6752 パナソニック ホールディングス(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 | 982.5 | 995.9 | 980.1 | 990.6 | 8,833,200 | 990.60 |
| 2018-12-27 | 983 | 994 | 968.8 | 989.1 | 12,983,800 | 989.10 |
| 2018-12-26 | 930 | 951.7 | 925.6 | 938 | 11,530,100 | 938 |
| 2018-12-25 | 930 | 935.7 | 917.7 | 920 | 13,357,100 | 920 |
| 2018-12-21 | 981.1 | 993.3 | 973.1 | 974.2 | 17,403,900 | 974.20 |
| 2018-12-20 | 1,035 | 1,040 | 999.5 | 1,003 | 14,893,000 | 1,003 |
| 2018-12-19 | 1,062.5 | 1,074.5 | 1,051.5 | 1,056.5 | 7,609,200 | 1,056.50 |
| 2018-12-18 | 1,070.5 | 1,079 | 1,059 | 1,068 | 7,976,100 | 1,068 |
| 2018-12-17 | 1,084.5 | 1,098 | 1,082 | 1,087 | 5,020,100 | 1,087 |
| 2018-12-14 | 1,100 | 1,114 | 1,081 | 1,091.5 | 9,751,900 | 1,091.50 |
| 2018-12-13 | 1,087.5 | 1,109 | 1,086.5 | 1,100.5 | 8,441,100 | 1,100.50 |
| 2018-12-12 | 1,065 | 1,091 | 1,063.5 | 1,084 | 10,911,700 | 1,084 |
| 2018-12-11 | 1,080 | 1,085 | 1,048.5 | 1,050.5 | 8,834,100 | 1,050.50 |
| 2018-12-10 | 1,085 | 1,092 | 1,075.5 | 1,086 | 7,617,800 | 1,086 |
| 2018-12-07 | 1,130.5 | 1,133.5 | 1,105.5 | 1,108 | 7,679,300 | 1,108 |
| 2018-12-06 | 1,140 | 1,145.5 | 1,112.5 | 1,121.5 | 10,590,300 | 1,121.50 |
| 2018-12-05 | 1,142.5 | 1,159.5 | 1,141.5 | 1,152.5 | 8,316,400 | 1,152.50 |
| 2018-12-04 | 1,191 | 1,196 | 1,153.5 | 1,160 | 10,123,100 | 1,160 |
| 2018-12-03 | 1,181 | 1,192 | 1,171 | 1,184 | 8,699,800 | 1,184 |
| 2018-11-30 | 1,164.5 | 1,174 | 1,157 | 1,164.5 | 16,248,900 | 1,164.50 |
| 2018-11-29 | 1,175 | 1,180 | 1,158.5 | 1,159.5 | 7,018,400 | 1,159.50 |
| 2018-11-28 | 1,158 | 1,172 | 1,150 | 1,160.5 | 13,168,600 | 1,160.50 |
| 2018-11-27 | 1,136.5 | 1,150 | 1,135 | 1,144.5 | 11,497,300 | 1,144.50 |
| 2018-11-26 | 1,106.5 | 1,122 | 1,106.5 | 1,114 | 6,536,800 | 1,114 |
| 2018-11-22 | 1,104.5 | 1,112.5 | 1,101.5 | 1,108 | 5,046,700 | 1,108 |
| 2018-11-21 | 1,086 | 1,106.5 | 1,085 | 1,102.5 | 7,689,000 | 1,102.50 |
| 2018-11-20 | 1,100 | 1,120.5 | 1,099 | 1,109 | 5,376,900 | 1,109 |
| 2018-11-19 | 1,111 | 1,121 | 1,107.5 | 1,115 | 6,559,100 | 1,115 |
| 2018-11-16 | 1,119.5 | 1,134 | 1,109.5 | 1,111 | 8,198,900 | 1,111 |
| 2018-11-15 | 1,117 | 1,127 | 1,107 | 1,122.5 | 7,449,100 | 1,122.50 |
| 2018-11-14 | 1,129.5 | 1,139.5 | 1,121.5 | 1,135 | 9,500,400 | 1,135 |
| 2018-11-13 | 1,132.5 | 1,139 | 1,117.5 | 1,136 | 9,578,900 | 1,136 |
| 2018-11-12 | 1,154.5 | 1,165.5 | 1,143 | 1,160 | 7,371,100 | 1,160 |
| 2018-11-09 | 1,184 | 1,190.5 | 1,176.5 | 1,179 | 5,547,200 | 1,179 |
| 2018-11-08 | 1,191 | 1,203 | 1,178.5 | 1,180.5 | 7,744,300 | 1,180.50 |
| 2018-11-07 | 1,180 | 1,204.5 | 1,175.5 | 1,181 | 7,670,700 | 1,181 |
| 2018-11-06 | 1,172 | 1,185 | 1,169 | 1,179 | 5,349,600 | 1,179 |
| 2018-11-05 | 1,161.5 | 1,190 | 1,149 | 1,178.5 | 9,191,700 | 1,178.50 |
| 2018-11-02 | 1,192.5 | 1,193 | 1,157.5 | 1,181 | 10,203,900 | 1,181 |
| 2018-11-01 | 1,150 | 1,179 | 1,122 | 1,179 | 21,865,400 | 1,179 |
| 2018-10-31 | 1,250 | 1,251.5 | 1,227.5 | 1,249.5 | 9,606,500 | 1,249.50 |
| 2018-10-30 | 1,200 | 1,232.5 | 1,196 | 1,225.5 | 9,491,600 | 1,225.50 |
| 2018-10-29 | 1,230 | 1,240 | 1,213.5 | 1,216.5 | 7,087,000 | 1,216.50 |
| 2018-10-26 | 1,251.5 | 1,254.5 | 1,212 | 1,224 | 9,570,600 | 1,224 |
| 2018-10-25 | 1,196.5 | 1,241 | 1,191 | 1,222.5 | 16,860,100 | 1,222.50 |
| 2018-10-24 | 1,234.5 | 1,247.5 | 1,214 | 1,216.5 | 8,618,900 | 1,216.50 |
| 2018-10-23 | 1,224 | 1,229 | 1,203 | 1,204.5 | 8,115,200 | 1,204.50 |
| 2018-10-22 | 1,220.5 | 1,237 | 1,215.5 | 1,228.5 | 6,025,700 | 1,228.50 |
| 2018-10-19 | 1,229.5 | 1,234.5 | 1,222 | 1,231.5 | 6,078,600 | 1,231.50 |
| 2018-10-18 | 1,253.5 | 1,255 | 1,241.5 | 1,242 | 5,890,700 | 1,242 |
| 2018-10-17 | 1,260 | 1,264 | 1,243.5 | 1,250.5 | 7,578,600 | 1,250.50 |
| 2018-10-16 | 1,228 | 1,237.5 | 1,223.5 | 1,235 | 7,757,100 | 1,235 |
| 2018-10-15 | 1,235 | 1,241 | 1,228.5 | 1,228.5 | 8,309,800 | 1,228.50 |
| 2018-10-12 | 1,235 | 1,253.5 | 1,233 | 1,249.5 | 11,703,100 | 1,249.50 |
| 2018-10-11 | 1,250 | 1,262.5 | 1,237.5 | 1,247.5 | 13,598,700 | 1,247.50 |
| 2018-10-10 | 1,306 | 1,317 | 1,286.5 | 1,302.5 | 9,855,300 | 1,302.50 |
| 2018-10-09 | 1,312 | 1,316.5 | 1,301.5 | 1,308.5 | 10,137,600 | 1,308.50 |
| 2018-10-05 | 1,337 | 1,346.5 | 1,332 | 1,334.5 | 8,948,900 | 1,334.50 |
| 2018-10-04 | 1,365 | 1,376 | 1,354 | 1,356.5 | 7,351,100 | 1,356.50 |
| 2018-10-03 | 1,350 | 1,363 | 1,335.5 | 1,346.5 | 11,857,400 | 1,346.50 |
| 2018-10-02 | 1,352.5 | 1,386 | 1,351 | 1,371.5 | 13,307,500 | 1,371.50 |
| 2018-10-01 | 1,332 | 1,348 | 1,330 | 1,335.5 | 8,751,600 | 1,335.50 |
| 2018-09-28 | 1,333.5 | 1,335.5 | 1,314 | 1,323.5 | 12,366,500 | 1,323.50 |
| 2018-09-27 | 1,345 | 1,347.5 | 1,329 | 1,337 | 7,235,800 | 1,337 |
| 2018-09-26 | 1,362 | 1,369 | 1,341.5 | 1,348.5 | 11,535,300 | 1,348.50 |
| 2018-09-25 | 1,364 | 1,368.5 | 1,350 | 1,368.5 | 10,049,500 | 1,368.50 |
| 2018-09-21 | 1,358 | 1,374 | 1,351 | 1,366 | 12,756,900 | 1,366 |
| 2018-09-20 | 1,347.5 | 1,352 | 1,333 | 1,340 | 9,622,200 | 1,340 |
| 2018-09-19 | 1,353 | 1,364.5 | 1,342.5 | 1,347.5 | 11,799,300 | 1,347.50 |
| 2018-09-18 | 1,298.5 | 1,331.5 | 1,297 | 1,324 | 15,065,000 | 1,324 |
| 2018-09-14 | 1,274 | 1,289.5 | 1,271.5 | 1,281 | 9,399,700 | 1,281 |
| 2018-09-13 | 1,245.5 | 1,269.5 | 1,240 | 1,261 | 7,160,400 | 1,261 |
| 2018-09-12 | 1,266 | 1,276 | 1,250 | 1,255.5 | 7,117,400 | 1,255.50 |
| 2018-09-11 | 1,266.5 | 1,278 | 1,264 | 1,274 | 5,350,600 | 1,274 |
| 2018-09-10 | 1,257 | 1,277.5 | 1,256 | 1,264 | 6,159,900 | 1,264 |
| 2018-09-07 | 1,277 | 1,277.5 | 1,266 | 1,273.5 | 7,341,600 | 1,273.50 |
| 2018-09-06 | 1,303.5 | 1,307 | 1,291.5 | 1,293.5 | 6,750,800 | 1,293.50 |
| 2018-09-05 | 1,307.5 | 1,317.5 | 1,306 | 1,313.5 | 6,783,300 | 1,313.50 |
| 2018-09-04 | 1,318 | 1,319.5 | 1,302 | 1,306.5 | 6,633,200 | 1,306.50 |
| 2018-09-03 | 1,333.5 | 1,343 | 1,319 | 1,321.5 | 5,368,300 | 1,321.50 |
| 2018-08-31 | 1,338 | 1,339 | 1,326.5 | 1,326.5 | 7,825,300 | 1,326.50 |
| 2018-08-30 | 1,363 | 1,365 | 1,344.5 | 1,346.5 | 6,908,900 | 1,346.50 |
| 2018-08-29 | 1,363 | 1,374.5 | 1,358.5 | 1,363 | 5,032,000 | 1,363 |
| 2018-08-28 | 1,356 | 1,363.5 | 1,351 | 1,356.5 | 6,004,300 | 1,356.50 |
| 2018-08-27 | 1,341.5 | 1,353 | 1,339.5 | 1,347 | 4,979,600 | 1,347 |
| 2018-08-24 | 1,347 | 1,352.5 | 1,333.5 | 1,346 | 5,604,800 | 1,346 |
| 2018-08-23 | 1,348.5 | 1,360 | 1,344 | 1,345 | 4,717,600 | 1,345 |
| 2018-08-22 | 1,336.5 | 1,352.5 | 1,333 | 1,346.5 | 5,097,100 | 1,346.50 |
| 2018-08-21 | 1,354 | 1,364.5 | 1,330.5 | 1,332.5 | 9,595,200 | 1,332.50 |
| 2018-08-20 | 1,350 | 1,362.5 | 1,343.5 | 1,360.5 | 5,398,200 | 1,360.50 |
| 2018-08-17 | 1,380.5 | 1,388.5 | 1,367 | 1,369 | 5,500,700 | 1,369 |
| 2018-08-16 | 1,365.5 | 1,369.5 | 1,333.5 | 1,361 | 13,020,600 | 1,361 |
| 2018-08-15 | 1,398 | 1,406 | 1,383 | 1,390.5 | 5,626,000 | 1,390.50 |
| 2018-08-14 | 1,395 | 1,414 | 1,389 | 1,406.5 | 4,453,100 | 1,406.50 |
| 2018-08-13 | 1,403 | 1,404.5 | 1,388.5 | 1,389 | 7,550,800 | 1,389 |
| 2018-08-10 | 1,434 | 1,434.5 | 1,417 | 1,422.5 | 5,361,100 | 1,422.50 |
| 2018-08-09 | 1,438 | 1,439.5 | 1,426 | 1,437.5 | 3,828,100 | 1,437.50 |
| 2018-08-08 | 1,459.5 | 1,459.5 | 1,439 | 1,441.5 | 4,584,300 | 1,441.50 |
| 2018-08-07 | 1,452 | 1,455.5 | 1,432 | 1,450.5 | 5,239,600 | 1,450.50 |
| 2018-08-06 | 1,469 | 1,471 | 1,444 | 1,449.5 | 8,241,200 | 1,449.50 |
| 2018-08-03 | 1,485 | 1,490.5 | 1,465.5 | 1,469.5 | 15,165,400 | 1,469.50 |
| 2018-08-02 | 1,433 | 1,474.5 | 1,430 | 1,437.5 | 13,507,500 | 1,437.50 |
| 2018-08-01 | 1,429 | 1,431 | 1,366 | 1,412 | 16,515,700 | 1,412 |
| 2018-07-31 | 1,448.5 | 1,450.5 | 1,431.5 | 1,438 | 6,993,300 | 1,438 |
| 2018-07-30 | 1,434.5 | 1,436.5 | 1,425 | 1,432 | 5,151,100 | 1,432 |
| 2018-07-27 | 1,436.5 | 1,438.5 | 1,423.5 | 1,435 | 4,845,300 | 1,435 |
| 2018-07-26 | 1,422 | 1,442.5 | 1,421 | 1,435 | 7,540,500 | 1,435 |
| 2018-07-25 | 1,412.5 | 1,423 | 1,409.5 | 1,412 | 4,344,200 | 1,412 |
| 2018-07-24 | 1,407.5 | 1,419.5 | 1,400 | 1,412.5 | 8,879,500 | 1,412.50 |
| 2018-07-23 | 1,421 | 1,441 | 1,416.5 | 1,425.5 | 6,993,800 | 1,425.50 |
| 2018-07-20 | 1,440 | 1,452.5 | 1,433.5 | 1,443 | 5,272,400 | 1,443 |
| 2018-07-19 | 1,452 | 1,456.5 | 1,439.5 | 1,450.5 | 4,627,400 | 1,450.50 |
| 2018-07-18 | 1,459 | 1,469 | 1,449 | 1,452 | 6,238,100 | 1,452 |
| 2018-07-17 | 1,456 | 1,461 | 1,440.5 | 1,443 | 8,023,100 | 1,443 |
| 2018-07-13 | 1,410 | 1,434 | 1,408 | 1,427.5 | 8,701,400 | 1,427.50 |
| 2018-07-12 | 1,402 | 1,412 | 1,398 | 1,404 | 6,485,200 | 1,404 |
| 2018-07-11 | 1,395 | 1,405.5 | 1,383 | 1,398.5 | 6,826,200 | 1,398.50 |
| 2018-07-10 | 1,403.5 | 1,420.5 | 1,400 | 1,404 | 9,449,500 | 1,404 |
| 2018-07-09 | 1,406 | 1,409.5 | 1,393 | 1,403.5 | 8,584,000 | 1,403.50 |
| 2018-07-06 | 1,413 | 1,416.5 | 1,404.5 | 1,410 | 7,681,200 | 1,410 |
| 2018-07-05 | 1,429 | 1,429 | 1,402.5 | 1,406.5 | 7,669,900 | 1,406.50 |
| 2018-07-04 | 1,449 | 1,451 | 1,431.5 | 1,434 | 7,536,200 | 1,434 |
| 2018-07-03 | 1,482 | 1,484 | 1,449 | 1,461 | 7,276,800 | 1,461 |
| 2018-07-02 | 1,493.5 | 1,520 | 1,472.5 | 1,476 | 8,519,900 | 1,476 |
| 2018-06-29 | 1,489 | 1,505 | 1,475.5 | 1,493.5 | 7,465,300 | 1,493.50 |
| 2018-06-28 | 1,482 | 1,494.5 | 1,465 | 1,478.5 | 9,140,400 | 1,478.50 |
| 2018-06-27 | 1,477.5 | 1,482 | 1,463.5 | 1,467 | 6,025,000 | 1,467 |
| 2018-06-26 | 1,490 | 1,490.5 | 1,463 | 1,486 | 6,082,400 | 1,486 |
| 2018-06-25 | 1,498 | 1,505 | 1,485.5 | 1,487 | 5,553,300 | 1,487 |
| 2018-06-22 | 1,502 | 1,514.5 | 1,495.5 | 1,505.5 | 5,219,700 | 1,505.50 |
| 2018-06-21 | 1,526 | 1,532 | 1,513.5 | 1,523 | 4,519,700 | 1,523 |
| 2018-06-20 | 1,520.5 | 1,529.5 | 1,497.5 | 1,526 | 5,482,700 | 1,526 |
| 2018-06-19 | 1,521 | 1,535.5 | 1,515.5 | 1,517 | 5,136,500 | 1,517 |
| 2018-06-18 | 1,541 | 1,543 | 1,518 | 1,524.5 | 6,821,400 | 1,524.50 |
| 2018-06-15 | 1,570.5 | 1,576.5 | 1,548 | 1,566 | 5,992,200 | 1,566 |
| 2018-06-14 | 1,584 | 1,584 | 1,559.5 | 1,559.5 | 5,628,200 | 1,559.50 |
| 2018-06-13 | 1,599.5 | 1,600.5 | 1,576 | 1,589.5 | 5,459,200 | 1,589.50 |
| 2018-06-12 | 1,600 | 1,617 | 1,587 | 1,597 | 10,598,600 | 1,597 |
| 2018-06-11 | 1,559.5 | 1,579 | 1,555 | 1,575.5 | 5,267,100 | 1,575.50 |
| 2018-06-08 | 1,562.5 | 1,571 | 1,552 | 1,558 | 8,255,800 | 1,558 |
| 2018-06-07 | 1,554.5 | 1,582.5 | 1,551.5 | 1,579 | 11,209,300 | 1,579 |
| 2018-06-06 | 1,523.5 | 1,547.5 | 1,522 | 1,537.5 | 8,762,500 | 1,537.50 |
| 2018-06-05 | 1,533 | 1,549.5 | 1,518 | 1,521.5 | 4,633,500 | 1,521.50 |
| 2018-06-04 | 1,514.5 | 1,531.5 | 1,514 | 1,524.5 | 5,103,600 | 1,524.50 |
| 2018-06-01 | 1,475.5 | 1,511.5 | 1,475 | 1,503 | 6,937,300 | 1,503 |
| 2018-05-31 | 1,499.5 | 1,500 | 1,473.5 | 1,489.5 | 10,019,400 | 1,489.50 |
| 2018-05-30 | 1,488 | 1,495 | 1,462 | 1,494 | 9,264,400 | 1,494 |
| 2018-05-29 | 1,515 | 1,522.5 | 1,504 | 1,513 | 4,866,800 | 1,513 |
| 2018-05-28 | 1,505 | 1,520.5 | 1,503.5 | 1,517.5 | 4,440,300 | 1,517.50 |
| 2018-05-25 | 1,507 | 1,525 | 1,505 | 1,520 | 6,508,200 | 1,520 |
| 2018-05-24 | 1,550 | 1,558 | 1,520.5 | 1,523 | 9,108,400 | 1,523 |
| 2018-05-23 | 1,560 | 1,570.5 | 1,549.5 | 1,563 | 7,694,000 | 1,563 |
| 2018-05-22 | 1,576 | 1,576.5 | 1,560.5 | 1,565.5 | 9,439,800 | 1,565.50 |
| 2018-05-21 | 1,606 | 1,613 | 1,593.5 | 1,593.5 | 6,283,600 | 1,593.50 |
| 2018-05-18 | 1,603.5 | 1,618 | 1,603 | 1,609.5 | 5,268,800 | 1,609.50 |
| 2018-05-17 | 1,595 | 1,615 | 1,584 | 1,611 | 6,986,800 | 1,611 |
| 2018-05-16 | 1,620 | 1,622 | 1,588.5 | 1,596.5 | 11,864,100 | 1,596.50 |
| 2018-05-15 | 1,638 | 1,639.5 | 1,624 | 1,629 | 6,076,600 | 1,629 |
| 2018-05-14 | 1,629.5 | 1,640.5 | 1,624.5 | 1,633.5 | 7,421,600 | 1,633.50 |
| 2018-05-11 | 1,626 | 1,647 | 1,595.5 | 1,638 | 17,270,200 | 1,638 |
| 2018-05-10 | 1,550.5 | 1,568 | 1,548 | 1,562 | 4,903,400 | 1,562 |
| 2018-05-09 | 1,580 | 1,588 | 1,543.5 | 1,556 | 10,618,000 | 1,556 |
| 2018-05-08 | 1,590.5 | 1,604.5 | 1,588.5 | 1,596.5 | 5,406,300 | 1,596.50 |
| 2018-05-07 | 1,569.5 | 1,592 | 1,566 | 1,590.5 | 6,100,700 | 1,590.50 |
| 2018-05-02 | 1,616 | 1,619 | 1,600.5 | 1,605 | 3,808,700 | 1,605 |
| 2018-05-01 | 1,620.5 | 1,622 | 1,595 | 1,614.5 | 6,278,500 | 1,614.50 |
| 2018-04-27 | 1,624 | 1,633 | 1,618.5 | 1,632 | 6,956,000 | 1,632 |
| 2018-04-26 | 1,609 | 1,620 | 1,602.5 | 1,617 | 7,187,800 | 1,617 |
| 2018-04-25 | 1,591 | 1,610 | 1,585.5 | 1,604.5 | 6,804,200 | 1,604.50 |
| 2018-04-24 | 1,599 | 1,610 | 1,589 | 1,606.5 | 6,463,200 | 1,606.50 |
| 2018-04-23 | 1,574 | 1,582.5 | 1,569 | 1,580 | 4,211,200 | 1,580 |
| 2018-04-20 | 1,552 | 1,586.5 | 1,551 | 1,581.5 | 5,858,300 | 1,581.50 |
| 2018-04-19 | 1,581 | 1,586 | 1,565.5 | 1,567.5 | 5,898,000 | 1,567.50 |
| 2018-04-18 | 1,557 | 1,584 | 1,552 | 1,575.5 | 8,125,600 | 1,575.50 |
| 2018-04-17 | 1,554.5 | 1,558 | 1,545 | 1,553 | 5,299,900 | 1,553 |
| 2018-04-16 | 1,558 | 1,565.5 | 1,551.5 | 1,558 | 4,330,000 | 1,558 |
| 2018-04-13 | 1,530 | 1,569.5 | 1,530 | 1,561 | 9,037,200 | 1,561 |
| 2018-04-12 | 1,523 | 1,526 | 1,509.5 | 1,522.5 | 6,667,100 | 1,522.50 |
| 2018-04-11 | 1,535 | 1,544 | 1,532 | 1,535.5 | 5,166,500 | 1,535.50 |
| 2018-04-10 | 1,539.5 | 1,549 | 1,526.5 | 1,541 | 7,607,300 | 1,541 |
| 2018-04-09 | 1,525.5 | 1,545.5 | 1,518.5 | 1,541.5 | 5,452,500 | 1,541.50 |
| 2018-04-06 | 1,530 | 1,539 | 1,525.5 | 1,528 | 6,951,800 | 1,528 |
| 2018-04-05 | 1,528.5 | 1,529 | 1,496 | 1,523 | 13,180,300 | 1,523 |
| 2018-04-04 | 1,524 | 1,543.5 | 1,522.5 | 1,529.5 | 11,524,600 | 1,529.50 |
| 2018-04-03 | 1,494 | 1,499 | 1,482 | 1,494.5 | 9,883,900 | 1,494.50 |
| 2018-03-30 | 1,503.5 | 1,537 | 1,502 | 1,521 | 11,471,400 | 1,521 |
| 2018-03-29 | 1,552 | 1,554 | 1,479 | 1,503.5 | 21,888,500 | 1,503.50 |
| 2018-03-28 | 1,583.5 | 1,587.5 | 1,549 | 1,565.5 | 18,425,900 | 1,565.50 |
| 2018-03-27 | 1,602.5 | 1,653 | 1,600 | 1,649.5 | 12,325,600 | 1,649.50 |
| 2018-03-26 | 1,573.5 | 1,579 | 1,549.5 | 1,570.5 | 10,128,600 | 1,570.50 |
| 2018-03-23 | 1,600 | 1,615 | 1,583 | 1,593.5 | 14,425,700 | 1,593.50 |
| 2018-03-22 | 1,654 | 1,665.5 | 1,629 | 1,645 | 8,043,500 | 1,645 |
| 2018-03-20 | 1,627.5 | 1,648 | 1,612.5 | 1,647 | 7,968,100 | 1,647 |
| 2018-03-19 | 1,676 | 1,679 | 1,644 | 1,648.5 | 6,788,200 | 1,648.50 |
| 2018-03-16 | 1,688 | 1,696.5 | 1,678.5 | 1,684 | 7,611,200 | 1,684 |
| 2018-03-15 | 1,675 | 1,694 | 1,674.5 | 1,689 | 5,510,900 | 1,689 |
| 2018-03-14 | 1,674 | 1,692 | 1,672 | 1,688.5 | 7,408,000 | 1,688.50 |
| 2018-03-13 | 1,680 | 1,692 | 1,671 | 1,692 | 8,771,600 | 1,692 |
| 2018-03-12 | 1,682 | 1,684.5 | 1,665 | 1,679.5 | 9,721,600 | 1,679.50 |
| 2018-03-09 | 1,635 | 1,662 | 1,625.5 | 1,635 | 11,526,500 | 1,635 |
| 2018-03-08 | 1,625 | 1,626 | 1,606 | 1,611.5 | 5,020,100 | 1,611.50 |
| 2018-03-07 | 1,610 | 1,632.5 | 1,606 | 1,611 | 6,709,600 | 1,611 |
| 2018-03-06 | 1,640 | 1,652.5 | 1,624 | 1,624 | 6,918,100 | 1,624 |
| 2018-03-05 | 1,602.5 | 1,611.5 | 1,596 | 1,607 | 5,728,000 | 1,607 |
| 2018-03-02 | 1,620 | 1,630 | 1,599.5 | 1,620.5 | 9,797,800 | 1,620.50 |
| 2018-03-01 | 1,660 | 1,666.5 | 1,641.5 | 1,651 | 9,140,200 | 1,651 |
| 2018-02-28 | 1,699 | 1,705 | 1,677.5 | 1,677.5 | 9,686,700 | 1,677.50 |
| 2018-02-27 | 1,700 | 1,706.5 | 1,688 | 1,695.5 | 12,347,500 | 1,695.50 |
| 2018-02-26 | 1,661 | 1,678.5 | 1,661 | 1,670.5 | 7,871,700 | 1,670.50 |
| 2018-02-23 | 1,619.5 | 1,650 | 1,615 | 1,646.5 | 6,131,500 | 1,646.50 |
| 2018-02-22 | 1,647.5 | 1,647.5 | 1,618.5 | 1,623.5 | 7,777,900 | 1,623.50 |
| 2018-02-21 | 1,650 | 1,661 | 1,635.5 | 1,647.5 | 7,752,900 | 1,647.50 |
| 2018-02-20 | 1,641 | 1,657 | 1,629 | 1,651.5 | 7,215,700 | 1,651.50 |
| 2018-02-19 | 1,620 | 1,652.5 | 1,615.5 | 1,649.5 | 9,248,300 | 1,649.50 |
| 2018-02-16 | 1,597.5 | 1,618.5 | 1,589 | 1,604 | 8,705,400 | 1,604 |
| 2018-02-15 | 1,581 | 1,590.5 | 1,566.5 | 1,576.5 | 7,611,600 | 1,576.50 |
| 2018-02-14 | 1,584 | 1,587.5 | 1,545.5 | 1,562.5 | 11,253,600 | 1,562.50 |
| 2018-02-13 | 1,614 | 1,625 | 1,588 | 1,593.5 | 12,673,900 | 1,593.50 |
| 2018-02-09 | 1,540 | 1,585 | 1,532 | 1,585 | 12,533,900 | 1,585 |
| 2018-02-08 | 1,607 | 1,619 | 1,588.5 | 1,607 | 11,039,800 | 1,607 |
| 2018-02-07 | 1,635 | 1,660.5 | 1,599 | 1,599.5 | 18,508,900 | 1,599.50 |
| 2018-02-06 | 1,550 | 1,572 | 1,523.5 | 1,566.5 | 24,360,400 | 1,566.50 |
| 2018-02-05 | 1,601 | 1,624 | 1,597 | 1,610 | 10,445,800 | 1,610 |
| 2018-02-02 | 1,634 | 1,649 | 1,625 | 1,641 | 6,350,500 | 1,641 |
| 2018-02-01 | 1,630 | 1,643 | 1,616 | 1,641.5 | 7,308,500 | 1,641.50 |
| 2018-01-31 | 1,613 | 1,650 | 1,610.5 | 1,619 | 10,832,300 | 1,619 |
| 2018-01-30 | 1,663 | 1,668 | 1,616 | 1,626.5 | 12,563,100 | 1,626.50 |
| 2018-01-29 | 1,662 | 1,671.5 | 1,656 | 1,658.5 | 6,581,100 | 1,658.50 |
| 2018-01-26 | 1,692.5 | 1,698 | 1,659 | 1,659 | 9,561,500 | 1,659 |
| 2018-01-25 | 1,706 | 1,707 | 1,678 | 1,679 | 11,663,400 | 1,679 |
| 2018-01-24 | 1,710 | 1,736 | 1,708 | 1,716 | 9,604,900 | 1,716 |
| 2018-01-23 | 1,710 | 1,718 | 1,702 | 1,714.5 | 7,898,300 | 1,714.50 |
| 2018-01-22 | 1,700 | 1,719 | 1,691.5 | 1,700 | 8,582,000 | 1,700 |
| 2018-01-19 | 1,683 | 1,701.5 | 1,676.5 | 1,696.5 | 6,642,300 | 1,696.50 |
| 2018-01-18 | 1,708 | 1,712.5 | 1,677 | 1,678.5 | 10,292,000 | 1,678.50 |
| 2018-01-17 | 1,705.5 | 1,708 | 1,690 | 1,694 | 8,455,800 | 1,694 |
| 2018-01-16 | 1,702 | 1,719 | 1,681 | 1,716.5 | 7,706,500 | 1,716.50 |
| 2018-01-15 | 1,718 | 1,719.5 | 1,699 | 1,705.5 | 6,682,100 | 1,705.50 |
| 2018-01-12 | 1,724 | 1,727 | 1,682 | 1,708 | 10,845,800 | 1,708 |
| 2018-01-11 | 1,727.5 | 1,732.5 | 1,723.5 | 1,728.5 | 8,735,700 | 1,728.50 |
| 2018-01-10 | 1,732.5 | 1,740 | 1,723.5 | 1,738.5 | 9,619,400 | 1,738.50 |
| 2018-01-09 | 1,740 | 1,740.5 | 1,728.5 | 1,732.5 | 10,485,700 | 1,732.50 |
| 2018-01-05 | 1,697 | 1,724.5 | 1,695.5 | 1,719 | 14,879,200 | 1,719 |
| 2018-01-04 | 1,675 | 1,691.5 | 1,671 | 1,691 | 13,746,200 | 1,691 |
分割・併合履歴 ： [1989-03-28]1株→1.05株 [1984-11-16]1株→1.1株
