4503 アステラス製薬(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 | 1,430 | 1,433.5 | 1,400 | 1,401.5 | 5,231,400 | 1,401.50 |
| 2018-12-27 | 1,428 | 1,455.5 | 1,412.5 | 1,442 | 6,160,900 | 1,442 |
| 2018-12-26 | 1,388 | 1,407 | 1,368 | 1,393.5 | 6,058,200 | 1,393.50 |
| 2018-12-25 | 1,435.5 | 1,437 | 1,372 | 1,374.5 | 6,777,000 | 1,374.50 |
| 2018-12-21 | 1,464 | 1,490.5 | 1,459 | 1,462 | 10,700,400 | 1,462 |
| 2018-12-20 | 1,508.5 | 1,523 | 1,471 | 1,475 | 8,337,500 | 1,475 |
| 2018-12-19 | 1,528.5 | 1,544 | 1,502 | 1,506 | 7,874,000 | 1,506 |
| 2018-12-18 | 1,652.5 | 1,656 | 1,549.5 | 1,554.5 | 9,457,100 | 1,554.50 |
| 2018-12-17 | 1,654.5 | 1,668.5 | 1,644.5 | 1,660.5 | 3,710,200 | 1,660.50 |
| 2018-12-14 | 1,690.5 | 1,716 | 1,655.5 | 1,656 | 10,216,400 | 1,656 |
| 2018-12-13 | 1,688 | 1,710.5 | 1,679.5 | 1,690.5 | 6,122,900 | 1,690.50 |
| 2018-12-12 | 1,669.5 | 1,674 | 1,646 | 1,660 | 8,063,100 | 1,660 |
| 2018-12-11 | 1,661.5 | 1,665.5 | 1,639 | 1,639.5 | 5,270,200 | 1,639.50 |
| 2018-12-10 | 1,656 | 1,668 | 1,637.5 | 1,647.5 | 4,523,200 | 1,647.50 |
| 2018-12-07 | 1,720 | 1,720 | 1,664.5 | 1,682.5 | 6,153,800 | 1,682.50 |
| 2018-12-06 | 1,676.5 | 1,690.5 | 1,644 | 1,654 | 6,129,800 | 1,654 |
| 2018-12-05 | 1,649 | 1,699 | 1,639 | 1,693 | 5,144,700 | 1,693 |
| 2018-12-04 | 1,753 | 1,759.5 | 1,700.5 | 1,702 | 6,210,600 | 1,702 |
| 2018-12-03 | 1,773 | 1,793 | 1,757.5 | 1,763.5 | 6,265,900 | 1,763.50 |
| 2018-11-30 | 1,719.5 | 1,752 | 1,706 | 1,744.5 | 13,886,800 | 1,744.50 |
| 2018-11-29 | 1,686.5 | 1,713.5 | 1,684.5 | 1,712 | 5,681,500 | 1,712 |
| 2018-11-28 | 1,665 | 1,680 | 1,651 | 1,673 | 4,494,900 | 1,673 |
| 2018-11-27 | 1,690 | 1,693 | 1,647.5 | 1,654.5 | 7,053,500 | 1,654.50 |
| 2018-11-26 | 1,694 | 1,695.5 | 1,668 | 1,690.5 | 6,695,200 | 1,690.50 |
| 2018-11-22 | 1,698.5 | 1,702.5 | 1,672.5 | 1,699 | 4,776,100 | 1,699 |
| 2018-11-21 | 1,640 | 1,665 | 1,637 | 1,658.5 | 4,643,800 | 1,658.50 |
| 2018-11-20 | 1,700.5 | 1,713 | 1,660.5 | 1,661 | 4,940,500 | 1,661 |
| 2018-11-19 | 1,678 | 1,711.5 | 1,676.5 | 1,709 | 4,299,800 | 1,709 |
| 2018-11-16 | 1,682.5 | 1,687 | 1,661 | 1,664 | 3,449,800 | 1,664 |
| 2018-11-15 | 1,670 | 1,681 | 1,655.5 | 1,661.5 | 3,926,700 | 1,661.50 |
| 2018-11-14 | 1,718.5 | 1,736 | 1,683 | 1,690 | 5,492,200 | 1,690 |
| 2018-11-13 | 1,685 | 1,690.5 | 1,651.5 | 1,679 | 5,189,600 | 1,679 |
| 2018-11-12 | 1,690 | 1,724.5 | 1,688 | 1,712 | 3,843,600 | 1,712 |
| 2018-11-09 | 1,715 | 1,754.5 | 1,704 | 1,704 | 6,343,100 | 1,704 |
| 2018-11-08 | 1,704 | 1,726 | 1,694 | 1,711.5 | 6,856,700 | 1,711.50 |
| 2018-11-07 | 1,714 | 1,732.5 | 1,671 | 1,678.5 | 7,194,100 | 1,678.50 |
| 2018-11-06 | 1,698 | 1,736.5 | 1,697 | 1,736.5 | 6,113,600 | 1,736.50 |
| 2018-11-05 | 1,732 | 1,736.5 | 1,673.5 | 1,675 | 7,338,100 | 1,675 |
| 2018-11-02 | 1,682 | 1,736 | 1,674 | 1,727 | 7,817,900 | 1,727 |
| 2018-11-01 | 1,758 | 1,759.5 | 1,647 | 1,655 | 6,408,900 | 1,655 |
| 2018-10-31 | 1,759 | 1,764 | 1,717 | 1,747 | 7,587,000 | 1,747 |
| 2018-10-30 | 1,702 | 1,731 | 1,698.5 | 1,731 | 12,754,600 | 1,731 |
| 2018-10-29 | 1,741.5 | 1,748.5 | 1,704.5 | 1,704.5 | 5,782,900 | 1,704.50 |
| 2018-10-26 | 1,755 | 1,757 | 1,722 | 1,744.5 | 8,836,400 | 1,744.50 |
| 2018-10-25 | 1,780 | 1,786 | 1,709 | 1,715 | 8,068,200 | 1,715 |
| 2018-10-24 | 1,829 | 1,840.5 | 1,787.5 | 1,814.5 | 7,038,500 | 1,814.50 |
| 2018-10-23 | 1,848.5 | 1,850 | 1,796 | 1,800 | 6,976,600 | 1,800 |
| 2018-10-22 | 1,864.5 | 1,873.5 | 1,839 | 1,860.5 | 4,514,200 | 1,860.50 |
| 2018-10-19 | 1,856.5 | 1,891.5 | 1,852 | 1,888.5 | 4,262,300 | 1,888.50 |
| 2018-10-18 | 1,883 | 1,887 | 1,861 | 1,869.5 | 4,823,400 | 1,869.50 |
| 2018-10-17 | 1,877.5 | 1,882.5 | 1,854 | 1,865 | 4,898,500 | 1,865 |
| 2018-10-16 | 1,829.5 | 1,857 | 1,827 | 1,856.5 | 5,106,900 | 1,856.50 |
| 2018-10-15 | 1,818.5 | 1,839.5 | 1,816 | 1,829 | 7,171,400 | 1,829 |
| 2018-10-12 | 1,828 | 1,850 | 1,813 | 1,828.5 | 10,110,900 | 1,828.50 |
| 2018-10-11 | 1,888 | 1,891.5 | 1,855.5 | 1,869 | 7,154,800 | 1,869 |
| 2018-10-10 | 1,904 | 1,942.5 | 1,892.5 | 1,936 | 7,712,400 | 1,936 |
| 2018-10-09 | 1,976.5 | 1,978 | 1,927 | 1,932 | 8,228,300 | 1,932 |
| 2018-10-05 | 1,992 | 2,006 | 1,965 | 1,975.5 | 7,568,500 | 1,975.50 |
| 2018-10-04 | 2,021 | 2,026.5 | 1,980.5 | 1,989 | 7,434,900 | 1,989 |
| 2018-10-03 | 2,010 | 2,025.5 | 2,001.5 | 2,013.5 | 6,547,400 | 2,013.50 |
| 2018-10-02 | 1,990 | 2,011.5 | 1,982 | 1,994.5 | 7,460,500 | 1,994.50 |
| 2018-10-01 | 1,984 | 1,990 | 1,960 | 1,970.5 | 4,701,400 | 1,970.50 |
| 2018-09-28 | 1,984.5 | 1,995.5 | 1,969.5 | 1,982 | 7,747,600 | 1,982 |
| 2018-09-27 | 1,960 | 1,982 | 1,949.5 | 1,955 | 5,968,300 | 1,955 |
| 2018-09-26 | 1,950.5 | 1,971.5 | 1,936 | 1,969 | 6,347,100 | 1,969 |
| 2018-09-25 | 1,980 | 1,982 | 1,952.5 | 1,959.5 | 8,688,700 | 1,959.50 |
| 2018-09-21 | 2,010 | 2,013.5 | 1,953 | 1,957.5 | 13,561,800 | 1,957.50 |
| 2018-09-20 | 2,016.5 | 2,056 | 2,007.5 | 2,010.5 | 11,202,700 | 2,010.50 |
| 2018-09-19 | 1,986.5 | 2,020 | 1,982.5 | 2,006.5 | 9,571,400 | 2,006.50 |
| 2018-09-18 | 1,877 | 1,963 | 1,872.5 | 1,952 | 14,235,500 | 1,952 |
| 2018-09-14 | 1,890 | 1,910 | 1,887.5 | 1,898 | 10,473,200 | 1,898 |
| 2018-09-13 | 1,894.5 | 1,907 | 1,882.5 | 1,892 | 7,064,100 | 1,892 |
| 2018-09-12 | 1,882 | 1,889 | 1,871 | 1,881 | 7,099,700 | 1,881 |
| 2018-09-11 | 1,838 | 1,886 | 1,832.5 | 1,885.5 | 8,263,800 | 1,885.50 |
| 2018-09-10 | 1,824 | 1,840 | 1,814 | 1,820 | 5,827,300 | 1,820 |
| 2018-09-07 | 1,820 | 1,831.5 | 1,807 | 1,817.5 | 7,112,000 | 1,817.50 |
| 2018-09-06 | 1,826 | 1,832.5 | 1,815.5 | 1,820 | 7,912,600 | 1,820 |
| 2018-09-05 | 1,851 | 1,852.5 | 1,819 | 1,829 | 11,519,300 | 1,829 |
| 2018-09-04 | 1,884 | 1,885 | 1,856 | 1,867 | 5,415,000 | 1,867 |
| 2018-09-03 | 1,882 | 1,890.5 | 1,870.5 | 1,884 | 4,803,200 | 1,884 |
| 2018-08-31 | 1,875.5 | 1,891.5 | 1,873.5 | 1,882 | 14,247,200 | 1,882 |
| 2018-08-30 | 1,918 | 1,921 | 1,879 | 1,889.5 | 9,310,200 | 1,889.50 |
| 2018-08-29 | 1,910 | 1,928 | 1,910 | 1,919.5 | 5,560,900 | 1,919.50 |
| 2018-08-28 | 1,925 | 1,931 | 1,908 | 1,910 | 7,761,900 | 1,910 |
| 2018-08-27 | 1,919.5 | 1,923.5 | 1,914.5 | 1,916 | 4,279,900 | 1,916 |
| 2018-08-24 | 1,891.5 | 1,908 | 1,885 | 1,907 | 4,776,400 | 1,907 |
| 2018-08-23 | 1,879 | 1,896.5 | 1,878 | 1,894.5 | 5,341,600 | 1,894.50 |
| 2018-08-22 | 1,875 | 1,888.5 | 1,868.5 | 1,879 | 4,356,400 | 1,879 |
| 2018-08-21 | 1,887.5 | 1,892 | 1,875 | 1,886.5 | 4,765,600 | 1,886.50 |
| 2018-08-20 | 1,885.5 | 1,894.5 | 1,878 | 1,887.5 | 4,821,200 | 1,887.50 |
| 2018-08-17 | 1,871.5 | 1,887 | 1,867 | 1,882.5 | 4,860,400 | 1,882.50 |
| 2018-08-16 | 1,862 | 1,869 | 1,844 | 1,857.5 | 6,516,600 | 1,857.50 |
| 2018-08-15 | 1,853 | 1,866 | 1,849 | 1,862 | 5,286,000 | 1,862 |
| 2018-08-14 | 1,864 | 1,871.5 | 1,849 | 1,869 | 5,395,300 | 1,869 |
| 2018-08-13 | 1,851.5 | 1,856.5 | 1,833 | 1,846 | 5,048,200 | 1,846 |
| 2018-08-10 | 1,858.5 | 1,861.5 | 1,840 | 1,852.5 | 6,633,500 | 1,852.50 |
| 2018-08-09 | 1,860 | 1,868.5 | 1,837.5 | 1,860.5 | 6,314,900 | 1,860.50 |
| 2018-08-08 | 1,858 | 1,869 | 1,853 | 1,856 | 5,738,100 | 1,856 |
| 2018-08-07 | 1,829 | 1,844 | 1,826.5 | 1,842 | 3,783,000 | 1,842 |
| 2018-08-06 | 1,835 | 1,844 | 1,823 | 1,829 | 4,665,000 | 1,829 |
| 2018-08-03 | 1,838 | 1,838 | 1,809 | 1,814.5 | 4,351,300 | 1,814.50 |
| 2018-08-02 | 1,825 | 1,837 | 1,813.5 | 1,823 | 5,183,500 | 1,823 |
| 2018-08-01 | 1,835.5 | 1,844.5 | 1,828 | 1,841 | 6,120,700 | 1,841 |
| 2018-07-31 | 1,828 | 1,829 | 1,803 | 1,817.5 | 10,501,200 | 1,817.50 |
| 2018-07-30 | 1,830 | 1,858.5 | 1,820 | 1,840.5 | 6,207,100 | 1,840.50 |
| 2018-07-27 | 1,813 | 1,825.5 | 1,793.5 | 1,820.5 | 4,911,100 | 1,820.50 |
| 2018-07-26 | 1,827 | 1,827 | 1,809 | 1,818 | 4,694,200 | 1,818 |
| 2018-07-25 | 1,819.5 | 1,820.5 | 1,798.5 | 1,807.5 | 3,582,000 | 1,807.50 |
| 2018-07-24 | 1,820 | 1,822 | 1,806.5 | 1,809 | 3,987,900 | 1,809 |
| 2018-07-23 | 1,808.5 | 1,815 | 1,802 | 1,813.5 | 4,996,200 | 1,813.50 |
| 2018-07-20 | 1,817 | 1,827 | 1,793.5 | 1,808.5 | 5,857,500 | 1,808.50 |
| 2018-07-19 | 1,822 | 1,835 | 1,803.5 | 1,808 | 5,537,100 | 1,808 |
| 2018-07-18 | 1,820 | 1,829 | 1,813.5 | 1,815.5 | 5,422,900 | 1,815.50 |
| 2018-07-17 | 1,773 | 1,815 | 1,762 | 1,809.5 | 10,458,300 | 1,809.50 |
| 2018-07-13 | 1,780 | 1,788.5 | 1,768.5 | 1,781.5 | 8,504,200 | 1,781.50 |
| 2018-07-12 | 1,760.5 | 1,778 | 1,756.5 | 1,763 | 8,180,600 | 1,763 |
| 2018-07-11 | 1,760.5 | 1,770.5 | 1,742.5 | 1,748.5 | 7,256,600 | 1,748.50 |
| 2018-07-10 | 1,749.5 | 1,766.5 | 1,738.5 | 1,758.5 | 8,750,100 | 1,758.50 |
| 2018-07-09 | 1,725 | 1,741.5 | 1,716 | 1,729.5 | 5,338,600 | 1,729.50 |
| 2018-07-06 | 1,746 | 1,746.5 | 1,712.5 | 1,721 | 8,137,400 | 1,721 |
| 2018-07-05 | 1,716 | 1,734 | 1,712 | 1,722 | 6,248,900 | 1,722 |
| 2018-07-04 | 1,699.5 | 1,715 | 1,693.5 | 1,713 | 4,815,800 | 1,713 |
| 2018-07-03 | 1,689 | 1,713 | 1,689 | 1,700 | 9,717,700 | 1,700 |
| 2018-07-02 | 1,689 | 1,710.5 | 1,685.5 | 1,689 | 7,550,300 | 1,689 |
| 2018-06-29 | 1,691 | 1,708 | 1,682 | 1,689 | 9,413,300 | 1,689 |
| 2018-06-28 | 1,708.5 | 1,716.5 | 1,672 | 1,687.5 | 15,355,100 | 1,687.50 |
| 2018-06-27 | 1,735 | 1,756.5 | 1,713 | 1,724.5 | 8,898,200 | 1,724.50 |
| 2018-06-26 | 1,770.5 | 1,775.5 | 1,753.5 | 1,760.5 | 7,973,700 | 1,760.50 |
| 2018-06-25 | 1,758.5 | 1,759 | 1,733.5 | 1,740 | 5,014,400 | 1,740 |
| 2018-06-22 | 1,758.5 | 1,772.5 | 1,746 | 1,758 | 7,110,200 | 1,758 |
| 2018-06-21 | 1,758 | 1,773 | 1,755 | 1,756 | 8,137,300 | 1,756 |
| 2018-06-20 | 1,750 | 1,763.5 | 1,741.5 | 1,762 | 7,508,500 | 1,762 |
| 2018-06-19 | 1,777 | 1,780 | 1,732 | 1,732 | 10,223,600 | 1,732 |
| 2018-06-18 | 1,775 | 1,786 | 1,774 | 1,784 | 7,086,600 | 1,784 |
| 2018-06-15 | 1,745 | 1,770 | 1,744 | 1,768 | 12,424,400 | 1,768 |
| 2018-06-14 | 1,738 | 1,747.5 | 1,717.5 | 1,740 | 8,528,700 | 1,740 |
| 2018-06-13 | 1,732.5 | 1,754.5 | 1,730 | 1,749 | 6,682,800 | 1,749 |
| 2018-06-12 | 1,726 | 1,736.5 | 1,719 | 1,729.5 | 6,901,900 | 1,729.50 |
| 2018-06-11 | 1,710 | 1,720.5 | 1,710 | 1,712.5 | 5,098,500 | 1,712.50 |
| 2018-06-08 | 1,704.5 | 1,720 | 1,693.5 | 1,703 | 9,585,500 | 1,703 |
| 2018-06-07 | 1,736 | 1,737.5 | 1,658 | 1,704.5 | 11,143,700 | 1,704.50 |
| 2018-06-06 | 1,725 | 1,740.5 | 1,723.5 | 1,734 | 7,982,600 | 1,734 |
| 2018-06-05 | 1,710 | 1,744 | 1,707.5 | 1,738.5 | 9,881,200 | 1,738.50 |
| 2018-06-04 | 1,697 | 1,702 | 1,689.5 | 1,699.5 | 7,304,000 | 1,699.50 |
| 2018-06-01 | 1,697.5 | 1,716 | 1,683.5 | 1,694 | 15,870,100 | 1,694 |
| 2018-05-31 | 1,669 | 1,674.5 | 1,661.5 | 1,664.5 | 16,607,400 | 1,664.50 |
| 2018-05-30 | 1,670 | 1,679 | 1,655 | 1,663 | 8,010,500 | 1,663 |
| 2018-05-29 | 1,669 | 1,676.5 | 1,661.5 | 1,676.5 | 4,453,500 | 1,676.50 |
| 2018-05-28 | 1,678 | 1,683.5 | 1,660.5 | 1,669 | 3,655,600 | 1,669 |
| 2018-05-25 | 1,683.5 | 1,685 | 1,666 | 1,671 | 5,503,400 | 1,671 |
| 2018-05-24 | 1,658.5 | 1,675.5 | 1,653 | 1,675.5 | 8,244,800 | 1,675.50 |
| 2018-05-23 | 1,664 | 1,672 | 1,643.5 | 1,650 | 7,465,400 | 1,650 |
| 2018-05-22 | 1,662.5 | 1,671 | 1,646.5 | 1,670 | 4,544,100 | 1,670 |
| 2018-05-21 | 1,690 | 1,697.5 | 1,677 | 1,680 | 4,641,800 | 1,680 |
| 2018-05-18 | 1,688 | 1,688 | 1,673.5 | 1,675.5 | 6,799,500 | 1,675.50 |
| 2018-05-17 | 1,683 | 1,687.5 | 1,664 | 1,675.5 | 5,151,500 | 1,675.50 |
| 2018-05-16 | 1,655 | 1,675.5 | 1,655 | 1,668 | 5,739,100 | 1,668 |
| 2018-05-15 | 1,661.5 | 1,670.5 | 1,654.5 | 1,670 | 5,882,800 | 1,670 |
| 2018-05-14 | 1,670 | 1,687 | 1,664 | 1,678 | 5,821,500 | 1,678 |
| 2018-05-11 | 1,665 | 1,674 | 1,657.5 | 1,665 | 5,840,000 | 1,665 |
| 2018-05-10 | 1,654.5 | 1,676 | 1,647 | 1,655.5 | 5,158,300 | 1,655.50 |
| 2018-05-09 | 1,668.5 | 1,671 | 1,642.5 | 1,650.5 | 10,115,000 | 1,650.50 |
| 2018-05-08 | 1,638 | 1,667 | 1,631 | 1,666.5 | 11,271,700 | 1,666.50 |
| 2018-05-07 | 1,610 | 1,626.5 | 1,607.5 | 1,621 | 7,011,000 | 1,621 |
| 2018-05-02 | 1,613.5 | 1,613.5 | 1,594 | 1,598 | 4,816,600 | 1,598 |
| 2018-05-01 | 1,602 | 1,623 | 1,601 | 1,609.5 | 7,180,700 | 1,609.50 |
| 2018-04-27 | 1,575 | 1,619 | 1,566.5 | 1,605.5 | 11,936,300 | 1,605.50 |
| 2018-04-26 | 1,584.5 | 1,584.5 | 1,544 | 1,544.5 | 9,266,800 | 1,544.50 |
| 2018-04-25 | 1,583 | 1,592.5 | 1,575 | 1,578.5 | 6,476,900 | 1,578.50 |
| 2018-04-24 | 1,577.5 | 1,592.5 | 1,563.5 | 1,583 | 6,447,100 | 1,583 |
| 2018-04-23 | 1,581 | 1,592.5 | 1,573.5 | 1,574 | 3,332,100 | 1,574 |
| 2018-04-20 | 1,594 | 1,596 | 1,577 | 1,582 | 4,199,700 | 1,582 |
| 2018-04-19 | 1,591 | 1,600 | 1,587 | 1,592 | 4,792,200 | 1,592 |
| 2018-04-18 | 1,602 | 1,604.5 | 1,577 | 1,580 | 7,035,200 | 1,580 |
| 2018-04-17 | 1,600 | 1,602.5 | 1,584.5 | 1,600 | 5,266,200 | 1,600 |
| 2018-04-16 | 1,565 | 1,598.5 | 1,562.5 | 1,596.5 | 5,618,300 | 1,596.50 |
| 2018-04-13 | 1,588 | 1,594 | 1,561 | 1,561.5 | 6,810,300 | 1,561.50 |
| 2018-04-12 | 1,569.5 | 1,578.5 | 1,562 | 1,574 | 5,755,800 | 1,574 |
| 2018-04-11 | 1,584.5 | 1,594.5 | 1,571.5 | 1,580 | 5,280,200 | 1,580 |
| 2018-04-10 | 1,600.5 | 1,610 | 1,580 | 1,586 | 7,686,900 | 1,586 |
| 2018-04-09 | 1,612 | 1,616 | 1,595 | 1,606.5 | 6,878,200 | 1,606.50 |
| 2018-04-06 | 1,611 | 1,623 | 1,602.5 | 1,610 | 6,918,200 | 1,610 |
| 2018-04-05 | 1,610.5 | 1,637 | 1,602.5 | 1,620 | 7,421,700 | 1,620 |
| 2018-04-04 | 1,586.5 | 1,599.5 | 1,576 | 1,589.5 | 5,461,200 | 1,589.50 |
| 2018-04-03 | 1,575 | 1,591 | 1,558.5 | 1,581.5 | 6,049,500 | 1,581.50 |
| 2018-03-30 | 1,623 | 1,623.5 | 1,596.5 | 1,614 | 5,214,900 | 1,614 |
| 2018-03-29 | 1,610 | 1,620 | 1,601 | 1,616 | 9,237,400 | 1,616 |
| 2018-03-28 | 1,569 | 1,598 | 1,568.5 | 1,592 | 8,470,400 | 1,592 |
| 2018-03-27 | 1,578.5 | 1,598.5 | 1,566 | 1,591.5 | 9,672,700 | 1,591.50 |
| 2018-03-26 | 1,557.5 | 1,593.5 | 1,553.5 | 1,590 | 8,283,500 | 1,590 |
| 2018-03-23 | 1,590 | 1,598 | 1,566 | 1,567.5 | 12,490,200 | 1,567.50 |
| 2018-03-22 | 1,576 | 1,623 | 1,573 | 1,622 | 14,635,400 | 1,622 |
| 2018-03-20 | 1,590 | 1,597.5 | 1,584.5 | 1,589.5 | 8,534,500 | 1,589.50 |
| 2018-03-19 | 1,575 | 1,607 | 1,567 | 1,604 | 10,184,400 | 1,604 |
| 2018-03-16 | 1,552.5 | 1,554.5 | 1,544 | 1,547.5 | 6,496,100 | 1,547.50 |
| 2018-03-15 | 1,548 | 1,557 | 1,540.5 | 1,552.5 | 5,827,500 | 1,552.50 |
| 2018-03-14 | 1,554 | 1,561 | 1,540 | 1,550 | 7,603,400 | 1,550 |
| 2018-03-13 | 1,548.5 | 1,564 | 1,543.5 | 1,561 | 8,388,700 | 1,561 |
| 2018-03-12 | 1,561 | 1,561.5 | 1,540 | 1,548.5 | 5,739,300 | 1,548.50 |
| 2018-03-09 | 1,550 | 1,567 | 1,532 | 1,540.5 | 12,914,200 | 1,540.50 |
| 2018-03-08 | 1,548 | 1,552.5 | 1,538.5 | 1,548 | 9,658,800 | 1,548 |
| 2018-03-07 | 1,531.5 | 1,548 | 1,516 | 1,522 | 8,821,300 | 1,522 |
| 2018-03-06 | 1,541.5 | 1,552 | 1,535.5 | 1,540.5 | 6,890,800 | 1,540.50 |
| 2018-03-05 | 1,511 | 1,535 | 1,511 | 1,525.5 | 7,790,200 | 1,525.50 |
| 2018-03-02 | 1,520 | 1,536 | 1,510.5 | 1,514.5 | 8,993,500 | 1,514.50 |
| 2018-03-01 | 1,549 | 1,561.5 | 1,540.5 | 1,544.5 | 8,991,900 | 1,544.50 |
| 2018-02-28 | 1,582.5 | 1,596.5 | 1,575 | 1,580.5 | 9,560,000 | 1,580.50 |
| 2018-02-27 | 1,594.5 | 1,603 | 1,585 | 1,599.5 | 10,237,700 | 1,599.50 |
| 2018-02-26 | 1,548 | 1,576 | 1,546.5 | 1,569 | 8,971,400 | 1,569 |
| 2018-02-23 | 1,514 | 1,528 | 1,509 | 1,528 | 6,014,900 | 1,528 |
| 2018-02-22 | 1,508.5 | 1,520 | 1,495.5 | 1,509 | 9,110,100 | 1,509 |
| 2018-02-21 | 1,526.5 | 1,526.5 | 1,495 | 1,508.5 | 7,656,300 | 1,508.50 |
| 2018-02-20 | 1,517 | 1,529 | 1,511 | 1,527 | 6,211,100 | 1,527 |
| 2018-02-19 | 1,502.5 | 1,525.5 | 1,492.5 | 1,524 | 6,766,200 | 1,524 |
| 2018-02-16 | 1,488 | 1,511 | 1,484.5 | 1,486.5 | 7,811,100 | 1,486.50 |
| 2018-02-15 | 1,468 | 1,472.5 | 1,451 | 1,468.5 | 6,986,600 | 1,468.50 |
| 2018-02-14 | 1,456.5 | 1,466.5 | 1,440 | 1,453.5 | 11,570,400 | 1,453.50 |
| 2018-02-13 | 1,480.5 | 1,482 | 1,455.5 | 1,456.5 | 10,029,200 | 1,456.50 |
| 2018-02-09 | 1,466.5 | 1,481 | 1,451 | 1,479 | 12,915,200 | 1,479 |
| 2018-02-08 | 1,470.5 | 1,500 | 1,467 | 1,495.5 | 11,966,300 | 1,495.50 |
| 2018-02-07 | 1,450.5 | 1,498 | 1,449 | 1,465 | 13,450,100 | 1,465 |
| 2018-02-06 | 1,447.5 | 1,486 | 1,411 | 1,430 | 15,990,000 | 1,430 |
| 2018-02-05 | 1,479 | 1,490.5 | 1,462.5 | 1,475 | 10,002,500 | 1,475 |
| 2018-02-02 | 1,480 | 1,494.5 | 1,468.5 | 1,488.5 | 9,830,300 | 1,488.50 |
| 2018-02-01 | 1,449.5 | 1,499 | 1,446 | 1,495 | 14,984,000 | 1,495 |
| 2018-01-31 | 1,412 | 1,456 | 1,404 | 1,440 | 14,156,600 | 1,440 |
| 2018-01-30 | 1,411.5 | 1,419.5 | 1,404 | 1,411.5 | 6,641,000 | 1,411.50 |
| 2018-01-29 | 1,420 | 1,424 | 1,415 | 1,420 | 5,114,500 | 1,420 |
| 2018-01-26 | 1,449 | 1,452 | 1,419.5 | 1,422 | 7,205,300 | 1,422 |
| 2018-01-25 | 1,424 | 1,426.5 | 1,413 | 1,418 | 6,821,800 | 1,418 |
| 2018-01-24 | 1,406 | 1,421.5 | 1,405.5 | 1,417 | 5,137,500 | 1,417 |
| 2018-01-23 | 1,397 | 1,416 | 1,396.5 | 1,413 | 5,675,100 | 1,413 |
| 2018-01-22 | 1,384 | 1,397 | 1,383.5 | 1,396.5 | 5,383,000 | 1,396.50 |
| 2018-01-19 | 1,395.5 | 1,398.5 | 1,379.5 | 1,383.5 | 6,939,000 | 1,383.50 |
| 2018-01-18 | 1,418 | 1,418 | 1,384.5 | 1,390 | 12,971,300 | 1,390 |
| 2018-01-17 | 1,425.5 | 1,433 | 1,416 | 1,420 | 6,938,700 | 1,420 |
| 2018-01-16 | 1,434.5 | 1,445 | 1,433 | 1,438 | 3,547,800 | 1,438 |
| 2018-01-15 | 1,439 | 1,443 | 1,426 | 1,436 | 5,368,200 | 1,436 |
| 2018-01-12 | 1,453 | 1,457 | 1,435.5 | 1,439.5 | 6,335,400 | 1,439.50 |
| 2018-01-11 | 1,466.5 | 1,468 | 1,447 | 1,454 | 5,283,800 | 1,454 |
| 2018-01-10 | 1,460 | 1,465.5 | 1,451.5 | 1,460 | 5,859,200 | 1,460 |
| 2018-01-09 | 1,478.5 | 1,478.5 | 1,453.5 | 1,459.5 | 6,368,400 | 1,459.50 |
| 2018-01-05 | 1,461 | 1,463.5 | 1,451 | 1,454 | 6,127,800 | 1,454 |
| 2018-01-04 | 1,450 | 1,459 | 1,442 | 1,458 | 7,601,200 | 1,458 |
分割・併合履歴 ： [2014-03-27]1株→5株 [1991-03-26]1株→1.1株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.08株 [1984-06-27]1株→1.06株 [1983-12-26]1株→1.15株
