6702 富士通(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 | 6,816 | 6,860 | 6,780 | 6,847 | 817,500 | 684.70 |
| 2018-12-27 | 6,852 | 6,915 | 6,822 | 6,860 | 1,082,500 | 686 |
| 2018-12-26 | 6,676 | 6,728 | 6,546 | 6,652 | 812,300 | 665.20 |
| 2018-12-25 | 6,571 | 6,660 | 6,507 | 6,603 | 962,100 | 660.30 |
| 2018-12-21 | 6,834 | 6,906 | 6,732 | 6,771 | 1,430,300 | 677.10 |
| 2018-12-20 | 7,060 | 7,100 | 6,846 | 6,890 | 1,510,500 | 689 |
| 2018-12-19 | 7,117 | 7,244 | 7,036 | 7,135 | 1,410,600 | 713.50 |
| 2018-12-18 | 7,111 | 7,129 | 7,013 | 7,013 | 1,460,100 | 701.30 |
| 2018-12-17 | 7,144 | 7,300 | 7,125 | 7,225 | 1,301,500 | 722.50 |
| 2018-12-14 | 7,195 | 7,242 | 7,106 | 7,106 | 1,702,100 | 710.60 |
| 2018-12-13 | 7,228 | 7,281 | 7,149 | 7,195 | 1,118,200 | 719.50 |
| 2018-12-12 | 7,044 | 7,185 | 6,952 | 7,170 | 1,505,900 | 717 |
| 2018-12-11 | 6,983 | 7,110 | 6,925 | 6,944 | 1,466,400 | 694.40 |
| 2018-12-10 | 6,910 | 6,946 | 6,856 | 6,930 | 1,011,000 | 693 |
| 2018-12-07 | 6,860 | 7,040 | 6,860 | 6,981 | 1,509,200 | 698.10 |
| 2018-12-06 | 6,812 | 6,834 | 6,695 | 6,770 | 1,352,300 | 677 |
| 2018-12-05 | 6,816 | 6,864 | 6,802 | 6,835 | 985,600 | 683.50 |
| 2018-12-04 | 7,085 | 7,131 | 6,952 | 6,966 | 1,077,900 | 696.60 |
| 2018-12-03 | 7,050 | 7,124 | 7,022 | 7,073 | 742,300 | 707.30 |
| 2018-11-30 | 6,990 | 7,008 | 6,936 | 6,987 | 1,663,300 | 698.70 |
| 2018-11-29 | 6,980 | 7,031 | 6,931 | 6,983 | 807,400 | 698.30 |
| 2018-11-28 | 6,996 | 7,011 | 6,847 | 6,903 | 845,900 | 690.30 |
| 2018-11-27 | 6,980 | 7,023 | 6,913 | 7,004 | 696,100 | 700.40 |
| 2018-11-26 | 6,850 | 6,931 | 6,850 | 6,898 | 625,800 | 689.80 |
| 2018-11-22 | 6,842 | 6,926 | 6,812 | 6,920 | 414,100 | 692 |
| 2018-11-21 | 6,810 | 6,897 | 6,801 | 6,853 | 731,200 | 685.30 |
| 2018-11-20 | 6,914 | 6,942 | 6,854 | 6,910 | 1,108,600 | 691 |
| 2018-11-19 | 6,940 | 7,095 | 6,940 | 7,085 | 752,300 | 708.50 |
| 2018-11-16 | 6,993 | 7,021 | 6,922 | 6,947 | 940,800 | 694.70 |
| 2018-11-15 | 6,903 | 6,955 | 6,877 | 6,926 | 738,100 | 692.60 |
| 2018-11-14 | 6,900 | 6,981 | 6,887 | 6,907 | 642,900 | 690.70 |
| 2018-11-13 | 6,936 | 6,940 | 6,806 | 6,890 | 1,180,900 | 689 |
| 2018-11-12 | 7,007 | 7,128 | 6,972 | 7,086 | 433,700 | 708.60 |
| 2018-11-09 | 7,102 | 7,138 | 7,024 | 7,086 | 610,100 | 708.60 |
| 2018-11-08 | 7,099 | 7,156 | 7,011 | 7,095 | 1,064,600 | 709.50 |
| 2018-11-07 | 6,950 | 7,016 | 6,913 | 6,959 | 986,800 | 695.90 |
| 2018-11-06 | 6,963 | 7,021 | 6,898 | 6,991 | 859,300 | 699.10 |
| 2018-11-05 | 6,830 | 6,971 | 6,826 | 6,864 | 724,400 | 686.40 |
| 2018-11-02 | 6,860 | 6,973 | 6,811 | 6,930 | 969,400 | 693 |
| 2018-11-01 | 6,910 | 7,013 | 6,856 | 6,866 | 1,032,000 | 686.60 |
| 2018-10-31 | 6,771 | 6,865 | 6,677 | 6,862 | 1,536,500 | 686.20 |
| 2018-10-30 | 6,548 | 6,750 | 6,370 | 6,739 | 2,404,000 | 673.90 |
| 2018-10-29 | 6,653 | 6,799 | 6,567 | 6,622 | 2,082,700 | 662.20 |
| 2018-10-26 | 7,168 | 7,232 | 6,831 | 7,007 | 1,538,100 | 700.70 |
| 2018-10-25 | 7,284 | 7,300 | 7,123 | 7,145 | 1,348,400 | 714.50 |
| 2018-10-24 | 7,394 | 7,486 | 7,339 | 7,434 | 927,800 | 743.40 |
| 2018-10-23 | 7,454 | 7,460 | 7,326 | 7,328 | 849,800 | 732.80 |
| 2018-10-22 | 7,370 | 7,472 | 7,307 | 7,428 | 538,000 | 742.80 |
| 2018-10-19 | 7,272 | 7,447 | 7,272 | 7,447 | 811,500 | 744.70 |
| 2018-10-18 | 7,490 | 7,519 | 7,383 | 7,384 | 651,800 | 738.40 |
| 2018-10-17 | 7,511 | 7,553 | 7,394 | 7,443 | 860,800 | 744.30 |
| 2018-10-16 | 7,250 | 7,326 | 7,206 | 7,312 | 833,200 | 731.20 |
| 2018-10-15 | 7,351 | 7,390 | 7,294 | 7,303 | 612,900 | 730.30 |
| 2018-10-12 | 7,214 | 7,364 | 7,212 | 7,340 | 826,100 | 734 |
| 2018-10-11 | 7,348 | 7,378 | 7,204 | 7,300 | 1,506,400 | 730 |
| 2018-10-10 | 7,661 | 7,667 | 7,505 | 7,617 | 867,500 | 761.70 |
| 2018-10-09 | 7,697 | 7,735 | 7,570 | 7,584 | 1,000,600 | 758.40 |
| 2018-10-05 | 7,646 | 7,741 | 7,630 | 7,678 | 722,300 | 767.80 |
| 2018-10-04 | 7,950 | 7,972 | 7,762 | 7,776 | 900,600 | 777.60 |
| 2018-10-03 | 7,974 | 8,008 | 7,795 | 7,825 | 1,228,800 | 782.50 |
| 2018-10-02 | 8,119 | 8,145 | 8,037 | 8,070 | 1,384,400 | 807 |
| 2018-10-01 | 8,097 | 8,109 | 7,990 | 8,003 | 642,700 | 800.30 |
| 2018-09-28 | 8,054 | 8,200 | 8,034 | 8,096 | 1,184,800 | 809.60 |
| 2018-09-27 | 8,224 | 8,230 | 7,946 | 7,956 | 1,284,300 | 795.60 |
| 2018-09-26 | 8,226 | 8,260 | 8,101 | 8,219 | 1,005,900 | 821.90 |
| 2018-09-25 | 809.9 | 826.5 | 806 | 826.2 | 13,573,000 | 826.20 |
| 2018-09-21 | 813 | 813.4 | 801.6 | 803.3 | 10,203,000 | 803.30 |
| 2018-09-20 | 813.8 | 816.5 | 806.1 | 813.2 | 8,381,000 | 813.20 |
| 2018-09-19 | 812 | 819.9 | 808 | 814.6 | 8,779,000 | 814.60 |
| 2018-09-18 | 790.7 | 799.9 | 788 | 799.7 | 9,081,000 | 799.70 |
| 2018-09-14 | 799.6 | 802 | 785 | 794 | 9,580,000 | 794 |
| 2018-09-13 | 782 | 796.9 | 781.7 | 790.4 | 7,648,000 | 790.40 |
| 2018-09-12 | 784.8 | 786.2 | 773.8 | 779.6 | 8,730,000 | 779.60 |
| 2018-09-11 | 795.4 | 795.7 | 784.6 | 790.1 | 9,648,000 | 790.10 |
| 2018-09-10 | 799.2 | 800 | 791.9 | 794.1 | 6,859,000 | 794.10 |
| 2018-09-07 | 785.5 | 802.5 | 783.3 | 800.1 | 8,715,000 | 800.10 |
| 2018-09-06 | 792.8 | 798.7 | 786.3 | 788 | 8,527,000 | 788 |
| 2018-09-05 | 804 | 806.7 | 792.1 | 796 | 8,634,000 | 796 |
| 2018-09-04 | 811.3 | 812.7 | 800.6 | 804.5 | 7,057,000 | 804.50 |
| 2018-09-03 | 810.3 | 816 | 803.7 | 812.8 | 5,612,000 | 812.80 |
| 2018-08-31 | 803.9 | 813.8 | 801.7 | 813.1 | 11,235,000 | 813.10 |
| 2018-08-30 | 804.8 | 805 | 797.4 | 799.8 | 8,301,000 | 799.80 |
| 2018-08-29 | 800 | 813.9 | 800 | 810.2 | 9,930,000 | 810.20 |
| 2018-08-28 | 799 | 802.9 | 793.3 | 795.3 | 7,733,000 | 795.30 |
| 2018-08-27 | 798 | 798.3 | 792.8 | 794 | 5,712,000 | 794 |
| 2018-08-24 | 787.8 | 790.5 | 781.5 | 788.3 | 5,996,000 | 788.30 |
| 2018-08-23 | 783.7 | 785.3 | 779.5 | 782.8 | 6,483,000 | 782.80 |
| 2018-08-22 | 778 | 785 | 775.1 | 785 | 7,715,000 | 785 |
| 2018-08-21 | 773.9 | 777.7 | 766.8 | 772.9 | 6,605,000 | 772.90 |
| 2018-08-20 | 772.6 | 779.4 | 772.6 | 774.8 | 5,112,000 | 774.80 |
| 2018-08-17 | 777 | 781.4 | 772.5 | 775.4 | 6,131,000 | 775.40 |
| 2018-08-16 | 767.3 | 772.2 | 756.4 | 771.4 | 9,690,000 | 771.40 |
| 2018-08-15 | 772.5 | 777 | 766.2 | 772.1 | 6,160,000 | 772.10 |
| 2018-08-14 | 753.9 | 775 | 753.9 | 770.8 | 8,810,000 | 770.80 |
| 2018-08-13 | 765 | 765.9 | 747.4 | 748 | 14,321,000 | 748 |
| 2018-08-10 | 775.3 | 775.9 | 767.5 | 770.9 | 9,212,000 | 770.90 |
| 2018-08-09 | 775.1 | 779 | 770.1 | 775 | 4,983,000 | 775 |
| 2018-08-08 | 776.8 | 783.4 | 771.3 | 777.9 | 8,433,000 | 777.90 |
| 2018-08-07 | 763.1 | 776 | 763.1 | 775 | 9,916,000 | 775 |
| 2018-08-06 | 756.3 | 766.3 | 755 | 759.2 | 7,043,000 | 759.20 |
| 2018-08-03 | 760 | 761.9 | 754 | 754.9 | 4,597,000 | 754.90 |
| 2018-08-02 | 764.1 | 765.1 | 754.6 | 755.4 | 7,888,000 | 755.40 |
| 2018-08-01 | 770 | 773.9 | 752.2 | 763.3 | 10,747,000 | 763.30 |
| 2018-07-31 | 758 | 762.9 | 753 | 760.4 | 13,323,000 | 760.40 |
| 2018-07-30 | 751 | 757.6 | 750.4 | 756.7 | 7,709,000 | 756.70 |
| 2018-07-27 | 730 | 754.6 | 729.6 | 750.6 | 16,406,000 | 750.60 |
| 2018-07-26 | 747.2 | 752.7 | 743.4 | 750.8 | 8,281,000 | 750.80 |
| 2018-07-25 | 741.7 | 746.3 | 740.2 | 742.8 | 7,991,000 | 742.80 |
| 2018-07-24 | 739.6 | 741.3 | 735.1 | 740.4 | 5,477,000 | 740.40 |
| 2018-07-23 | 737.3 | 745.5 | 735.2 | 741.5 | 5,024,000 | 741.50 |
| 2018-07-20 | 745.6 | 748.1 | 735.1 | 741 | 8,935,000 | 741 |
| 2018-07-19 | 749.5 | 753 | 745.3 | 750.3 | 9,871,000 | 750.30 |
| 2018-07-18 | 744 | 755 | 736 | 737.8 | 9,873,000 | 737.80 |
| 2018-07-17 | 732 | 743 | 731.9 | 743 | 10,719,000 | 743 |
| 2018-07-13 | 722.1 | 728 | 720 | 725.7 | 10,349,000 | 725.70 |
| 2018-07-12 | 725 | 726.8 | 719.2 | 723 | 11,975,000 | 723 |
| 2018-07-11 | 724.4 | 726.9 | 720.9 | 725 | 9,322,000 | 725 |
| 2018-07-10 | 733 | 735 | 727.8 | 728.7 | 13,817,000 | 728.70 |
| 2018-07-09 | 701.4 | 732.6 | 701.3 | 732.6 | 21,864,000 | 732.60 |
| 2018-07-06 | 698.4 | 701.1 | 694.4 | 697.8 | 11,323,000 | 697.80 |
| 2018-07-05 | 707.5 | 709.7 | 694.9 | 697.4 | 10,547,000 | 697.40 |
| 2018-07-04 | 713 | 714 | 706.3 | 708.4 | 12,013,000 | 708.40 |
| 2018-07-03 | 707.5 | 713.9 | 699.7 | 707.8 | 19,723,000 | 707.80 |
| 2018-07-02 | 672 | 694.6 | 672 | 687.5 | 14,873,000 | 687.50 |
| 2018-06-29 | 665.7 | 672.5 | 658.4 | 671.8 | 7,466,000 | 671.80 |
| 2018-06-28 | 659.9 | 664.3 | 655.2 | 661.3 | 9,530,000 | 661.30 |
| 2018-06-27 | 671.2 | 671.5 | 666.4 | 669.9 | 7,498,000 | 669.90 |
| 2018-06-26 | 667.6 | 671.6 | 664.4 | 670.5 | 9,321,000 | 670.50 |
| 2018-06-25 | 671.3 | 675.4 | 669.1 | 671.8 | 6,668,000 | 671.80 |
| 2018-06-22 | 665 | 676.3 | 664.6 | 676 | 8,066,000 | 676 |
| 2018-06-21 | 668 | 674.3 | 667.8 | 670.8 | 6,772,000 | 670.80 |
| 2018-06-20 | 670.4 | 673.8 | 660.1 | 671.9 | 15,359,000 | 671.90 |
| 2018-06-19 | 692.3 | 695.3 | 675.9 | 676.8 | 16,183,000 | 676.80 |
| 2018-06-18 | 705.8 | 707.1 | 694.7 | 702.4 | 8,593,000 | 702.40 |
| 2018-06-15 | 693.5 | 709.5 | 693.1 | 708.3 | 20,992,000 | 708.30 |
| 2018-06-14 | 690 | 696.7 | 687.2 | 687.2 | 9,801,000 | 687.20 |
| 2018-06-13 | 683.4 | 688.4 | 680 | 687.5 | 5,845,000 | 687.50 |
| 2018-06-12 | 688 | 689.4 | 678.2 | 682.6 | 6,088,000 | 682.60 |
| 2018-06-11 | 688.6 | 691.4 | 680.8 | 682.4 | 7,847,000 | 682.40 |
| 2018-06-08 | 682 | 694.4 | 680.5 | 689.1 | 12,920,000 | 689.10 |
| 2018-06-07 | 679.7 | 685.8 | 676.9 | 684 | 11,882,000 | 684 |
| 2018-06-06 | 675 | 679.8 | 671.2 | 674.7 | 11,711,000 | 674.70 |
| 2018-06-05 | 676.6 | 680.7 | 673.2 | 677.9 | 9,120,000 | 677.90 |
| 2018-06-04 | 677.5 | 679 | 670.8 | 673.6 | 8,067,000 | 673.60 |
| 2018-06-01 | 660.9 | 675.3 | 660.1 | 673 | 10,154,000 | 673 |
| 2018-05-31 | 667.9 | 669.4 | 660.7 | 666.7 | 15,843,000 | 666.70 |
| 2018-05-30 | 657 | 665.4 | 651.6 | 664.5 | 11,836,000 | 664.50 |
| 2018-05-29 | 684 | 686.5 | 671 | 673.5 | 12,465,000 | 673.50 |
| 2018-05-28 | 697.5 | 697.9 | 688.4 | 688.8 | 7,160,000 | 688.80 |
| 2018-05-25 | 687 | 697.8 | 685.1 | 695 | 10,992,000 | 695 |
| 2018-05-24 | 688 | 692.5 | 684.2 | 687.9 | 11,679,000 | 687.90 |
| 2018-05-23 | 694.8 | 699.8 | 688 | 689 | 12,459,000 | 689 |
| 2018-05-22 | 694 | 698.8 | 693.3 | 696.9 | 11,241,000 | 696.90 |
| 2018-05-21 | 686.2 | 694.9 | 684.6 | 691 | 11,756,000 | 691 |
| 2018-05-18 | 685 | 690.6 | 683.7 | 685.1 | 9,657,000 | 685.10 |
| 2018-05-17 | 674.7 | 682.2 | 671.4 | 681 | 11,992,000 | 681 |
| 2018-05-16 | 670.8 | 674.5 | 666.5 | 672.4 | 7,404,000 | 672.40 |
| 2018-05-15 | 674 | 676 | 670.8 | 670.8 | 9,592,000 | 670.80 |
| 2018-05-14 | 678.1 | 679.5 | 674 | 674.5 | 9,042,000 | 674.50 |
| 2018-05-11 | 679.3 | 680.9 | 674 | 678.9 | 9,273,000 | 678.90 |
| 2018-05-10 | 681 | 683.1 | 674.6 | 679.3 | 7,756,000 | 679.30 |
| 2018-05-09 | 680 | 690.9 | 679.6 | 681.6 | 9,261,000 | 681.60 |
| 2018-05-08 | 673.1 | 691.4 | 673.1 | 685.6 | 12,703,000 | 685.60 |
| 2018-05-07 | 672 | 674.2 | 662.7 | 671.1 | 9,572,000 | 671.10 |
| 2018-05-02 | 661.5 | 679.2 | 661.5 | 673.7 | 16,506,000 | 673.70 |
| 2018-05-01 | 633 | 663.3 | 633 | 661.5 | 26,732,000 | 661.50 |
| 2018-04-27 | 671 | 674.7 | 663.5 | 665.9 | 12,467,000 | 665.90 |
| 2018-04-26 | 665.8 | 670.6 | 662.7 | 666.3 | 9,557,000 | 666.30 |
| 2018-04-25 | 663.5 | 668.8 | 661.7 | 665.8 | 10,070,000 | 665.80 |
| 2018-04-24 | 662.5 | 673.7 | 661.2 | 672.7 | 9,786,000 | 672.70 |
| 2018-04-23 | 662.9 | 666.6 | 658.7 | 659.5 | 6,340,000 | 659.50 |
| 2018-04-20 | 666.1 | 671 | 661.7 | 661.8 | 8,000,000 | 661.80 |
| 2018-04-19 | 665.2 | 671.2 | 663 | 663.2 | 8,987,000 | 663.20 |
| 2018-04-18 | 661.5 | 665.3 | 657.2 | 662.1 | 11,093,000 | 662.10 |
| 2018-04-17 | 658.1 | 663.3 | 656.1 | 660.5 | 8,249,000 | 660.50 |
| 2018-04-16 | 661.8 | 664.6 | 657.6 | 660.3 | 6,126,000 | 660.30 |
| 2018-04-13 | 652.6 | 666.2 | 652.6 | 662.5 | 10,335,000 | 662.50 |
| 2018-04-12 | 647 | 652.7 | 642 | 648 | 12,605,000 | 648 |
| 2018-04-11 | 662 | 665.3 | 656.4 | 656.8 | 10,388,000 | 656.80 |
| 2018-04-10 | 664.9 | 669.8 | 660.7 | 661.8 | 8,575,000 | 661.80 |
| 2018-04-09 | 657.8 | 668 | 655.9 | 661.9 | 8,594,000 | 661.90 |
| 2018-04-06 | 647 | 658.3 | 646.6 | 655 | 10,334,000 | 655 |
| 2018-04-05 | 656 | 656.6 | 647.6 | 652.1 | 13,556,000 | 652.10 |
| 2018-04-04 | 648 | 653.1 | 645.1 | 651 | 11,466,000 | 651 |
| 2018-04-03 | 640.8 | 646.2 | 635 | 644 | 9,314,000 | 644 |
| 2018-03-30 | 646.9 | 655.9 | 646 | 654.8 | 10,798,000 | 654.80 |
| 2018-03-29 | 646 | 648.8 | 633.6 | 639 | 14,652,000 | 639 |
| 2018-03-28 | 630 | 643.8 | 629.3 | 643.1 | 11,363,000 | 643.10 |
| 2018-03-27 | 633.5 | 646 | 630.2 | 646 | 17,906,000 | 646 |
| 2018-03-26 | 612.8 | 623.7 | 612.8 | 623.5 | 15,609,000 | 623.50 |
| 2018-03-23 | 615.8 | 622.6 | 608.6 | 615.8 | 23,593,000 | 615.80 |
| 2018-03-22 | 627 | 635.3 | 621.8 | 631.3 | 16,204,000 | 631.30 |
| 2018-03-20 | 628.1 | 633 | 626.2 | 632.9 | 8,693,000 | 632.90 |
| 2018-03-19 | 638.6 | 643.9 | 630.8 | 632.6 | 8,612,000 | 632.60 |
| 2018-03-16 | 637.6 | 645.7 | 634.6 | 638.7 | 13,833,000 | 638.70 |
| 2018-03-15 | 637.9 | 641.5 | 633.8 | 637 | 7,567,000 | 637 |
| 2018-03-14 | 643.6 | 643.7 | 634.7 | 638.1 | 15,244,000 | 638.10 |
| 2018-03-13 | 653.9 | 655.9 | 646.5 | 650.9 | 12,161,000 | 650.90 |
| 2018-03-12 | 648.1 | 655.3 | 645.3 | 648.5 | 13,032,000 | 648.50 |
| 2018-03-09 | 636.1 | 650 | 634 | 638.1 | 21,246,000 | 638.10 |
| 2018-03-08 | 624 | 631.8 | 619.5 | 620.9 | 15,698,000 | 620.90 |
| 2018-03-07 | 625 | 626.6 | 616.6 | 617 | 16,453,000 | 617 |
| 2018-03-06 | 631.1 | 643.3 | 630.4 | 631.1 | 16,763,000 | 631.10 |
| 2018-03-05 | 624.1 | 636.5 | 619.3 | 621.6 | 13,319,000 | 621.60 |
| 2018-03-02 | 633.5 | 640.6 | 626.9 | 629.1 | 15,248,000 | 629.10 |
| 2018-03-01 | 643.8 | 648 | 634.3 | 638.3 | 13,547,000 | 638.30 |
| 2018-02-28 | 653 | 654.4 | 643.9 | 643.9 | 20,450,000 | 643.90 |
| 2018-02-27 | 659.5 | 662 | 651.6 | 657.8 | 13,647,000 | 657.80 |
| 2018-02-26 | 650 | 651 | 643 | 649.5 | 13,973,000 | 649.50 |
| 2018-02-23 | 635 | 648.8 | 635 | 643.9 | 13,002,000 | 643.90 |
| 2018-02-22 | 637.1 | 642.6 | 633.6 | 635.6 | 13,777,000 | 635.60 |
| 2018-02-21 | 645 | 646.9 | 636.7 | 642.3 | 18,516,000 | 642.30 |
| 2018-02-20 | 640 | 642 | 624 | 639.9 | 27,179,000 | 639.90 |
| 2018-02-19 | 657.9 | 660.5 | 651.9 | 657.8 | 8,796,000 | 657.80 |
| 2018-02-16 | 652.6 | 653.3 | 647.2 | 649.1 | 15,719,000 | 649.10 |
| 2018-02-15 | 640 | 654.9 | 639.8 | 650.1 | 12,045,000 | 650.10 |
| 2018-02-14 | 630 | 640 | 626.1 | 630 | 15,466,000 | 630 |
| 2018-02-13 | 655.1 | 657 | 636.3 | 639.2 | 16,248,000 | 639.20 |
| 2018-02-09 | 636.6 | 645.9 | 631.8 | 645.7 | 19,978,000 | 645.70 |
| 2018-02-08 | 645 | 655 | 643.6 | 653.4 | 14,088,000 | 653.40 |
| 2018-02-07 | 667.3 | 672.6 | 644.1 | 644.6 | 29,887,000 | 644.60 |
| 2018-02-06 | 649.5 | 649.6 | 628.4 | 645 | 35,348,000 | 645 |
| 2018-02-05 | 672 | 677.7 | 664 | 669.5 | 27,011,000 | 669.50 |
| 2018-02-02 | 700 | 700.5 | 680 | 681.3 | 36,565,000 | 681.30 |
| 2018-02-01 | 723.6 | 746 | 700 | 700.7 | 65,419,000 | 700.70 |
| 2018-01-31 | 809 | 815.6 | 800.4 | 803.9 | 16,270,000 | 803.90 |
| 2018-01-30 | 815 | 818 | 807.1 | 810.5 | 15,812,000 | 810.50 |
| 2018-01-29 | 814.5 | 817.9 | 808 | 816 | 13,639,000 | 816 |
| 2018-01-26 | 811.7 | 824.6 | 809.7 | 812.6 | 18,429,000 | 812.60 |
| 2018-01-25 | 804 | 807.5 | 801.3 | 802.9 | 10,923,000 | 802.90 |
| 2018-01-24 | 810 | 811.9 | 806 | 809.8 | 7,676,000 | 809.80 |
| 2018-01-23 | 814.5 | 817.5 | 810.5 | 814 | 10,895,000 | 814 |
| 2018-01-22 | 805.9 | 808.6 | 802.1 | 808.5 | 6,500,000 | 808.50 |
| 2018-01-19 | 808 | 810.1 | 800.8 | 805.6 | 10,484,000 | 805.60 |
| 2018-01-18 | 820 | 821.3 | 805.4 | 805.8 | 12,069,000 | 805.80 |
| 2018-01-17 | 810 | 818.9 | 809 | 816 | 10,583,000 | 816 |
| 2018-01-16 | 813.9 | 818.1 | 811.4 | 816.5 | 6,838,000 | 816.50 |
| 2018-01-15 | 825 | 827.7 | 813.5 | 813.7 | 8,155,000 | 813.70 |
| 2018-01-12 | 826.4 | 827.2 | 810.8 | 813.4 | 10,508,000 | 813.40 |
| 2018-01-11 | 827.1 | 827.2 | 819.5 | 825.4 | 9,320,000 | 825.40 |
| 2018-01-10 | 838.7 | 841.9 | 828.8 | 831.9 | 11,763,000 | 831.90 |
| 2018-01-09 | 848.7 | 849.5 | 835.4 | 838.8 | 10,669,000 | 838.80 |
| 2018-01-05 | 844.4 | 853.3 | 837.2 | 847.3 | 16,669,000 | 847.30 |
| 2018-01-04 | 815.8 | 844.9 | 814.1 | 844.9 | 17,828,000 | 844.90 |
分割・併合履歴 ： [2024-03-28]1株→10株 [2018-09-26]1株→0.1株 [1986-03-27]1株→1.08株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
