6501 (株)日立製作所 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 | 2,885.5 | 2,968 | 2,869.5 | 2,935.5 | 2,974,500 | 2,935.50 |
| 2018-12-27 | 2,963 | 2,964 | 2,897 | 2,942.5 | 3,209,200 | 2,942.50 |
| 2018-12-26 | 2,819 | 2,872 | 2,767.5 | 2,822 | 3,303,900 | 2,822 |
| 2018-12-25 | 2,840 | 2,856 | 2,790.5 | 2,792 | 4,153,100 | 2,792 |
| 2018-12-21 | 3,048 | 3,067 | 2,989 | 3,010 | 4,118,600 | 3,010 |
| 2018-12-20 | 3,081 | 3,133 | 3,031 | 3,048 | 3,128,200 | 3,048 |
| 2018-12-19 | 3,098 | 3,125 | 3,035 | 3,122 | 3,493,300 | 3,122 |
| 2018-12-18 | 3,164 | 3,193 | 3,130 | 3,138 | 3,786,700 | 3,138 |
| 2018-12-17 | 3,246 | 3,300 | 3,193 | 3,221 | 3,854,500 | 3,221 |
| 2018-12-14 | 3,269 | 3,303 | 3,232 | 3,252 | 3,484,600 | 3,252 |
| 2018-12-13 | 3,332 | 3,378 | 3,253 | 3,283 | 4,989,000 | 3,283 |
| 2018-12-12 | 3,256 | 3,351 | 3,236 | 3,300 | 4,604,600 | 3,300 |
| 2018-12-11 | 3,314 | 3,324 | 3,171 | 3,200 | 4,130,300 | 3,200 |
| 2018-12-10 | 3,148 | 3,315 | 3,115 | 3,254 | 6,006,900 | 3,254 |
| 2018-12-07 | 3,251 | 3,275 | 3,207 | 3,222 | 4,031,600 | 3,222 |
| 2018-12-06 | 3,242 | 3,245 | 3,184 | 3,209 | 3,590,500 | 3,209 |
| 2018-12-05 | 3,241 | 3,310 | 3,237 | 3,273 | 3,698,900 | 3,273 |
| 2018-12-04 | 3,411 | 3,420 | 3,292 | 3,293 | 3,775,600 | 3,293 |
| 2018-12-03 | 3,354 | 3,455 | 3,349 | 3,424 | 4,413,200 | 3,424 |
| 2018-11-30 | 3,287 | 3,309 | 3,268 | 3,288 | 4,847,100 | 3,288 |
| 2018-11-29 | 3,335 | 3,357 | 3,298 | 3,301 | 2,574,700 | 3,301 |
| 2018-11-28 | 3,286 | 3,287 | 3,244 | 3,277 | 3,500,900 | 3,277 |
| 2018-11-27 | 3,255 | 3,328 | 3,246 | 3,301 | 3,020,200 | 3,301 |
| 2018-11-26 | 3,253 | 3,257 | 3,212 | 3,234 | 2,004,200 | 3,234 |
| 2018-11-22 | 3,273 | 3,275 | 3,218 | 3,264 | 2,041,100 | 3,264 |
| 2018-11-21 | 3,175 | 3,267 | 3,166 | 3,260 | 3,794,500 | 3,260 |
| 2018-11-20 | 3,221 | 3,229 | 3,189 | 3,220 | 4,292,900 | 3,220 |
| 2018-11-19 | 3,356 | 3,374 | 3,306 | 3,316 | 2,385,900 | 3,316 |
| 2018-11-16 | 3,387 | 3,404 | 3,339 | 3,366 | 2,285,500 | 3,366 |
| 2018-11-15 | 3,350 | 3,389 | 3,345 | 3,367 | 2,364,700 | 3,367 |
| 2018-11-14 | 3,354 | 3,397 | 3,353 | 3,369 | 2,501,600 | 3,369 |
| 2018-11-13 | 3,362 | 3,385 | 3,305 | 3,374 | 2,868,300 | 3,374 |
| 2018-11-12 | 3,425 | 3,480 | 3,412 | 3,467 | 1,917,600 | 3,467 |
| 2018-11-09 | 3,562 | 3,568 | 3,463 | 3,466 | 3,537,200 | 3,466 |
| 2018-11-08 | 3,624 | 3,635 | 3,576 | 3,580 | 2,205,600 | 3,580 |
| 2018-11-07 | 3,495 | 3,565 | 3,481 | 3,522 | 3,735,800 | 3,522 |
| 2018-11-06 | 3,488 | 3,518 | 3,453 | 3,488 | 1,960,000 | 3,488 |
| 2018-11-05 | 3,509 | 3,543 | 3,492 | 3,511 | 2,402,000 | 3,511 |
| 2018-11-02 | 3,505 | 3,557 | 3,466 | 3,534 | 2,815,800 | 3,534 |
| 2018-11-01 | 3,494 | 3,526 | 3,450 | 3,460 | 3,038,300 | 3,460 |
| 2018-10-31 | 3,463 | 3,475 | 3,418 | 3,462 | 4,664,100 | 3,462 |
| 2018-10-30 | 3,213 | 3,430 | 3,210 | 3,418 | 8,216,300 | 3,418 |
| 2018-10-29 | 3,178 | 3,299 | 3,175 | 3,236 | 3,364,800 | 3,236 |
| 2018-10-26 | 3,258 | 3,293 | 3,212 | 3,256 | 4,101,200 | 3,256 |
| 2018-10-25 | 3,203 | 3,234 | 3,184 | 3,188 | 3,553,300 | 3,188 |
| 2018-10-24 | 3,341 | 3,350 | 3,287 | 3,302 | 2,965,600 | 3,302 |
| 2018-10-23 | 3,389 | 3,395 | 3,315 | 3,324 | 3,178,100 | 3,324 |
| 2018-10-22 | 3,368 | 3,424 | 3,355 | 3,408 | 2,814,200 | 3,408 |
| 2018-10-19 | 3,423 | 3,442 | 3,409 | 3,423 | 2,884,400 | 3,423 |
| 2018-10-18 | 3,510 | 3,533 | 3,480 | 3,487 | 2,394,200 | 3,487 |
| 2018-10-17 | 3,510 | 3,519 | 3,456 | 3,510 | 2,764,400 | 3,510 |
| 2018-10-16 | 3,467 | 3,472 | 3,432 | 3,468 | 2,261,400 | 3,468 |
| 2018-10-15 | 3,477 | 3,488 | 3,432 | 3,439 | 2,979,800 | 3,439 |
| 2018-10-12 | 3,475 | 3,505 | 3,452 | 3,502 | 3,576,600 | 3,502 |
| 2018-10-11 | 3,496 | 3,530 | 3,478 | 3,505 | 4,257,500 | 3,505 |
| 2018-10-10 | 3,652 | 3,675 | 3,610 | 3,649 | 2,713,500 | 3,649 |
| 2018-10-09 | 3,740 | 3,750 | 3,635 | 3,651 | 4,065,400 | 3,651 |
| 2018-10-05 | 3,800 | 3,814 | 3,780 | 3,797 | 2,811,200 | 3,797 |
| 2018-10-04 | 3,854 | 3,879 | 3,794 | 3,801 | 2,712,100 | 3,801 |
| 2018-10-03 | 3,813 | 3,846 | 3,784 | 3,784 | 2,516,100 | 3,784 |
| 2018-10-02 | 3,890 | 3,890 | 3,815 | 3,834 | 3,286,000 | 3,834 |
| 2018-10-01 | 3,885 | 3,885 | 3,822 | 3,830 | 2,630,300 | 3,830 |
| 2018-09-28 | 3,893 | 3,910 | 3,834 | 3,860 | 3,002,100 | 3,860 |
| 2018-09-27 | 3,900 | 3,925 | 3,838 | 3,857 | 3,113,900 | 3,857 |
| 2018-09-26 | 3,857 | 3,904 | 3,841 | 3,894 | 3,073,000 | 3,894 |
| 2018-09-25 | 766 | 777.9 | 762.2 | 777.8 | 16,923,000 | 3,889 |
| 2018-09-21 | 764.5 | 773.2 | 763.7 | 771.8 | 26,405,000 | 3,859 |
| 2018-09-20 | 756.1 | 758.1 | 747.9 | 756.8 | 15,523,000 | 3,784 |
| 2018-09-19 | 743.5 | 753 | 742 | 747.2 | 22,928,000 | 3,736 |
| 2018-09-18 | 731.3 | 736.7 | 721.1 | 732.6 | 18,372,000 | 3,663 |
| 2018-09-14 | 714.1 | 732.9 | 713.8 | 732.4 | 25,030,000 | 3,662 |
| 2018-09-13 | 711.1 | 722.9 | 706.5 | 718.5 | 13,826,000 | 3,592.50 |
| 2018-09-12 | 729.5 | 729.5 | 707.9 | 711.8 | 16,505,000 | 3,559 |
| 2018-09-11 | 710.5 | 722.7 | 709 | 720.5 | 21,321,000 | 3,602.50 |
| 2018-09-10 | 698.3 | 711.6 | 696.2 | 707.1 | 15,661,000 | 3,535.50 |
| 2018-09-07 | 700.9 | 701.5 | 692.1 | 700.6 | 14,317,000 | 3,503 |
| 2018-09-06 | 705 | 709.7 | 703.9 | 703.9 | 12,708,000 | 3,519.50 |
| 2018-09-05 | 707.3 | 713.4 | 703.7 | 710.1 | 18,133,000 | 3,550.50 |
| 2018-09-04 | 714.8 | 715.2 | 707.1 | 711.1 | 11,228,000 | 3,555.50 |
| 2018-09-03 | 722.4 | 724.9 | 715.4 | 716 | 10,231,000 | 3,580 |
| 2018-08-31 | 725.2 | 730.5 | 718.4 | 725.5 | 11,777,000 | 3,627.50 |
| 2018-08-30 | 744 | 745.1 | 729 | 730.6 | 13,164,000 | 3,653 |
| 2018-08-29 | 734.2 | 740.9 | 734.2 | 735.6 | 8,978,000 | 3,678 |
| 2018-08-28 | 732 | 739.4 | 730.5 | 731.2 | 10,212,000 | 3,656 |
| 2018-08-27 | 720.5 | 730.7 | 720.1 | 728.4 | 10,499,000 | 3,642 |
| 2018-08-24 | 721.9 | 722.1 | 715.1 | 718.1 | 7,889,000 | 3,590.50 |
| 2018-08-23 | 725.5 | 726.1 | 715.5 | 717.1 | 12,780,000 | 3,585.50 |
| 2018-08-22 | 718.8 | 727.7 | 718.8 | 726 | 10,214,000 | 3,630 |
| 2018-08-21 | 723.6 | 725.3 | 716.3 | 717 | 10,954,000 | 3,585 |
| 2018-08-20 | 720.5 | 729.5 | 720.5 | 728 | 11,177,000 | 3,640 |
| 2018-08-17 | 738.6 | 738.8 | 722.1 | 724.9 | 17,559,000 | 3,624.50 |
| 2018-08-16 | 728.3 | 738 | 716 | 732.2 | 16,877,000 | 3,661 |
| 2018-08-15 | 757 | 757.5 | 734.9 | 738 | 12,042,000 | 3,690 |
| 2018-08-14 | 738.8 | 743.6 | 731.3 | 742.7 | 10,638,000 | 3,713.50 |
| 2018-08-13 | 745.4 | 748 | 730.6 | 730.6 | 14,604,000 | 3,653 |
| 2018-08-10 | 763 | 763.4 | 750.7 | 751.8 | 14,285,000 | 3,759 |
| 2018-08-09 | 771 | 772 | 759.7 | 767 | 10,657,000 | 3,835 |
| 2018-08-08 | 775 | 784 | 773.3 | 777.7 | 12,898,000 | 3,888.50 |
| 2018-08-07 | 757.5 | 767.4 | 756.3 | 767.1 | 10,246,000 | 3,835.50 |
| 2018-08-06 | 758.8 | 764.7 | 754.6 | 756.2 | 11,089,000 | 3,781 |
| 2018-08-03 | 762 | 764.4 | 756.3 | 757.7 | 10,288,000 | 3,788.50 |
| 2018-08-02 | 770 | 777.8 | 758.4 | 762 | 18,368,000 | 3,810 |
| 2018-08-01 | 792 | 794.3 | 776.4 | 779.4 | 15,859,000 | 3,897 |
| 2018-07-31 | 801 | 801.3 | 777.8 | 778.6 | 22,093,000 | 3,893 |
| 2018-07-30 | 820 | 824 | 802.8 | 803.1 | 14,002,000 | 4,015.50 |
| 2018-07-27 | 809.5 | 811 | 803.4 | 810.2 | 13,799,000 | 4,051 |
| 2018-07-26 | 802.4 | 809.2 | 798.6 | 808.9 | 11,501,000 | 4,044.50 |
| 2018-07-25 | 800.8 | 805.7 | 794.4 | 795.9 | 10,225,000 | 3,979.50 |
| 2018-07-24 | 792 | 793.9 | 783.9 | 793 | 8,412,000 | 3,965 |
| 2018-07-23 | 788.7 | 795.2 | 786.5 | 791.1 | 7,806,000 | 3,955.50 |
| 2018-07-20 | 798.5 | 801.5 | 790.5 | 795.6 | 13,031,000 | 3,978 |
| 2018-07-19 | 800.6 | 804.8 | 796.5 | 798.5 | 9,772,000 | 3,992.50 |
| 2018-07-18 | 800.8 | 802.4 | 791.4 | 792.7 | 7,737,000 | 3,963.50 |
| 2018-07-17 | 791.6 | 798.5 | 784 | 792.6 | 11,083,000 | 3,963 |
| 2018-07-13 | 785.9 | 790.4 | 782.4 | 787.7 | 10,326,000 | 3,938.50 |
| 2018-07-12 | 780.8 | 786.9 | 777.5 | 781.3 | 9,847,000 | 3,906.50 |
| 2018-07-11 | 782.1 | 782.9 | 765.4 | 779.9 | 13,423,000 | 3,899.50 |
| 2018-07-10 | 787 | 795.8 | 784.8 | 790.2 | 16,017,000 | 3,951 |
| 2018-07-09 | 760 | 772.8 | 758.6 | 771.8 | 7,691,000 | 3,859 |
| 2018-07-06 | 757 | 762 | 755.3 | 758.8 | 12,949,000 | 3,794 |
| 2018-07-05 | 759.7 | 762.9 | 751.1 | 752.5 | 12,488,000 | 3,762.50 |
| 2018-07-04 | 765.6 | 767.5 | 755.4 | 759 | 10,521,000 | 3,795 |
| 2018-07-03 | 771.9 | 773.4 | 761.1 | 769.4 | 11,871,000 | 3,847 |
| 2018-07-02 | 780.5 | 790 | 767.7 | 768.1 | 9,285,000 | 3,840.50 |
| 2018-06-29 | 773.5 | 782.5 | 771.1 | 781.6 | 13,070,000 | 3,908 |
| 2018-06-28 | 765.9 | 773.1 | 764 | 772.2 | 12,331,000 | 3,861 |
| 2018-06-27 | 780.5 | 782.9 | 766.7 | 768.3 | 13,656,000 | 3,841.50 |
| 2018-06-26 | 777.8 | 785.3 | 774 | 779.1 | 14,870,000 | 3,895.50 |
| 2018-06-25 | 786 | 792.2 | 780.2 | 781.6 | 9,352,000 | 3,908 |
| 2018-06-22 | 772.2 | 784.9 | 771 | 783 | 11,868,000 | 3,915 |
| 2018-06-21 | 785.5 | 793.2 | 781.3 | 787.2 | 11,932,000 | 3,936 |
| 2018-06-20 | 786.3 | 791.9 | 775.1 | 786.1 | 15,562,000 | 3,930.50 |
| 2018-06-19 | 799.5 | 799.7 | 785.1 | 785.6 | 14,296,000 | 3,928 |
| 2018-06-18 | 810 | 810.8 | 790.7 | 792.9 | 13,668,000 | 3,964.50 |
| 2018-06-15 | 822.1 | 822.8 | 814.3 | 817.9 | 15,061,000 | 4,089.50 |
| 2018-06-14 | 829 | 829.3 | 817.2 | 817.3 | 12,483,000 | 4,086.50 |
| 2018-06-13 | 826.6 | 836.9 | 826.1 | 834.4 | 8,707,000 | 4,172 |
| 2018-06-12 | 836 | 837.5 | 819.4 | 827.1 | 11,624,000 | 4,135.50 |
| 2018-06-11 | 823.6 | 828.9 | 820.6 | 824.8 | 6,878,000 | 4,124 |
| 2018-06-08 | 830.1 | 834.3 | 823.5 | 824.6 | 15,572,000 | 4,123 |
| 2018-06-07 | 829.9 | 839.2 | 829.3 | 834.7 | 19,485,000 | 4,173.50 |
| 2018-06-06 | 806.7 | 826.2 | 806.1 | 822.7 | 20,979,000 | 4,113.50 |
| 2018-06-05 | 808 | 808.3 | 795.8 | 797.8 | 16,445,000 | 3,989 |
| 2018-06-04 | 798.1 | 806.3 | 797.6 | 801.1 | 12,526,000 | 4,005.50 |
| 2018-06-01 | 790 | 796.5 | 786.2 | 791.2 | 12,401,000 | 3,956 |
| 2018-05-31 | 800.1 | 802.8 | 792 | 796.6 | 21,841,000 | 3,983 |
| 2018-05-30 | 798 | 801.2 | 789.7 | 794.4 | 17,549,000 | 3,972 |
| 2018-05-29 | 822.4 | 822.6 | 807.5 | 814.2 | 10,883,000 | 4,071 |
| 2018-05-28 | 820 | 827.8 | 819.6 | 825.7 | 10,051,000 | 4,128.50 |
| 2018-05-25 | 809.7 | 824.8 | 807.8 | 819.7 | 13,397,000 | 4,098.50 |
| 2018-05-24 | 816.1 | 817.6 | 807.7 | 812.1 | 15,574,000 | 4,060.50 |
| 2018-05-23 | 830.5 | 835.4 | 820.2 | 820.9 | 16,215,000 | 4,104.50 |
| 2018-05-22 | 840 | 840.6 | 829.5 | 832.1 | 13,421,000 | 4,160.50 |
| 2018-05-21 | 845.1 | 845.8 | 839 | 842.7 | 8,737,000 | 4,213.50 |
| 2018-05-18 | 850 | 850.3 | 840.4 | 846.9 | 11,700,000 | 4,234.50 |
| 2018-05-17 | 858 | 859.6 | 850.6 | 850.6 | 9,603,000 | 4,253 |
| 2018-05-16 | 861 | 862.1 | 851.4 | 852.1 | 12,331,000 | 4,260.50 |
| 2018-05-15 | 871.5 | 871.8 | 861.3 | 864.3 | 10,956,000 | 4,321.50 |
| 2018-05-14 | 865 | 870.6 | 861.1 | 869.5 | 12,555,000 | 4,347.50 |
| 2018-05-11 | 867.1 | 873 | 865.6 | 872.6 | 13,491,000 | 4,363 |
| 2018-05-10 | 865 | 870.9 | 856.9 | 864.3 | 14,251,000 | 4,321.50 |
| 2018-05-09 | 861 | 873.7 | 860.8 | 864.8 | 17,539,000 | 4,324 |
| 2018-05-08 | 859.3 | 869.6 | 855.6 | 858 | 13,911,000 | 4,290 |
| 2018-05-07 | 864.3 | 864.7 | 847 | 859.5 | 17,812,000 | 4,297.50 |
| 2018-05-02 | 858 | 869 | 856.1 | 864.3 | 22,529,000 | 4,321.50 |
| 2018-05-01 | 838 | 855.8 | 823.3 | 850.3 | 36,104,000 | 4,251.50 |
| 2018-04-27 | 800 | 807.3 | 795.6 | 801.6 | 17,553,000 | 4,008 |
| 2018-04-26 | 814.1 | 816 | 808.4 | 808.9 | 13,079,000 | 4,044.50 |
| 2018-04-25 | 820.1 | 820.5 | 803 | 809.8 | 19,642,000 | 4,049 |
| 2018-04-24 | 820 | 830 | 815 | 829.1 | 20,244,000 | 4,145.50 |
| 2018-04-23 | 797 | 806.3 | 796.9 | 801.5 | 11,840,000 | 4,007.50 |
| 2018-04-20 | 789.2 | 791 | 782.8 | 790 | 10,953,000 | 3,950 |
| 2018-04-19 | 789.1 | 800.2 | 785.1 | 789.3 | 16,216,000 | 3,946.50 |
| 2018-04-18 | 778 | 783.2 | 770.4 | 781.6 | 15,773,000 | 3,908 |
| 2018-04-17 | 784.7 | 784.7 | 770.7 | 774 | 14,853,000 | 3,870 |
| 2018-04-16 | 782.6 | 785.5 | 775.6 | 782 | 12,583,000 | 3,910 |
| 2018-04-13 | 780 | 788.8 | 779.6 | 786.3 | 13,074,000 | 3,931.50 |
| 2018-04-12 | 778.5 | 782.1 | 772.2 | 775.9 | 13,127,000 | 3,879.50 |
| 2018-04-11 | 788.3 | 791.8 | 781.7 | 781.9 | 13,286,000 | 3,909.50 |
| 2018-04-10 | 766 | 777.7 | 762.9 | 774.2 | 12,511,000 | 3,871 |
| 2018-04-09 | 764.9 | 773 | 760.3 | 770.6 | 10,592,000 | 3,853 |
| 2018-04-06 | 766.1 | 771.9 | 764 | 765.1 | 14,219,000 | 3,825.50 |
| 2018-04-05 | 760 | 769.7 | 757.2 | 766.2 | 15,993,000 | 3,831 |
| 2018-04-04 | 763 | 764.5 | 745.3 | 748 | 20,166,000 | 3,740 |
| 2018-04-03 | 759 | 766.2 | 752.2 | 763.4 | 15,313,000 | 3,817 |
| 2018-03-30 | 775 | 776.5 | 767.5 | 770.8 | 13,993,000 | 3,854 |
| 2018-03-29 | 774 | 776.5 | 755.8 | 763.1 | 19,167,000 | 3,815.50 |
| 2018-03-28 | 764.2 | 773.1 | 753.8 | 772.4 | 19,662,000 | 3,862 |
| 2018-03-27 | 768.7 | 783.9 | 767.1 | 783.6 | 20,533,000 | 3,918 |
| 2018-03-26 | 744.1 | 757.5 | 736.7 | 756.1 | 26,831,000 | 3,780.50 |
| 2018-03-23 | 772.7 | 775.6 | 760.1 | 762 | 21,396,000 | 3,810 |
| 2018-03-22 | 789.1 | 794.1 | 783.1 | 793.3 | 15,708,000 | 3,966.50 |
| 2018-03-20 | 780 | 785 | 775.2 | 783.8 | 10,830,000 | 3,919 |
| 2018-03-19 | 787 | 790.6 | 779.3 | 785.1 | 14,142,000 | 3,925.50 |
| 2018-03-16 | 793.9 | 799.3 | 789.4 | 789.8 | 18,387,000 | 3,949 |
| 2018-03-15 | 799.9 | 803.5 | 791.2 | 798.2 | 14,595,000 | 3,991 |
| 2018-03-14 | 807 | 809.2 | 800.2 | 801.6 | 17,740,000 | 4,008 |
| 2018-03-13 | 805 | 820.5 | 802.7 | 820.3 | 11,523,000 | 4,101.50 |
| 2018-03-12 | 808.1 | 813.7 | 805.5 | 809.2 | 14,901,000 | 4,046 |
| 2018-03-09 | 788.4 | 799 | 785.5 | 790.8 | 21,271,000 | 3,954 |
| 2018-03-08 | 783.6 | 788.6 | 777.2 | 778.4 | 16,793,000 | 3,892 |
| 2018-03-07 | 780.2 | 791.9 | 774.8 | 774.9 | 18,774,000 | 3,874.50 |
| 2018-03-06 | 798 | 802.9 | 786.9 | 788.2 | 15,688,000 | 3,941 |
| 2018-03-05 | 790.2 | 791.6 | 776.4 | 780.7 | 18,643,000 | 3,903.50 |
| 2018-03-02 | 800.6 | 805 | 797.1 | 800 | 20,614,000 | 4,000 |
| 2018-03-01 | 822.4 | 830.2 | 815.2 | 820.3 | 24,027,000 | 4,101.50 |
| 2018-02-28 | 845 | 851.2 | 809 | 818 | 24,126,000 | 4,090 |
| 2018-02-27 | 840.3 | 851.8 | 840.3 | 847.9 | 18,943,000 | 4,239.50 |
| 2018-02-26 | 836.3 | 839.7 | 826.9 | 827.5 | 17,154,000 | 4,137.50 |
| 2018-02-23 | 821.5 | 834 | 820.6 | 831.5 | 12,357,000 | 4,157.50 |
| 2018-02-22 | 825 | 828.2 | 816.5 | 824.6 | 15,357,000 | 4,123 |
| 2018-02-21 | 831.9 | 831.9 | 820.1 | 822.7 | 17,013,000 | 4,113.50 |
| 2018-02-20 | 835 | 838.7 | 825.8 | 830.2 | 15,909,000 | 4,151 |
| 2018-02-19 | 820 | 834.8 | 817.9 | 834.7 | 12,137,000 | 4,173.50 |
| 2018-02-16 | 816 | 822.5 | 812.5 | 814.2 | 13,946,000 | 4,071 |
| 2018-02-15 | 812 | 818.4 | 804.7 | 809.5 | 13,687,000 | 4,047.50 |
| 2018-02-14 | 814 | 823.8 | 795.9 | 801 | 19,435,000 | 4,005 |
| 2018-02-13 | 821.6 | 827.9 | 804.8 | 807.8 | 21,200,000 | 4,039 |
| 2018-02-09 | 799.2 | 806.9 | 789 | 804.5 | 26,380,000 | 4,022.50 |
| 2018-02-08 | 818 | 826.9 | 811.8 | 826.4 | 22,004,000 | 4,132 |
| 2018-02-07 | 847.6 | 848 | 812.4 | 812.5 | 29,432,000 | 4,062.50 |
| 2018-02-06 | 808.7 | 820.8 | 800.7 | 818.4 | 39,656,000 | 4,092 |
| 2018-02-05 | 865.2 | 874.2 | 857.4 | 857.6 | 22,198,000 | 4,288 |
| 2018-02-02 | 896.7 | 899.1 | 878.6 | 883.7 | 18,155,000 | 4,418.50 |
| 2018-02-01 | 889 | 897 | 876.9 | 896 | 27,740,000 | 4,480 |
| 2018-01-31 | 870.1 | 891 | 863 | 866.4 | 28,888,000 | 4,332 |
| 2018-01-30 | 901.1 | 901.7 | 878.6 | 882.2 | 26,126,000 | 4,411 |
| 2018-01-29 | 915 | 915.8 | 901.3 | 904 | 20,361,000 | 4,520 |
| 2018-01-26 | 926.2 | 930.9 | 917.9 | 920 | 14,315,000 | 4,600 |
| 2018-01-25 | 915 | 923.2 | 913.6 | 918.1 | 12,135,000 | 4,590.50 |
| 2018-01-24 | 932 | 934.8 | 924.4 | 927.1 | 17,858,000 | 4,635.50 |
| 2018-01-23 | 936.2 | 944.2 | 931.3 | 940 | 17,000,000 | 4,700 |
| 2018-01-22 | 927.5 | 932.9 | 923.7 | 932.9 | 12,469,000 | 4,664.50 |
| 2018-01-19 | 930 | 934.4 | 926.8 | 930.8 | 17,637,000 | 4,654 |
| 2018-01-18 | 924.2 | 932.7 | 917 | 917.8 | 22,753,000 | 4,589 |
| 2018-01-17 | 918.2 | 918.3 | 908.4 | 913.6 | 21,221,000 | 4,568 |
| 2018-01-16 | 930.5 | 932.4 | 916.4 | 925.4 | 16,734,000 | 4,627 |
| 2018-01-15 | 915 | 929.6 | 915 | 929.4 | 21,713,000 | 4,647 |
| 2018-01-12 | 914.3 | 915.3 | 904.2 | 906.3 | 12,375,000 | 4,531.50 |
| 2018-01-11 | 911.1 | 914.3 | 904.6 | 914.3 | 13,674,000 | 4,571.50 |
| 2018-01-10 | 912 | 917.8 | 906.2 | 917.5 | 20,409,000 | 4,587.50 |
| 2018-01-09 | 910 | 914.9 | 907.1 | 912.5 | 24,605,000 | 4,562.50 |
| 2018-01-05 | 892.9 | 903.5 | 892.2 | 896.6 | 25,565,000 | 4,483 |
| 2018-01-04 | 893 | 893.7 | 884.3 | 890.5 | 21,669,000 | 4,452.50 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1990-03-27]1株→1.05株
