4902 コニカミノルタ(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 | 986 | 1,001 | 985 | 993 | 1,865,200 | 993 |
| 2018-12-27 | 986 | 1,002 | 983 | 991 | 2,520,700 | 991 |
| 2018-12-26 | 958 | 973 | 945 | 960 | 2,290,300 | 960 |
| 2018-12-25 | 958 | 960 | 938 | 952 | 2,021,100 | 952 |
| 2018-12-21 | 985 | 1,001 | 981 | 988 | 3,172,500 | 988 |
| 2018-12-20 | 1,017 | 1,026 | 992 | 999 | 2,529,700 | 999 |
| 2018-12-19 | 1,032 | 1,043 | 1,026 | 1,030 | 2,516,100 | 1,030 |
| 2018-12-18 | 1,016 | 1,037 | 1,015 | 1,029 | 2,703,600 | 1,029 |
| 2018-12-17 | 1,031 | 1,048 | 1,028 | 1,028 | 2,258,300 | 1,028 |
| 2018-12-14 | 1,027 | 1,040 | 1,017 | 1,026 | 3,276,100 | 1,026 |
| 2018-12-13 | 1,043 | 1,047 | 1,029 | 1,036 | 2,443,500 | 1,036 |
| 2018-12-12 | 1,013 | 1,034 | 1,007 | 1,025 | 2,750,300 | 1,025 |
| 2018-12-11 | 1,041 | 1,045 | 1,001 | 1,004 | 3,156,300 | 1,004 |
| 2018-12-10 | 1,019 | 1,038 | 1,011 | 1,036 | 2,597,600 | 1,036 |
| 2018-12-07 | 1,025 | 1,041 | 1,016 | 1,036 | 3,616,500 | 1,036 |
| 2018-12-06 | 1,041 | 1,043 | 1,003 | 1,016 | 3,506,200 | 1,016 |
| 2018-12-05 | 1,041 | 1,058 | 1,037 | 1,050 | 3,987,800 | 1,050 |
| 2018-12-04 | 1,047 | 1,072 | 1,045 | 1,049 | 3,945,800 | 1,049 |
| 2018-12-03 | 1,035 | 1,046 | 1,028 | 1,041 | 2,355,000 | 1,041 |
| 2018-11-30 | 1,052 | 1,062 | 1,019 | 1,022 | 3,858,800 | 1,022 |
| 2018-11-29 | 1,049 | 1,057 | 1,036 | 1,038 | 3,034,200 | 1,038 |
| 2018-11-28 | 1,021 | 1,039 | 1,016 | 1,034 | 4,525,800 | 1,034 |
| 2018-11-27 | 1,003 | 1,010 | 991 | 1,000 | 2,772,300 | 1,000 |
| 2018-11-26 | 1,001 | 1,006 | 984 | 992 | 3,014,100 | 992 |
| 2018-11-22 | 1,007 | 1,012 | 999 | 1,004 | 2,488,600 | 1,004 |
| 2018-11-21 | 1,016 | 1,020 | 998 | 1,003 | 4,533,200 | 1,003 |
| 2018-11-20 | 1,058 | 1,065 | 1,032 | 1,038 | 4,325,100 | 1,038 |
| 2018-11-19 | 1,067 | 1,085 | 1,058 | 1,076 | 3,940,100 | 1,076 |
| 2018-11-16 | 1,048 | 1,064 | 1,044 | 1,064 | 4,917,900 | 1,064 |
| 2018-11-15 | 1,028 | 1,044 | 1,023 | 1,044 | 2,697,200 | 1,044 |
| 2018-11-14 | 1,032 | 1,040 | 1,012 | 1,039 | 3,602,500 | 1,039 |
| 2018-11-13 | 1,019 | 1,021 | 1,000 | 1,018 | 3,393,400 | 1,018 |
| 2018-11-12 | 1,051 | 1,057 | 1,043 | 1,048 | 1,448,600 | 1,048 |
| 2018-11-09 | 1,074 | 1,082 | 1,059 | 1,063 | 1,759,900 | 1,063 |
| 2018-11-08 | 1,092 | 1,094 | 1,072 | 1,075 | 2,018,700 | 1,075 |
| 2018-11-07 | 1,076 | 1,094 | 1,068 | 1,074 | 2,430,900 | 1,074 |
| 2018-11-06 | 1,062 | 1,080 | 1,057 | 1,076 | 2,430,100 | 1,076 |
| 2018-11-05 | 1,069 | 1,081 | 1,060 | 1,069 | 2,508,700 | 1,069 |
| 2018-11-02 | 1,085 | 1,092 | 1,068 | 1,079 | 3,046,700 | 1,079 |
| 2018-11-01 | 1,110 | 1,116 | 1,082 | 1,085 | 4,148,300 | 1,085 |
| 2018-10-31 | 1,125 | 1,135 | 1,101 | 1,121 | 4,605,800 | 1,121 |
| 2018-10-30 | 1,095 | 1,111 | 1,069 | 1,104 | 6,836,200 | 1,104 |
| 2018-10-29 | 1,140 | 1,145 | 1,098 | 1,101 | 4,096,000 | 1,101 |
| 2018-10-26 | 1,145 | 1,153 | 1,118 | 1,131 | 3,406,000 | 1,131 |
| 2018-10-25 | 1,140 | 1,144 | 1,123 | 1,129 | 3,458,800 | 1,129 |
| 2018-10-24 | 1,170 | 1,185 | 1,161 | 1,173 | 3,378,200 | 1,173 |
| 2018-10-23 | 1,171 | 1,175 | 1,145 | 1,149 | 2,803,500 | 1,149 |
| 2018-10-22 | 1,166 | 1,183 | 1,150 | 1,178 | 1,752,500 | 1,178 |
| 2018-10-19 | 1,152 | 1,165 | 1,141 | 1,162 | 2,115,500 | 1,162 |
| 2018-10-18 | 1,195 | 1,195 | 1,159 | 1,169 | 2,830,800 | 1,169 |
| 2018-10-17 | 1,198 | 1,202 | 1,183 | 1,191 | 3,275,800 | 1,191 |
| 2018-10-16 | 1,146 | 1,175 | 1,144 | 1,175 | 2,934,400 | 1,175 |
| 2018-10-15 | 1,154 | 1,165 | 1,143 | 1,156 | 2,364,000 | 1,156 |
| 2018-10-12 | 1,145 | 1,159 | 1,135 | 1,158 | 3,174,200 | 1,158 |
| 2018-10-11 | 1,138 | 1,155 | 1,137 | 1,152 | 3,934,400 | 1,152 |
| 2018-10-10 | 1,204 | 1,211 | 1,178 | 1,188 | 3,763,500 | 1,188 |
| 2018-10-09 | 1,186 | 1,212 | 1,174 | 1,203 | 4,000,400 | 1,203 |
| 2018-10-05 | 1,227 | 1,231 | 1,214 | 1,222 | 2,842,900 | 1,222 |
| 2018-10-04 | 1,230 | 1,239 | 1,227 | 1,229 | 3,704,500 | 1,229 |
| 2018-10-03 | 1,220 | 1,228 | 1,212 | 1,222 | 2,450,500 | 1,222 |
| 2018-10-02 | 1,229 | 1,244 | 1,221 | 1,226 | 3,531,000 | 1,226 |
| 2018-10-01 | 1,228 | 1,254 | 1,219 | 1,234 | 3,788,000 | 1,234 |
| 2018-09-28 | 1,200 | 1,214 | 1,192 | 1,208 | 4,258,800 | 1,208 |
| 2018-09-27 | 1,178 | 1,187 | 1,173 | 1,175 | 2,273,400 | 1,175 |
| 2018-09-26 | 1,167 | 1,189 | 1,167 | 1,185 | 3,208,300 | 1,185 |
| 2018-09-25 | 1,181 | 1,187 | 1,168 | 1,176 | 3,324,200 | 1,176 |
| 2018-09-21 | 1,165 | 1,183 | 1,160 | 1,168 | 4,332,900 | 1,168 |
| 2018-09-20 | 1,177 | 1,179 | 1,158 | 1,162 | 2,862,200 | 1,162 |
| 2018-09-19 | 1,185 | 1,197 | 1,180 | 1,184 | 3,866,800 | 1,184 |
| 2018-09-18 | 1,120 | 1,172 | 1,119 | 1,168 | 4,623,500 | 1,168 |
| 2018-09-14 | 1,105 | 1,122 | 1,095 | 1,121 | 3,647,900 | 1,121 |
| 2018-09-13 | 1,087 | 1,096 | 1,083 | 1,093 | 2,304,300 | 1,093 |
| 2018-09-12 | 1,077 | 1,092 | 1,066 | 1,082 | 3,749,600 | 1,082 |
| 2018-09-11 | 1,052 | 1,074 | 1,049 | 1,073 | 2,574,300 | 1,073 |
| 2018-09-10 | 1,045 | 1,058 | 1,044 | 1,050 | 2,008,500 | 1,050 |
| 2018-09-07 | 1,050 | 1,053 | 1,038 | 1,043 | 3,374,400 | 1,043 |
| 2018-09-06 | 1,095 | 1,096 | 1,059 | 1,061 | 3,131,800 | 1,061 |
| 2018-09-05 | 1,100 | 1,100 | 1,086 | 1,087 | 2,516,400 | 1,087 |
| 2018-09-04 | 1,115 | 1,116 | 1,096 | 1,103 | 1,787,500 | 1,103 |
| 2018-09-03 | 1,133 | 1,135 | 1,102 | 1,111 | 2,223,800 | 1,111 |
| 2018-08-31 | 1,116 | 1,135 | 1,111 | 1,131 | 2,494,900 | 1,131 |
| 2018-08-30 | 1,147 | 1,148 | 1,129 | 1,136 | 2,404,800 | 1,136 |
| 2018-08-29 | 1,115 | 1,148 | 1,113 | 1,132 | 3,650,700 | 1,132 |
| 2018-08-28 | 1,113 | 1,116 | 1,105 | 1,109 | 2,007,000 | 1,109 |
| 2018-08-27 | 1,100 | 1,110 | 1,092 | 1,104 | 1,737,000 | 1,104 |
| 2018-08-24 | 1,110 | 1,120 | 1,100 | 1,107 | 5,003,000 | 1,107 |
| 2018-08-23 | 1,105 | 1,109 | 1,090 | 1,094 | 2,267,000 | 1,094 |
| 2018-08-22 | 1,091 | 1,098 | 1,083 | 1,097 | 3,376,000 | 1,097 |
| 2018-08-21 | 1,064 | 1,085 | 1,058 | 1,084 | 3,155,200 | 1,084 |
| 2018-08-20 | 1,068 | 1,068 | 1,052 | 1,061 | 2,318,200 | 1,061 |
| 2018-08-17 | 1,069 | 1,077 | 1,065 | 1,068 | 1,443,700 | 1,068 |
| 2018-08-16 | 1,059 | 1,071 | 1,048 | 1,069 | 2,652,200 | 1,069 |
| 2018-08-15 | 1,076 | 1,078 | 1,047 | 1,067 | 2,842,400 | 1,067 |
| 2018-08-14 | 1,069 | 1,082 | 1,060 | 1,081 | 2,744,400 | 1,081 |
| 2018-08-13 | 1,070 | 1,071 | 1,041 | 1,054 | 3,169,500 | 1,054 |
| 2018-08-10 | 1,111 | 1,111 | 1,082 | 1,085 | 3,096,300 | 1,085 |
| 2018-08-09 | 1,105 | 1,115 | 1,098 | 1,113 | 2,387,500 | 1,113 |
| 2018-08-08 | 1,105 | 1,109 | 1,092 | 1,102 | 3,005,400 | 1,102 |
| 2018-08-07 | 1,099 | 1,103 | 1,086 | 1,100 | 2,134,000 | 1,100 |
| 2018-08-06 | 1,101 | 1,115 | 1,092 | 1,102 | 4,539,900 | 1,102 |
| 2018-08-03 | 1,081 | 1,102 | 1,073 | 1,098 | 4,460,900 | 1,098 |
| 2018-08-02 | 1,097 | 1,118 | 1,072 | 1,075 | 6,911,600 | 1,075 |
| 2018-08-01 | 1,030 | 1,042 | 1,025 | 1,037 | 4,295,800 | 1,037 |
| 2018-07-31 | 1,010 | 1,012 | 989 | 1,001 | 2,975,200 | 1,001 |
| 2018-07-30 | 1,029 | 1,038 | 1,007 | 1,015 | 1,862,500 | 1,015 |
| 2018-07-27 | 1,022 | 1,027 | 1,018 | 1,026 | 1,285,500 | 1,026 |
| 2018-07-26 | 1,025 | 1,030 | 1,017 | 1,021 | 2,309,100 | 1,021 |
| 2018-07-25 | 1,023 | 1,034 | 1,021 | 1,024 | 1,530,400 | 1,024 |
| 2018-07-24 | 1,018 | 1,025 | 1,009 | 1,020 | 1,401,400 | 1,020 |
| 2018-07-23 | 1,004 | 1,014 | 998 | 1,007 | 1,772,600 | 1,007 |
| 2018-07-20 | 1,014 | 1,019 | 1,001 | 1,010 | 2,102,100 | 1,010 |
| 2018-07-19 | 997 | 1,020 | 996 | 1,014 | 3,426,400 | 1,014 |
| 2018-07-18 | 988 | 994 | 978 | 985 | 2,233,600 | 985 |
| 2018-07-17 | 984 | 984 | 964 | 974 | 3,529,500 | 974 |
| 2018-07-13 | 982 | 992 | 974 | 980 | 2,980,100 | 980 |
| 2018-07-12 | 978 | 985 | 971 | 979 | 3,174,400 | 979 |
| 2018-07-11 | 983 | 983 | 965 | 969 | 2,574,700 | 969 |
| 2018-07-10 | 1,005 | 1,015 | 997 | 997 | 1,934,900 | 997 |
| 2018-07-09 | 986 | 998 | 980 | 995 | 1,785,900 | 995 |
| 2018-07-06 | 972 | 984 | 968 | 981 | 2,509,900 | 981 |
| 2018-07-05 | 979 | 981 | 968 | 971 | 3,547,400 | 971 |
| 2018-07-04 | 1,004 | 1,009 | 988 | 988 | 2,293,900 | 988 |
| 2018-07-03 | 1,017 | 1,019 | 999 | 1,008 | 2,365,400 | 1,008 |
| 2018-07-02 | 1,015 | 1,032 | 1,004 | 1,006 | 2,799,200 | 1,006 |
| 2018-06-29 | 1,019 | 1,034 | 1,012 | 1,029 | 2,652,100 | 1,029 |
| 2018-06-28 | 1,028 | 1,040 | 1,025 | 1,037 | 1,655,100 | 1,037 |
| 2018-06-27 | 1,038 | 1,041 | 1,028 | 1,038 | 1,758,200 | 1,038 |
| 2018-06-26 | 1,026 | 1,050 | 1,019 | 1,049 | 2,294,200 | 1,049 |
| 2018-06-25 | 1,036 | 1,041 | 1,030 | 1,037 | 2,163,500 | 1,037 |
| 2018-06-22 | 1,039 | 1,043 | 1,030 | 1,039 | 2,285,200 | 1,039 |
| 2018-06-21 | 1,041 | 1,057 | 1,032 | 1,052 | 1,651,100 | 1,052 |
| 2018-06-20 | 1,041 | 1,049 | 1,022 | 1,048 | 2,101,700 | 1,048 |
| 2018-06-19 | 1,045 | 1,057 | 1,035 | 1,041 | 2,416,300 | 1,041 |
| 2018-06-18 | 1,061 | 1,063 | 1,036 | 1,046 | 1,530,700 | 1,046 |
| 2018-06-15 | 1,072 | 1,073 | 1,053 | 1,062 | 2,257,100 | 1,062 |
| 2018-06-14 | 1,060 | 1,071 | 1,053 | 1,066 | 2,219,000 | 1,066 |
| 2018-06-13 | 1,053 | 1,068 | 1,044 | 1,065 | 2,452,200 | 1,065 |
| 2018-06-12 | 1,055 | 1,055 | 1,035 | 1,051 | 2,274,000 | 1,051 |
| 2018-06-11 | 1,037 | 1,042 | 1,024 | 1,036 | 1,345,300 | 1,036 |
| 2018-06-08 | 1,050 | 1,055 | 1,037 | 1,038 | 3,560,900 | 1,038 |
| 2018-06-07 | 1,046 | 1,050 | 1,042 | 1,049 | 2,147,000 | 1,049 |
| 2018-06-06 | 1,023 | 1,038 | 1,023 | 1,036 | 2,803,600 | 1,036 |
| 2018-06-05 | 1,022 | 1,028 | 1,011 | 1,018 | 1,956,000 | 1,018 |
| 2018-06-04 | 999 | 1,014 | 992 | 1,011 | 1,955,700 | 1,011 |
| 2018-06-01 | 986 | 996 | 982 | 986 | 2,346,500 | 986 |
| 2018-05-31 | 987 | 1,002 | 982 | 994 | 4,438,500 | 994 |
| 2018-05-30 | 987 | 994 | 972 | 978 | 3,736,600 | 978 |
| 2018-05-29 | 1,005 | 1,016 | 1,001 | 1,010 | 2,328,100 | 1,010 |
| 2018-05-28 | 1,021 | 1,029 | 1,016 | 1,029 | 1,488,500 | 1,029 |
| 2018-05-25 | 1,023 | 1,030 | 1,016 | 1,024 | 2,179,100 | 1,024 |
| 2018-05-24 | 1,030 | 1,030 | 1,015 | 1,020 | 2,588,300 | 1,020 |
| 2018-05-23 | 1,040 | 1,055 | 1,033 | 1,040 | 2,958,800 | 1,040 |
| 2018-05-22 | 1,058 | 1,063 | 1,035 | 1,039 | 2,125,400 | 1,039 |
| 2018-05-21 | 1,050 | 1,056 | 1,037 | 1,047 | 2,198,700 | 1,047 |
| 2018-05-18 | 1,040 | 1,044 | 1,027 | 1,044 | 2,402,500 | 1,044 |
| 2018-05-17 | 1,020 | 1,043 | 1,013 | 1,037 | 3,181,400 | 1,037 |
| 2018-05-16 | 1,002 | 1,028 | 998 | 1,017 | 3,552,800 | 1,017 |
| 2018-05-15 | 1,049 | 1,054 | 991 | 1,007 | 7,777,400 | 1,007 |
| 2018-05-14 | 969 | 978 | 965 | 972 | 2,476,500 | 972 |
| 2018-05-11 | 958 | 964 | 953 | 964 | 1,726,200 | 964 |
| 2018-05-10 | 955 | 960 | 948 | 956 | 2,060,000 | 956 |
| 2018-05-09 | 950 | 956 | 944 | 948 | 1,756,400 | 948 |
| 2018-05-08 | 943 | 954 | 942 | 947 | 1,706,600 | 947 |
| 2018-05-07 | 943 | 943 | 926 | 936 | 1,664,100 | 936 |
| 2018-05-02 | 952 | 956 | 940 | 943 | 1,922,500 | 943 |
| 2018-05-01 | 936 | 949 | 932 | 943 | 2,108,700 | 943 |
| 2018-04-27 | 937 | 943 | 929 | 940 | 3,533,000 | 940 |
| 2018-04-26 | 946 | 946 | 930 | 931 | 3,837,100 | 931 |
| 2018-04-25 | 968 | 968 | 947 | 949 | 2,547,800 | 949 |
| 2018-04-24 | 962 | 970 | 953 | 968 | 2,394,800 | 968 |
| 2018-04-23 | 974 | 983 | 955 | 957 | 4,857,500 | 957 |
| 2018-04-20 | 954 | 955 | 942 | 948 | 2,371,600 | 948 |
| 2018-04-19 | 929 | 949 | 922 | 944 | 2,886,900 | 944 |
| 2018-04-18 | 923 | 926 | 914 | 922 | 2,930,600 | 922 |
| 2018-04-17 | 923 | 927 | 920 | 923 | 1,559,200 | 923 |
| 2018-04-16 | 920 | 927 | 912 | 925 | 2,199,600 | 925 |
| 2018-04-13 | 907 | 926 | 905 | 922 | 2,308,600 | 922 |
| 2018-04-12 | 920 | 920 | 902 | 908 | 2,321,800 | 908 |
| 2018-04-11 | 924 | 931 | 921 | 925 | 2,039,700 | 925 |
| 2018-04-10 | 900 | 927 | 895 | 921 | 2,594,900 | 921 |
| 2018-04-09 | 895 | 908 | 892 | 903 | 2,314,100 | 903 |
| 2018-04-06 | 903 | 911 | 897 | 898 | 2,539,600 | 898 |
| 2018-04-05 | 905 | 913 | 897 | 905 | 2,257,200 | 905 |
| 2018-04-04 | 908 | 915 | 899 | 900 | 2,491,900 | 900 |
| 2018-04-03 | 896 | 908 | 891 | 906 | 2,396,700 | 906 |
| 2018-03-30 | 902 | 917 | 900 | 912 | 2,942,500 | 912 |
| 2018-03-29 | 904 | 905 | 886 | 893 | 3,123,800 | 893 |
| 2018-03-28 | 891 | 899 | 885 | 899 | 3,435,800 | 899 |
| 2018-03-27 | 922 | 935 | 919 | 928 | 3,607,200 | 928 |
| 2018-03-26 | 898 | 907 | 886 | 907 | 3,231,200 | 907 |
| 2018-03-23 | 909 | 915 | 899 | 904 | 4,035,300 | 904 |
| 2018-03-22 | 929 | 944 | 928 | 938 | 2,986,300 | 938 |
| 2018-03-20 | 910 | 925 | 910 | 923 | 3,394,600 | 923 |
| 2018-03-19 | 930 | 930 | 908 | 910 | 3,882,200 | 910 |
| 2018-03-16 | 951 | 951 | 935 | 936 | 2,332,100 | 936 |
| 2018-03-15 | 944 | 949 | 931 | 945 | 2,324,100 | 945 |
| 2018-03-14 | 944 | 949 | 937 | 943 | 2,806,700 | 943 |
| 2018-03-13 | 953 | 957 | 949 | 953 | 2,746,300 | 953 |
| 2018-03-12 | 959 | 964 | 954 | 958 | 2,906,300 | 958 |
| 2018-03-09 | 942 | 959 | 938 | 945 | 3,262,600 | 945 |
| 2018-03-08 | 935 | 945 | 934 | 936 | 2,644,000 | 936 |
| 2018-03-07 | 926 | 934 | 921 | 925 | 2,642,500 | 925 |
| 2018-03-06 | 939 | 952 | 933 | 935 | 2,167,700 | 935 |
| 2018-03-05 | 928 | 930 | 918 | 926 | 1,546,800 | 926 |
| 2018-03-02 | 948 | 952 | 933 | 940 | 3,407,700 | 940 |
| 2018-03-01 | 987 | 987 | 964 | 973 | 3,043,000 | 973 |
| 2018-02-28 | 1,003 | 1,010 | 991 | 991 | 2,853,000 | 991 |
| 2018-02-27 | 1,001 | 1,017 | 996 | 1,002 | 2,141,000 | 1,002 |
| 2018-02-26 | 995 | 1,000 | 987 | 987 | 2,041,900 | 987 |
| 2018-02-23 | 978 | 991 | 973 | 984 | 2,368,700 | 984 |
| 2018-02-22 | 971 | 976 | 962 | 968 | 2,842,500 | 968 |
| 2018-02-21 | 976 | 988 | 974 | 977 | 2,445,600 | 977 |
| 2018-02-20 | 973 | 983 | 967 | 973 | 1,808,300 | 973 |
| 2018-02-19 | 963 | 976 | 959 | 974 | 2,148,900 | 974 |
| 2018-02-16 | 935 | 961 | 931 | 957 | 4,092,600 | 957 |
| 2018-02-15 | 939 | 944 | 932 | 936 | 2,821,200 | 936 |
| 2018-02-14 | 941 | 948 | 922 | 930 | 3,291,600 | 930 |
| 2018-02-13 | 966 | 966 | 935 | 937 | 3,684,700 | 937 |
| 2018-02-09 | 951 | 960 | 944 | 954 | 4,091,100 | 954 |
| 2018-02-08 | 982 | 987 | 967 | 977 | 3,975,200 | 977 |
| 2018-02-07 | 1,010 | 1,014 | 977 | 978 | 4,396,700 | 978 |
| 2018-02-06 | 980 | 990 | 965 | 989 | 7,048,800 | 989 |
| 2018-02-05 | 1,026 | 1,034 | 1,017 | 1,017 | 4,145,200 | 1,017 |
| 2018-02-02 | 1,025 | 1,046 | 1,018 | 1,037 | 8,676,100 | 1,037 |
| 2018-02-01 | 1,081 | 1,115 | 1,075 | 1,115 | 4,830,900 | 1,115 |
| 2018-01-31 | 1,080 | 1,097 | 1,074 | 1,086 | 3,504,300 | 1,086 |
| 2018-01-30 | 1,083 | 1,093 | 1,073 | 1,089 | 3,177,300 | 1,089 |
| 2018-01-29 | 1,090 | 1,099 | 1,085 | 1,090 | 2,706,400 | 1,090 |
| 2018-01-26 | 1,099 | 1,106 | 1,087 | 1,092 | 2,868,100 | 1,092 |
| 2018-01-25 | 1,095 | 1,097 | 1,085 | 1,094 | 2,620,000 | 1,094 |
| 2018-01-24 | 1,100 | 1,118 | 1,099 | 1,111 | 2,417,000 | 1,111 |
| 2018-01-23 | 1,112 | 1,118 | 1,108 | 1,110 | 2,713,700 | 1,110 |
| 2018-01-22 | 1,119 | 1,127 | 1,113 | 1,119 | 2,593,300 | 1,119 |
| 2018-01-19 | 1,119 | 1,123 | 1,104 | 1,115 | 2,714,500 | 1,115 |
| 2018-01-18 | 1,135 | 1,136 | 1,107 | 1,113 | 3,260,200 | 1,113 |
| 2018-01-17 | 1,123 | 1,124 | 1,100 | 1,124 | 4,123,500 | 1,124 |
| 2018-01-16 | 1,146 | 1,146 | 1,129 | 1,134 | 2,220,300 | 1,134 |
| 2018-01-15 | 1,150 | 1,160 | 1,135 | 1,137 | 2,892,900 | 1,137 |
| 2018-01-12 | 1,134 | 1,139 | 1,128 | 1,138 | 2,958,900 | 1,138 |
| 2018-01-11 | 1,121 | 1,140 | 1,120 | 1,134 | 2,522,000 | 1,134 |
| 2018-01-10 | 1,125 | 1,132 | 1,121 | 1,125 | 1,983,400 | 1,125 |
| 2018-01-09 | 1,128 | 1,143 | 1,124 | 1,128 | 2,486,500 | 1,128 |
| 2018-01-05 | 1,123 | 1,123 | 1,115 | 1,118 | 2,366,500 | 1,118 |
| 2018-01-04 | 1,107 | 1,124 | 1,103 | 1,115 | 4,313,800 | 1,115 |
分割・併合履歴 ： [1985-10-16]1株→1.05株
