7011 三菱重工業(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 | 3,941 | 3,975 | 3,935 | 3,956 | 1,004,700 | 395.60 |
| 2018-12-27 | 4,000 | 4,006 | 3,941 | 3,962 | 1,509,800 | 396.20 |
| 2018-12-26 | 3,894 | 3,922 | 3,821 | 3,877 | 1,262,500 | 387.70 |
| 2018-12-25 | 3,903 | 3,927 | 3,817 | 3,877 | 2,048,000 | 387.70 |
| 2018-12-21 | 4,075 | 4,092 | 3,990 | 4,024 | 1,953,400 | 402.40 |
| 2018-12-20 | 4,130 | 4,133 | 4,051 | 4,072 | 1,280,400 | 407.20 |
| 2018-12-19 | 4,208 | 4,216 | 4,125 | 4,148 | 1,546,700 | 414.80 |
| 2018-12-18 | 4,182 | 4,193 | 4,158 | 4,174 | 1,199,200 | 417.40 |
| 2018-12-17 | 4,237 | 4,240 | 4,185 | 4,192 | 1,066,900 | 419.20 |
| 2018-12-14 | 4,252 | 4,291 | 4,215 | 4,246 | 1,570,600 | 424.60 |
| 2018-12-13 | 4,281 | 4,292 | 4,227 | 4,251 | 1,024,800 | 425.10 |
| 2018-12-12 | 4,211 | 4,280 | 4,199 | 4,246 | 1,409,600 | 424.60 |
| 2018-12-11 | 4,239 | 4,239 | 4,148 | 4,189 | 1,086,600 | 418.90 |
| 2018-12-10 | 4,202 | 4,243 | 4,183 | 4,229 | 915,900 | 422.90 |
| 2018-12-07 | 4,285 | 4,292 | 4,256 | 4,268 | 1,204,800 | 426.80 |
| 2018-12-06 | 4,282 | 4,310 | 4,231 | 4,270 | 1,582,500 | 427 |
| 2018-12-05 | 4,250 | 4,299 | 4,224 | 4,282 | 1,097,500 | 428.20 |
| 2018-12-04 | 4,379 | 4,394 | 4,313 | 4,324 | 1,301,900 | 432.40 |
| 2018-12-03 | 4,353 | 4,407 | 4,328 | 4,351 | 1,274,400 | 435.10 |
| 2018-11-30 | 4,374 | 4,411 | 4,315 | 4,317 | 2,778,400 | 431.70 |
| 2018-11-29 | 4,436 | 4,441 | 4,331 | 4,354 | 1,570,400 | 435.40 |
| 2018-11-28 | 4,345 | 4,414 | 4,344 | 4,410 | 1,845,400 | 441 |
| 2018-11-27 | 4,336 | 4,349 | 4,310 | 4,322 | 1,663,200 | 432.20 |
| 2018-11-26 | 4,320 | 4,326 | 4,271 | 4,308 | 1,110,300 | 430.80 |
| 2018-11-22 | 4,303 | 4,322 | 4,270 | 4,322 | 883,600 | 432.20 |
| 2018-11-21 | 4,279 | 4,325 | 4,263 | 4,313 | 995,600 | 431.30 |
| 2018-11-20 | 4,259 | 4,327 | 4,245 | 4,320 | 1,152,300 | 432 |
| 2018-11-19 | 4,278 | 4,291 | 4,252 | 4,286 | 883,700 | 428.60 |
| 2018-11-16 | 4,275 | 4,316 | 4,266 | 4,298 | 1,145,900 | 429.80 |
| 2018-11-15 | 4,265 | 4,270 | 4,204 | 4,253 | 845,300 | 425.30 |
| 2018-11-14 | 4,299 | 4,307 | 4,257 | 4,270 | 947,100 | 427 |
| 2018-11-13 | 4,248 | 4,291 | 4,206 | 4,284 | 1,148,300 | 428.40 |
| 2018-11-12 | 4,269 | 4,327 | 4,269 | 4,322 | 693,700 | 432.20 |
| 2018-11-09 | 4,309 | 4,329 | 4,293 | 4,309 | 939,800 | 430.90 |
| 2018-11-08 | 4,327 | 4,344 | 4,296 | 4,309 | 1,243,900 | 430.90 |
| 2018-11-07 | 4,260 | 4,327 | 4,222 | 4,248 | 1,564,300 | 424.80 |
| 2018-11-06 | 4,250 | 4,312 | 4,246 | 4,272 | 1,270,200 | 427.20 |
| 2018-11-05 | 4,134 | 4,297 | 4,133 | 4,267 | 2,549,000 | 426.70 |
| 2018-11-02 | 4,061 | 4,184 | 4,050 | 4,158 | 2,319,000 | 415.80 |
| 2018-11-01 | 4,017 | 4,070 | 3,994 | 4,031 | 1,812,800 | 403.10 |
| 2018-10-31 | 3,983 | 4,134 | 3,891 | 3,989 | 3,198,000 | 398.90 |
| 2018-10-30 | 3,970 | 4,017 | 3,960 | 3,984 | 1,258,200 | 398.40 |
| 2018-10-29 | 4,063 | 4,083 | 3,982 | 3,994 | 1,157,300 | 399.40 |
| 2018-10-26 | 4,077 | 4,091 | 3,983 | 4,022 | 1,424,000 | 402.20 |
| 2018-10-25 | 4,010 | 4,048 | 3,987 | 4,010 | 1,599,800 | 401 |
| 2018-10-24 | 4,150 | 4,160 | 4,045 | 4,087 | 1,464,400 | 408.70 |
| 2018-10-23 | 4,200 | 4,200 | 4,094 | 4,111 | 1,608,100 | 411.10 |
| 2018-10-22 | 4,301 | 4,301 | 4,186 | 4,224 | 1,760,900 | 422.40 |
| 2018-10-19 | 4,264 | 4,325 | 4,251 | 4,318 | 977,800 | 431.80 |
| 2018-10-18 | 4,373 | 4,373 | 4,305 | 4,318 | 1,113,100 | 431.80 |
| 2018-10-17 | 4,366 | 4,378 | 4,323 | 4,350 | 1,061,200 | 435 |
| 2018-10-16 | 4,260 | 4,340 | 4,256 | 4,336 | 1,040,700 | 433.60 |
| 2018-10-15 | 4,252 | 4,297 | 4,218 | 4,268 | 1,315,400 | 426.80 |
| 2018-10-12 | 4,291 | 4,338 | 4,239 | 4,293 | 2,263,900 | 429.30 |
| 2018-10-11 | 4,283 | 4,367 | 4,282 | 4,356 | 1,918,100 | 435.60 |
| 2018-10-10 | 4,459 | 4,472 | 4,382 | 4,414 | 1,328,100 | 441.40 |
| 2018-10-09 | 4,428 | 4,487 | 4,404 | 4,446 | 1,352,300 | 444.60 |
| 2018-10-05 | 4,397 | 4,471 | 4,395 | 4,458 | 1,780,300 | 445.80 |
| 2018-10-04 | 4,403 | 4,458 | 4,403 | 4,437 | 2,050,000 | 443.70 |
| 2018-10-03 | 4,389 | 4,435 | 4,366 | 4,367 | 1,538,100 | 436.70 |
| 2018-10-02 | 4,390 | 4,407 | 4,370 | 4,399 | 1,356,800 | 439.90 |
| 2018-10-01 | 4,368 | 4,416 | 4,362 | 4,389 | 1,342,500 | 438.90 |
| 2018-09-28 | 4,348 | 4,387 | 4,322 | 4,387 | 1,744,100 | 438.70 |
| 2018-09-27 | 4,308 | 4,374 | 4,296 | 4,335 | 1,351,000 | 433.50 |
| 2018-09-26 | 4,222 | 4,328 | 4,217 | 4,318 | 1,499,100 | 431.80 |
| 2018-09-25 | 4,325 | 4,359 | 4,305 | 4,345 | 1,671,100 | 434.50 |
| 2018-09-21 | 4,250 | 4,337 | 4,244 | 4,316 | 2,746,000 | 431.60 |
| 2018-09-20 | 4,194 | 4,235 | 4,183 | 4,227 | 1,534,100 | 422.70 |
| 2018-09-19 | 4,180 | 4,213 | 4,154 | 4,163 | 1,901,100 | 416.30 |
| 2018-09-18 | 4,080 | 4,145 | 4,076 | 4,110 | 2,380,400 | 411 |
| 2018-09-14 | 4,079 | 4,097 | 4,056 | 4,069 | 1,371,700 | 406.90 |
| 2018-09-13 | 4,020 | 4,079 | 4,012 | 4,054 | 1,297,300 | 405.40 |
| 2018-09-12 | 4,033 | 4,035 | 3,977 | 3,998 | 1,574,400 | 399.80 |
| 2018-09-11 | 4,057 | 4,071 | 4,028 | 4,034 | 1,057,500 | 403.40 |
| 2018-09-10 | 4,028 | 4,075 | 4,022 | 4,056 | 746,600 | 405.60 |
| 2018-09-07 | 4,014 | 4,060 | 4,003 | 4,048 | 1,107,900 | 404.80 |
| 2018-09-06 | 4,049 | 4,068 | 4,032 | 4,032 | 1,275,000 | 403.20 |
| 2018-09-05 | 4,083 | 4,093 | 4,058 | 4,074 | 1,163,500 | 407.40 |
| 2018-09-04 | 4,104 | 4,119 | 4,088 | 4,104 | 699,200 | 410.40 |
| 2018-09-03 | 4,135 | 4,146 | 4,078 | 4,104 | 785,100 | 410.40 |
| 2018-08-31 | 4,158 | 4,165 | 4,125 | 4,126 | 1,162,000 | 412.60 |
| 2018-08-30 | 4,179 | 4,184 | 4,144 | 4,153 | 1,004,900 | 415.30 |
| 2018-08-29 | 4,177 | 4,190 | 4,160 | 4,167 | 819,100 | 416.70 |
| 2018-08-28 | 4,179 | 4,202 | 4,161 | 4,164 | 893,300 | 416.40 |
| 2018-08-27 | 4,170 | 4,188 | 4,148 | 4,158 | 750,200 | 415.80 |
| 2018-08-24 | 4,199 | 4,214 | 4,135 | 4,140 | 853,900 | 414 |
| 2018-08-23 | 4,201 | 4,207 | 4,146 | 4,156 | 890,800 | 415.60 |
| 2018-08-22 | 4,180 | 4,209 | 4,164 | 4,188 | 875,400 | 418.80 |
| 2018-08-21 | 4,199 | 4,217 | 4,173 | 4,178 | 896,200 | 417.80 |
| 2018-08-20 | 4,186 | 4,208 | 4,171 | 4,185 | 718,500 | 418.50 |
| 2018-08-17 | 4,153 | 4,201 | 4,133 | 4,180 | 1,074,400 | 418 |
| 2018-08-16 | 4,105 | 4,152 | 4,078 | 4,139 | 1,028,000 | 413.90 |
| 2018-08-15 | 4,209 | 4,222 | 4,147 | 4,164 | 947,000 | 416.40 |
| 2018-08-14 | 4,184 | 4,205 | 4,180 | 4,198 | 824,900 | 419.80 |
| 2018-08-13 | 4,207 | 4,220 | 4,155 | 4,172 | 1,494,600 | 417.20 |
| 2018-08-10 | 4,223 | 4,308 | 4,216 | 4,263 | 1,807,200 | 426.30 |
| 2018-08-09 | 4,249 | 4,270 | 4,237 | 4,237 | 1,217,300 | 423.70 |
| 2018-08-08 | 4,200 | 4,289 | 4,191 | 4,273 | 2,115,100 | 427.30 |
| 2018-08-07 | 4,120 | 4,195 | 4,119 | 4,180 | 971,900 | 418 |
| 2018-08-06 | 4,228 | 4,248 | 4,139 | 4,139 | 1,865,900 | 413.90 |
| 2018-08-03 | 4,170 | 4,281 | 4,115 | 4,270 | 2,449,500 | 427 |
| 2018-08-02 | 4,214 | 4,217 | 4,182 | 4,190 | 1,009,000 | 419 |
| 2018-08-01 | 4,225 | 4,230 | 4,198 | 4,218 | 906,400 | 421.80 |
| 2018-07-31 | 4,200 | 4,237 | 4,186 | 4,187 | 1,541,900 | 418.70 |
| 2018-07-30 | 4,158 | 4,198 | 4,158 | 4,183 | 1,010,200 | 418.30 |
| 2018-07-27 | 4,160 | 4,172 | 4,144 | 4,162 | 690,200 | 416.20 |
| 2018-07-26 | 4,166 | 4,171 | 4,136 | 4,147 | 779,700 | 414.70 |
| 2018-07-25 | 4,150 | 4,167 | 4,126 | 4,136 | 854,100 | 413.60 |
| 2018-07-24 | 4,113 | 4,138 | 4,094 | 4,112 | 868,100 | 411.20 |
| 2018-07-23 | 4,085 | 4,108 | 4,081 | 4,092 | 1,029,500 | 409.20 |
| 2018-07-20 | 4,116 | 4,123 | 4,073 | 4,123 | 1,085,100 | 412.30 |
| 2018-07-19 | 4,149 | 4,155 | 4,128 | 4,137 | 730,800 | 413.70 |
| 2018-07-18 | 4,121 | 4,147 | 4,102 | 4,141 | 1,160,400 | 414.10 |
| 2018-07-17 | 4,064 | 4,102 | 4,043 | 4,093 | 1,086,800 | 409.30 |
| 2018-07-13 | 4,026 | 4,062 | 4,011 | 4,047 | 1,064,200 | 404.70 |
| 2018-07-12 | 4,053 | 4,055 | 4,011 | 4,022 | 994,000 | 402.20 |
| 2018-07-11 | 4,041 | 4,059 | 4,006 | 4,038 | 1,056,300 | 403.80 |
| 2018-07-10 | 4,075 | 4,104 | 4,069 | 4,069 | 1,221,300 | 406.90 |
| 2018-07-09 | 4,050 | 4,057 | 3,998 | 4,052 | 976,800 | 405.20 |
| 2018-07-06 | 4,020 | 4,057 | 4,012 | 4,041 | 1,318,400 | 404.10 |
| 2018-07-05 | 3,998 | 4,025 | 3,987 | 4,001 | 729,600 | 400.10 |
| 2018-07-04 | 3,993 | 4,022 | 3,987 | 3,997 | 1,022,500 | 399.70 |
| 2018-07-03 | 4,005 | 4,013 | 3,956 | 4,006 | 1,332,700 | 400.60 |
| 2018-07-02 | 4,071 | 4,090 | 4,015 | 4,025 | 1,629,600 | 402.50 |
| 2018-06-29 | 3,997 | 4,057 | 3,965 | 4,031 | 1,491,700 | 403.10 |
| 2018-06-28 | 3,950 | 3,980 | 3,933 | 3,977 | 1,030,700 | 397.70 |
| 2018-06-27 | 3,966 | 3,983 | 3,913 | 3,943 | 1,136,000 | 394.30 |
| 2018-06-26 | 3,933 | 3,958 | 3,889 | 3,954 | 1,566,400 | 395.40 |
| 2018-06-25 | 4,010 | 4,032 | 3,942 | 3,955 | 1,347,500 | 395.50 |
| 2018-06-22 | 3,973 | 4,003 | 3,942 | 3,984 | 1,942,900 | 398.40 |
| 2018-06-21 | 4,059 | 4,070 | 4,004 | 4,007 | 1,393,500 | 400.70 |
| 2018-06-20 | 4,039 | 4,054 | 3,971 | 4,043 | 2,274,300 | 404.30 |
| 2018-06-19 | 4,030 | 4,097 | 4,007 | 4,064 | 2,356,800 | 406.40 |
| 2018-06-18 | 4,130 | 4,137 | 4,075 | 4,136 | 994,700 | 413.60 |
| 2018-06-15 | 4,160 | 4,165 | 4,099 | 4,156 | 1,314,200 | 415.60 |
| 2018-06-14 | 4,130 | 4,158 | 4,122 | 4,136 | 860,700 | 413.60 |
| 2018-06-13 | 4,142 | 4,189 | 4,136 | 4,158 | 832,900 | 415.80 |
| 2018-06-12 | 4,167 | 4,184 | 4,133 | 4,133 | 1,076,700 | 413.30 |
| 2018-06-11 | 4,092 | 4,144 | 4,085 | 4,133 | 796,500 | 413.30 |
| 2018-06-08 | 4,103 | 4,143 | 4,095 | 4,110 | 1,666,300 | 411 |
| 2018-06-07 | 4,148 | 4,175 | 4,134 | 4,135 | 1,095,100 | 413.50 |
| 2018-06-06 | 4,126 | 4,149 | 4,110 | 4,117 | 833,300 | 411.70 |
| 2018-06-05 | 4,141 | 4,147 | 4,100 | 4,123 | 1,189,500 | 412.30 |
| 2018-06-04 | 4,152 | 4,179 | 4,145 | 4,153 | 856,500 | 415.30 |
| 2018-06-01 | 4,131 | 4,142 | 4,076 | 4,118 | 1,170,900 | 411.80 |
| 2018-05-31 | 4,147 | 4,147 | 4,091 | 4,120 | 2,364,000 | 412 |
| 2018-05-30 | 4,100 | 4,105 | 4,039 | 4,077 | 1,423,900 | 407.70 |
| 2018-05-29 | 4,170 | 4,185 | 4,141 | 4,160 | 706,800 | 416 |
| 2018-05-28 | 4,201 | 4,216 | 4,156 | 4,173 | 790,700 | 417.30 |
| 2018-05-25 | 4,200 | 4,214 | 4,173 | 4,196 | 945,300 | 419.60 |
| 2018-05-24 | 4,234 | 4,255 | 4,200 | 4,215 | 1,259,000 | 421.50 |
| 2018-05-23 | 4,275 | 4,307 | 4,252 | 4,252 | 1,420,300 | 425.20 |
| 2018-05-22 | 4,314 | 4,322 | 4,291 | 4,305 | 773,600 | 430.50 |
| 2018-05-21 | 4,318 | 4,321 | 4,278 | 4,307 | 948,800 | 430.70 |
| 2018-05-18 | 4,270 | 4,308 | 4,260 | 4,298 | 1,206,900 | 429.80 |
| 2018-05-17 | 4,231 | 4,295 | 4,230 | 4,282 | 1,262,800 | 428.20 |
| 2018-05-16 | 4,180 | 4,274 | 4,176 | 4,235 | 1,584,400 | 423.50 |
| 2018-05-15 | 4,211 | 4,246 | 4,189 | 4,193 | 1,174,700 | 419.30 |
| 2018-05-14 | 4,149 | 4,218 | 4,136 | 4,204 | 1,313,300 | 420.40 |
| 2018-05-11 | 4,113 | 4,159 | 4,103 | 4,159 | 1,672,500 | 415.90 |
| 2018-05-10 | 4,100 | 4,119 | 4,088 | 4,114 | 1,838,300 | 411.40 |
| 2018-05-09 | 4,090 | 4,180 | 4,080 | 4,113 | 2,610,400 | 411.30 |
| 2018-05-08 | 4,260 | 4,279 | 4,063 | 4,110 | 3,878,300 | 411 |
| 2018-05-07 | 4,301 | 4,308 | 4,258 | 4,282 | 1,256,500 | 428.20 |
| 2018-05-02 | 4,332 | 4,332 | 4,279 | 4,309 | 970,200 | 430.90 |
| 2018-05-01 | 4,310 | 4,340 | 4,292 | 4,333 | 1,083,000 | 433.30 |
| 2018-04-27 | 4,279 | 4,329 | 4,279 | 4,326 | 1,753,200 | 432.60 |
| 2018-04-26 | 4,271 | 4,278 | 4,243 | 4,272 | 1,149,500 | 427.20 |
| 2018-04-25 | 4,208 | 4,280 | 4,198 | 4,269 | 980,900 | 426.90 |
| 2018-04-24 | 4,248 | 4,269 | 4,227 | 4,265 | 1,055,600 | 426.50 |
| 2018-04-23 | 4,201 | 4,241 | 4,190 | 4,218 | 1,114,000 | 421.80 |
| 2018-04-20 | 4,179 | 4,212 | 4,168 | 4,186 | 706,300 | 418.60 |
| 2018-04-19 | 4,145 | 4,220 | 4,143 | 4,173 | 1,524,700 | 417.30 |
| 2018-04-18 | 4,088 | 4,136 | 4,058 | 4,117 | 1,328,200 | 411.70 |
| 2018-04-17 | 4,110 | 4,126 | 4,080 | 4,101 | 792,500 | 410.10 |
| 2018-04-16 | 4,093 | 4,132 | 4,083 | 4,116 | 1,352,700 | 411.60 |
| 2018-04-13 | 4,061 | 4,111 | 4,054 | 4,074 | 1,017,700 | 407.40 |
| 2018-04-12 | 4,075 | 4,078 | 4,037 | 4,043 | 854,200 | 404.30 |
| 2018-04-11 | 4,071 | 4,114 | 4,055 | 4,091 | 1,069,800 | 409.10 |
| 2018-04-10 | 3,986 | 4,074 | 3,965 | 4,063 | 1,603,900 | 406.30 |
| 2018-04-09 | 3,977 | 4,015 | 3,968 | 3,999 | 1,015,500 | 399.90 |
| 2018-04-06 | 4,035 | 4,055 | 3,975 | 3,975 | 1,607,300 | 397.50 |
| 2018-04-05 | 4,037 | 4,048 | 4,005 | 4,033 | 1,116,300 | 403.30 |
| 2018-04-04 | 4,020 | 4,045 | 3,992 | 4,006 | 1,044,100 | 400.60 |
| 2018-04-03 | 3,998 | 4,028 | 3,958 | 4,021 | 1,157,100 | 402.10 |
| 2018-03-30 | 4,086 | 4,092 | 4,039 | 4,074 | 1,676,400 | 407.40 |
| 2018-03-29 | 4,079 | 4,092 | 4,026 | 4,059 | 1,530,400 | 405.90 |
| 2018-03-28 | 3,946 | 4,035 | 3,946 | 4,033 | 1,832,300 | 403.30 |
| 2018-03-27 | 3,992 | 4,024 | 3,971 | 4,015 | 1,871,100 | 401.50 |
| 2018-03-26 | 3,917 | 3,965 | 3,882 | 3,965 | 1,932,800 | 396.50 |
| 2018-03-23 | 4,000 | 4,005 | 3,908 | 3,933 | 3,453,800 | 393.30 |
| 2018-03-22 | 4,034 | 4,075 | 4,027 | 4,069 | 1,535,400 | 406.90 |
| 2018-03-20 | 4,013 | 4,050 | 4,002 | 4,025 | 1,635,300 | 402.50 |
| 2018-03-19 | 4,026 | 4,028 | 3,975 | 4,022 | 1,287,800 | 402.20 |
| 2018-03-16 | 4,058 | 4,058 | 4,020 | 4,034 | 1,385,700 | 403.40 |
| 2018-03-15 | 4,079 | 4,081 | 4,026 | 4,039 | 1,864,100 | 403.90 |
| 2018-03-14 | 4,102 | 4,116 | 4,070 | 4,099 | 1,216,100 | 409.90 |
| 2018-03-13 | 4,067 | 4,113 | 4,057 | 4,102 | 948,500 | 410.20 |
| 2018-03-12 | 4,060 | 4,106 | 4,050 | 4,083 | 1,277,300 | 408.30 |
| 2018-03-09 | 4,050 | 4,054 | 3,986 | 4,020 | 1,745,900 | 402 |
| 2018-03-08 | 4,050 | 4,056 | 3,973 | 3,996 | 1,583,500 | 399.60 |
| 2018-03-07 | 4,020 | 4,062 | 4,007 | 4,018 | 1,523,200 | 401.80 |
| 2018-03-06 | 4,119 | 4,123 | 4,041 | 4,041 | 1,475,300 | 404.10 |
| 2018-03-05 | 4,094 | 4,099 | 4,021 | 4,039 | 1,660,600 | 403.90 |
| 2018-03-02 | 4,141 | 4,158 | 4,082 | 4,129 | 2,688,100 | 412.90 |
| 2018-03-01 | 4,345 | 4,354 | 4,240 | 4,267 | 2,101,700 | 426.70 |
| 2018-02-28 | 4,389 | 4,411 | 4,372 | 4,382 | 1,513,200 | 438.20 |
| 2018-02-27 | 4,404 | 4,447 | 4,372 | 4,393 | 1,723,300 | 439.30 |
| 2018-02-26 | 4,375 | 4,426 | 4,366 | 4,404 | 1,599,000 | 440.40 |
| 2018-02-23 | 4,291 | 4,361 | 4,288 | 4,357 | 1,193,400 | 435.70 |
| 2018-02-22 | 4,318 | 4,328 | 4,289 | 4,320 | 1,512,900 | 432 |
| 2018-02-21 | 4,383 | 4,387 | 4,348 | 4,377 | 1,513,700 | 437.70 |
| 2018-02-20 | 4,324 | 4,373 | 4,317 | 4,368 | 1,414,300 | 436.80 |
| 2018-02-19 | 4,277 | 4,354 | 4,268 | 4,354 | 2,253,100 | 435.40 |
| 2018-02-16 | 4,248 | 4,266 | 4,226 | 4,247 | 1,643,100 | 424.70 |
| 2018-02-15 | 4,247 | 4,272 | 4,194 | 4,197 | 2,033,100 | 419.70 |
| 2018-02-14 | 4,212 | 4,272 | 4,172 | 4,203 | 2,251,800 | 420.30 |
| 2018-02-13 | 4,273 | 4,293 | 4,207 | 4,219 | 2,452,700 | 421.90 |
| 2018-02-09 | 4,128 | 4,226 | 4,110 | 4,225 | 2,979,800 | 422.50 |
| 2018-02-08 | 4,201 | 4,286 | 4,196 | 4,268 | 4,044,000 | 426.80 |
| 2018-02-07 | 4,100 | 4,214 | 4,080 | 4,159 | 6,743,600 | 415.90 |
| 2018-02-06 | 3,980 | 4,007 | 3,845 | 3,927 | 6,036,300 | 392.70 |
| 2018-02-05 | 4,100 | 4,122 | 4,068 | 4,090 | 2,689,200 | 409 |
| 2018-02-02 | 4,137 | 4,156 | 4,125 | 4,146 | 1,856,500 | 414.60 |
| 2018-02-01 | 4,139 | 4,148 | 4,107 | 4,138 | 1,962,000 | 413.80 |
| 2018-01-31 | 4,140 | 4,146 | 4,102 | 4,102 | 2,980,300 | 410.20 |
| 2018-01-30 | 4,189 | 4,196 | 4,137 | 4,145 | 1,978,500 | 414.50 |
| 2018-01-29 | 4,212 | 4,217 | 4,186 | 4,188 | 1,645,800 | 418.80 |
| 2018-01-26 | 4,279 | 4,286 | 4,222 | 4,227 | 2,362,200 | 422.70 |
| 2018-01-25 | 4,345 | 4,351 | 4,242 | 4,262 | 3,073,000 | 426.20 |
| 2018-01-24 | 4,366 | 4,422 | 4,344 | 4,401 | 2,175,500 | 440.10 |
| 2018-01-23 | 4,278 | 4,397 | 4,277 | 4,379 | 3,102,900 | 437.90 |
| 2018-01-22 | 4,230 | 4,255 | 4,203 | 4,255 | 1,366,200 | 425.50 |
| 2018-01-19 | 4,203 | 4,233 | 4,190 | 4,233 | 1,724,900 | 423.30 |
| 2018-01-18 | 4,250 | 4,253 | 4,180 | 4,189 | 2,619,400 | 418.90 |
| 2018-01-17 | 4,235 | 4,241 | 4,194 | 4,233 | 2,131,600 | 423.30 |
| 2018-01-16 | 4,260 | 4,272 | 4,222 | 4,243 | 1,498,700 | 424.30 |
| 2018-01-15 | 4,329 | 4,337 | 4,265 | 4,272 | 1,526,100 | 427.20 |
| 2018-01-12 | 4,322 | 4,330 | 4,273 | 4,303 | 1,701,900 | 430.30 |
| 2018-01-11 | 4,300 | 4,331 | 4,282 | 4,320 | 1,154,100 | 432 |
| 2018-01-10 | 4,341 | 4,349 | 4,306 | 4,335 | 1,019,200 | 433.50 |
| 2018-01-09 | 4,371 | 4,380 | 4,317 | 4,332 | 1,310,600 | 433.20 |
| 2018-01-05 | 4,340 | 4,345 | 4,315 | 4,339 | 1,144,100 | 433.90 |
| 2018-01-04 | 4,267 | 4,328 | 4,267 | 4,318 | 2,104,200 | 431.80 |
分割・併合履歴 ： [2024-03-28]1株→10株 [2017-09-27]1株→0.1株
