,206,200 | 1,593 |
| 2018-11-21 | 1,590 | 1,633 | 1,566 | 1,624 | 1,892,100 | 1,624 |
| 2018-11-20 | 1,571 | 1,616 | 1,565 | 1,610 | 1,611,100 | 1,610 |
| 2018-11-19 | 1,574 | 1,592 | 1,561 | 1,592 | 1,602,300 | 1,592 |
| 2018-11-16 | 1,587 | 1,615 | 1,569 | 1,573 | 1,373,300 | 1,573 |
| 2018-11-15 | 1,557 | 1,600 | 1,548 | 1,590 | 1,655,800 | 1,590 |
| 2018-11-14 | 1,529 | 1,571 | 1,522 | 1,570 | 1,855,700 | 1,570 |
| 2018-11-13 | 1,522 | 1,529 | 1,495 | 1,525 | 1,352,000 | 1,525 |
| 2018-11-12 | 1,531 | 1,561 | 1,520 | 1,561 | 1,085,600 | 1,561 |
| 2018-11-09 | 1,525 | 1,553 | 1,522 | 1,540 | 1,491,100 | 1,540 |
| 2018-11-08 | 1,555 | 1,559 | 1,523 | 1,529 | 1,627,800 | 1,529 |
| 2018-11-07 | 1,548 | 1,574 | 1,517 | 1,524 | 1,942,800 | 1,524 |
| 2018-11-06 | 1,546 | 1,570 | 1,534 | 1,546 | 1,453,900 | 1,546 |
| 2018-11-05 | 1,577 | 1,582 | 1,532 | 1,537 | 2,151,600 | 1,537 |
| 2018-11-02 | 1,571 | 1,619 | 1,553 | 1,604 | 3,210,900 | 1,604 |
| 2018-11-01 | 1,507 | 1,599 | 1,451 | 1,579 | 4,041,600 | 1,579 |
| 2018-10-31 | 1,478 | 1,507 | 1,470 | 1,493 | 1,764,200 | 1,493 |
| 2018-10-30 | 1,439 | 1,484 | 1,439 | 1,469 | 1,649,500 | 1,469 |
| 2018-10-29 | 1,463 | 1,479 | 1,449 | 1,460 | 1,297,900 | 1,460 |
| 2018-10-26 | 1,470 | 1,478 | 1,434 | 1,450 | 1,761,300 | 1,450 |
| 2018-10-25 | 1,469 | 1,481 | 1,456 | 1,464 | 2,078,800 | 1,464 |
| 2018-10-24 | 1,563 | 1,567 | 1,517 | 1,524 | 1,883,900 | 1,524 |
| 2018-10-23 | 1,575 | 1,590 | 1,552 | 1,552 | 2,080,900 | 1,552 |
| 2018-10-22 | 1,591 | 1,617 | 1,577 | 1,608 | 1,247,100 | 1,608 |
| 2018-10-19 | 1,629 | 1,638 | 1,593 | 1,599 | 2,093,500 | 1,599 |
| 2018-10-18 | 1,634 | 1,654 | 1,629 | 1,646 | 1,585,700 | 1,646 |
| 2018-10-17 | 1,651 | 1,670 | 1,634 | 1,646 | 1,899,100 | 1,646 |
| 2018-10-16 | 1,585 | 1,616 | 1,580 | 1,614 | 1,734,800 | 1,614 |
| 2018-10-15 | 1,590 | 1,605 | 1,585 | 1,596 | 1,523,000 | 1,596 |
| 2018-10-12 | 1,564 | 1,615 | 1,559 | 1,611 | 2,540,200 | 1,611 |
| 2018-10-11 | 1,553 | 1,587 | 1,553 | 1,572 | 2,627,200 | 1,572 |
| 2018-10-10 | 1,628 | 1,644 | 1,606 | 1,619 | 2,595,400 | 1,619 |
| 2018-10-09 | 1,614 | 1,639 | 1,608 | 1,625 | 2,868,100 | 1,625 |
| 2018-10-05 | 1,678 | 1,719 | 1,646 | 1,654 | 4,596,300 | 1,654 |
| 2018-10-04 | 1,778 | 1,788 | 1,753 | 1,758 | 2,113,600 | 1,758 |
| 2018-10-03 | 1,768 | 1,790 | 1,759 | 1,772 | 1,844,000 | 1,772 |
| 2018-10-02 | 1,768 | 1,794 | 1,768 | 1,776 | 2,285,900 | 1,776 |
| 2018-10-01 | 1,746 | 1,768 | 1,731 | 1,751 | 1,491,200 | 1,751 |
| 2018-09-28 | 1,737 | 1,763 | 1,725 | 1,750 | 2,279,700 | 1,750 |
| 2018-09-27 | 1,735 | 1,740 | 1,701 | 1,710 | 2,292,800 | 1,710 |
| 2018-09-26 | 1,723 | 1,739 | 1,711 | 1,739 | 2,192,700 | 1,739 |
| 2018-09-25 | 1,740 | 1,760 | 1,725 | 1,758 | 1,933,500 | 1,758 |
| 2018-09-21 | 1,745 | 1,760 | 1,736 | 1,758 | 2,376,600 | 1,758 |
| 2018-09-20 | 1,744 | 1,749 | 1,716 | 1,731 | 2,080,900 | 1,731 |
| 2018-09-19 | 1,726 | 1,730 | 1,702 | 1,722 | 2,508,700 | 1,722 |
| 2018-09-18 | 1,641 | 1,702 | 1,631 | 1,690 | 3,129,500 | 1,690 |
| 2018-09-14 | 1,585 | 1,615 | 1,576 | 1,611 | 2,831,600 | 1,611 |
| 2018-09-13 | 1,568 | 1,600 | 1,567 | 1,574 | 1,975,500 | 1,574 |
| 2018-09-12 | 1,609 | 1,619 | 1,565 | 1,577 | 1,925,300 | 1,577 |
| 2018-09-11 | 1,615 | 1,618 | 1,582 | 1,593 | 2,719,400 | 1,593 |
| 2018-09-10 | 1,616 | 1,634 | 1,612 | 1,622 | 1,275,300 | 1,622 |
| 2018-09-07 | 1,640 | 1,643 | 1,612 | 1,628 | 1,830,900 | 1,628 |
| 2018-09-06 | 1,664 | 1,695 | 1,657 | 1,659 | 2,293,000 | 1,659 |
| 2018-09-05 | 1,679 | 1,687 | 1,664 | 1,677 | 1,907,600 | 1,677 |
| 2018-09-04 | 1,722 | 1,725 | 1,686 | 1,694 | 1,495,000 | 1,694 |
| 2018-09-03 | 1,748 | 1,757 | 1,703 | 1,716 | 1,341,400 | 1,716 |
| 2018-08-31 | 1,750 | 1,766 | 1,739 | 1,746 | 1,876,600 | 1,746 |
| 2018-08-30 | 1,790 | 1,796 | 1,767 | 1,775 | 1,480,300 | 1,775 |
| 2018-08-29 | 1,760 | 1,789 | 1,757 | 1,777 | 960,200 | 1,777 |
| 2018-08-28 | 1,772 | 1,786 | 1,770 | 1,772 | 1,456,000 | 1,772 |
| 2018-08-27 | 1,741 | 1,752 | 1,738 | 1,747 | 964,200 | 1,747 |
| 2018-08-24 | 1,749 | 1,754 | 1,725 | 1,726 | 841,100 | 1,726 |
| 2018-08-23 | 1,748 | 1,753 | 1,721 | 1,731 | 1,001,900 | 1,731 |
| 2018-08-22 | 1,698 | 1,737 | 1,692 | 1,732 | 1,481,300 | 1,732 |
| 2018-08-21 | 1,672 | 1,709 | 1,666 | 1,696 | 1,699,700 | 1,696 |
| 2018-08-20 | 1,658 | 1,672 | 1,648 | 1,670 | 1,635,800 | 1,670 |
| 2018-08-17 | 1,688 | 1,703 | 1,677 | 1,694 | 901,700 | 1,694 |
| 2018-08-16 | 1,652 | 1,690 | 1,635 | 1,687 | 1,319,300 | 1,687 |
| 2018-08-15 | 1,720 | 1,724 | 1,678 | 1,692 | 1,119,700 | 1,692 |
| 2018-08-14 | 1,690 | 1,714 | 1,683 | 1,713 | 980,700 | 1,713 |
| 2018-08-13 | 1,706 | 1,707 | 1,675 | 1,682 | 1,644,700 | 1,682 |
| 2018-08-10 | 1,742 | 1,742 | 1,714 | 1,717 | 1,602,800 | 1,717 |
| 2018-08-09 | 1,731 | 1,752 | 1,727 | 1,745 | 1,340,300 | 1,745 |
| 2018-08-08 | 1,746 | 1,753 | 1,731 | 1,739 | 1,685,500 | 1,739 |
| 2018-08-07 | 1,749 | 1,770 | 1,740 | 1,770 | 1,316,300 | 1,770 |
| 2018-08-06 | 1,769 | 1,793 | 1,755 | 1,768 | 1,123,400 | 1,768 |
| 2018-08-03 | 1,772 | 1,788 | 1,759 | 1,769 | 1,503,400 | 1,769 |
| 2018-08-02 | 1,858 | 1,868 | 1,774 | 1,795 | 2,934,500 | 1,795 |
| 2018-08-01 | 1,827 | 1,880 | 1,759 | 1,837 | 3,836,800 | 1,837 |
| 2018-07-31 | 1,810 | 1,832 | 1,801 | 1,820 | 2,133,900 | 1,820 |
| 2018-07-30 | 1,800 | 1,818 | 1,795 | 1,803 | 1,728,300 | 1,803 |
| 2018-07-27 | 1,792 | 1,796 | 1,778 | 1,787 | 1,060,400 | 1,787 |
| 2018-07-26 | 1,780 | 1,802 | 1,764 | 1,773 | 1,634,600 | 1,773 |
| 2018-07-25 | 1,733 | 1,761 | 1,728 | 1,757 | 1,181,100 | 1,757 |
| 2018-07-24 | 1,729 | 1,740 | 1,708 | 1,715 | 768,900 | 1,715 |
| 2018-07-23 | 1,722 | 1,732 | 1,710 | 1,715 | 1,050,100 | 1,715 |
| 2018-07-20 | 1,758 | 1,762 | 1,724 | 1,740 | 1,379,300 | 1,740 |
| 2018-07-19 | 1,735 | 1,754 | 1,728 | 1,747 | 1,150,500 | 1,747 |
| 2018-07-18 | 1,746 | 1,774 | 1,731 | 1,734 | 1,298,800 | 1,734 |
| 2018-07-17 | 1,701 | 1,741 | 1,694 | 1,721 | 1,707,100 | 1,721 |
| 2018-07-13 | 1,672 | 1,693 | 1,657 | 1,686 | 1,955,600 | 1,686 |
| 2018-07-12 | 1,674 | 1,678 | 1,650 | 1,665 | 2,568,000 | 1,665 |
| 2018-07-11 | 1,726 | 1,731 | 1,677 | 1,689 | 2,051,700 | 1,689 |
| 2018-07-10 | 1,774 | 1,782 | 1,738 | 1,738 | 1,787,600 | 1,738 |
| 2018-07-09 | 1,719 | 1,745 | 1,718 | 1,737 | 1,062,800 | 1,737 |
| 2018-07-06 | 1,672 | 1,718 | 1,671 | 1,711 | 1,507,700 | 1,711 |
| 2018-07-05 | 1,694 | 1,711 | 1,676 | 1,682 | 1,098,700 | 1,682 |
| 2018-07-04 | 1,696 | 1,707 | 1,683 | 1,691 | 911,400 | 1,691 |
| 2018-07-03 | 1,710 | 1,733 | 1,692 | 1,708 | 1,415,500 | 1,708 |
| 2018-07-02 | 1,729 | 1,761 | 1,709 | 1,709 | 1,624,700 | 1,709 |
| 2018-06-29 | 1,711 | 1,721 | 1,698 | 1,717 | 1,297,900 | 1,717 |
| 2018-06-28 | 1,703 | 1,727 | 1,693 | 1,715 | 1,363,200 | 1,715 |
| 2018-06-27 | 1,704 | 1,712 | 1,683 | 1,703 | 1,483,200 | 1,703 |
| 2018-06-26 | 1,670 | 1,712 | 1,655 | 1,707 | 1,725,600 | 1,707 |
| 2018-06-25 | 1,699 | 1,710 | 1,689 | 1,690 | 1,459,700 | 1,690 |
| 2018-06-22 | 1,676 | 1,712 | 1,674 | 1,703 | 1,946,000 | 1,703 |
| 2018-06-21 | 1,710 | 1,720 | 1,687 | 1,696 | 1,452,400 | 1,696 |
| 2018-06-20 | 1,701 | 1,710 | 1,679 | 1,705 | 1,918,100 | 1,705 |
| 2018-06-19 | 1,731 | 1,751 | 1,703 | 1,703 | 2,248,900 | 1,703 |
| 2018-06-18 | 1,795 | 1,795 | 1,750 | 1,771 | 1,351,100 | 1,771 |
| 2018-06-15 | 1,818 | 1,822 | 1,791 | 1,807 | 1,989,000 | 1,807 |
| 2018-06-14 | 1,828 | 1,841 | 1,808 | 1,808 | 1,751,900 | 1,808 |
| 2018-06-13 | 1,827 | 1,831 | 1,816 | 1,816 | 1,478,000 | 1,816 |
| 2018-06-12 | 1,866 | 1,867 | 1,826 | 1,837 | 1,666,300 | 1,837 |
| 2018-06-11 | 1,864 | 1,869 | 1,842 | 1,855 | 1,699,800 | 1,855 |
| 2018-06-08 | 1,893 | 1,900 | 1,879 | 1,881 | 2,784,900 | 1,881 |
| 2018-06-07 | 1,920 | 1,939 | 1,917 | 1,922 | 1,682,100 | 1,922 |
| 2018-06-06 | 1,930 | 1,943 | 1,902 | 1,910 | 2,848,000 | 1,910 |
| 2018-06-05 | 1,986 | 1,989 | 1,934 | 1,945 | 1,810,700 | 1,945 |
| 2018-06-04 | 1,937 | 1,980 | 1,922 | 1,967 | 1,550,900 | 1,967 |
| 2018-06-01 | 1,874 | 1,922 | 1,870 | 1,915 | 1,707,000 | 1,915 |
| 2018-05-31 | 1,872 | 1,917 | 1,859 | 1,910 | 3,785,000 | 1,910 |
| 2018-05-30 | 1,879 | 1,890 | 1,854 | 1,871 | 2,595,900 | 1,871 |
| 2018-05-29 | 1,956 | 1,956 | 1,927 | 1,942 | 1,284,100 | 1,942 |
| 2018-05-28 | 1,944 | 1,955 | 1,928 | 1,954 | 1,391,400 | 1,954 |
| 2018-05-25 | 1,919 | 1,955 | 1,916 | 1,944 | 1,718,300 | 1,944 |
| 2018-05-24 | 1,967 | 1,974 | 1,916 | 1,928 | 1,374,800 | 1,928 |
| 2018-05-23 | 1,983 | 2,012 | 1,964 | 1,973 | 1,320,000 | 1,973 |
| 2018-05-22 | 1,993 | 1,995 | 1,968 | 1,988 | 1,382,900 | 1,988 |
| 2018-05-21 | 2,007 | 2,015 | 1,991 | 2,006 | 1,083,000 | 2,006 |
| 2018-05-18 | 2,010 | 2,028 | 1,993 | 2,004 | 1,227,800 | 2,004 |
| 2018-05-17 | 1,985 | 2,012 | 1,983 | 1,999 | 1,727,000 | 1,999 |
| 2018-05-16 | 1,965 | 1,973 | 1,941 | 1,962 | 1,635,600 | 1,962 |
| 2018-05-15 | 2,004 | 2,010 | 1,973 | 1,984 | 1,763,000 | 1,984 |
| 2018-05-14 | 2,000 | 2,012 | 1,978 | 2,004 | 1,641,800 | 2,004 |
| 2018-05-11 | 1,964 | 2,019 | 1,952 | 2,011 | 2,515,100 | 2,011 |
| 2018-05-10 | 1,948 | 1,986 | 1,916 | 1,952 | 3,602,400 | 1,952 |
| 2018-05-09 | 1,900 | 1,992 | 1,886 | 1,985 | 4,558,500 | 1,985 |
| 2018-05-08 | 1,912 | 1,931 | 1,900 | 1,906 | 2,012,700 | 1,906 |
| 2018-05-07 | 1,919 | 1,929 | 1,897 | 1,918 | 1,420,300 | 1,918 |
| 2018-05-02 | 1,946 | 1,956 | 1,931 | 1,947 | 1,348,900 | 1,947 |
| 2018-05-01 | 1,920 | 1,939 | 1,906 | 1,935 | 1,620,000 | 1,935 |
| 2018-04-27 | 1,968 | 1,972 | 1,924 | 1,942 | 1,855,200 | 1,942 |
| 2018-04-26 | 1,934 | 1,953 | 1,924 | 1,943 | 1,910,100 | 1,943 |
| 2018-04-25 | 1,962 | 1,985 | 1,943 | 1,958 | 1,920,500 | 1,958 |
| 2018-04-24 | 2,003 | 2,014 | 1,967 | 1,986 | 2,533,500 | 1,986 |
| 2018-04-23 | 2,020 | 2,023 | 2,002 | 2,014 | 994,900 | 2,014 |
| 2018-04-20 | 2,024 | 2,025 | 1,988 | 2,013 | 1,763,900 | 2,013 |
| 2018-04-19 | 2,020 | 2,078 | 2,020 | 2,047 | 2,207,800 | 2,047 |
| 2018-04-18 | 1,975 | 1,996 | 1,963 | 1,993 | 1,019,800 | 1,993 |
| 2018-04-17 | 1,969 | 1,993 | 1,957 | 1,958 | 1,169,000 | 1,958 |
| 2018-04-16 | 1,980 | 1,991 | 1,953 | 1,967 | 934,900 | 1,967 |
| 2018-04-13 | 1,941 | 1,994 | 1,941 | 1,972 | 1,345,300 | 1,972 |
| 2018-04-12 | 1,970 | 1,972 | 1,932 | 1,935 | 863,900 | 1,935 |
| 2018-04-11 | 1,987 | 1,990 | 1,955 | 1,962 | 1,474,600 | 1,962 |
| 2018-04-10 | 1,906 | 1,974 | 1,903 | 1,969 | 1,933,600 | 1,969 |
| 2018-04-09 | 1,884 | 1,924 | 1,882 | 1,912 | 2,625,500 | 1,912 |
| 2018-04-06 | 1,909 | 1,949 | 1,872 | 1,878 | 3,692,700 | 1,878 |
| 2018-04-05 | 1,916 | 1,928 | 1,897 | 1,912 | 3,764,900 | 1,912 |
| 2018-04-04 | 1,986 | 1,987 | 1,895 | 1,903 | 4,484,300 | 1,903 |
| 2018-04-03 | 2,051 | 2,068 | 2,040 | 2,062 | 1,239,000 | 2,062 |
| 2018-03-30 | 2,108 | 2,124 | 2,078 | 2,088 | 2,029,900 | 2,088 |
| 2018-03-29 | 2,082 | 2,090 | 2,042 | 2,065 | 1,279,200 | 2,065 |
| 2018-03-28 | 2,028 | 2,059 | 2,021 | 2,059 | 1,304,800 | 2,059 |
| 2018-03-27 | 2,052 | 2,076 | 2,028 | 2,070 | 1,984,200 | 2,070 |
| 2018-03-26 | 1,955 | 2,044 | 1,954 | 2,043 | 2,596,700 | 2,043 |
| 2018-03-23 | 2,043 | 2,050 | 1,988 | 1,998 | 2,412,300 | 1,998 |
| 2018-03-22 | 2,105 | 2,127 | 2,091 | 2,114 | 1,443,300 | 2,114 |
| 2018-03-20 | 2,074 | 2,107 | 2,065 | 2,106 | 1,415,500 | 2,106 |
| 2018-03-19 | 2,130 | 2,147 | 2,098 | 2,108 | 1,399,000 | 2,108 |
| 2018-03-16 | 2,168 | 2,173 | 2,136 | 2,141 | 1,948,100 | 2,141 |
| 2018-03-15 | 2,141 | 2,160 | 2,117 | 2,147 | 1,290,600 | 2,147 |
| 2018-03-14 | 2,157 | 2,164 | 2,138 | 2,146 | 1,469,700 | 2,146 |
| 2018-03-13 | 2,180 | 2,180 | 2,141 | 2,175 | 2,588,500 | 2,175 |
| 2018-03-12 | 2,168 | 2,176 | 2,122 | 2,130 | 1,979,600 | 2,130 |
| 2018-03-09 | 2,118 | 2,159 | 2,102 | 2,118 | 2,338,600 | 2,118 |
| 2018-03-08 | 2,116 | 2,122 | 2,089 | 2,097 | 1,461,700 | 2,097 |
| 2018-03-07 | 2,089 | 2,127 | 2,078 | 2,100 | 2,023,600 | 2,100 |
| 2018-03-06 | 2,128 | 2,178 | 2,110 | 2,111 | 1,907,900 | 2,111 |
| 2018-03-05 | 2,132 | 2,139 | 2,086 | 2,093 | 1,895,900 | 2,093 |
| 2018-03-02 | 2,150 | 2,168 | 2,146 | 2,155 | 1,720,600 | 2,155 |
| 2018-03-01 | 2,210 | 2,227 | 2,187 | 2,215 | 2,093,600 | 2,215 |
| 2018-02-28 | 2,282 | 2,288 | 2,250 | 2,250 | 2,424,500 | 2,250 |
| 2018-02-27 | 2,298 | 2,314 | 2,286 | 2,296 | 1,500,400 | 2,296 |
| 2018-02-26 | 2,286 | 2,297 | 2,261 | 2,269 | 1,314,300 | 2,269 |
| 2018-02-23 | 2,218 | 2,266 | 2,213 | 2,256 | 2,021,100 | 2,256 |
| 2018-02-22 | 2,235 | 2,238 | 2,173 | 2,202 | 3,616,100 | 2,202 |
| 2018-02-21 | 2,285 | 2,303 | 2,253 | 2,276 | 2,399,000 | 2,276 |
| 2018-02-20 | 2,270 | 2,284 | 2,250 | 2,275 | 1,253,300 | 2,275 |
| 2018-02-19 | 2,245 | 2,289 | 2,242 | 2,282 | 1,406,900 | 2,282 |
| 2018-02-16 | 2,209 | 2,239 | 2,191 | 2,219 | 933,500 | 2,219 |
| 2018-02-15 | 2,235 | 2,257 | 2,189 | 2,197 | 1,718,800 | 2,197 |
| 2018-02-14 | 2,194 | 2,225 | 2,163 | 2,195 | 2,237,600 | 2,195 |
| 2018-02-13 | 2,257 | 2,262 | 2,180 | 2,191 | 2,632,100 | 2,191 |
| 2018-02-09 | 2,210 | 2,247 | 2,181 | 2,225 | 2,513,900 | 2,225 |
| 2018-02-08 | 2,277 | 2,313 | 2,259 | 2,297 | 1,687,100 | 2,297 |
| 2018-02-07 | 2,389 | 2,393 | 2,269 | 2,271 | 2,703,400 | 2,271 |
| 2018-02-06 | 2,325 | 2,336 | 2,238 | 2,294 | 3,573,300 | 2,294 |
| 2018-02-05 | 2,501 | 2,510 | 2,452 | 2,460 | 2,647,100 | 2,460 |
| 2018-02-02 | 2,548 | 2,613 | 2,525 | 2,558 | 3,385,700 | 2,558 |
| 2018-02-01 | 2,536 | 2,584 | 2,519 | 2,567 | 2,052,000 | 2,567 |
| 2018-01-31 | 2,518 | 2,550 | 2,498 | 2,500 | 2,112,300 | 2,500 |
| 2018-01-30 | 2,559 | 2,561 | 2,509 | 2,520 | 1,731,100 | 2,520 |
| 2018-01-29 | 2,504 | 2,579 | 2,498 | 2,577 | 2,324,500 | 2,577 |
| 2018-01-26 | 2,485 | 2,529 | 2,484 | 2,504 | 1,962,500 | 2,504 |
| 2018-01-25 | 2,452 | 2,488 | 2,444 | 2,485 | 1,847,500 | 2,485 |
| 2018-01-24 | 2,498 | 2,533 | 2,466 | 2,486 | 2,501,800 | 2,486 |
| 2018-01-23 | 2,508 | 2,514 | 2,488 | 2,509 | 1,845,800 | 2,509 |
| 2018-01-22 | 2,505 | 2,511 | 2,473 | 2,502 | 2,463,400 | 2,502 |
| 2018-01-19 | 2,500 | 2,542 | 2,491 | 2,531 | 4,136,000 | 2,531 |
| 2018-01-18 | 2,608 | 2,611 | 2,433 | 2,443 | 5,706,400 | 2,443 |
| 2018-01-17 | 2,540 | 2,566 | 2,517 | 2,566 | 1,450,700 | 2,566 |
| 2018-01-16 | 2,534 | 2,570 | 2,523 | 2,569 | 1,241,000 | 2,569 |
| 2018-01-15 | 2,598 | 2,602 | 2,542 | 2,559 | 1,399,900 | 2,559 |
| 2018-01-12 | 2,609 | 2,613 | 2,554 | 2,584 | 1,856,900 | 2,584 |
| 2018-01-11 | 2,601 | 2,623 | 2,590 | 2,620 | 1,411,100 | 2,620 |
| 2018-01-10 | 2,658 | 2,658 | 2,609 | 2,622 | 1,953,100 | 2,622 |
| 2018-01-09 | 2,680 | 2,696 | 2,639 | 2,671 | 2,577,500 | 2,671 |
| 2018-01-05 | 2,650 | 2,678 | 2,631 | 2,654 | 1,870,100 | 2,654 |
| 2018-01-04 | 2,585 | 2,639 | 2,579 | 2,639 | 2,026,500 | 2,639 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1992-03-26]1株→1.1株 [1985-03-27]1株→1.05株
