6098 (株)リクルートホールディングス 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 | 2,671 | 2,691.5 | 2,606.5 | 2,662.5 | 7,169,500 | 2,662.50 |
| 2018-12-27 | 2,748 | 2,784.5 | 2,701 | 2,759.5 | 5,599,100 | 2,759.50 |
| 2018-12-26 | 2,574.5 | 2,628.5 | 2,527.5 | 2,598 | 5,155,900 | 2,598 |
| 2018-12-25 | 2,584.5 | 2,598.5 | 2,530 | 2,541.5 | 5,615,100 | 2,541.50 |
| 2018-12-21 | 2,729.5 | 2,736 | 2,653.5 | 2,705 | 8,835,900 | 2,705 |
| 2018-12-20 | 2,701 | 2,785.5 | 2,680.5 | 2,704 | 7,484,200 | 2,704 |
| 2018-12-19 | 2,756.5 | 2,769 | 2,694.5 | 2,757 | 8,221,700 | 2,757 |
| 2018-12-18 | 2,897 | 2,903.5 | 2,780 | 2,787 | 6,783,400 | 2,787 |
| 2018-12-17 | 3,019 | 3,023 | 2,952 | 2,991.5 | 2,899,600 | 2,991.50 |
| 2018-12-14 | 3,093 | 3,117 | 3,017 | 3,017 | 6,797,300 | 3,017 |
| 2018-12-13 | 3,150 | 3,158 | 3,064 | 3,119 | 3,345,100 | 3,119 |
| 2018-12-12 | 3,056 | 3,133 | 3,047 | 3,110 | 4,883,200 | 3,110 |
| 2018-12-11 | 3,028 | 3,064 | 2,991.5 | 3,008 | 4,690,900 | 3,008 |
| 2018-12-10 | 2,951 | 3,032 | 2,951 | 2,995 | 4,596,200 | 2,995 |
| 2018-12-07 | 3,035 | 3,105 | 3,031 | 3,082 | 3,970,000 | 3,082 |
| 2018-12-06 | 3,072 | 3,077 | 2,983 | 3,007 | 4,857,300 | 3,007 |
| 2018-12-05 | 3,022 | 3,141 | 3,018 | 3,092 | 3,801,800 | 3,092 |
| 2018-12-04 | 3,200 | 3,220 | 3,078 | 3,078 | 6,250,400 | 3,078 |
| 2018-12-03 | 3,200 | 3,246 | 3,123 | 3,242 | 5,551,000 | 3,242 |
| 2018-11-30 | 3,060 | 3,136 | 3,050 | 3,123 | 7,563,700 | 3,123 |
| 2018-11-29 | 3,014 | 3,126 | 3,013 | 3,083 | 6,779,300 | 3,083 |
| 2018-11-28 | 2,859.5 | 2,943 | 2,844 | 2,938 | 6,393,100 | 2,938 |
| 2018-11-27 | 2,870.5 | 2,884 | 2,785.5 | 2,795 | 4,252,100 | 2,795 |
| 2018-11-26 | 2,903.5 | 2,909 | 2,837.5 | 2,837.5 | 4,916,000 | 2,837.50 |
| 2018-11-22 | 2,881 | 2,930 | 2,857 | 2,921 | 2,991,700 | 2,921 |
| 2018-11-21 | 2,740 | 2,876 | 2,739 | 2,861.5 | 5,251,400 | 2,861.50 |
| 2018-11-20 | 2,994 | 2,995.5 | 2,880 | 2,884 | 4,905,000 | 2,884 |
| 2018-11-19 | 2,991 | 3,077 | 2,975 | 3,066 | 2,875,700 | 3,066 |
| 2018-11-16 | 3,050 | 3,077 | 2,984.5 | 3,021 | 4,439,300 | 3,021 |
| 2018-11-15 | 2,916 | 3,024 | 2,907 | 3,022 | 6,291,700 | 3,022 |
| 2018-11-14 | 3,105 | 3,117 | 2,831 | 2,866 | 8,944,700 | 2,866 |
| 2018-11-13 | 2,937 | 3,003 | 2,893 | 2,957.5 | 5,647,400 | 2,957.50 |
| 2018-11-12 | 3,053 | 3,097 | 3,018 | 3,028 | 3,387,300 | 3,028 |
| 2018-11-09 | 3,210 | 3,224 | 3,057 | 3,062 | 5,270,200 | 3,062 |
| 2018-11-08 | 3,156 | 3,202 | 3,125 | 3,188 | 6,401,700 | 3,188 |
| 2018-11-07 | 3,029 | 3,046 | 2,998 | 3,016 | 4,075,700 | 3,016 |
| 2018-11-06 | 2,994.5 | 3,019 | 2,988.5 | 3,010 | 3,291,300 | 3,010 |
| 2018-11-05 | 3,042 | 3,069 | 2,974 | 2,992 | 4,205,100 | 2,992 |
| 2018-11-02 | 3,000 | 3,093 | 2,984 | 3,087 | 5,955,400 | 3,087 |
| 2018-11-01 | 3,086 | 3,103 | 2,959 | 2,984 | 6,277,200 | 2,984 |
| 2018-10-31 | 2,966.5 | 3,040 | 2,926.5 | 3,037 | 10,843,200 | 3,037 |
| 2018-10-30 | 2,698 | 2,893.5 | 2,688.5 | 2,870 | 14,675,500 | 2,870 |
| 2018-10-29 | 2,846 | 2,868.5 | 2,697.5 | 2,701.5 | 7,720,900 | 2,701.50 |
| 2018-10-26 | 3,000 | 3,025 | 2,835 | 2,846.5 | 10,389,600 | 2,846.50 |
| 2018-10-25 | 3,090 | 3,107 | 2,968.5 | 2,996.5 | 8,737,000 | 2,996.50 |
| 2018-10-24 | 3,215 | 3,251 | 3,147 | 3,191 | 4,920,000 | 3,191 |
| 2018-10-23 | 3,295 | 3,295 | 3,206 | 3,213 | 4,240,300 | 3,213 |
| 2018-10-22 | 3,298 | 3,329 | 3,240 | 3,311 | 2,554,600 | 3,311 |
| 2018-10-19 | 3,253 | 3,314 | 3,240 | 3,308 | 3,897,400 | 3,308 |
| 2018-10-18 | 3,418 | 3,433 | 3,303 | 3,321 | 3,814,800 | 3,321 |
| 2018-10-17 | 3,362 | 3,398 | 3,343 | 3,380 | 4,705,100 | 3,380 |
| 2018-10-16 | 3,374 | 3,392 | 3,303 | 3,335 | 5,085,700 | 3,335 |
| 2018-10-15 | 3,432 | 3,480 | 3,405 | 3,410 | 4,074,300 | 3,410 |
| 2018-10-12 | 3,385 | 3,502 | 3,379 | 3,469 | 6,257,900 | 3,469 |
| 2018-10-11 | 3,512 | 3,545 | 3,425 | 3,440 | 7,069,900 | 3,440 |
| 2018-10-10 | 3,670 | 3,683 | 3,588 | 3,620 | 3,837,400 | 3,620 |
| 2018-10-09 | 3,655 | 3,655 | 3,593 | 3,637 | 5,013,800 | 3,637 |
| 2018-10-05 | 3,683 | 3,717 | 3,671 | 3,694 | 3,409,800 | 3,694 |
| 2018-10-04 | 3,770 | 3,777 | 3,671 | 3,687 | 4,541,300 | 3,687 |
| 2018-10-03 | 3,756 | 3,791 | 3,736 | 3,746 | 3,883,300 | 3,746 |
| 2018-10-02 | 3,840 | 3,840 | 3,751 | 3,751 | 4,490,500 | 3,751 |
| 2018-10-01 | 3,795 | 3,845 | 3,776 | 3,826 | 3,528,000 | 3,826 |
| 2018-09-28 | 3,771 | 3,815 | 3,743 | 3,792 | 5,970,000 | 3,792 |
| 2018-09-27 | 3,730 | 3,778 | 3,681 | 3,685 | 5,708,300 | 3,685 |
| 2018-09-26 | 3,812 | 3,839 | 3,781 | 3,817 | 5,460,000 | 3,817 |
| 2018-09-25 | 3,735 | 3,798 | 3,712 | 3,793 | 6,750,100 | 3,793 |
| 2018-09-21 | 3,693 | 3,748 | 3,658 | 3,685 | 11,240,900 | 3,685 |
| 2018-09-20 | 3,680 | 3,709 | 3,647 | 3,690 | 6,035,900 | 3,690 |
| 2018-09-19 | 3,580 | 3,680 | 3,570 | 3,665 | 7,125,300 | 3,665 |
| 2018-09-18 | 3,531 | 3,533 | 3,463 | 3,468 | 6,976,400 | 3,468 |
| 2018-09-14 | 3,528 | 3,616 | 3,501 | 3,540 | 7,942,900 | 3,540 |
| 2018-09-13 | 3,520 | 3,573 | 3,491 | 3,500 | 4,800,100 | 3,500 |
| 2018-09-12 | 3,510 | 3,530 | 3,469 | 3,517 | 4,484,900 | 3,517 |
| 2018-09-11 | 3,465 | 3,519 | 3,439 | 3,510 | 4,745,700 | 3,510 |
| 2018-09-10 | 3,380 | 3,424 | 3,369 | 3,415 | 2,517,400 | 3,415 |
| 2018-09-07 | 3,401 | 3,429 | 3,380 | 3,411 | 2,441,100 | 3,411 |
| 2018-09-06 | 3,384 | 3,421 | 3,374 | 3,410 | 2,798,500 | 3,410 |
| 2018-09-05 | 3,379 | 3,426 | 3,354 | 3,410 | 3,068,000 | 3,410 |
| 2018-09-04 | 3,420 | 3,454 | 3,385 | 3,391 | 3,529,000 | 3,391 |
| 2018-09-03 | 3,368 | 3,411 | 3,324 | 3,396 | 2,560,400 | 3,396 |
| 2018-08-31 | 3,378 | 3,396 | 3,358 | 3,387 | 4,037,600 | 3,387 |
| 2018-08-30 | 3,419 | 3,430 | 3,342 | 3,380 | 19,936,200 | 3,380 |
| 2018-08-29 | 3,432 | 3,455 | 3,395 | 3,399 | 3,474,600 | 3,399 |
| 2018-08-28 | 3,483 | 3,484 | 3,430 | 3,430 | 3,718,800 | 3,430 |
| 2018-08-27 | 3,445 | 3,469 | 3,421 | 3,457 | 3,052,800 | 3,457 |
| 2018-08-24 | 3,344 | 3,440 | 3,331 | 3,433 | 4,042,400 | 3,433 |
| 2018-08-23 | 3,300 | 3,336 | 3,278 | 3,328 | 3,840,600 | 3,328 |
| 2018-08-22 | 3,233 | 3,293 | 3,229 | 3,290 | 2,993,900 | 3,290 |
| 2018-08-21 | 3,225 | 3,262 | 3,205 | 3,221 | 3,360,700 | 3,221 |
| 2018-08-20 | 3,300 | 3,307 | 3,227 | 3,253 | 2,486,200 | 3,253 |
| 2018-08-17 | 3,303 | 3,345 | 3,278 | 3,278 | 3,398,100 | 3,278 |
| 2018-08-16 | 3,305 | 3,329 | 3,260 | 3,290 | 5,434,000 | 3,290 |
| 2018-08-15 | 3,250 | 3,304 | 3,207 | 3,303 | 4,099,600 | 3,303 |
| 2018-08-14 | 3,245 | 3,254 | 3,126 | 3,254 | 4,937,100 | 3,254 |
| 2018-08-13 | 3,186 | 3,355 | 3,184 | 3,213 | 10,521,200 | 3,213 |
| 2018-08-10 | 3,100 | 3,100 | 3,028 | 3,035 | 4,162,300 | 3,035 |
| 2018-08-09 | 3,050 | 3,091 | 3,030 | 3,078 | 2,194,500 | 3,078 |
| 2018-08-08 | 3,082 | 3,125 | 3,052 | 3,056 | 2,481,700 | 3,056 |
| 2018-08-07 | 3,106 | 3,117 | 3,084 | 3,106 | 1,954,700 | 3,106 |
| 2018-08-06 | 3,070 | 3,108 | 3,058 | 3,074 | 1,742,300 | 3,074 |
| 2018-08-03 | 3,100 | 3,136 | 3,078 | 3,101 | 2,275,100 | 3,101 |
| 2018-08-02 | 3,100 | 3,148 | 3,093 | 3,101 | 2,623,200 | 3,101 |
| 2018-08-01 | 3,072 | 3,104 | 3,061 | 3,080 | 3,166,200 | 3,080 |
| 2018-07-31 | 3,051 | 3,071 | 3,002 | 3,055 | 4,422,600 | 3,055 |
| 2018-07-30 | 3,150 | 3,159 | 3,093 | 3,095 | 2,609,900 | 3,095 |
| 2018-07-27 | 3,184 | 3,205 | 3,164 | 3,205 | 1,578,000 | 3,205 |
| 2018-07-26 | 3,195 | 3,210 | 3,158 | 3,166 | 2,701,300 | 3,166 |
| 2018-07-25 | 3,163 | 3,185 | 3,148 | 3,164 | 1,961,600 | 3,164 |
| 2018-07-24 | 3,173 | 3,178 | 3,125 | 3,139 | 2,414,000 | 3,139 |
| 2018-07-23 | 3,150 | 3,192 | 3,142 | 3,155 | 2,771,000 | 3,155 |
| 2018-07-20 | 3,194 | 3,224 | 3,150 | 3,200 | 3,158,500 | 3,200 |
| 2018-07-19 | 3,148 | 3,231 | 3,144 | 3,207 | 4,482,400 | 3,207 |
| 2018-07-18 | 3,195 | 3,199 | 3,144 | 3,151 | 2,292,400 | 3,151 |
| 2018-07-17 | 3,151 | 3,194 | 3,135 | 3,179 | 2,893,000 | 3,179 |
| 2018-07-13 | 3,028 | 3,138 | 3,013 | 3,127 | 4,374,300 | 3,127 |
| 2018-07-12 | 2,996 | 3,038 | 2,970.5 | 2,978 | 3,785,500 | 2,978 |
| 2018-07-11 | 3,000 | 3,052 | 2,912.5 | 2,950.5 | 5,917,100 | 2,950.50 |
| 2018-07-10 | 3,064 | 3,115 | 3,051 | 3,093 | 3,760,700 | 3,093 |
| 2018-07-09 | 3,019 | 3,054 | 2,981.5 | 3,050 | 2,735,500 | 3,050 |
| 2018-07-06 | 3,010 | 3,017 | 2,955 | 2,996.5 | 4,466,600 | 2,996.50 |
| 2018-07-05 | 3,020 | 3,063 | 2,996.5 | 3,042 | 4,428,900 | 3,042 |
| 2018-07-04 | 2,981 | 3,025 | 2,932.5 | 3,007 | 4,725,300 | 3,007 |
| 2018-07-03 | 3,059 | 3,137 | 3,037 | 3,086 | 4,197,600 | 3,086 |
| 2018-07-02 | 3,066 | 3,105 | 3,019 | 3,029 | 3,193,400 | 3,029 |
| 2018-06-29 | 3,075 | 3,083 | 3,027 | 3,066 | 3,071,500 | 3,066 |
| 2018-06-28 | 3,046 | 3,086 | 3,022 | 3,071 | 3,646,600 | 3,071 |
| 2018-06-27 | 3,057 | 3,109 | 3,045 | 3,060 | 3,703,300 | 3,060 |
| 2018-06-26 | 3,107 | 3,117 | 3,057 | 3,068 | 3,881,700 | 3,068 |
| 2018-06-25 | 3,196 | 3,197 | 3,137 | 3,146 | 2,356,900 | 3,146 |
| 2018-06-22 | 3,204 | 3,214 | 3,178 | 3,187 | 3,831,600 | 3,187 |
| 2018-06-21 | 3,147 | 3,223 | 3,134 | 3,205 | 3,482,300 | 3,205 |
| 2018-06-20 | 3,119 | 3,138 | 3,087 | 3,132 | 2,987,700 | 3,132 |
| 2018-06-19 | 3,140 | 3,182 | 3,088 | 3,088 | 3,734,900 | 3,088 |
| 2018-06-18 | 3,154 | 3,184 | 3,144 | 3,179 | 2,102,700 | 3,179 |
| 2018-06-15 | 3,173 | 3,193 | 3,133 | 3,182 | 3,095,600 | 3,182 |
| 2018-06-14 | 3,197 | 3,215 | 3,167 | 3,173 | 4,048,000 | 3,173 |
| 2018-06-13 | 3,130 | 3,191 | 3,126 | 3,187 | 4,011,400 | 3,187 |
| 2018-06-12 | 3,099 | 3,138 | 3,081 | 3,124 | 4,689,500 | 3,124 |
| 2018-06-11 | 3,020 | 3,069 | 3,012 | 3,056 | 2,856,100 | 3,056 |
| 2018-06-08 | 2,973.5 | 3,027 | 2,963.5 | 3,009 | 4,637,800 | 3,009 |
| 2018-06-07 | 3,011 | 3,034 | 2,971 | 2,989 | 3,879,500 | 2,989 |
| 2018-06-06 | 3,012 | 3,012 | 2,961.5 | 2,983 | 3,849,100 | 2,983 |
| 2018-06-05 | 3,049 | 3,049 | 3,005 | 3,016 | 2,999,600 | 3,016 |
| 2018-06-04 | 3,044 | 3,050 | 3,002 | 3,020 | 2,915,400 | 3,020 |
| 2018-06-01 | 3,022 | 3,069 | 3,003 | 3,035 | 4,618,800 | 3,035 |
| 2018-05-31 | 2,988.5 | 3,036 | 2,941.5 | 3,030 | 10,161,800 | 3,030 |
| 2018-05-30 | 2,931.5 | 2,959.5 | 2,913 | 2,938.5 | 4,311,900 | 2,938.50 |
| 2018-05-29 | 3,002 | 3,011 | 2,954 | 2,978 | 4,485,600 | 2,978 |
| 2018-05-28 | 3,032 | 3,062 | 3,002 | 3,019 | 3,276,800 | 3,019 |
| 2018-05-25 | 3,005 | 3,059 | 2,992 | 3,032 | 4,212,500 | 3,032 |
| 2018-05-24 | 2,993 | 3,007 | 2,981.5 | 3,001 | 4,325,000 | 3,001 |
| 2018-05-23 | 2,950 | 3,006 | 2,925.5 | 2,993.5 | 7,158,000 | 2,993.50 |
| 2018-05-22 | 2,945 | 2,963 | 2,909.5 | 2,913.5 | 4,019,700 | 2,913.50 |
| 2018-05-21 | 2,900.5 | 2,946.5 | 2,894 | 2,942 | 3,948,600 | 2,942 |
| 2018-05-18 | 2,905 | 2,926.5 | 2,880.5 | 2,897 | 4,924,900 | 2,897 |
| 2018-05-17 | 2,880 | 2,900 | 2,832.5 | 2,900 | 6,112,900 | 2,900 |
| 2018-05-16 | 2,792.5 | 2,869.5 | 2,750 | 2,865 | 7,674,000 | 2,865 |
| 2018-05-15 | 2,807.5 | 2,849.5 | 2,648 | 2,745 | 7,986,800 | 2,745 |
| 2018-05-14 | 2,805 | 2,827 | 2,787.5 | 2,815 | 3,117,400 | 2,815 |
| 2018-05-11 | 2,800 | 2,808.5 | 2,785.5 | 2,801 | 4,379,900 | 2,801 |
| 2018-05-10 | 2,760 | 2,799.5 | 2,759 | 2,771 | 4,614,300 | 2,771 |
| 2018-05-09 | 2,650 | 2,731.5 | 2,607.5 | 2,717 | 5,415,200 | 2,717 |
| 2018-05-08 | 2,595 | 2,642 | 2,570 | 2,637.5 | 2,783,100 | 2,637.50 |
| 2018-05-07 | 2,600 | 2,610.5 | 2,579 | 2,605 | 2,310,900 | 2,605 |
| 2018-05-02 | 2,575 | 2,597.5 | 2,558 | 2,593 | 2,590,600 | 2,593 |
| 2018-05-01 | 2,530.5 | 2,577.5 | 2,525.5 | 2,567.5 | 3,153,200 | 2,567.50 |
| 2018-04-27 | 2,578.5 | 2,583 | 2,527 | 2,527 | 3,295,800 | 2,527 |
| 2018-04-26 | 2,562.5 | 2,577 | 2,534 | 2,547 | 2,850,200 | 2,547 |
| 2018-04-25 | 2,571 | 2,580 | 2,527.5 | 2,550 | 3,043,900 | 2,550 |
| 2018-04-24 | 2,562.5 | 2,605 | 2,558.5 | 2,598.5 | 3,336,400 | 2,598.50 |
| 2018-04-23 | 2,570.5 | 2,593.5 | 2,548.5 | 2,550 | 3,018,700 | 2,550 |
| 2018-04-20 | 2,610 | 2,610 | 2,567.5 | 2,572 | 3,601,700 | 2,572 |
| 2018-04-19 | 2,684 | 2,692.5 | 2,572.5 | 2,574 | 4,803,700 | 2,574 |
| 2018-04-18 | 2,585.5 | 2,663 | 2,582 | 2,655.5 | 3,871,700 | 2,655.50 |
| 2018-04-17 | 2,571 | 2,595.5 | 2,568 | 2,573.5 | 3,122,400 | 2,573.50 |
| 2018-04-16 | 2,567.5 | 2,596.5 | 2,551.5 | 2,579 | 2,611,600 | 2,579 |
| 2018-04-13 | 2,614.5 | 2,619.5 | 2,523 | 2,525.5 | 4,457,500 | 2,525.50 |
| 2018-04-12 | 2,590 | 2,627.5 | 2,571.5 | 2,598 | 3,302,500 | 2,598 |
| 2018-04-11 | 2,599 | 2,600.5 | 2,534 | 2,589.5 | 4,925,600 | 2,589.50 |
| 2018-04-10 | 2,710 | 2,717 | 2,621.5 | 2,622.5 | 4,345,300 | 2,622.50 |
| 2018-04-09 | 2,677 | 2,727 | 2,667.5 | 2,708 | 3,785,900 | 2,708 |
| 2018-04-06 | 2,662 | 2,689 | 2,652 | 2,656.5 | 3,810,100 | 2,656.50 |
| 2018-04-05 | 2,650 | 2,681 | 2,630 | 2,667.5 | 3,380,500 | 2,667.50 |
| 2018-04-04 | 2,629.5 | 2,642.5 | 2,606 | 2,630 | 3,512,600 | 2,630 |
| 2018-04-03 | 2,606 | 2,637.5 | 2,590.5 | 2,616 | 3,798,700 | 2,616 |
| 2018-03-30 | 2,633 | 2,654 | 2,611 | 2,644.5 | 4,174,200 | 2,644.50 |
| 2018-03-29 | 2,549.5 | 2,626 | 2,545 | 2,624 | 6,217,200 | 2,624 |
| 2018-03-28 | 2,558.5 | 2,578 | 2,472 | 2,492 | 6,329,900 | 2,492 |
| 2018-03-27 | 2,579 | 2,614 | 2,545 | 2,610.5 | 6,619,400 | 2,610.50 |
| 2018-03-26 | 2,452.5 | 2,547 | 2,450.5 | 2,543.5 | 5,943,900 | 2,543.50 |
| 2018-03-23 | 2,500 | 2,524.5 | 2,447.5 | 2,468 | 9,512,300 | 2,468 |
| 2018-03-22 | 2,546.5 | 2,598 | 2,543.5 | 2,593 | 5,347,800 | 2,593 |
| 2018-03-20 | 2,478.5 | 2,504.5 | 2,455 | 2,496.5 | 3,503,300 | 2,496.50 |
| 2018-03-19 | 2,504.5 | 2,539 | 2,495.5 | 2,503.5 | 3,886,300 | 2,503.50 |
| 2018-03-16 | 2,546 | 2,571 | 2,528 | 2,555 | 6,146,900 | 2,555 |
| 2018-03-15 | 2,468.5 | 2,516 | 2,464 | 2,508 | 4,188,300 | 2,508 |
| 2018-03-14 | 2,441.5 | 2,487 | 2,439 | 2,478 | 4,926,600 | 2,478 |
| 2018-03-13 | 2,431.5 | 2,465.5 | 2,428 | 2,462 | 5,914,100 | 2,462 |
| 2018-03-12 | 2,465 | 2,477 | 2,425 | 2,425.5 | 6,465,900 | 2,425.50 |
| 2018-03-09 | 2,460 | 2,481.5 | 2,419 | 2,425 | 8,140,900 | 2,425 |
| 2018-03-08 | 2,542.5 | 2,547 | 2,451.5 | 2,453.5 | 4,708,600 | 2,453.50 |
| 2018-03-07 | 2,497.5 | 2,537.5 | 2,488.5 | 2,517 | 4,200,900 | 2,517 |
| 2018-03-06 | 2,550.5 | 2,574 | 2,516.5 | 2,517.5 | 4,433,800 | 2,517.50 |
| 2018-03-05 | 2,441.5 | 2,475 | 2,440 | 2,459.5 | 2,232,000 | 2,459.50 |
| 2018-03-02 | 2,450 | 2,483.5 | 2,434.5 | 2,459.5 | 5,167,500 | 2,459.50 |
| 2018-03-01 | 2,558.5 | 2,568 | 2,521 | 2,536 | 3,138,200 | 2,536 |
| 2018-02-28 | 2,638 | 2,664.5 | 2,588.5 | 2,592 | 3,621,100 | 2,592 |
| 2018-02-27 | 2,684 | 2,687 | 2,625 | 2,646 | 3,073,200 | 2,646 |
| 2018-02-26 | 2,675.5 | 2,684.5 | 2,652.5 | 2,667.5 | 2,528,700 | 2,667.50 |
| 2018-02-23 | 2,631.5 | 2,655 | 2,609 | 2,647.5 | 2,512,300 | 2,647.50 |
| 2018-02-22 | 2,669.5 | 2,684 | 2,615 | 2,629.5 | 3,507,400 | 2,629.50 |
| 2018-02-21 | 2,633.5 | 2,677.5 | 2,606.5 | 2,660 | 3,903,500 | 2,660 |
| 2018-02-20 | 2,672.5 | 2,677.5 | 2,624 | 2,651.5 | 3,495,500 | 2,651.50 |
| 2018-02-19 | 2,610 | 2,678.5 | 2,593 | 2,677.5 | 3,105,100 | 2,677.50 |
| 2018-02-16 | 2,536.5 | 2,615.5 | 2,536 | 2,574.5 | 4,795,100 | 2,574.50 |
| 2018-02-15 | 2,488 | 2,569.5 | 2,400 | 2,535 | 7,090,000 | 2,535 |
| 2018-02-14 | 2,400 | 2,430.5 | 2,370 | 2,388 | 4,347,300 | 2,388 |
| 2018-02-13 | 2,473.5 | 2,488.5 | 2,414.5 | 2,422.5 | 5,152,600 | 2,422.50 |
| 2018-02-09 | 2,406.5 | 2,449.5 | 2,401 | 2,445 | 6,600,800 | 2,445 |
| 2018-02-08 | 2,499.5 | 2,536 | 2,488.5 | 2,514.5 | 4,032,300 | 2,514.50 |
| 2018-02-07 | 2,510.5 | 2,594 | 2,470.5 | 2,473 | 6,890,900 | 2,473 |
| 2018-02-06 | 2,470 | 2,514.5 | 2,384 | 2,454 | 8,030,800 | 2,454 |
| 2018-02-05 | 2,646.5 | 2,665 | 2,594.5 | 2,600 | 3,946,300 | 2,600 |
| 2018-02-02 | 2,710.5 | 2,728 | 2,665 | 2,704.5 | 3,408,800 | 2,704.50 |
| 2018-02-01 | 2,666.5 | 2,750.5 | 2,662.5 | 2,748.5 | 3,080,200 | 2,748.50 |
| 2018-01-31 | 2,714 | 2,722.5 | 2,655.5 | 2,659 | 4,250,500 | 2,659 |
| 2018-01-30 | 2,800 | 2,807.5 | 2,720.5 | 2,724.5 | 3,564,100 | 2,724.50 |
| 2018-01-29 | 2,820 | 2,836 | 2,804.5 | 2,815.5 | 3,999,200 | 2,815.50 |
| 2018-01-26 | 2,775.5 | 2,813 | 2,764 | 2,807 | 4,683,800 | 2,807 |
| 2018-01-25 | 2,740 | 2,765 | 2,710.5 | 2,745 | 3,319,900 | 2,745 |
| 2018-01-24 | 2,778.5 | 2,803 | 2,755.5 | 2,760.5 | 4,797,100 | 2,760.50 |
| 2018-01-23 | 2,766 | 2,799.5 | 2,766 | 2,789 | 5,375,400 | 2,789 |
| 2018-01-22 | 2,806 | 2,811 | 2,789 | 2,797.5 | 2,256,200 | 2,797.50 |
| 2018-01-19 | 2,782 | 2,820 | 2,779 | 2,805 | 2,345,900 | 2,805 |
| 2018-01-18 | 2,839 | 2,840 | 2,764 | 2,771.5 | 4,320,600 | 2,771.50 |
| 2018-01-17 | 2,820 | 2,829.5 | 2,800 | 2,819.5 | 3,974,200 | 2,819.50 |
| 2018-01-16 | 2,807.5 | 2,834 | 2,790 | 2,815 | 2,197,700 | 2,815 |
| 2018-01-15 | 2,752 | 2,816.5 | 2,752 | 2,809 | 3,127,300 | 2,809 |
| 2018-01-12 | 2,780 | 2,783 | 2,746 | 2,752 | 3,657,600 | 2,752 |
| 2018-01-11 | 2,785 | 2,809.5 | 2,776 | 2,782.5 | 2,866,500 | 2,782.50 |
| 2018-01-10 | 2,798 | 2,805.5 | 2,777 | 2,783 | 2,611,200 | 2,783 |
| 2018-01-09 | 2,855 | 2,855 | 2,798 | 2,799 | 3,403,400 | 2,799 |
| 2018-01-05 | 2,836.5 | 2,843 | 2,815.5 | 2,827 | 3,186,800 | 2,827 |
| 2018-01-04 | 2,846.5 | 2,859.5 | 2,807 | 2,836 | 4,153,000 | 2,836 |
分割・併合履歴 ： [2017-06-28]1株→3株