4755 楽天グループ(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 | 740 | 746 | 732 | 736 | 5,906,600 | 736 |
| 2018-12-27 | 766 | 768 | 740 | 747 | 8,413,600 | 747 |
| 2018-12-26 | 728 | 742 | 711 | 724 | 7,459,000 | 724 |
| 2018-12-25 | 734 | 740 | 714 | 717 | 10,077,800 | 717 |
| 2018-12-21 | 777 | 783 | 763 | 774 | 11,423,400 | 774 |
| 2018-12-20 | 815 | 816 | 776 | 781 | 9,480,700 | 781 |
| 2018-12-19 | 829 | 832 | 820 | 827 | 5,378,700 | 827 |
| 2018-12-18 | 825 | 834 | 818 | 826 | 6,400,200 | 826 |
| 2018-12-17 | 838 | 849 | 831 | 845 | 4,611,900 | 845 |
| 2018-12-14 | 870 | 877 | 844 | 845 | 9,411,600 | 845 |
| 2018-12-13 | 884 | 888 | 872 | 877 | 4,244,400 | 877 |
| 2018-12-12 | 867 | 876 | 862 | 871 | 5,588,500 | 871 |
| 2018-12-11 | 856 | 859 | 844 | 857 | 5,785,100 | 857 |
| 2018-12-10 | 877 | 879 | 859 | 859 | 5,922,500 | 859 |
| 2018-12-07 | 886 | 895 | 875 | 892 | 6,866,900 | 892 |
| 2018-12-06 | 881 | 889 | 865 | 871 | 6,020,100 | 871 |
| 2018-12-05 | 867 | 891 | 864 | 885 | 6,689,300 | 885 |
| 2018-12-04 | 930 | 930 | 877 | 881 | 12,785,300 | 881 |
| 2018-12-03 | 924 | 933 | 914 | 930 | 5,046,600 | 930 |
| 2018-11-30 | 927 | 931 | 908 | 914 | 7,724,400 | 914 |
| 2018-11-29 | 950 | 958 | 916 | 922 | 8,666,500 | 922 |
| 2018-11-28 | 950 | 967 | 945 | 945 | 9,259,800 | 945 |
| 2018-11-27 | 937 | 945 | 933 | 941 | 7,270,100 | 941 |
| 2018-11-26 | 919 | 932 | 918 | 927 | 4,810,400 | 927 |
| 2018-11-22 | 914 | 926 | 910 | 919 | 5,971,900 | 919 |
| 2018-11-21 | 897 | 924 | 895 | 918 | 7,488,300 | 918 |
| 2018-11-20 | 923 | 930 | 899 | 916 | 10,012,100 | 916 |
| 2018-11-19 | 938 | 942 | 933 | 940 | 4,903,400 | 940 |
| 2018-11-16 | 950 | 952 | 930 | 940 | 10,633,000 | 940 |
| 2018-11-15 | 927 | 950 | 923 | 950 | 8,837,700 | 950 |
| 2018-11-14 | 919 | 930 | 916 | 927 | 7,013,300 | 927 |
| 2018-11-13 | 905 | 927 | 897 | 923 | 11,264,300 | 923 |
| 2018-11-12 | 930 | 949 | 919 | 934 | 13,592,400 | 934 |
| 2018-11-09 | 908 | 930 | 903 | 930 | 17,530,900 | 930 |
| 2018-11-08 | 905 | 910 | 895 | 901 | 10,936,500 | 901 |
| 2018-11-07 | 888 | 913 | 880 | 883 | 17,106,200 | 883 |
| 2018-11-06 | 864 | 893 | 859 | 888 | 18,173,700 | 888 |
| 2018-11-05 | 820 | 869 | 816 | 860 | 18,010,100 | 860 |
| 2018-11-02 | 799 | 849 | 788 | 816 | 29,714,300 | 816 |
| 2018-11-01 | 734 | 830 | 707 | 787 | 37,544,400 | 787 |
| 2018-10-31 | 757 | 764 | 747 | 764 | 5,534,700 | 764 |
| 2018-10-30 | 735.2 | 752.9 | 733.5 | 751.4 | 8,380,200 | 751.40 |
| 2018-10-29 | 744.4 | 756.3 | 740.2 | 742.1 | 6,080,300 | 742.10 |
| 2018-10-26 | 752 | 756.8 | 736.8 | 739.8 | 7,260,200 | 739.80 |
| 2018-10-25 | 748 | 752.5 | 742.2 | 745.4 | 9,242,900 | 745.40 |
| 2018-10-24 | 771.6 | 775.8 | 759 | 769 | 7,187,300 | 769 |
| 2018-10-23 | 774 | 786.3 | 767.6 | 768.4 | 8,539,900 | 768.40 |
| 2018-10-22 | 777.8 | 779.8 | 760.2 | 772.6 | 19,680,000 | 772.60 |
| 2018-10-19 | 819.1 | 823.8 | 784.1 | 792.8 | 20,657,400 | 792.80 |
| 2018-10-18 | 828.8 | 845 | 828.8 | 843 | 6,313,900 | 843 |
| 2018-10-17 | 828.2 | 835.5 | 825 | 828.8 | 5,569,500 | 828.80 |
| 2018-10-16 | 812 | 821.5 | 811.2 | 817.9 | 5,524,900 | 817.90 |
| 2018-10-15 | 824 | 826.6 | 809.1 | 810.2 | 7,893,000 | 810.20 |
| 2018-10-12 | 800.7 | 822.2 | 800 | 821.3 | 8,085,300 | 821.30 |
| 2018-10-11 | 795 | 816.1 | 791.8 | 806.1 | 11,065,300 | 806.10 |
| 2018-10-10 | 834 | 840.8 | 828.1 | 833.2 | 6,301,700 | 833.20 |
| 2018-10-09 | 852.5 | 852.6 | 821 | 824.4 | 9,652,200 | 824.40 |
| 2018-10-05 | 850.2 | 859.9 | 850.2 | 852 | 4,879,400 | 852 |
| 2018-10-04 | 858.3 | 868.6 | 856.3 | 858.7 | 6,475,000 | 858.70 |
| 2018-10-03 | 860.3 | 868 | 854 | 856.2 | 7,536,200 | 856.20 |
| 2018-10-02 | 863.3 | 876.1 | 862 | 865.8 | 8,282,700 | 865.80 |
| 2018-10-01 | 870.8 | 870.8 | 852 | 859.8 | 7,517,900 | 859.80 |
| 2018-09-28 | 873.4 | 877.9 | 868.2 | 870.8 | 8,257,700 | 870.80 |
| 2018-09-27 | 882.8 | 887.5 | 865 | 865.2 | 9,338,900 | 865.20 |
| 2018-09-26 | 876 | 886.2 | 864.3 | 883.1 | 8,344,900 | 883.10 |
| 2018-09-25 | 857 | 875 | 855 | 873 | 10,233,100 | 873 |
| 2018-09-21 | 861 | 868 | 843.9 | 858.7 | 12,864,300 | 858.70 |
| 2018-09-20 | 846.2 | 860 | 836.4 | 856.5 | 9,866,300 | 856.50 |
| 2018-09-19 | 860 | 862.9 | 838.5 | 840.6 | 9,420,900 | 840.60 |
| 2018-09-18 | 824 | 857.6 | 817.4 | 845.9 | 14,269,400 | 845.90 |
| 2018-09-14 | 822.3 | 824.6 | 815.7 | 823.9 | 6,371,400 | 823.90 |
| 2018-09-13 | 819 | 824.8 | 814.3 | 814.3 | 6,450,900 | 814.30 |
| 2018-09-12 | 810 | 820.4 | 808.3 | 816.3 | 5,812,800 | 816.30 |
| 2018-09-11 | 816 | 819.3 | 805.1 | 807.2 | 5,603,500 | 807.20 |
| 2018-09-10 | 800 | 811.7 | 798.5 | 808.8 | 5,721,600 | 808.80 |
| 2018-09-07 | 803 | 812.4 | 795 | 808.5 | 6,404,800 | 808.50 |
| 2018-09-06 | 822 | 827.2 | 802.7 | 803 | 9,770,900 | 803 |
| 2018-09-05 | 823.3 | 839 | 822.4 | 831.2 | 9,781,500 | 831.20 |
| 2018-09-04 | 847.4 | 847.8 | 816.5 | 827.7 | 16,359,300 | 827.70 |
| 2018-09-03 | 864.9 | 864.9 | 843 | 853.5 | 9,275,800 | 853.50 |
| 2018-08-31 | 838 | 852 | 831 | 849.9 | 10,595,300 | 849.90 |
| 2018-08-30 | 819 | 841.1 | 818.7 | 838.8 | 15,495,500 | 838.80 |
| 2018-08-29 | 803 | 828.6 | 801.1 | 824.8 | 16,888,500 | 824.80 |
| 2018-08-28 | 809 | 814 | 800.1 | 800.4 | 9,354,500 | 800.40 |
| 2018-08-27 | 786.9 | 809.6 | 786.5 | 808.7 | 16,528,700 | 808.70 |
| 2018-08-24 | 762.8 | 779.9 | 753.1 | 779.8 | 8,449,300 | 779.80 |
| 2018-08-23 | 761.9 | 772.1 | 759.9 | 764.2 | 7,226,100 | 764.20 |
| 2018-08-22 | 748.8 | 757.8 | 726 | 755.6 | 12,770,400 | 755.60 |
| 2018-08-21 | 781.2 | 781.2 | 756.2 | 756.6 | 13,306,900 | 756.60 |
| 2018-08-20 | 782 | 788.2 | 776.5 | 784.8 | 5,312,800 | 784.80 |
| 2018-08-17 | 784.8 | 792.9 | 779.5 | 788.6 | 4,968,200 | 788.60 |
| 2018-08-16 | 787.4 | 788.2 | 776.5 | 778 | 8,730,700 | 778 |
| 2018-08-15 | 792 | 799.3 | 787.6 | 794.5 | 6,265,800 | 794.50 |
| 2018-08-14 | 791.1 | 795.3 | 782.7 | 787.8 | 6,758,500 | 787.80 |
| 2018-08-13 | 789.9 | 796.2 | 775.2 | 786.4 | 8,946,300 | 786.40 |
| 2018-08-10 | 781 | 801.8 | 779.2 | 796.9 | 12,831,900 | 796.90 |
| 2018-08-09 | 778.7 | 792.4 | 774 | 778 | 11,856,600 | 778 |
| 2018-08-08 | 817.8 | 818.8 | 777 | 777.8 | 20,479,300 | 777.80 |
| 2018-08-07 | 820 | 829.8 | 798 | 818.2 | 39,770,900 | 818.20 |
| 2018-08-06 | 746.2 | 771 | 746.1 | 766.4 | 10,292,200 | 766.40 |
| 2018-08-03 | 759 | 762.7 | 744.3 | 744.6 | 10,880,900 | 744.60 |
| 2018-08-02 | 780 | 780.9 | 762 | 765 | 11,702,600 | 765 |
| 2018-08-01 | 792 | 797.6 | 776.4 | 781.9 | 9,012,700 | 781.90 |
| 2018-07-31 | 781.8 | 787.9 | 776.3 | 786.9 | 15,211,600 | 786.90 |
| 2018-07-30 | 777.8 | 786.5 | 775.9 | 777.1 | 10,855,600 | 777.10 |
| 2018-07-27 | 781.4 | 788.9 | 776.3 | 776.6 | 8,899,300 | 776.60 |
| 2018-07-26 | 787.7 | 791 | 782.8 | 789.5 | 7,204,200 | 789.50 |
| 2018-07-25 | 779.6 | 789.9 | 777.4 | 782.3 | 8,325,500 | 782.30 |
| 2018-07-24 | 806.3 | 807 | 770.3 | 773.7 | 19,114,700 | 773.70 |
| 2018-07-23 | 796 | 809.4 | 793 | 807.4 | 6,302,200 | 807.40 |
| 2018-07-20 | 807 | 807 | 797 | 800.6 | 7,782,400 | 800.60 |
| 2018-07-19 | 813.4 | 815 | 805.6 | 807.6 | 8,774,000 | 807.60 |
| 2018-07-18 | 815.8 | 818 | 803 | 806.6 | 10,551,500 | 806.60 |
| 2018-07-17 | 799.9 | 812.1 | 792 | 800.8 | 13,813,100 | 800.80 |
| 2018-07-13 | 780 | 787.3 | 776.3 | 782.8 | 9,453,800 | 782.80 |
| 2018-07-12 | 789.9 | 791 | 766.9 | 779 | 12,869,800 | 779 |
| 2018-07-11 | 789 | 812.8 | 771.2 | 792.4 | 18,818,800 | 792.40 |
| 2018-07-10 | 776.3 | 806.6 | 775.3 | 797.2 | 25,112,300 | 797.20 |
| 2018-07-09 | 742 | 760 | 733.2 | 760 | 9,953,400 | 760 |
| 2018-07-06 | 735 | 748.9 | 733 | 736 | 9,794,800 | 736 |
| 2018-07-05 | 725 | 732.6 | 715.4 | 720.3 | 6,096,300 | 720.30 |
| 2018-07-04 | 715 | 720.7 | 707.4 | 719.3 | 5,062,400 | 719.30 |
| 2018-07-03 | 729.9 | 736.4 | 713.4 | 718.7 | 8,137,700 | 718.70 |
| 2018-07-02 | 745.4 | 753 | 725.1 | 725.9 | 13,606,300 | 725.90 |
| 2018-06-29 | 715 | 749.7 | 713.3 | 749.4 | 18,239,600 | 749.40 |
| 2018-06-28 | 711.8 | 721.4 | 705 | 706.9 | 7,721,700 | 706.90 |
| 2018-06-27 | 719 | 721.7 | 708.6 | 711.2 | 6,992,100 | 711.20 |
| 2018-06-26 | 705.2 | 716.1 | 701.3 | 715.1 | 5,641,600 | 715.10 |
| 2018-06-25 | 704 | 714.7 | 702.5 | 708.4 | 5,795,300 | 708.40 |
| 2018-06-22 | 701.2 | 706.4 | 700.4 | 704.4 | 6,372,800 | 704.40 |
| 2018-06-21 | 709.9 | 717.7 | 707 | 710.6 | 6,448,500 | 710.60 |
| 2018-06-20 | 710 | 711.9 | 700 | 709.1 | 8,705,600 | 709.10 |
| 2018-06-19 | 716 | 723.1 | 705.7 | 705.7 | 9,184,600 | 705.70 |
| 2018-06-18 | 724.9 | 725.6 | 708.8 | 719.9 | 9,812,700 | 719.90 |
| 2018-06-15 | 748 | 753.1 | 725.2 | 727.6 | 14,488,700 | 727.60 |
| 2018-06-14 | 746 | 763.2 | 742.2 | 751.2 | 18,330,300 | 751.20 |
| 2018-06-13 | 726.4 | 744.5 | 725.7 | 738 | 11,805,300 | 738 |
| 2018-06-12 | 712.5 | 725.9 | 710 | 720.7 | 11,215,900 | 720.70 |
| 2018-06-11 | 709.9 | 713.4 | 706.4 | 709.6 | 6,516,600 | 709.60 |
| 2018-06-08 | 707.6 | 719.3 | 705.1 | 710.9 | 9,972,000 | 710.90 |
| 2018-06-07 | 720.1 | 721.4 | 709.2 | 713.4 | 8,073,500 | 713.40 |
| 2018-06-06 | 708.8 | 725.7 | 707.1 | 716.9 | 9,876,900 | 716.90 |
| 2018-06-05 | 712.9 | 715.8 | 707.8 | 711.2 | 8,808,500 | 711.20 |
| 2018-06-04 | 720 | 722.1 | 715.1 | 716.6 | 8,014,500 | 716.60 |
| 2018-06-01 | 729.3 | 729.5 | 716 | 718.6 | 9,455,000 | 718.60 |
| 2018-05-31 | 725 | 735 | 722.1 | 731.6 | 18,090,300 | 731.60 |
| 2018-05-30 | 720.2 | 722.9 | 714.2 | 719.2 | 9,675,700 | 719.20 |
| 2018-05-29 | 720.3 | 732 | 719.5 | 727.8 | 7,846,700 | 727.80 |
| 2018-05-28 | 739.1 | 739.1 | 721.4 | 722.5 | 12,846,200 | 722.50 |
| 2018-05-25 | 750 | 750 | 740.1 | 742 | 10,422,000 | 742 |
| 2018-05-24 | 766 | 766.2 | 751.6 | 754 | 12,331,100 | 754 |
| 2018-05-23 | 771.2 | 773.5 | 765.3 | 767.2 | 9,718,000 | 767.20 |
| 2018-05-22 | 780 | 780.2 | 771.2 | 772 | 8,819,500 | 772 |
| 2018-05-21 | 782 | 783.5 | 778.9 | 780 | 5,688,800 | 780 |
| 2018-05-18 | 777 | 783.5 | 772.9 | 780.3 | 6,732,000 | 780.30 |
| 2018-05-17 | 777 | 778.2 | 773 | 777.2 | 6,210,000 | 777.20 |
| 2018-05-16 | 777.8 | 782.3 | 775.6 | 778.3 | 6,330,600 | 778.30 |
| 2018-05-15 | 785 | 789.7 | 777.5 | 781.5 | 8,887,400 | 781.50 |
| 2018-05-14 | 781.8 | 789.7 | 778.2 | 786.6 | 8,070,700 | 786.60 |
| 2018-05-11 | 795 | 795.8 | 765 | 778.2 | 18,317,300 | 778.20 |
| 2018-05-10 | 813 | 821.2 | 808.8 | 813.9 | 6,735,300 | 813.90 |
| 2018-05-09 | 810.5 | 814.3 | 804.8 | 807.3 | 7,142,200 | 807.30 |
| 2018-05-08 | 814.2 | 814.5 | 801.8 | 813.7 | 6,520,100 | 813.70 |
| 2018-05-07 | 821 | 821.8 | 803.1 | 807.6 | 10,036,600 | 807.60 |
| 2018-05-02 | 810 | 821.3 | 799.6 | 810.8 | 15,268,300 | 810.80 |
| 2018-05-01 | 786.8 | 802 | 785.3 | 799.5 | 12,456,300 | 799.50 |
| 2018-04-27 | 780 | 787.2 | 776.6 | 780.2 | 7,861,200 | 780.20 |
| 2018-04-26 | 773.7 | 774.4 | 768.4 | 772.5 | 10,379,600 | 772.50 |
| 2018-04-25 | 765 | 773.1 | 760 | 771.4 | 9,057,600 | 771.40 |
| 2018-04-24 | 772 | 779.4 | 768.1 | 770 | 9,435,900 | 770 |
| 2018-04-23 | 777 | 777.7 | 761.8 | 767.2 | 14,675,300 | 767.20 |
| 2018-04-20 | 785.2 | 790 | 779 | 779.3 | 13,123,400 | 779.30 |
| 2018-04-19 | 790 | 803.7 | 784.2 | 792.5 | 18,633,800 | 792.50 |
| 2018-04-18 | 782.1 | 795.4 | 770.7 | 792.8 | 17,120,000 | 792.80 |
| 2018-04-17 | 779 | 783.4 | 771.3 | 773 | 16,737,300 | 773 |
| 2018-04-16 | 786.5 | 792 | 783 | 785 | 12,682,600 | 785 |
| 2018-04-13 | 790 | 800.6 | 786 | 794.1 | 10,916,900 | 794.10 |
| 2018-04-12 | 795 | 799.3 | 788 | 794.1 | 12,158,200 | 794.10 |
| 2018-04-11 | 807.1 | 814.2 | 798.3 | 800.6 | 13,124,700 | 800.60 |
| 2018-04-10 | 824.7 | 824.9 | 792.1 | 800.3 | 26,117,800 | 800.30 |
| 2018-04-09 | 850.1 | 851.9 | 827.8 | 828.7 | 15,466,800 | 828.70 |
| 2018-04-06 | 865.5 | 865.5 | 852.8 | 853.1 | 9,485,000 | 853.10 |
| 2018-04-05 | 851 | 869.7 | 850.1 | 865.8 | 11,692,400 | 865.80 |
| 2018-04-04 | 872.8 | 873.6 | 851.5 | 851.7 | 12,434,700 | 851.70 |
| 2018-04-03 | 875 | 883.2 | 862.3 | 868.4 | 10,627,800 | 868.40 |
| 2018-03-30 | 879.5 | 899.2 | 878.7 | 899.1 | 7,165,100 | 899.10 |
| 2018-03-29 | 885.1 | 888.7 | 864.5 | 872.8 | 13,651,200 | 872.80 |
| 2018-03-28 | 885 | 900.3 | 880.6 | 895.9 | 8,609,200 | 895.90 |
| 2018-03-27 | 888.8 | 901.3 | 881.6 | 900 | 6,913,400 | 900 |
| 2018-03-26 | 863 | 883.6 | 862.8 | 880.3 | 7,015,800 | 880.30 |
| 2018-03-23 | 900 | 900.1 | 870.6 | 872.5 | 16,609,200 | 872.50 |
| 2018-03-22 | 913.2 | 927.6 | 910.4 | 912 | 6,927,800 | 912 |
| 2018-03-20 | 907.3 | 913.8 | 905.3 | 912.6 | 6,031,400 | 912.60 |
| 2018-03-19 | 923 | 926.6 | 906.4 | 913.4 | 6,350,400 | 913.40 |
| 2018-03-16 | 930 | 930 | 920.3 | 925.4 | 7,110,200 | 925.40 |
| 2018-03-15 | 928.5 | 936.9 | 927.4 | 931 | 8,099,700 | 931 |
| 2018-03-14 | 936.3 | 938.5 | 925.6 | 928.6 | 7,102,200 | 928.60 |
| 2018-03-13 | 936.9 | 946.4 | 929.8 | 946.4 | 7,581,500 | 946.40 |
| 2018-03-12 | 926.6 | 942.2 | 924.7 | 932.7 | 7,626,000 | 932.70 |
| 2018-03-09 | 921.4 | 930.6 | 915.3 | 917.8 | 8,015,100 | 917.80 |
| 2018-03-08 | 921.5 | 933.4 | 916.2 | 919.3 | 5,732,200 | 919.30 |
| 2018-03-07 | 913 | 926.8 | 909.5 | 916 | 10,812,300 | 916 |
| 2018-03-06 | 915 | 927.1 | 907.4 | 918 | 12,559,600 | 918 |
| 2018-03-05 | 910 | 910.9 | 899.3 | 905.1 | 12,559,100 | 905.10 |
| 2018-03-02 | 937.5 | 938.4 | 912.6 | 914.9 | 14,572,300 | 914.90 |
| 2018-03-01 | 970.4 | 972 | 948.5 | 952.4 | 11,494,300 | 952.40 |
| 2018-02-28 | 934 | 983.7 | 932.4 | 977.3 | 20,053,300 | 977.30 |
| 2018-02-27 | 959.8 | 959.8 | 935.1 | 937 | 8,481,700 | 937 |
| 2018-02-26 | 948 | 963 | 940.1 | 950.2 | 8,583,900 | 950.20 |
| 2018-02-23 | 921.6 | 948.9 | 921.6 | 947.6 | 9,524,800 | 947.60 |
| 2018-02-22 | 924.2 | 928 | 916.6 | 927.1 | 6,204,900 | 927.10 |
| 2018-02-21 | 937 | 938 | 918.1 | 924.6 | 8,895,700 | 924.60 |
| 2018-02-20 | 934.4 | 941.4 | 930.1 | 938.9 | 5,981,500 | 938.90 |
| 2018-02-19 | 915 | 938 | 912.1 | 938 | 8,917,800 | 938 |
| 2018-02-16 | 920 | 920.4 | 906.8 | 909.7 | 13,819,600 | 909.70 |
| 2018-02-15 | 917 | 927.1 | 908.5 | 920 | 12,462,200 | 920 |
| 2018-02-14 | 953 | 974 | 916 | 918.4 | 15,100,000 | 918.40 |
| 2018-02-13 | 954.9 | 955.2 | 924.4 | 934.9 | 12,837,900 | 934.90 |
| 2018-02-09 | 908 | 942 | 905 | 939.7 | 11,937,200 | 939.70 |
| 2018-02-08 | 942.4 | 949.5 | 935.1 | 939 | 7,563,700 | 939 |
| 2018-02-07 | 948 | 978.3 | 937 | 939.5 | 15,832,200 | 939.50 |
| 2018-02-06 | 958.1 | 959 | 907.7 | 923 | 23,841,200 | 923 |
| 2018-02-05 | 976.5 | 990.6 | 973.2 | 988.8 | 9,002,100 | 988.80 |
| 2018-02-02 | 985.3 | 993 | 981.3 | 991.5 | 6,270,600 | 991.50 |
| 2018-02-01 | 989.9 | 994.4 | 974.1 | 985.9 | 8,733,800 | 985.90 |
| 2018-01-31 | 985 | 1,002.5 | 980.1 | 985.8 | 13,084,400 | 985.80 |
| 2018-01-30 | 1,021.5 | 1,022 | 981.2 | 983 | 19,733,000 | 983 |
| 2018-01-29 | 1,035.5 | 1,045 | 1,007 | 1,013.5 | 23,516,300 | 1,013.50 |
| 2018-01-26 | 978 | 1,037 | 968.7 | 1,020.5 | 40,965,300 | 1,020.50 |
| 2018-01-25 | 985.2 | 985.3 | 972.6 | 976.3 | 8,409,100 | 976.30 |
| 2018-01-24 | 975.6 | 986.8 | 971.3 | 984.6 | 10,453,600 | 984.60 |
| 2018-01-23 | 969.9 | 971.9 | 966 | 970.8 | 9,217,900 | 970.80 |
| 2018-01-22 | 970 | 970.8 | 961.7 | 966.3 | 8,177,600 | 966.30 |
| 2018-01-19 | 956 | 964.9 | 953.3 | 964.8 | 8,874,700 | 964.80 |
| 2018-01-18 | 963 | 963.2 | 951.9 | 956.5 | 17,895,400 | 956.50 |
| 2018-01-17 | 960.3 | 979.6 | 958 | 959.5 | 24,875,100 | 959.50 |
| 2018-01-16 | 976 | 985.5 | 960 | 971.9 | 27,011,300 | 971.90 |
| 2018-01-15 | 1,000 | 1,001 | 975.7 | 977.1 | 23,942,600 | 977.10 |
| 2018-01-12 | 1,005 | 1,006.5 | 1,000 | 1,001.5 | 9,275,800 | 1,001.50 |
| 2018-01-11 | 1,010.5 | 1,013 | 1,004.5 | 1,008.5 | 7,439,400 | 1,008.50 |
| 2018-01-10 | 1,009 | 1,017 | 1,006.5 | 1,013.5 | 7,784,700 | 1,013.50 |
| 2018-01-09 | 1,012.5 | 1,014 | 1,000 | 1,001 | 17,390,700 | 1,001 |
| 2018-01-05 | 1,025.5 | 1,025.5 | 988 | 1,013.5 | 15,142,500 | 1,013.50 |
| 2018-01-04 | 1,044 | 1,044 | 1,024 | 1,032 | 8,289,400 | 1,032 |
分割・併合履歴 ： [2012-06-27]1株→100株 [2004-12-27]1株→10株 [2002-06-25]1株→10株 [2000-05-26]1株→8株
