6902 (株)デンソー 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 | 4,845 | 4,950 | 4,828 | 4,893 | 1,209,400 | 1,223.25 |
| 2018-12-27 | 4,830 | 4,908 | 4,814 | 4,885 | 2,625,400 | 1,221.25 |
| 2018-12-26 | 4,538 | 4,596 | 4,483 | 4,570 | 1,428,200 | 1,142.50 |
| 2018-12-25 | 4,636 | 4,647 | 4,465 | 4,507 | 2,370,300 | 1,126.75 |
| 2018-12-21 | 4,889 | 4,895 | 4,731 | 4,776 | 2,198,700 | 1,194 |
| 2018-12-20 | 5,006 | 5,056 | 4,905 | 4,920 | 1,745,000 | 1,230 |
| 2018-12-19 | 5,038 | 5,120 | 5,032 | 5,075 | 1,848,500 | 1,268.75 |
| 2018-12-18 | 5,045 | 5,082 | 5,020 | 5,032 | 1,602,300 | 1,258 |
| 2018-12-17 | 5,088 | 5,176 | 5,080 | 5,091 | 1,732,000 | 1,272.75 |
| 2018-12-14 | 5,175 | 5,257 | 5,096 | 5,132 | 2,330,700 | 1,283 |
| 2018-12-13 | 5,197 | 5,277 | 5,193 | 5,238 | 1,447,500 | 1,309.50 |
| 2018-12-12 | 5,120 | 5,277 | 5,118 | 5,192 | 2,405,000 | 1,298 |
| 2018-12-11 | 5,176 | 5,195 | 5,057 | 5,072 | 1,621,400 | 1,268 |
| 2018-12-10 | 5,049 | 5,107 | 5,012 | 5,093 | 1,401,000 | 1,273.25 |
| 2018-12-07 | 5,140 | 5,214 | 5,093 | 5,149 | 1,339,800 | 1,287.25 |
| 2018-12-06 | 5,085 | 5,150 | 5,071 | 5,114 | 2,121,500 | 1,278.50 |
| 2018-12-05 | 5,150 | 5,150 | 5,060 | 5,126 | 1,559,000 | 1,281.50 |
| 2018-12-04 | 5,355 | 5,369 | 5,219 | 5,223 | 1,474,600 | 1,305.75 |
| 2018-12-03 | 5,315 | 5,349 | 5,295 | 5,316 | 1,261,100 | 1,329 |
| 2018-11-30 | 5,200 | 5,254 | 5,172 | 5,247 | 2,240,800 | 1,311.75 |
| 2018-11-29 | 5,190 | 5,239 | 5,170 | 5,173 | 1,306,400 | 1,293.25 |
| 2018-11-28 | 5,198 | 5,198 | 5,093 | 5,136 | 1,362,500 | 1,284 |
| 2018-11-27 | 5,156 | 5,209 | 5,102 | 5,194 | 1,696,400 | 1,298.50 |
| 2018-11-26 | 5,128 | 5,158 | 5,097 | 5,136 | 939,200 | 1,284 |
| 2018-11-22 | 5,133 | 5,143 | 5,082 | 5,137 | 1,093,900 | 1,284.25 |
| 2018-11-21 | 5,040 | 5,093 | 5,018 | 5,080 | 1,249,700 | 1,270 |
| 2018-11-20 | 5,074 | 5,143 | 5,065 | 5,134 | 1,350,100 | 1,283.50 |
| 2018-11-19 | 5,096 | 5,158 | 5,072 | 5,124 | 805,900 | 1,281 |
| 2018-11-16 | 5,113 | 5,130 | 5,064 | 5,110 | 853,600 | 1,277.50 |
| 2018-11-15 | 5,112 | 5,138 | 5,077 | 5,129 | 1,418,500 | 1,282.25 |
| 2018-11-14 | 5,108 | 5,210 | 5,104 | 5,168 | 1,523,000 | 1,292 |
| 2018-11-13 | 5,074 | 5,095 | 5,015 | 5,065 | 1,644,100 | 1,266.25 |
| 2018-11-12 | 5,220 | 5,250 | 5,176 | 5,225 | 913,800 | 1,306.25 |
| 2018-11-09 | 5,241 | 5,323 | 5,224 | 5,287 | 1,987,200 | 1,321.75 |
| 2018-11-08 | 5,220 | 5,299 | 5,200 | 5,214 | 1,673,900 | 1,303.50 |
| 2018-11-07 | 5,144 | 5,284 | 5,135 | 5,161 | 2,626,300 | 1,290.25 |
| 2018-11-06 | 5,064 | 5,197 | 5,053 | 5,144 | 2,266,800 | 1,286 |
| 2018-11-05 | 5,001 | 5,086 | 4,964 | 5,054 | 1,537,000 | 1,263.50 |
| 2018-11-02 | 5,020 | 5,103 | 4,955 | 5,066 | 3,101,500 | 1,266.50 |
| 2018-11-01 | 5,125 | 5,126 | 4,935 | 4,996 | 1,914,000 | 1,249 |
| 2018-10-31 | 4,950 | 5,163 | 4,900 | 5,050 | 4,373,700 | 1,262.50 |
| 2018-10-30 | 4,875 | 4,929 | 4,860 | 4,895 | 2,184,900 | 1,223.75 |
| 2018-10-29 | 4,983 | 5,017 | 4,901 | 4,908 | 1,909,800 | 1,227 |
| 2018-10-26 | 4,981 | 5,029 | 4,918 | 4,987 | 1,910,300 | 1,246.75 |
| 2018-10-25 | 4,960 | 4,985 | 4,915 | 4,940 | 1,817,100 | 1,235 |
| 2018-10-24 | 5,111 | 5,138 | 5,074 | 5,116 | 1,404,600 | 1,279 |
| 2018-10-23 | 5,170 | 5,176 | 5,090 | 5,093 | 1,909,800 | 1,273.25 |
| 2018-10-22 | 5,152 | 5,188 | 5,100 | 5,170 | 1,411,300 | 1,292.50 |
| 2018-10-19 | 5,148 | 5,176 | 5,108 | 5,166 | 1,265,700 | 1,291.50 |
| 2018-10-18 | 5,276 | 5,319 | 5,229 | 5,248 | 1,554,700 | 1,312 |
| 2018-10-17 | 5,256 | 5,290 | 5,236 | 5,263 | 1,500,900 | 1,315.75 |
| 2018-10-16 | 5,171 | 5,246 | 5,152 | 5,246 | 1,567,300 | 1,311.50 |
| 2018-10-15 | 5,211 | 5,242 | 5,167 | 5,189 | 1,686,500 | 1,297.25 |
| 2018-10-12 | 5,218 | 5,286 | 5,210 | 5,274 | 2,095,700 | 1,318.50 |
| 2018-10-11 | 5,252 | 5,282 | 5,225 | 5,266 | 2,722,400 | 1,316.50 |
| 2018-10-10 | 5,456 | 5,501 | 5,410 | 5,432 | 1,687,800 | 1,358 |
| 2018-10-09 | 5,595 | 5,619 | 5,446 | 5,468 | 2,040,500 | 1,367 |
| 2018-10-05 | 5,660 | 5,730 | 5,651 | 5,679 | 1,445,800 | 1,419.75 |
| 2018-10-04 | 5,773 | 5,807 | 5,701 | 5,745 | 1,725,700 | 1,436.25 |
| 2018-10-03 | 5,803 | 5,819 | 5,683 | 5,697 | 2,208,800 | 1,424.25 |
| 2018-10-02 | 5,921 | 5,975 | 5,832 | 5,898 | 2,311,000 | 1,474.50 |
| 2018-10-01 | 5,972 | 5,992 | 5,906 | 5,923 | 1,520,900 | 1,480.75 |
| 2018-09-28 | 5,975 | 6,036 | 5,961 | 5,999 | 2,335,800 | 1,499.75 |
| 2018-09-27 | 5,939 | 6,003 | 5,909 | 5,935 | 2,608,500 | 1,483.75 |
| 2018-09-26 | 5,814 | 5,859 | 5,772 | 5,847 | 1,885,800 | 1,461.75 |
| 2018-09-25 | 5,840 | 5,874 | 5,791 | 5,872 | 1,643,000 | 1,468 |
| 2018-09-21 | 5,825 | 5,849 | 5,787 | 5,814 | 3,207,900 | 1,453.50 |
| 2018-09-20 | 5,767 | 5,797 | 5,713 | 5,756 | 1,868,900 | 1,439 |
| 2018-09-19 | 5,732 | 5,761 | 5,690 | 5,707 | 1,952,600 | 1,426.75 |
| 2018-09-18 | 5,436 | 5,643 | 5,436 | 5,640 | 2,100,800 | 1,410 |
| 2018-09-14 | 5,369 | 5,437 | 5,349 | 5,436 | 2,650,200 | 1,359 |
| 2018-09-13 | 5,277 | 5,338 | 5,238 | 5,319 | 1,428,300 | 1,329.75 |
| 2018-09-12 | 5,271 | 5,295 | 5,239 | 5,290 | 1,364,800 | 1,322.50 |
| 2018-09-11 | 5,279 | 5,284 | 5,233 | 5,258 | 1,109,000 | 1,314.50 |
| 2018-09-10 | 5,223 | 5,280 | 5,209 | 5,252 | 1,003,300 | 1,313 |
| 2018-09-07 | 5,238 | 5,276 | 5,185 | 5,225 | 1,663,400 | 1,306.25 |
| 2018-09-06 | 5,205 | 5,228 | 5,181 | 5,213 | 1,203,600 | 1,303.25 |
| 2018-09-05 | 5,258 | 5,311 | 5,216 | 5,238 | 1,794,900 | 1,309.50 |
| 2018-09-04 | 5,291 | 5,295 | 5,245 | 5,276 | 1,244,400 | 1,319 |
| 2018-09-03 | 5,324 | 5,344 | 5,282 | 5,298 | 954,600 | 1,324.50 |
| 2018-08-31 | 5,380 | 5,413 | 5,347 | 5,355 | 1,418,600 | 1,338.75 |
| 2018-08-30 | 5,529 | 5,530 | 5,414 | 5,432 | 1,424,500 | 1,358 |
| 2018-08-29 | 5,382 | 5,502 | 5,381 | 5,482 | 1,518,600 | 1,370.50 |
| 2018-08-28 | 5,351 | 5,457 | 5,341 | 5,388 | 2,092,500 | 1,347 |
| 2018-08-27 | 5,202 | 5,286 | 5,187 | 5,268 | 1,153,700 | 1,317 |
| 2018-08-24 | 5,182 | 5,192 | 5,142 | 5,186 | 1,345,700 | 1,296.50 |
| 2018-08-23 | 5,226 | 5,246 | 5,133 | 5,153 | 2,306,700 | 1,288.25 |
| 2018-08-22 | 5,231 | 5,315 | 5,173 | 5,302 | 1,423,400 | 1,325.50 |
| 2018-08-21 | 5,252 | 5,277 | 5,222 | 5,258 | 1,062,700 | 1,314.50 |
| 2018-08-20 | 5,261 | 5,278 | 5,229 | 5,263 | 1,180,600 | 1,315.75 |
| 2018-08-17 | 5,345 | 5,365 | 5,270 | 5,295 | 1,531,700 | 1,323.75 |
| 2018-08-16 | 5,324 | 5,355 | 5,240 | 5,340 | 1,174,800 | 1,335 |
| 2018-08-15 | 5,415 | 5,458 | 5,338 | 5,369 | 1,056,900 | 1,342.25 |
| 2018-08-14 | 5,372 | 5,405 | 5,340 | 5,400 | 1,021,300 | 1,350 |
| 2018-08-13 | 5,439 | 5,446 | 5,325 | 5,325 | 1,405,200 | 1,331.25 |
| 2018-08-10 | 5,529 | 5,534 | 5,460 | 5,487 | 1,370,800 | 1,371.75 |
| 2018-08-09 | 5,501 | 5,526 | 5,455 | 5,501 | 919,900 | 1,375.25 |
| 2018-08-08 | 5,544 | 5,592 | 5,500 | 5,534 | 986,300 | 1,383.50 |
| 2018-08-07 | 5,480 | 5,581 | 5,480 | 5,548 | 1,185,000 | 1,387 |
| 2018-08-06 | 5,500 | 5,527 | 5,471 | 5,483 | 1,220,100 | 1,370.75 |
| 2018-08-03 | 5,561 | 5,580 | 5,477 | 5,509 | 1,421,100 | 1,377.25 |
| 2018-08-02 | 5,510 | 5,592 | 5,498 | 5,524 | 1,763,100 | 1,381 |
| 2018-08-01 | 5,590 | 5,600 | 5,429 | 5,508 | 2,455,600 | 1,377 |
| 2018-07-31 | 5,669 | 5,769 | 5,426 | 5,504 | 4,133,400 | 1,376 |
| 2018-07-30 | 5,618 | 5,664 | 5,614 | 5,644 | 803,100 | 1,411 |
| 2018-07-27 | 5,647 | 5,647 | 5,605 | 5,632 | 1,210,400 | 1,408 |
| 2018-07-26 | 5,638 | 5,679 | 5,616 | 5,669 | 1,975,100 | 1,417.25 |
| 2018-07-25 | 5,566 | 5,613 | 5,539 | 5,561 | 1,142,600 | 1,390.25 |
| 2018-07-24 | 5,548 | 5,576 | 5,513 | 5,532 | 1,179,600 | 1,383 |
| 2018-07-23 | 5,486 | 5,571 | 5,484 | 5,518 | 1,075,200 | 1,379.50 |
| 2018-07-20 | 5,552 | 5,605 | 5,513 | 5,540 | 1,644,600 | 1,385 |
| 2018-07-19 | 5,570 | 5,605 | 5,513 | 5,577 | 1,924,400 | 1,394.25 |
| 2018-07-18 | 5,514 | 5,559 | 5,475 | 5,540 | 1,531,100 | 1,385 |
| 2018-07-17 | 5,377 | 5,479 | 5,359 | 5,430 | 1,469,800 | 1,357.50 |
| 2018-07-13 | 5,399 | 5,399 | 5,290 | 5,354 | 1,700,200 | 1,338.50 |
| 2018-07-12 | 5,346 | 5,376 | 5,294 | 5,344 | 1,363,000 | 1,336 |
| 2018-07-11 | 5,329 | 5,332 | 5,227 | 5,280 | 1,552,900 | 1,320 |
| 2018-07-10 | 5,346 | 5,409 | 5,345 | 5,378 | 1,710,000 | 1,344.50 |
| 2018-07-09 | 5,217 | 5,297 | 5,217 | 5,279 | 981,000 | 1,319.75 |
| 2018-07-06 | 5,197 | 5,269 | 5,173 | 5,206 | 1,265,000 | 1,301.50 |
| 2018-07-05 | 5,160 | 5,197 | 5,138 | 5,162 | 1,459,700 | 1,290.50 |
| 2018-07-04 | 5,161 | 5,186 | 5,128 | 5,164 | 1,228,800 | 1,291 |
| 2018-07-03 | 5,243 | 5,250 | 5,138 | 5,199 | 1,945,400 | 1,299.75 |
| 2018-07-02 | 5,343 | 5,379 | 5,241 | 5,245 | 1,500,600 | 1,311.25 |
| 2018-06-29 | 5,410 | 5,428 | 5,370 | 5,412 | 1,291,100 | 1,353 |
| 2018-06-28 | 5,339 | 5,394 | 5,319 | 5,389 | 1,597,800 | 1,347.25 |
| 2018-06-27 | 5,397 | 5,409 | 5,310 | 5,316 | 1,203,500 | 1,329 |
| 2018-06-26 | 5,351 | 5,412 | 5,332 | 5,397 | 1,304,500 | 1,349.25 |
| 2018-06-25 | 5,449 | 5,460 | 5,402 | 5,406 | 1,333,700 | 1,351.50 |
| 2018-06-22 | 5,444 | 5,462 | 5,358 | 5,450 | 2,646,900 | 1,362.50 |
| 2018-06-21 | 5,511 | 5,557 | 5,470 | 5,522 | 1,945,900 | 1,380.50 |
| 2018-06-20 | 5,438 | 5,516 | 5,407 | 5,504 | 2,036,300 | 1,376 |
| 2018-06-19 | 5,457 | 5,524 | 5,441 | 5,441 | 1,510,500 | 1,360.25 |
| 2018-06-18 | 5,508 | 5,553 | 5,468 | 5,521 | 1,578,900 | 1,380.25 |
| 2018-06-15 | 5,554 | 5,556 | 5,467 | 5,535 | 2,939,100 | 1,383.75 |
| 2018-06-14 | 5,525 | 5,580 | 5,525 | 5,533 | 1,443,700 | 1,383.25 |
| 2018-06-13 | 5,576 | 5,598 | 5,555 | 5,585 | 1,070,400 | 1,396.25 |
| 2018-06-12 | 5,630 | 5,647 | 5,553 | 5,564 | 1,485,400 | 1,391 |
| 2018-06-11 | 5,594 | 5,630 | 5,581 | 5,581 | 1,020,300 | 1,395.25 |
| 2018-06-08 | 5,606 | 5,626 | 5,577 | 5,600 | 2,025,500 | 1,400 |
| 2018-06-07 | 5,660 | 5,690 | 5,643 | 5,662 | 1,376,200 | 1,415.50 |
| 2018-06-06 | 5,600 | 5,661 | 5,588 | 5,617 | 1,445,200 | 1,404.25 |
| 2018-06-05 | 5,626 | 5,640 | 5,575 | 5,593 | 2,294,200 | 1,398.25 |
| 2018-06-04 | 5,498 | 5,638 | 5,490 | 5,621 | 3,226,400 | 1,405.25 |
| 2018-06-01 | 5,274 | 5,409 | 5,240 | 5,362 | 2,506,300 | 1,340.50 |
| 2018-05-31 | 5,273 | 5,316 | 5,241 | 5,290 | 5,826,000 | 1,322.50 |
| 2018-05-30 | 5,260 | 5,266 | 5,193 | 5,206 | 2,594,500 | 1,301.50 |
| 2018-05-29 | 5,451 | 5,460 | 5,362 | 5,382 | 1,729,800 | 1,345.50 |
| 2018-05-28 | 5,467 | 5,497 | 5,422 | 5,440 | 1,594,300 | 1,360 |
| 2018-05-25 | 5,500 | 5,565 | 5,482 | 5,483 | 2,250,200 | 1,370.75 |
| 2018-05-24 | 5,710 | 5,710 | 5,515 | 5,534 | 2,652,400 | 1,383.50 |
| 2018-05-23 | 5,803 | 5,823 | 5,738 | 5,748 | 1,500,600 | 1,437 |
| 2018-05-22 | 5,876 | 5,876 | 5,810 | 5,832 | 1,028,100 | 1,458 |
| 2018-05-21 | 5,837 | 5,914 | 5,828 | 5,876 | 1,400,900 | 1,469 |
| 2018-05-18 | 5,748 | 5,832 | 5,736 | 5,827 | 1,966,800 | 1,456.75 |
| 2018-05-17 | 5,736 | 5,738 | 5,704 | 5,710 | 1,181,300 | 1,427.50 |
| 2018-05-16 | 5,720 | 5,752 | 5,699 | 5,702 | 1,428,600 | 1,425.50 |
| 2018-05-15 | 5,717 | 5,747 | 5,692 | 5,725 | 1,464,500 | 1,431.25 |
| 2018-05-14 | 5,635 | 5,725 | 5,624 | 5,717 | 1,697,500 | 1,429.25 |
| 2018-05-11 | 5,551 | 5,696 | 5,548 | 5,691 | 2,755,800 | 1,422.75 |
| 2018-05-10 | 5,550 | 5,562 | 5,496 | 5,518 | 2,353,700 | 1,379.50 |
| 2018-05-09 | 5,576 | 5,605 | 5,555 | 5,576 | 1,858,300 | 1,394 |
| 2018-05-08 | 5,621 | 5,681 | 5,581 | 5,597 | 2,120,900 | 1,399.25 |
| 2018-05-07 | 5,721 | 5,727 | 5,663 | 5,675 | 1,486,400 | 1,418.75 |
| 2018-05-02 | 5,740 | 5,756 | 5,704 | 5,719 | 1,448,700 | 1,429.75 |
| 2018-05-01 | 5,691 | 5,705 | 5,634 | 5,684 | 2,301,900 | 1,421 |
| 2018-04-27 | 5,987 | 5,992 | 5,722 | 5,756 | 3,312,200 | 1,439 |
| 2018-04-26 | 5,905 | 5,978 | 5,883 | 5,962 | 1,520,100 | 1,490.50 |
| 2018-04-25 | 5,942 | 5,948 | 5,828 | 5,879 | 2,040,700 | 1,469.75 |
| 2018-04-24 | 5,955 | 5,983 | 5,918 | 5,977 | 1,536,800 | 1,494.25 |
| 2018-04-23 | 5,900 | 5,912 | 5,865 | 5,880 | 1,204,500 | 1,470 |
| 2018-04-20 | 5,923 | 5,936 | 5,850 | 5,919 | 1,937,600 | 1,479.75 |
| 2018-04-19 | 5,798 | 5,912 | 5,789 | 5,872 | 1,826,500 | 1,468 |
| 2018-04-18 | 5,806 | 5,810 | 5,747 | 5,789 | 1,820,900 | 1,447.25 |
| 2018-04-17 | 5,802 | 5,829 | 5,780 | 5,801 | 866,200 | 1,450.25 |
| 2018-04-16 | 5,842 | 5,847 | 5,793 | 5,819 | 888,400 | 1,454.75 |
| 2018-04-13 | 5,786 | 5,882 | 5,776 | 5,860 | 1,359,800 | 1,465 |
| 2018-04-12 | 5,793 | 5,806 | 5,722 | 5,743 | 1,331,300 | 1,435.75 |
| 2018-04-11 | 5,799 | 5,822 | 5,743 | 5,800 | 1,110,500 | 1,450 |
| 2018-04-10 | 5,722 | 5,833 | 5,702 | 5,811 | 1,697,300 | 1,452.75 |
| 2018-04-09 | 5,722 | 5,774 | 5,690 | 5,746 | 1,204,700 | 1,436.50 |
| 2018-04-06 | 5,893 | 5,894 | 5,765 | 5,772 | 1,847,900 | 1,443 |
| 2018-04-05 | 5,890 | 5,908 | 5,839 | 5,876 | 1,507,700 | 1,469 |
| 2018-04-04 | 5,809 | 5,869 | 5,790 | 5,844 | 1,473,700 | 1,461 |
| 2018-04-03 | 5,691 | 5,800 | 5,675 | 5,777 | 1,647,500 | 1,444.25 |
| 2018-03-30 | 5,816 | 5,858 | 5,796 | 5,820 | 1,322,900 | 1,455 |
| 2018-03-29 | 5,830 | 5,863 | 5,736 | 5,782 | 1,945,100 | 1,445.50 |
| 2018-03-28 | 5,774 | 5,793 | 5,712 | 5,785 | 2,214,000 | 1,446.25 |
| 2018-03-27 | 5,794 | 5,942 | 5,785 | 5,939 | 2,252,100 | 1,484.75 |
| 2018-03-26 | 5,610 | 5,695 | 5,596 | 5,695 | 1,771,100 | 1,423.75 |
| 2018-03-23 | 5,791 | 5,801 | 5,612 | 5,628 | 3,009,300 | 1,407 |
| 2018-03-22 | 5,906 | 5,977 | 5,898 | 5,937 | 1,556,600 | 1,484.25 |
| 2018-03-20 | 5,900 | 5,938 | 5,866 | 5,935 | 1,360,500 | 1,483.75 |
| 2018-03-19 | 5,963 | 5,991 | 5,902 | 5,918 | 1,199,000 | 1,479.50 |
| 2018-03-16 | 6,051 | 6,064 | 5,997 | 6,007 | 1,518,900 | 1,501.75 |
| 2018-03-15 | 6,010 | 6,031 | 5,947 | 6,021 | 1,159,300 | 1,505.25 |
| 2018-03-14 | 6,035 | 6,083 | 6,005 | 6,056 | 1,388,900 | 1,514 |
| 2018-03-13 | 6,021 | 6,064 | 5,979 | 6,061 | 1,226,000 | 1,515.25 |
| 2018-03-12 | 6,018 | 6,091 | 6,003 | 6,070 | 1,882,100 | 1,517.50 |
| 2018-03-09 | 5,945 | 6,051 | 5,898 | 5,924 | 2,697,500 | 1,481 |
| 2018-03-08 | 5,935 | 5,962 | 5,890 | 5,917 | 1,440,600 | 1,479.25 |
| 2018-03-07 | 5,918 | 5,961 | 5,870 | 5,875 | 1,784,000 | 1,468.75 |
| 2018-03-06 | 5,961 | 6,038 | 5,956 | 5,963 | 2,046,100 | 1,490.75 |
| 2018-03-05 | 5,938 | 5,966 | 5,862 | 5,897 | 1,664,300 | 1,474.25 |
| 2018-03-02 | 6,031 | 6,049 | 5,988 | 6,013 | 2,166,600 | 1,503.25 |
| 2018-03-01 | 6,283 | 6,299 | 6,150 | 6,176 | 2,209,600 | 1,544 |
| 2018-02-28 | 6,458 | 6,469 | 6,285 | 6,285 | 1,966,900 | 1,571.25 |
| 2018-02-27 | 6,385 | 6,471 | 6,374 | 6,454 | 1,821,700 | 1,613.50 |
| 2018-02-26 | 6,292 | 6,323 | 6,269 | 6,305 | 1,352,900 | 1,576.25 |
| 2018-02-23 | 6,223 | 6,266 | 6,195 | 6,255 | 1,028,000 | 1,563.75 |
| 2018-02-22 | 6,200 | 6,233 | 6,166 | 6,208 | 1,799,500 | 1,552 |
| 2018-02-21 | 6,250 | 6,292 | 6,208 | 6,251 | 1,568,100 | 1,562.75 |
| 2018-02-20 | 6,307 | 6,309 | 6,197 | 6,231 | 1,425,400 | 1,557.75 |
| 2018-02-19 | 6,242 | 6,349 | 6,223 | 6,348 | 1,422,300 | 1,587 |
| 2018-02-16 | 6,229 | 6,258 | 6,177 | 6,181 | 1,679,000 | 1,545.25 |
| 2018-02-15 | 6,230 | 6,255 | 6,184 | 6,202 | 1,512,100 | 1,550.50 |
| 2018-02-14 | 6,300 | 6,343 | 6,132 | 6,165 | 2,451,600 | 1,541.25 |
| 2018-02-13 | 6,523 | 6,525 | 6,326 | 6,331 | 2,059,400 | 1,582.75 |
| 2018-02-09 | 6,385 | 6,469 | 6,324 | 6,440 | 2,732,200 | 1,610 |
| 2018-02-08 | 6,494 | 6,654 | 6,476 | 6,624 | 2,605,300 | 1,656 |
| 2018-02-07 | 6,761 | 6,801 | 6,458 | 6,461 | 3,213,900 | 1,615.25 |
| 2018-02-06 | 6,562 | 6,579 | 6,401 | 6,555 | 4,048,200 | 1,638.75 |
| 2018-02-05 | 6,848 | 6,851 | 6,704 | 6,762 | 2,280,900 | 1,690.50 |
| 2018-02-02 | 6,948 | 7,037 | 6,777 | 6,923 | 3,366,400 | 1,730.75 |
| 2018-02-01 | 6,891 | 6,954 | 6,879 | 6,913 | 1,699,300 | 1,728.25 |
| 2018-01-31 | 6,939 | 6,959 | 6,812 | 6,823 | 2,086,400 | 1,705.75 |
| 2018-01-30 | 7,012 | 7,074 | 6,939 | 6,962 | 1,527,000 | 1,740.50 |
| 2018-01-29 | 7,066 | 7,066 | 7,005 | 7,015 | 1,609,300 | 1,753.75 |
| 2018-01-26 | 7,135 | 7,152 | 7,031 | 7,038 | 1,229,000 | 1,759.50 |
| 2018-01-25 | 7,115 | 7,136 | 7,058 | 7,060 | 1,399,800 | 1,765 |
| 2018-01-24 | 7,200 | 7,218 | 7,131 | 7,148 | 1,728,800 | 1,787 |
| 2018-01-23 | 7,088 | 7,171 | 7,081 | 7,166 | 1,228,800 | 1,791.50 |
| 2018-01-22 | 7,060 | 7,075 | 6,981 | 7,048 | 1,505,300 | 1,762 |
| 2018-01-19 | 7,046 | 7,106 | 6,992 | 7,094 | 1,744,000 | 1,773.50 |
| 2018-01-18 | 7,180 | 7,182 | 7,000 | 7,016 | 1,929,900 | 1,754 |
| 2018-01-17 | 7,150 | 7,150 | 7,045 | 7,099 | 1,580,300 | 1,774.75 |
| 2018-01-16 | 7,075 | 7,182 | 7,051 | 7,176 | 1,281,300 | 1,794 |
| 2018-01-15 | 7,050 | 7,095 | 7,021 | 7,027 | 1,232,200 | 1,756.75 |
| 2018-01-12 | 7,060 | 7,089 | 7,026 | 7,036 | 1,619,200 | 1,759 |
| 2018-01-11 | 7,001 | 7,081 | 6,972 | 7,060 | 1,405,000 | 1,765 |
| 2018-01-10 | 7,011 | 7,097 | 7,010 | 7,092 | 1,202,000 | 1,773 |
| 2018-01-09 | 7,155 | 7,161 | 6,998 | 7,007 | 1,884,800 | 1,751.75 |
| 2018-01-05 | 6,986 | 7,078 | 6,965 | 7,073 | 1,758,700 | 1,768.25 |
| 2018-01-04 | 6,875 | 6,935 | 6,865 | 6,925 | 1,778,800 | 1,731.25 |
分割・併合履歴 ： [2023-09-28]1株→4株 [1990-03-27]1株→1.1株 [1984-12-26]1株→1.05株 [1983-12-26]1株→1.1株 [1983-06-27]1株→1.1株
