6758 ソニーグループ(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 | 5,284 | 5,368 | 5,252 | 5,326 | 5,986,100 | 5,326 |
| 2018-12-27 | 5,400 | 5,403 | 5,278 | 5,384 | 8,276,900 | 5,384 |
| 2018-12-26 | 5,062 | 5,111 | 4,999 | 5,103 | 7,082,600 | 5,103 |
| 2018-12-25 | 5,029 | 5,126 | 4,989 | 5,000 | 7,379,600 | 5,000 |
| 2018-12-21 | 5,324 | 5,339 | 5,089 | 5,294 | 13,068,400 | 5,294 |
| 2018-12-20 | 5,495 | 5,554 | 5,354 | 5,423 | 7,674,400 | 5,423 |
| 2018-12-19 | 5,576 | 5,591 | 5,436 | 5,550 | 6,052,400 | 5,550 |
| 2018-12-18 | 5,705 | 5,744 | 5,577 | 5,582 | 7,266,000 | 5,582 |
| 2018-12-17 | 5,834 | 5,876 | 5,760 | 5,839 | 3,590,000 | 5,839 |
| 2018-12-14 | 5,938 | 5,989 | 5,808 | 5,855 | 6,133,300 | 5,855 |
| 2018-12-13 | 6,000 | 6,007 | 5,898 | 5,954 | 5,437,400 | 5,954 |
| 2018-12-12 | 5,835 | 5,955 | 5,801 | 5,941 | 6,345,700 | 5,941 |
| 2018-12-11 | 5,757 | 5,800 | 5,702 | 5,735 | 5,773,300 | 5,735 |
| 2018-12-10 | 5,725 | 5,766 | 5,684 | 5,694 | 4,525,400 | 5,694 |
| 2018-12-07 | 5,862 | 5,920 | 5,804 | 5,886 | 5,421,400 | 5,886 |
| 2018-12-06 | 5,890 | 5,925 | 5,693 | 5,776 | 6,735,300 | 5,776 |
| 2018-12-05 | 5,835 | 5,994 | 5,824 | 5,935 | 4,640,600 | 5,935 |
| 2018-12-04 | 6,149 | 6,178 | 5,954 | 5,954 | 6,572,800 | 5,954 |
| 2018-12-03 | 6,090 | 6,158 | 6,058 | 6,122 | 6,568,200 | 6,122 |
| 2018-11-30 | 5,896 | 5,945 | 5,842 | 5,937 | 6,375,200 | 5,937 |
| 2018-11-29 | 6,000 | 6,039 | 5,855 | 5,890 | 6,267,000 | 5,890 |
| 2018-11-28 | 5,821 | 5,913 | 5,809 | 5,904 | 5,256,100 | 5,904 |
| 2018-11-27 | 5,794 | 5,835 | 5,742 | 5,802 | 4,766,300 | 5,802 |
| 2018-11-26 | 5,710 | 5,723 | 5,630 | 5,699 | 3,828,100 | 5,699 |
| 2018-11-22 | 5,709 | 5,728 | 5,620 | 5,690 | 3,905,500 | 5,690 |
| 2018-11-21 | 5,545 | 5,732 | 5,518 | 5,686 | 6,670,700 | 5,686 |
| 2018-11-20 | 5,766 | 5,791 | 5,688 | 5,709 | 5,725,600 | 5,709 |
| 2018-11-19 | 5,677 | 5,894 | 5,650 | 5,891 | 5,196,700 | 5,891 |
| 2018-11-16 | 5,818 | 5,880 | 5,681 | 5,690 | 5,531,200 | 5,690 |
| 2018-11-15 | 5,802 | 5,856 | 5,791 | 5,809 | 3,908,600 | 5,809 |
| 2018-11-14 | 5,897 | 5,919 | 5,797 | 5,853 | 5,988,700 | 5,853 |
| 2018-11-13 | 5,754 | 5,928 | 5,735 | 5,893 | 10,609,500 | 5,893 |
| 2018-11-12 | 6,165 | 6,171 | 6,054 | 6,056 | 5,940,600 | 6,056 |
| 2018-11-09 | 6,249 | 6,282 | 6,215 | 6,248 | 5,600,100 | 6,248 |
| 2018-11-08 | 6,280 | 6,298 | 6,207 | 6,259 | 5,730,800 | 6,259 |
| 2018-11-07 | 6,075 | 6,177 | 6,034 | 6,105 | 7,497,700 | 6,105 |
| 2018-11-06 | 6,001 | 6,123 | 5,972 | 6,090 | 5,675,400 | 6,090 |
| 2018-11-05 | 6,079 | 6,176 | 6,008 | 6,008 | 6,541,400 | 6,008 |
| 2018-11-02 | 6,248 | 6,277 | 6,046 | 6,190 | 10,368,600 | 6,190 |
| 2018-11-01 | 6,250 | 6,354 | 6,195 | 6,287 | 10,001,600 | 6,287 |
| 2018-10-31 | 6,230 | 6,275 | 6,042 | 6,140 | 12,405,300 | 6,140 |
| 2018-10-30 | 5,735 | 5,879 | 5,662 | 5,862 | 8,750,500 | 5,862 |
| 2018-10-29 | 5,934 | 5,973 | 5,770 | 5,802 | 7,362,300 | 5,802 |
| 2018-10-26 | 6,045 | 6,050 | 5,767 | 5,834 | 10,609,300 | 5,834 |
| 2018-10-25 | 5,900 | 5,953 | 5,851 | 5,869 | 11,041,900 | 5,869 |
| 2018-10-24 | 6,224 | 6,265 | 6,078 | 6,208 | 7,140,300 | 6,208 |
| 2018-10-23 | 6,242 | 6,323 | 6,175 | 6,184 | 6,745,200 | 6,184 |
| 2018-10-22 | 6,242 | 6,350 | 6,193 | 6,309 | 4,866,300 | 6,309 |
| 2018-10-19 | 6,280 | 6,410 | 6,197 | 6,341 | 6,895,400 | 6,341 |
| 2018-10-18 | 6,506 | 6,520 | 6,407 | 6,418 | 4,519,800 | 6,418 |
| 2018-10-17 | 6,471 | 6,562 | 6,432 | 6,498 | 7,760,700 | 6,498 |
| 2018-10-16 | 6,286 | 6,356 | 6,206 | 6,356 | 6,636,600 | 6,356 |
| 2018-10-15 | 6,251 | 6,322 | 6,208 | 6,218 | 6,260,100 | 6,218 |
| 2018-10-12 | 6,188 | 6,290 | 6,158 | 6,258 | 12,156,200 | 6,258 |
| 2018-10-11 | 6,202 | 6,350 | 6,151 | 6,288 | 14,323,300 | 6,288 |
| 2018-10-10 | 6,593 | 6,608 | 6,502 | 6,569 | 4,405,300 | 6,569 |
| 2018-10-09 | 6,460 | 6,633 | 6,451 | 6,577 | 6,359,800 | 6,577 |
| 2018-10-05 | 6,547 | 6,640 | 6,515 | 6,596 | 7,257,100 | 6,596 |
| 2018-10-04 | 6,744 | 6,814 | 6,610 | 6,613 | 9,059,900 | 6,613 |
| 2018-10-03 | 6,710 | 6,742 | 6,616 | 6,621 | 9,011,400 | 6,621 |
| 2018-10-02 | 6,930 | 6,941 | 6,790 | 6,836 | 6,740,300 | 6,836 |
| 2018-10-01 | 6,890 | 6,925 | 6,845 | 6,879 | 6,605,200 | 6,879 |
| 2018-09-28 | 6,815 | 6,973 | 6,791 | 6,966 | 10,999,200 | 6,966 |
| 2018-09-27 | 6,750 | 6,818 | 6,665 | 6,665 | 6,717,200 | 6,665 |
| 2018-09-26 | 6,710 | 6,780 | 6,675 | 6,768 | 8,840,400 | 6,768 |
| 2018-09-25 | 6,476 | 6,658 | 6,455 | 6,658 | 8,995,600 | 6,658 |
| 2018-09-21 | 6,595 | 6,605 | 6,426 | 6,444 | 11,477,000 | 6,444 |
| 2018-09-20 | 6,600 | 6,639 | 6,557 | 6,574 | 6,479,600 | 6,574 |
| 2018-09-19 | 6,729 | 6,773 | 6,653 | 6,682 | 7,605,200 | 6,682 |
| 2018-09-18 | 6,622 | 6,692 | 6,563 | 6,652 | 6,892,000 | 6,652 |
| 2018-09-14 | 6,476 | 6,641 | 6,462 | 6,630 | 9,555,000 | 6,630 |
| 2018-09-13 | 6,360 | 6,420 | 6,347 | 6,394 | 4,823,300 | 6,394 |
| 2018-09-12 | 6,400 | 6,422 | 6,331 | 6,352 | 6,722,700 | 6,352 |
| 2018-09-11 | 6,316 | 6,351 | 6,282 | 6,335 | 5,444,200 | 6,335 |
| 2018-09-10 | 6,350 | 6,377 | 6,240 | 6,245 | 5,840,000 | 6,245 |
| 2018-09-07 | 6,241 | 6,249 | 6,141 | 6,230 | 5,928,300 | 6,230 |
| 2018-09-06 | 6,190 | 6,323 | 6,173 | 6,288 | 4,743,800 | 6,288 |
| 2018-09-05 | 6,285 | 6,298 | 6,221 | 6,234 | 3,876,300 | 6,234 |
| 2018-09-04 | 6,293 | 6,296 | 6,244 | 6,278 | 3,126,000 | 6,278 |
| 2018-09-03 | 6,363 | 6,366 | 6,244 | 6,276 | 4,081,800 | 6,276 |
| 2018-08-31 | 6,301 | 6,390 | 6,288 | 6,348 | 5,057,900 | 6,348 |
| 2018-08-30 | 6,392 | 6,422 | 6,340 | 6,344 | 7,816,000 | 6,344 |
| 2018-08-29 | 6,222 | 6,312 | 6,198 | 6,292 | 6,275,400 | 6,292 |
| 2018-08-28 | 6,242 | 6,281 | 6,159 | 6,173 | 4,947,400 | 6,173 |
| 2018-08-27 | 6,100 | 6,195 | 6,085 | 6,170 | 4,760,100 | 6,170 |
| 2018-08-24 | 6,015 | 6,055 | 5,996 | 6,055 | 4,082,300 | 6,055 |
| 2018-08-23 | 6,001 | 6,018 | 5,973 | 5,984 | 3,549,700 | 5,984 |
| 2018-08-22 | 6,016 | 6,019 | 5,974 | 5,991 | 2,799,300 | 5,991 |
| 2018-08-21 | 6,028 | 6,033 | 5,962 | 5,972 | 3,782,100 | 5,972 |
| 2018-08-20 | 5,955 | 6,022 | 5,944 | 6,000 | 4,270,200 | 6,000 |
| 2018-08-17 | 6,040 | 6,065 | 6,000 | 6,040 | 4,412,500 | 6,040 |
| 2018-08-16 | 5,900 | 5,959 | 5,810 | 5,947 | 6,836,500 | 5,947 |
| 2018-08-15 | 6,006 | 6,040 | 5,962 | 6,000 | 3,231,500 | 6,000 |
| 2018-08-14 | 5,966 | 6,028 | 5,940 | 6,024 | 5,003,700 | 6,024 |
| 2018-08-13 | 6,022 | 6,059 | 5,875 | 5,917 | 6,649,100 | 5,917 |
| 2018-08-10 | 6,183 | 6,200 | 6,041 | 6,051 | 4,877,900 | 6,051 |
| 2018-08-09 | 6,100 | 6,162 | 6,073 | 6,153 | 3,414,900 | 6,153 |
| 2018-08-08 | 6,111 | 6,137 | 6,085 | 6,095 | 4,446,600 | 6,095 |
| 2018-08-07 | 6,122 | 6,179 | 6,106 | 6,163 | 4,343,200 | 6,163 |
| 2018-08-06 | 6,092 | 6,138 | 6,063 | 6,074 | 3,326,300 | 6,074 |
| 2018-08-03 | 6,215 | 6,235 | 6,095 | 6,111 | 5,228,700 | 6,111 |
| 2018-08-02 | 6,150 | 6,239 | 6,105 | 6,117 | 7,995,400 | 6,117 |
| 2018-08-01 | 6,049 | 6,184 | 6,045 | 6,105 | 13,488,400 | 6,105 |
| 2018-07-31 | 5,811 | 5,875 | 5,769 | 5,828 | 5,839,200 | 5,828 |
| 2018-07-30 | 5,922 | 5,932 | 5,852 | 5,865 | 3,765,300 | 5,865 |
| 2018-07-27 | 5,965 | 5,968 | 5,902 | 5,966 | 2,978,800 | 5,966 |
| 2018-07-26 | 5,962 | 5,967 | 5,920 | 5,945 | 2,982,600 | 5,945 |
| 2018-07-25 | 5,876 | 5,953 | 5,862 | 5,915 | 3,628,600 | 5,915 |
| 2018-07-24 | 5,915 | 5,962 | 5,825 | 5,837 | 5,320,000 | 5,837 |
| 2018-07-23 | 5,860 | 5,947 | 5,859 | 5,888 | 4,262,700 | 5,888 |
| 2018-07-20 | 5,939 | 5,973 | 5,885 | 5,933 | 5,146,800 | 5,933 |
| 2018-07-19 | 5,956 | 6,018 | 5,914 | 5,939 | 4,681,300 | 5,939 |
| 2018-07-18 | 6,083 | 6,100 | 5,960 | 5,975 | 5,096,900 | 5,975 |
| 2018-07-17 | 6,000 | 6,048 | 5,952 | 6,006 | 7,606,300 | 6,006 |
| 2018-07-13 | 5,880 | 5,989 | 5,859 | 5,978 | 9,859,700 | 5,978 |
| 2018-07-12 | 5,800 | 5,892 | 5,782 | 5,794 | 6,963,800 | 5,794 |
| 2018-07-11 | 5,700 | 5,768 | 5,629 | 5,742 | 7,463,900 | 5,742 |
| 2018-07-10 | 5,700 | 5,765 | 5,698 | 5,705 | 7,349,100 | 5,705 |
| 2018-07-09 | 5,490 | 5,694 | 5,473 | 5,692 | 7,017,800 | 5,692 |
| 2018-07-06 | 5,430 | 5,469 | 5,368 | 5,450 | 6,339,900 | 5,450 |
| 2018-07-05 | 5,520 | 5,527 | 5,320 | 5,344 | 8,205,400 | 5,344 |
| 2018-07-04 | 5,620 | 5,650 | 5,502 | 5,532 | 4,985,500 | 5,532 |
| 2018-07-03 | 5,663 | 5,685 | 5,449 | 5,624 | 6,686,200 | 5,624 |
| 2018-07-02 | 5,695 | 5,750 | 5,585 | 5,595 | 6,977,900 | 5,595 |
| 2018-06-29 | 5,689 | 5,707 | 5,636 | 5,664 | 6,513,000 | 5,664 |
| 2018-06-28 | 5,580 | 5,743 | 5,571 | 5,726 | 11,568,800 | 5,726 |
| 2018-06-27 | 5,540 | 5,600 | 5,532 | 5,595 | 9,055,400 | 5,595 |
| 2018-06-26 | 5,416 | 5,496 | 5,373 | 5,487 | 5,773,600 | 5,487 |
| 2018-06-25 | 5,548 | 5,550 | 5,484 | 5,491 | 4,029,200 | 5,491 |
| 2018-06-22 | 5,410 | 5,510 | 5,398 | 5,496 | 5,213,100 | 5,496 |
| 2018-06-21 | 5,550 | 5,568 | 5,487 | 5,487 | 8,580,800 | 5,487 |
| 2018-06-20 | 5,336 | 5,412 | 5,262 | 5,404 | 5,207,000 | 5,404 |
| 2018-06-19 | 5,315 | 5,406 | 5,302 | 5,306 | 4,674,000 | 5,306 |
| 2018-06-18 | 5,390 | 5,398 | 5,338 | 5,359 | 3,806,200 | 5,359 |
| 2018-06-15 | 5,450 | 5,480 | 5,412 | 5,445 | 5,353,300 | 5,445 |
| 2018-06-14 | 5,465 | 5,490 | 5,387 | 5,387 | 4,068,300 | 5,387 |
| 2018-06-13 | 5,496 | 5,507 | 5,449 | 5,501 | 4,299,400 | 5,501 |
| 2018-06-12 | 5,572 | 5,610 | 5,441 | 5,478 | 6,566,600 | 5,478 |
| 2018-06-11 | 5,468 | 5,534 | 5,462 | 5,509 | 5,360,700 | 5,509 |
| 2018-06-08 | 5,500 | 5,527 | 5,448 | 5,450 | 7,544,400 | 5,450 |
| 2018-06-07 | 5,527 | 5,537 | 5,460 | 5,521 | 7,754,900 | 5,521 |
| 2018-06-06 | 5,420 | 5,545 | 5,419 | 5,539 | 14,759,200 | 5,539 |
| 2018-06-05 | 5,394 | 5,408 | 5,353 | 5,389 | 7,295,300 | 5,389 |
| 2018-06-04 | 5,243 | 5,319 | 5,232 | 5,319 | 7,049,900 | 5,319 |
| 2018-06-01 | 5,160 | 5,196 | 5,146 | 5,162 | 4,036,000 | 5,162 |
| 2018-05-31 | 5,130 | 5,161 | 5,066 | 5,160 | 7,107,300 | 5,160 |
| 2018-05-30 | 5,060 | 5,120 | 5,031 | 5,119 | 5,673,500 | 5,119 |
| 2018-05-29 | 5,184 | 5,203 | 5,140 | 5,160 | 3,946,300 | 5,160 |
| 2018-05-28 | 5,142 | 5,198 | 5,134 | 5,183 | 4,947,300 | 5,183 |
| 2018-05-25 | 5,090 | 5,096 | 5,042 | 5,081 | 5,637,400 | 5,081 |
| 2018-05-24 | 5,100 | 5,109 | 5,065 | 5,100 | 5,915,200 | 5,100 |
| 2018-05-23 | 5,200 | 5,212 | 5,141 | 5,150 | 12,011,000 | 5,150 |
| 2018-05-22 | 5,391 | 5,395 | 5,188 | 5,282 | 9,360,500 | 5,282 |
| 2018-05-21 | 5,418 | 5,457 | 5,381 | 5,388 | 5,252,100 | 5,388 |
| 2018-05-18 | 5,404 | 5,460 | 5,384 | 5,416 | 5,782,700 | 5,416 |
| 2018-05-17 | 5,320 | 5,400 | 5,310 | 5,390 | 6,595,600 | 5,390 |
| 2018-05-16 | 5,271 | 5,305 | 5,270 | 5,277 | 3,612,300 | 5,277 |
| 2018-05-15 | 5,252 | 5,283 | 5,246 | 5,271 | 3,261,500 | 5,271 |
| 2018-05-14 | 5,250 | 5,295 | 5,237 | 5,289 | 5,443,200 | 5,289 |
| 2018-05-11 | 5,126 | 5,180 | 5,096 | 5,177 | 5,564,300 | 5,177 |
| 2018-05-10 | 5,181 | 5,188 | 5,101 | 5,109 | 4,111,800 | 5,109 |
| 2018-05-09 | 5,131 | 5,176 | 5,125 | 5,138 | 5,223,100 | 5,138 |
| 2018-05-08 | 5,101 | 5,202 | 5,094 | 5,182 | 5,287,200 | 5,182 |
| 2018-05-07 | 5,192 | 5,225 | 5,164 | 5,198 | 7,586,800 | 5,198 |
| 2018-05-02 | 5,128 | 5,130 | 5,064 | 5,083 | 9,066,700 | 5,083 |
| 2018-05-01 | 5,130 | 5,148 | 5,038 | 5,073 | 16,563,600 | 5,073 |
| 2018-04-27 | 5,453 | 5,455 | 5,368 | 5,400 | 7,207,300 | 5,400 |
| 2018-04-26 | 5,450 | 5,468 | 5,405 | 5,443 | 5,267,700 | 5,443 |
| 2018-04-25 | 5,407 | 5,430 | 5,360 | 5,410 | 6,663,800 | 5,410 |
| 2018-04-24 | 5,397 | 5,438 | 5,354 | 5,438 | 6,258,500 | 5,438 |
| 2018-04-23 | 5,383 | 5,387 | 5,339 | 5,350 | 3,788,000 | 5,350 |
| 2018-04-20 | 5,347 | 5,385 | 5,333 | 5,385 | 5,184,800 | 5,385 |
| 2018-04-19 | 5,420 | 5,425 | 5,365 | 5,371 | 5,107,200 | 5,371 |
| 2018-04-18 | 5,335 | 5,403 | 5,331 | 5,395 | 6,135,800 | 5,395 |
| 2018-04-17 | 5,288 | 5,359 | 5,288 | 5,312 | 4,169,600 | 5,312 |
| 2018-04-16 | 5,279 | 5,324 | 5,270 | 5,288 | 3,224,300 | 5,288 |
| 2018-04-13 | 5,239 | 5,274 | 5,229 | 5,245 | 4,484,800 | 5,245 |
| 2018-04-12 | 5,281 | 5,282 | 5,191 | 5,200 | 4,163,000 | 5,200 |
| 2018-04-11 | 5,330 | 5,357 | 5,261 | 5,272 | 4,792,800 | 5,272 |
| 2018-04-10 | 5,211 | 5,369 | 5,209 | 5,328 | 7,172,500 | 5,328 |
| 2018-04-09 | 5,203 | 5,243 | 5,183 | 5,220 | 4,107,400 | 5,220 |
| 2018-04-06 | 5,220 | 5,261 | 5,204 | 5,205 | 5,004,600 | 5,205 |
| 2018-04-05 | 5,229 | 5,248 | 5,166 | 5,213 | 5,751,800 | 5,213 |
| 2018-04-04 | 5,216 | 5,246 | 5,135 | 5,137 | 7,187,400 | 5,137 |
| 2018-04-03 | 5,100 | 5,174 | 5,089 | 5,150 | 5,208,000 | 5,150 |
| 2018-03-30 | 5,129 | 5,164 | 5,104 | 5,146 | 5,425,900 | 5,146 |
| 2018-03-29 | 5,145 | 5,150 | 5,051 | 5,110 | 6,988,400 | 5,110 |
| 2018-03-28 | 5,106 | 5,176 | 5,080 | 5,174 | 7,906,400 | 5,174 |
| 2018-03-27 | 5,156 | 5,233 | 5,152 | 5,232 | 7,528,700 | 5,232 |
| 2018-03-26 | 5,022 | 5,079 | 4,959 | 5,079 | 7,985,600 | 5,079 |
| 2018-03-23 | 5,035 | 5,138 | 5,035 | 5,096 | 10,156,100 | 5,096 |
| 2018-03-22 | 5,200 | 5,275 | 5,171 | 5,239 | 9,150,000 | 5,239 |
| 2018-03-20 | 5,097 | 5,144 | 5,019 | 5,138 | 8,469,200 | 5,138 |
| 2018-03-19 | 5,337 | 5,337 | 5,121 | 5,144 | 11,658,900 | 5,144 |
| 2018-03-16 | 5,446 | 5,450 | 5,345 | 5,371 | 7,347,000 | 5,371 |
| 2018-03-15 | 5,391 | 5,462 | 5,387 | 5,446 | 6,800,900 | 5,446 |
| 2018-03-14 | 5,356 | 5,418 | 5,329 | 5,400 | 7,038,900 | 5,400 |
| 2018-03-13 | 5,321 | 5,364 | 5,307 | 5,356 | 7,574,000 | 5,356 |
| 2018-03-12 | 5,430 | 5,465 | 5,273 | 5,299 | 9,164,900 | 5,299 |
| 2018-03-09 | 5,470 | 5,500 | 5,355 | 5,393 | 10,781,700 | 5,393 |
| 2018-03-08 | 5,377 | 5,435 | 5,356 | 5,377 | 6,953,400 | 5,377 |
| 2018-03-07 | 5,251 | 5,400 | 5,243 | 5,316 | 8,892,700 | 5,316 |
| 2018-03-06 | 5,340 | 5,384 | 5,272 | 5,282 | 7,018,400 | 5,282 |
| 2018-03-05 | 5,147 | 5,239 | 5,138 | 5,228 | 6,669,900 | 5,228 |
| 2018-03-02 | 5,173 | 5,275 | 5,170 | 5,237 | 7,649,400 | 5,237 |
| 2018-03-01 | 5,388 | 5,418 | 5,250 | 5,302 | 8,135,800 | 5,302 |
| 2018-02-28 | 5,451 | 5,494 | 5,408 | 5,442 | 11,158,300 | 5,442 |
| 2018-02-27 | 5,450 | 5,468 | 5,410 | 5,439 | 7,244,500 | 5,439 |
| 2018-02-26 | 5,376 | 5,428 | 5,356 | 5,382 | 6,923,400 | 5,382 |
| 2018-02-23 | 5,330 | 5,360 | 5,290 | 5,354 | 5,643,500 | 5,354 |
| 2018-02-22 | 5,360 | 5,429 | 5,288 | 5,349 | 8,091,100 | 5,349 |
| 2018-02-21 | 5,330 | 5,379 | 5,298 | 5,378 | 8,065,300 | 5,378 |
| 2018-02-20 | 5,306 | 5,336 | 5,233 | 5,296 | 5,997,700 | 5,296 |
| 2018-02-19 | 5,257 | 5,313 | 5,235 | 5,305 | 5,701,600 | 5,305 |
| 2018-02-16 | 5,210 | 5,340 | 5,199 | 5,264 | 8,102,200 | 5,264 |
| 2018-02-15 | 5,195 | 5,205 | 5,137 | 5,173 | 7,283,700 | 5,173 |
| 2018-02-14 | 5,094 | 5,158 | 5,007 | 5,078 | 9,916,000 | 5,078 |
| 2018-02-13 | 5,200 | 5,236 | 5,085 | 5,099 | 10,855,500 | 5,099 |
| 2018-02-09 | 5,094 | 5,174 | 5,061 | 5,174 | 13,055,200 | 5,174 |
| 2018-02-08 | 5,450 | 5,504 | 5,250 | 5,320 | 13,215,900 | 5,320 |
| 2018-02-07 | 5,607 | 5,665 | 5,412 | 5,417 | 18,136,600 | 5,417 |
| 2018-02-06 | 5,300 | 5,387 | 5,225 | 5,336 | 23,396,900 | 5,336 |
| 2018-02-05 | 5,600 | 5,671 | 5,503 | 5,568 | 25,977,400 | 5,568 |
| 2018-02-02 | 5,395 | 5,505 | 5,370 | 5,485 | 14,337,200 | 5,485 |
| 2018-02-01 | 5,269 | 5,386 | 5,218 | 5,385 | 9,016,200 | 5,385 |
| 2018-01-31 | 5,151 | 5,268 | 5,148 | 5,209 | 7,703,700 | 5,209 |
| 2018-01-30 | 5,211 | 5,258 | 5,177 | 5,183 | 10,082,800 | 5,183 |
| 2018-01-29 | 5,349 | 5,354 | 5,258 | 5,285 | 7,160,900 | 5,285 |
| 2018-01-26 | 5,350 | 5,397 | 5,281 | 5,285 | 10,678,200 | 5,285 |
| 2018-01-25 | 5,285 | 5,384 | 5,202 | 5,249 | 18,803,900 | 5,249 |
| 2018-01-24 | 5,600 | 5,600 | 5,436 | 5,442 | 19,510,700 | 5,442 |
| 2018-01-23 | 5,645 | 5,738 | 5,613 | 5,732 | 12,477,600 | 5,732 |
| 2018-01-22 | 5,525 | 5,577 | 5,491 | 5,572 | 6,646,600 | 5,572 |
| 2018-01-19 | 5,479 | 5,535 | 5,452 | 5,512 | 5,871,200 | 5,512 |
| 2018-01-18 | 5,539 | 5,552 | 5,425 | 5,449 | 8,370,500 | 5,449 |
| 2018-01-17 | 5,415 | 5,465 | 5,380 | 5,459 | 6,628,400 | 5,459 |
| 2018-01-16 | 5,468 | 5,505 | 5,455 | 5,474 | 4,484,800 | 5,474 |
| 2018-01-15 | 5,533 | 5,565 | 5,452 | 5,463 | 5,922,600 | 5,463 |
| 2018-01-12 | 5,584 | 5,598 | 5,496 | 5,525 | 7,400,700 | 5,525 |
| 2018-01-11 | 5,521 | 5,613 | 5,521 | 5,584 | 5,995,400 | 5,584 |
| 2018-01-10 | 5,560 | 5,633 | 5,528 | 5,591 | 7,283,800 | 5,591 |
| 2018-01-09 | 5,525 | 5,648 | 5,492 | 5,612 | 13,500,100 | 5,612 |
| 2018-01-05 | 5,323 | 5,478 | 5,322 | 5,464 | 13,486,500 | 5,464 |
| 2018-01-04 | 5,250 | 5,280 | 5,214 | 5,279 | 8,738,400 | 5,279 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1991-09-25]1株→1.1株
