6301 コマツ 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 | 2,355.5 | 2,399.5 | 2,348.5 | 2,365.5 | 4,136,100 | 2,365.50 |
| 2018-12-27 | 2,434 | 2,439.5 | 2,350.5 | 2,368 | 5,666,000 | 2,368 |
| 2018-12-26 | 2,275 | 2,298.5 | 2,250 | 2,297.5 | 5,936,300 | 2,297.50 |
| 2018-12-25 | 2,262 | 2,305.5 | 2,246.5 | 2,255.5 | 5,799,100 | 2,255.50 |
| 2018-12-21 | 2,399 | 2,416.5 | 2,369 | 2,381 | 8,045,800 | 2,381 |
| 2018-12-20 | 2,487 | 2,521 | 2,404 | 2,420 | 6,344,800 | 2,420 |
| 2018-12-19 | 2,496.5 | 2,540.5 | 2,451 | 2,522.5 | 6,848,900 | 2,522.50 |
| 2018-12-18 | 2,503 | 2,566 | 2,481 | 2,537.5 | 5,591,100 | 2,537.50 |
| 2018-12-17 | 2,600 | 2,649.5 | 2,570.5 | 2,571 | 4,718,200 | 2,571 |
| 2018-12-14 | 2,630 | 2,651.5 | 2,586 | 2,610 | 5,862,800 | 2,610 |
| 2018-12-13 | 2,618 | 2,675 | 2,597 | 2,651.5 | 5,970,900 | 2,651.50 |
| 2018-12-12 | 2,547.5 | 2,615 | 2,527 | 2,588.5 | 7,609,100 | 2,588.50 |
| 2018-12-11 | 2,592.5 | 2,592.5 | 2,503 | 2,532 | 10,211,700 | 2,532 |
| 2018-12-10 | 2,651.5 | 2,664.5 | 2,600 | 2,615 | 9,497,500 | 2,615 |
| 2018-12-07 | 2,813 | 2,841.5 | 2,748 | 2,759 | 5,410,700 | 2,759 |
| 2018-12-06 | 2,875 | 2,875 | 2,754.5 | 2,800.5 | 8,756,100 | 2,800.50 |
| 2018-12-05 | 2,871.5 | 2,949.5 | 2,865.5 | 2,913 | 4,741,100 | 2,913 |
| 2018-12-04 | 3,050 | 3,055 | 2,922.5 | 2,943 | 5,730,400 | 2,943 |
| 2018-12-03 | 3,142 | 3,142 | 3,043 | 3,058 | 5,902,600 | 3,058 |
| 2018-11-30 | 3,002 | 3,052 | 2,992.5 | 3,033 | 6,577,800 | 3,033 |
| 2018-11-29 | 3,031 | 3,044 | 2,974 | 3,012 | 4,933,000 | 3,012 |
| 2018-11-28 | 2,962.5 | 2,984.5 | 2,916.5 | 2,960.5 | 4,269,100 | 2,960.50 |
| 2018-11-27 | 2,932 | 2,972 | 2,903 | 2,943 | 3,415,700 | 2,943 |
| 2018-11-26 | 2,870.5 | 2,912.5 | 2,844.5 | 2,903 | 3,429,700 | 2,903 |
| 2018-11-22 | 2,900 | 2,911 | 2,841.5 | 2,870.5 | 4,158,200 | 2,870.50 |
| 2018-11-21 | 2,806 | 2,888.5 | 2,783 | 2,873 | 5,152,500 | 2,873 |
| 2018-11-20 | 2,868 | 2,928 | 2,851.5 | 2,894.5 | 3,127,900 | 2,894.50 |
| 2018-11-19 | 2,890 | 2,946.5 | 2,878.5 | 2,942.5 | 2,902,500 | 2,942.50 |
| 2018-11-16 | 2,985 | 3,034 | 2,924.5 | 2,927 | 4,455,600 | 2,927 |
| 2018-11-15 | 2,963 | 2,981 | 2,905 | 2,942 | 5,012,200 | 2,942 |
| 2018-11-14 | 3,031 | 3,047 | 2,983 | 2,993.5 | 6,007,800 | 2,993.50 |
| 2018-11-13 | 3,045 | 3,066 | 3,002 | 3,062 | 5,201,200 | 3,062 |
| 2018-11-12 | 3,077 | 3,136 | 3,068 | 3,115 | 4,442,800 | 3,115 |
| 2018-11-09 | 3,171 | 3,208 | 3,095 | 3,103 | 5,167,200 | 3,103 |
| 2018-11-08 | 3,265 | 3,275 | 3,157 | 3,163 | 5,595,000 | 3,163 |
| 2018-11-07 | 3,162 | 3,243 | 3,113 | 3,127 | 6,400,900 | 3,127 |
| 2018-11-06 | 3,149 | 3,176 | 3,127 | 3,136 | 4,997,900 | 3,136 |
| 2018-11-05 | 3,079 | 3,160 | 3,065 | 3,134 | 7,514,300 | 3,134 |
| 2018-11-02 | 2,990 | 3,177 | 2,979 | 3,125 | 11,722,300 | 3,125 |
| 2018-11-01 | 2,971 | 2,980 | 2,915 | 2,928 | 5,763,300 | 2,928 |
| 2018-10-31 | 2,893 | 2,949.5 | 2,860 | 2,944.5 | 10,536,800 | 2,944.50 |
| 2018-10-30 | 2,661.5 | 2,803.5 | 2,644 | 2,793 | 14,358,300 | 2,793 |
| 2018-10-29 | 2,668 | 2,708.5 | 2,627.5 | 2,630.5 | 8,242,900 | 2,630.50 |
| 2018-10-26 | 2,775 | 2,787.5 | 2,626 | 2,651.5 | 9,859,700 | 2,651.50 |
| 2018-10-25 | 2,699 | 2,744 | 2,690 | 2,726.5 | 9,479,300 | 2,726.50 |
| 2018-10-24 | 2,880 | 2,886 | 2,783 | 2,784.5 | 14,517,500 | 2,784.50 |
| 2018-10-23 | 3,004 | 3,007 | 2,914 | 2,930 | 8,451,000 | 2,930 |
| 2018-10-22 | 3,050 | 3,084 | 3,031 | 3,068 | 5,012,400 | 3,068 |
| 2018-10-19 | 3,073 | 3,079 | 3,028 | 3,074 | 7,329,700 | 3,074 |
| 2018-10-18 | 3,232 | 3,240 | 3,172 | 3,173 | 4,117,000 | 3,173 |
| 2018-10-17 | 3,279 | 3,304 | 3,255 | 3,268 | 2,833,100 | 3,268 |
| 2018-10-16 | 3,235 | 3,247 | 3,206 | 3,240 | 3,381,400 | 3,240 |
| 2018-10-15 | 3,259 | 3,268 | 3,196 | 3,224 | 4,391,000 | 3,224 |
| 2018-10-12 | 3,232 | 3,294 | 3,224 | 3,283 | 6,073,900 | 3,283 |
| 2018-10-11 | 3,210 | 3,254 | 3,191 | 3,209 | 8,831,800 | 3,209 |
| 2018-10-10 | 3,425 | 3,427 | 3,361 | 3,382 | 4,486,500 | 3,382 |
| 2018-10-09 | 3,379 | 3,403 | 3,344 | 3,390 | 6,140,500 | 3,390 |
| 2018-10-05 | 3,389 | 3,435 | 3,362 | 3,400 | 4,490,500 | 3,400 |
| 2018-10-04 | 3,500 | 3,523 | 3,420 | 3,448 | 5,803,600 | 3,448 |
| 2018-10-03 | 3,405 | 3,454 | 3,387 | 3,390 | 4,225,200 | 3,390 |
| 2018-10-02 | 3,450 | 3,471 | 3,365 | 3,384 | 6,206,800 | 3,384 |
| 2018-10-01 | 3,455 | 3,467 | 3,411 | 3,422 | 3,927,100 | 3,422 |
| 2018-09-28 | 3,458 | 3,492 | 3,424 | 3,456 | 4,895,500 | 3,456 |
| 2018-09-27 | 3,405 | 3,444 | 3,389 | 3,397 | 3,596,500 | 3,397 |
| 2018-09-26 | 3,430 | 3,449 | 3,368 | 3,408 | 6,164,800 | 3,408 |
| 2018-09-25 | 3,480 | 3,482 | 3,417 | 3,467 | 7,448,000 | 3,467 |
| 2018-09-21 | 3,460 | 3,525 | 3,450 | 3,511 | 11,627,300 | 3,511 |
| 2018-09-20 | 3,380 | 3,411 | 3,354 | 3,396 | 9,261,000 | 3,396 |
| 2018-09-19 | 3,268 | 3,328 | 3,248 | 3,282 | 7,662,800 | 3,282 |
| 2018-09-18 | 3,073 | 3,180 | 3,065 | 3,163 | 4,338,200 | 3,163 |
| 2018-09-14 | 3,075 | 3,131 | 3,068 | 3,111 | 6,563,100 | 3,111 |
| 2018-09-13 | 3,045 | 3,107 | 3,041 | 3,050 | 4,556,300 | 3,050 |
| 2018-09-12 | 3,065 | 3,077 | 2,988.5 | 3,000 | 3,710,000 | 3,000 |
| 2018-09-11 | 3,026 | 3,057 | 3,016 | 3,046 | 3,159,600 | 3,046 |
| 2018-09-10 | 2,995 | 3,047 | 2,982.5 | 3,011 | 3,070,500 | 3,011 |
| 2018-09-07 | 3,020 | 3,047 | 2,999.5 | 3,004 | 4,866,800 | 3,004 |
| 2018-09-06 | 3,023 | 3,079 | 3,022 | 3,071 | 4,205,100 | 3,071 |
| 2018-09-05 | 3,090 | 3,093 | 3,001 | 3,025 | 6,800,000 | 3,025 |
| 2018-09-04 | 3,131 | 3,160 | 3,124 | 3,149 | 2,291,300 | 3,149 |
| 2018-09-03 | 3,150 | 3,174 | 3,135 | 3,142 | 2,462,000 | 3,142 |
| 2018-08-31 | 3,140 | 3,170 | 3,110 | 3,161 | 5,237,900 | 3,161 |
| 2018-08-30 | 3,212 | 3,224 | 3,169 | 3,190 | 5,476,600 | 3,190 |
| 2018-08-29 | 3,149 | 3,189 | 3,144 | 3,189 | 4,566,300 | 3,189 |
| 2018-08-28 | 3,150 | 3,198 | 3,132 | 3,137 | 7,600,800 | 3,137 |
| 2018-08-27 | 3,025 | 3,066 | 3,014 | 3,061 | 4,434,400 | 3,061 |
| 2018-08-24 | 3,020 | 3,025 | 2,965 | 2,997 | 5,412,200 | 2,997 |
| 2018-08-23 | 3,086 | 3,090 | 3,026 | 3,051 | 4,061,800 | 3,051 |
| 2018-08-22 | 3,040 | 3,124 | 3,036 | 3,100 | 4,020,300 | 3,100 |
| 2018-08-21 | 3,031 | 3,048 | 3,023 | 3,027 | 3,236,900 | 3,027 |
| 2018-08-20 | 3,017 | 3,041 | 3,012 | 3,032 | 3,043,700 | 3,032 |
| 2018-08-17 | 3,045 | 3,050 | 2,989.5 | 3,016 | 3,721,400 | 3,016 |
| 2018-08-16 | 2,950 | 3,004 | 2,920.5 | 2,999 | 6,261,500 | 2,999 |
| 2018-08-15 | 3,076 | 3,081 | 2,984 | 3,000 | 5,763,800 | 3,000 |
| 2018-08-14 | 3,059 | 3,069 | 3,026 | 3,069 | 3,898,600 | 3,069 |
| 2018-08-13 | 3,101 | 3,101 | 3,011 | 3,028 | 6,686,100 | 3,028 |
| 2018-08-10 | 3,194 | 3,194 | 3,150 | 3,154 | 3,491,800 | 3,154 |
| 2018-08-09 | 3,246 | 3,250 | 3,195 | 3,203 | 3,303,600 | 3,203 |
| 2018-08-08 | 3,266 | 3,299 | 3,243 | 3,260 | 3,536,300 | 3,260 |
| 2018-08-07 | 3,211 | 3,273 | 3,205 | 3,272 | 3,343,900 | 3,272 |
| 2018-08-06 | 3,201 | 3,232 | 3,193 | 3,206 | 2,787,600 | 3,206 |
| 2018-08-03 | 3,239 | 3,241 | 3,182 | 3,212 | 3,549,600 | 3,212 |
| 2018-08-02 | 3,260 | 3,304 | 3,233 | 3,239 | 6,208,500 | 3,239 |
| 2018-08-01 | 3,375 | 3,393 | 3,341 | 3,362 | 4,523,000 | 3,362 |
| 2018-07-31 | 3,329 | 3,338 | 3,252 | 3,277 | 7,454,700 | 3,277 |
| 2018-07-30 | 3,443 | 3,447 | 3,323 | 3,347 | 7,743,700 | 3,347 |
| 2018-07-27 | 3,432 | 3,453 | 3,392 | 3,441 | 5,046,700 | 3,441 |
| 2018-07-26 | 3,499 | 3,499 | 3,352 | 3,386 | 6,531,000 | 3,386 |
| 2018-07-25 | 3,407 | 3,472 | 3,391 | 3,404 | 7,658,300 | 3,404 |
| 2018-07-24 | 3,200 | 3,346 | 3,200 | 3,337 | 8,721,000 | 3,337 |
| 2018-07-23 | 3,160 | 3,177 | 3,145 | 3,165 | 3,507,800 | 3,165 |
| 2018-07-20 | 3,245 | 3,248 | 3,158 | 3,179 | 5,627,900 | 3,179 |
| 2018-07-19 | 3,199 | 3,268 | 3,196 | 3,246 | 4,732,400 | 3,246 |
| 2018-07-18 | 3,180 | 3,198 | 3,167 | 3,170 | 3,849,100 | 3,170 |
| 2018-07-17 | 3,200 | 3,201 | 3,134 | 3,147 | 4,928,100 | 3,147 |
| 2018-07-13 | 3,160 | 3,184 | 3,146 | 3,177 | 5,441,200 | 3,177 |
| 2018-07-12 | 3,095 | 3,124 | 3,081 | 3,105 | 4,275,200 | 3,105 |
| 2018-07-11 | 3,128 | 3,130 | 3,072 | 3,098 | 5,927,500 | 3,098 |
| 2018-07-10 | 3,213 | 3,219 | 3,175 | 3,178 | 6,509,100 | 3,178 |
| 2018-07-09 | 3,195 | 3,205 | 3,121 | 3,165 | 6,228,800 | 3,165 |
| 2018-07-06 | 3,212 | 3,225 | 3,174 | 3,215 | 4,487,700 | 3,215 |
| 2018-07-05 | 3,160 | 3,213 | 3,158 | 3,182 | 5,955,700 | 3,182 |
| 2018-07-04 | 3,130 | 3,159 | 3,115 | 3,150 | 4,015,600 | 3,150 |
| 2018-07-03 | 3,154 | 3,171 | 3,100 | 3,138 | 5,021,100 | 3,138 |
| 2018-07-02 | 3,200 | 3,232 | 3,112 | 3,122 | 4,478,300 | 3,122 |
| 2018-06-29 | 3,161 | 3,173 | 3,113 | 3,168 | 5,459,000 | 3,168 |
| 2018-06-28 | 3,047 | 3,131 | 3,037 | 3,120 | 4,848,900 | 3,120 |
| 2018-06-27 | 3,107 | 3,126 | 3,061 | 3,080 | 4,052,600 | 3,080 |
| 2018-06-26 | 3,063 | 3,150 | 3,040 | 3,121 | 4,585,000 | 3,121 |
| 2018-06-25 | 3,175 | 3,200 | 3,095 | 3,101 | 3,939,500 | 3,101 |
| 2018-06-22 | 3,101 | 3,127 | 3,076 | 3,112 | 7,039,900 | 3,112 |
| 2018-06-21 | 3,181 | 3,226 | 3,163 | 3,171 | 4,659,900 | 3,171 |
| 2018-06-20 | 3,160 | 3,169 | 3,098 | 3,159 | 7,856,200 | 3,159 |
| 2018-06-19 | 3,200 | 3,252 | 3,180 | 3,180 | 6,701,700 | 3,180 |
| 2018-06-18 | 3,300 | 3,313 | 3,256 | 3,261 | 5,996,200 | 3,261 |
| 2018-06-15 | 3,452 | 3,453 | 3,371 | 3,393 | 5,319,400 | 3,393 |
| 2018-06-14 | 3,464 | 3,491 | 3,439 | 3,445 | 3,895,800 | 3,445 |
| 2018-06-13 | 3,505 | 3,526 | 3,472 | 3,492 | 3,400,600 | 3,492 |
| 2018-06-12 | 3,560 | 3,564 | 3,464 | 3,478 | 4,096,400 | 3,478 |
| 2018-06-11 | 3,522 | 3,549 | 3,484 | 3,528 | 2,810,500 | 3,528 |
| 2018-06-08 | 3,545 | 3,561 | 3,512 | 3,517 | 4,316,600 | 3,517 |
| 2018-06-07 | 3,515 | 3,586 | 3,511 | 3,561 | 5,559,700 | 3,561 |
| 2018-06-06 | 3,462 | 3,467 | 3,427 | 3,463 | 5,051,600 | 3,463 |
| 2018-06-05 | 3,536 | 3,537 | 3,483 | 3,493 | 3,856,300 | 3,493 |
| 2018-06-04 | 3,530 | 3,550 | 3,496 | 3,530 | 4,700,500 | 3,530 |
| 2018-06-01 | 3,586 | 3,586 | 3,490 | 3,491 | 5,666,800 | 3,491 |
| 2018-05-31 | 3,589 | 3,609 | 3,563 | 3,587 | 4,539,600 | 3,587 |
| 2018-05-30 | 3,530 | 3,573 | 3,507 | 3,555 | 3,934,200 | 3,555 |
| 2018-05-29 | 3,631 | 3,658 | 3,602 | 3,625 | 3,003,800 | 3,625 |
| 2018-05-28 | 3,620 | 3,681 | 3,611 | 3,628 | 3,273,900 | 3,628 |
| 2018-05-25 | 3,659 | 3,676 | 3,615 | 3,628 | 4,076,800 | 3,628 |
| 2018-05-24 | 3,692 | 3,698 | 3,655 | 3,670 | 3,328,200 | 3,670 |
| 2018-05-23 | 3,741 | 3,793 | 3,729 | 3,743 | 2,721,800 | 3,743 |
| 2018-05-22 | 3,825 | 3,857 | 3,775 | 3,797 | 3,471,000 | 3,797 |
| 2018-05-21 | 3,775 | 3,797 | 3,744 | 3,788 | 2,752,800 | 3,788 |
| 2018-05-18 | 3,751 | 3,800 | 3,750 | 3,767 | 2,961,800 | 3,767 |
| 2018-05-17 | 3,749 | 3,758 | 3,727 | 3,740 | 3,160,200 | 3,740 |
| 2018-05-16 | 3,664 | 3,731 | 3,654 | 3,718 | 3,192,300 | 3,718 |
| 2018-05-15 | 3,707 | 3,723 | 3,650 | 3,695 | 4,597,100 | 3,695 |
| 2018-05-14 | 3,598 | 3,670 | 3,595 | 3,664 | 3,072,500 | 3,664 |
| 2018-05-11 | 3,603 | 3,617 | 3,555 | 3,603 | 3,723,700 | 3,603 |
| 2018-05-10 | 3,584 | 3,601 | 3,569 | 3,582 | 2,617,300 | 3,582 |
| 2018-05-09 | 3,591 | 3,595 | 3,546 | 3,570 | 4,091,900 | 3,570 |
| 2018-05-08 | 3,630 | 3,667 | 3,599 | 3,605 | 4,861,800 | 3,605 |
| 2018-05-07 | 3,607 | 3,615 | 3,534 | 3,551 | 6,237,600 | 3,551 |
| 2018-05-02 | 3,674 | 3,677 | 3,593 | 3,633 | 5,279,200 | 3,633 |
| 2018-05-01 | 3,716 | 3,719 | 3,647 | 3,665 | 5,637,000 | 3,665 |
| 2018-04-27 | 3,859 | 3,868 | 3,708 | 3,750 | 7,979,900 | 3,750 |
| 2018-04-26 | 3,808 | 3,817 | 3,742 | 3,759 | 4,959,100 | 3,759 |
| 2018-04-25 | 3,778 | 3,779 | 3,714 | 3,768 | 8,173,600 | 3,768 |
| 2018-04-24 | 3,880 | 3,917 | 3,831 | 3,899 | 6,860,900 | 3,899 |
| 2018-04-23 | 3,747 | 3,822 | 3,715 | 3,790 | 5,691,300 | 3,790 |
| 2018-04-20 | 3,715 | 3,727 | 3,675 | 3,708 | 5,295,400 | 3,708 |
| 2018-04-19 | 3,687 | 3,759 | 3,681 | 3,731 | 5,694,800 | 3,731 |
| 2018-04-18 | 3,594 | 3,662 | 3,593 | 3,629 | 3,820,900 | 3,629 |
| 2018-04-17 | 3,575 | 3,594 | 3,553 | 3,565 | 2,785,500 | 3,565 |
| 2018-04-16 | 3,606 | 3,619 | 3,552 | 3,592 | 2,738,400 | 3,592 |
| 2018-04-13 | 3,533 | 3,614 | 3,524 | 3,591 | 4,214,600 | 3,591 |
| 2018-04-12 | 3,580 | 3,582 | 3,483 | 3,491 | 3,692,400 | 3,491 |
| 2018-04-11 | 3,603 | 3,655 | 3,587 | 3,607 | 4,746,700 | 3,607 |
| 2018-04-10 | 3,431 | 3,558 | 3,409 | 3,542 | 6,283,400 | 3,542 |
| 2018-04-09 | 3,457 | 3,476 | 3,414 | 3,441 | 2,943,800 | 3,441 |
| 2018-04-06 | 3,518 | 3,537 | 3,469 | 3,472 | 3,701,700 | 3,472 |
| 2018-04-05 | 3,521 | 3,544 | 3,493 | 3,512 | 3,111,200 | 3,512 |
| 2018-04-04 | 3,546 | 3,549 | 3,446 | 3,479 | 4,136,200 | 3,479 |
| 2018-04-03 | 3,486 | 3,531 | 3,456 | 3,516 | 2,946,500 | 3,516 |
| 2018-03-30 | 3,563 | 3,568 | 3,522 | 3,547 | 2,438,700 | 3,547 |
| 2018-03-29 | 3,572 | 3,590 | 3,473 | 3,505 | 3,774,600 | 3,505 |
| 2018-03-28 | 3,479 | 3,518 | 3,456 | 3,505 | 4,562,700 | 3,505 |
| 2018-03-27 | 3,500 | 3,594 | 3,468 | 3,567 | 6,916,700 | 3,567 |
| 2018-03-26 | 3,416 | 3,420 | 3,330 | 3,395 | 8,189,000 | 3,395 |
| 2018-03-23 | 3,525 | 3,556 | 3,442 | 3,472 | 9,036,200 | 3,472 |
| 2018-03-22 | 3,696 | 3,711 | 3,662 | 3,706 | 6,183,700 | 3,706 |
| 2018-03-20 | 3,538 | 3,570 | 3,492 | 3,556 | 3,084,200 | 3,556 |
| 2018-03-19 | 3,564 | 3,635 | 3,556 | 3,564 | 2,826,000 | 3,564 |
| 2018-03-16 | 3,609 | 3,620 | 3,565 | 3,570 | 4,893,900 | 3,570 |
| 2018-03-15 | 3,600 | 3,600 | 3,547 | 3,582 | 4,620,900 | 3,582 |
| 2018-03-14 | 3,630 | 3,689 | 3,612 | 3,642 | 4,417,200 | 3,642 |
| 2018-03-13 | 3,655 | 3,700 | 3,615 | 3,698 | 3,061,300 | 3,698 |
| 2018-03-12 | 3,657 | 3,692 | 3,637 | 3,681 | 4,327,600 | 3,681 |
| 2018-03-09 | 3,552 | 3,634 | 3,543 | 3,587 | 8,136,900 | 3,587 |
| 2018-03-08 | 3,603 | 3,608 | 3,475 | 3,498 | 7,013,700 | 3,498 |
| 2018-03-07 | 3,607 | 3,649 | 3,585 | 3,589 | 6,390,200 | 3,589 |
| 2018-03-06 | 3,697 | 3,705 | 3,665 | 3,672 | 3,366,300 | 3,672 |
| 2018-03-05 | 3,634 | 3,681 | 3,620 | 3,627 | 3,734,600 | 3,627 |
| 2018-03-02 | 3,638 | 3,734 | 3,634 | 3,704 | 5,959,000 | 3,704 |
| 2018-03-01 | 3,869 | 3,887 | 3,754 | 3,763 | 7,702,100 | 3,763 |
| 2018-02-28 | 3,992 | 3,996 | 3,915 | 3,916 | 5,624,800 | 3,916 |
| 2018-02-27 | 4,015 | 4,022 | 4,002 | 4,011 | 3,538,500 | 4,011 |
| 2018-02-26 | 3,993 | 4,012 | 3,963 | 3,990 | 2,830,600 | 3,990 |
| 2018-02-23 | 3,948 | 3,982 | 3,905 | 3,975 | 2,906,600 | 3,975 |
| 2018-02-22 | 3,965 | 3,967 | 3,921 | 3,934 | 3,432,000 | 3,934 |
| 2018-02-21 | 4,006 | 4,033 | 3,968 | 3,999 | 3,078,900 | 3,999 |
| 2018-02-20 | 4,061 | 4,065 | 3,976 | 4,006 | 3,616,100 | 4,006 |
| 2018-02-19 | 4,058 | 4,085 | 4,010 | 4,085 | 2,636,700 | 4,085 |
| 2018-02-16 | 4,030 | 4,047 | 3,979 | 3,992 | 4,998,300 | 3,992 |
| 2018-02-15 | 3,936 | 4,043 | 3,922 | 4,001 | 5,922,800 | 4,001 |
| 2018-02-14 | 3,836 | 3,897 | 3,806 | 3,849 | 4,743,700 | 3,849 |
| 2018-02-13 | 3,951 | 3,975 | 3,824 | 3,832 | 6,172,500 | 3,832 |
| 2018-02-09 | 3,966 | 3,987 | 3,887 | 3,916 | 8,256,900 | 3,916 |
| 2018-02-08 | 4,053 | 4,174 | 4,034 | 4,153 | 5,416,100 | 4,153 |
| 2018-02-07 | 4,129 | 4,209 | 4,054 | 4,057 | 7,963,600 | 4,057 |
| 2018-02-06 | 3,860 | 3,950 | 3,844 | 3,947 | 8,138,100 | 3,947 |
| 2018-02-05 | 4,066 | 4,141 | 4,042 | 4,059 | 6,779,600 | 4,059 |
| 2018-02-02 | 4,277 | 4,286 | 4,172 | 4,200 | 6,117,800 | 4,200 |
| 2018-02-01 | 4,298 | 4,334 | 4,261 | 4,315 | 5,940,900 | 4,315 |
| 2018-01-31 | 4,200 | 4,308 | 4,163 | 4,235 | 6,725,700 | 4,235 |
| 2018-01-30 | 4,254 | 4,343 | 4,236 | 4,254 | 7,793,800 | 4,254 |
| 2018-01-29 | 4,141 | 4,241 | 4,119 | 4,184 | 7,111,800 | 4,184 |
| 2018-01-26 | 4,195 | 4,310 | 4,195 | 4,254 | 5,721,600 | 4,254 |
| 2018-01-25 | 4,138 | 4,235 | 4,121 | 4,194 | 4,766,500 | 4,194 |
| 2018-01-24 | 4,267 | 4,288 | 4,212 | 4,233 | 4,503,700 | 4,233 |
| 2018-01-23 | 4,302 | 4,374 | 4,274 | 4,322 | 6,290,900 | 4,322 |
| 2018-01-22 | 4,313 | 4,325 | 4,273 | 4,290 | 3,443,500 | 4,290 |
| 2018-01-19 | 4,331 | 4,360 | 4,317 | 4,337 | 3,703,400 | 4,337 |
| 2018-01-18 | 4,418 | 4,422 | 4,319 | 4,320 | 4,263,400 | 4,320 |
| 2018-01-17 | 4,344 | 4,405 | 4,282 | 4,394 | 4,911,400 | 4,394 |
| 2018-01-16 | 4,420 | 4,423 | 4,352 | 4,366 | 4,249,800 | 4,366 |
| 2018-01-15 | 4,470 | 4,475 | 4,384 | 4,416 | 3,404,500 | 4,416 |
| 2018-01-12 | 4,450 | 4,472 | 4,433 | 4,438 | 4,696,900 | 4,438 |
| 2018-01-11 | 4,350 | 4,459 | 4,346 | 4,445 | 3,733,700 | 4,445 |
| 2018-01-10 | 4,343 | 4,408 | 4,336 | 4,400 | 4,127,100 | 4,400 |
| 2018-01-09 | 4,360 | 4,390 | 4,333 | 4,346 | 4,036,400 | 4,346 |
| 2018-01-05 | 4,288 | 4,294 | 4,235 | 4,276 | 4,256,400 | 4,276 |
| 2018-01-04 | 4,150 | 4,280 | 4,143 | 4,279 | 7,587,200 | 4,279 |
分割・併合履歴 ： [1989-03-28]1株→1.05株