7201 日産自動車(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 | 880 | 888.8 | 878 | 880.3 | 11,783,600 | 880.30 |
| 2018-12-27 | 890 | 890.7 | 872.2 | 884.8 | 17,619,900 | 884.80 |
| 2018-12-26 | 841.2 | 865.7 | 840.9 | 856.9 | 17,329,900 | 856.90 |
| 2018-12-25 | 848.3 | 852.4 | 835.5 | 838.1 | 25,689,900 | 838.10 |
| 2018-12-21 | 899 | 899 | 874.3 | 882.9 | 23,967,000 | 882.90 |
| 2018-12-20 | 915 | 922.7 | 900.2 | 901.3 | 17,032,200 | 901.30 |
| 2018-12-19 | 922 | 927.8 | 917.2 | 921.5 | 11,495,500 | 921.50 |
| 2018-12-18 | 925 | 937.8 | 920.7 | 927.9 | 13,898,600 | 927.90 |
| 2018-12-17 | 930 | 936.2 | 926.2 | 929.9 | 11,856,300 | 929.90 |
| 2018-12-14 | 940 | 944.4 | 930 | 932.5 | 22,273,800 | 932.50 |
| 2018-12-13 | 930 | 937.9 | 922.4 | 937 | 15,537,100 | 937 |
| 2018-12-12 | 920 | 941 | 920 | 924.4 | 22,295,600 | 924.40 |
| 2018-12-11 | 941 | 946.8 | 912.1 | 915.7 | 28,854,800 | 915.70 |
| 2018-12-10 | 951 | 958 | 942.4 | 945 | 23,654,000 | 945 |
| 2018-12-07 | 973.5 | 976 | 959.1 | 973.3 | 19,842,500 | 973.30 |
| 2018-12-06 | 990 | 993.4 | 972.6 | 973.5 | 19,628,400 | 973.50 |
| 2018-12-05 | 984.7 | 997.7 | 982 | 995.2 | 10,363,000 | 995.20 |
| 2018-12-04 | 1,004.5 | 1,007 | 994.6 | 994.6 | 13,087,100 | 994.60 |
| 2018-12-03 | 1,004 | 1,008.5 | 999.6 | 1,006.5 | 15,178,800 | 1,006.50 |
| 2018-11-30 | 989.8 | 997.8 | 982.3 | 994.3 | 32,496,100 | 994.30 |
| 2018-11-29 | 972.2 | 992.4 | 972.1 | 984.7 | 22,217,300 | 984.70 |
| 2018-11-28 | 972.2 | 972.4 | 958.3 | 971.5 | 23,201,500 | 971.50 |
| 2018-11-27 | 985.8 | 988.9 | 967 | 975.7 | 23,942,000 | 975.70 |
| 2018-11-26 | 965.1 | 978.4 | 962.7 | 978.4 | 23,529,000 | 978.40 |
| 2018-11-22 | 950.2 | 964.3 | 950.2 | 961.5 | 31,501,300 | 961.50 |
| 2018-11-21 | 945 | 963.7 | 942 | 954.1 | 51,266,800 | 954.10 |
| 2018-11-20 | 941 | 971.9 | 940 | 950.7 | 140,553,200 | 950.70 |
| 2018-11-19 | 1,006 | 1,013 | 1,003 | 1,005.5 | 7,511,100 | 1,005.50 |
| 2018-11-16 | 1,013 | 1,015 | 1,007.5 | 1,010 | 8,584,700 | 1,010 |
| 2018-11-15 | 1,016 | 1,016 | 1,006 | 1,015.5 | 10,113,600 | 1,015.50 |
| 2018-11-14 | 1,015 | 1,028 | 1,011.5 | 1,022.5 | 11,381,400 | 1,022.50 |
| 2018-11-13 | 1,015 | 1,017 | 1,005 | 1,008.5 | 12,967,700 | 1,008.50 |
| 2018-11-12 | 1,020 | 1,029.5 | 1,017 | 1,029 | 6,458,600 | 1,029 |
| 2018-11-09 | 1,020 | 1,032.5 | 1,017 | 1,027 | 11,147,000 | 1,027 |
| 2018-11-08 | 1,032 | 1,034.5 | 1,026.5 | 1,030 | 10,633,300 | 1,030 |
| 2018-11-07 | 1,028.5 | 1,034.5 | 1,016.5 | 1,021 | 13,223,600 | 1,021 |
| 2018-11-06 | 1,018 | 1,034 | 1,017.5 | 1,032.5 | 11,431,200 | 1,032.50 |
| 2018-11-05 | 1,020 | 1,020.5 | 1,010 | 1,016.5 | 8,479,100 | 1,016.50 |
| 2018-11-02 | 1,024.5 | 1,029.5 | 1,015 | 1,027.5 | 12,648,400 | 1,027.50 |
| 2018-11-01 | 1,026 | 1,030.5 | 1,018.5 | 1,024.5 | 10,338,200 | 1,024.50 |
| 2018-10-31 | 1,013 | 1,027.5 | 1,012.5 | 1,027.5 | 17,105,100 | 1,027.50 |
| 2018-10-30 | 995.2 | 1,012 | 993.3 | 1,009 | 16,031,700 | 1,009 |
| 2018-10-29 | 996.3 | 1,000.5 | 992 | 994.3 | 8,593,900 | 994.30 |
| 2018-10-26 | 986.2 | 995.8 | 982.4 | 990.9 | 13,480,200 | 990.90 |
| 2018-10-25 | 983.3 | 987 | 974.6 | 979.7 | 19,049,800 | 979.70 |
| 2018-10-24 | 999.7 | 1,001 | 990.4 | 998.3 | 13,434,500 | 998.30 |
| 2018-10-23 | 1,000.5 | 1,001 | 993.5 | 994 | 17,185,300 | 994 |
| 2018-10-22 | 999.7 | 1,007.5 | 995.5 | 1,003.5 | 11,764,800 | 1,003.50 |
| 2018-10-19 | 1,001 | 1,003 | 998 | 1,001.5 | 18,437,600 | 1,001.50 |
| 2018-10-18 | 1,009 | 1,011 | 1,006 | 1,006.5 | 9,498,500 | 1,006.50 |
| 2018-10-17 | 1,017.5 | 1,017.5 | 1,007 | 1,009.5 | 11,222,100 | 1,009.50 |
| 2018-10-16 | 1,001 | 1,012 | 1,000 | 1,010.5 | 9,875,100 | 1,010.50 |
| 2018-10-15 | 1,007 | 1,007 | 1,000.5 | 1,000.5 | 13,350,700 | 1,000.50 |
| 2018-10-12 | 1,005 | 1,011.5 | 1,003.5 | 1,007 | 14,630,500 | 1,007 |
| 2018-10-11 | 1,007.5 | 1,013.5 | 1,002 | 1,007 | 25,827,100 | 1,007 |
| 2018-10-10 | 1,030 | 1,032 | 1,026 | 1,029 | 9,763,400 | 1,029 |
| 2018-10-09 | 1,032 | 1,036 | 1,028.5 | 1,029 | 12,399,100 | 1,029 |
| 2018-10-05 | 1,033.5 | 1,044.5 | 1,031 | 1,037 | 10,780,400 | 1,037 |
| 2018-10-04 | 1,045 | 1,048 | 1,036.5 | 1,038.5 | 12,728,900 | 1,038.50 |
| 2018-10-03 | 1,049 | 1,049.5 | 1,033.5 | 1,034.5 | 14,906,200 | 1,034.50 |
| 2018-10-02 | 1,050 | 1,059 | 1,046 | 1,056.5 | 14,596,300 | 1,056.50 |
| 2018-10-01 | 1,063.5 | 1,063.5 | 1,051 | 1,051.5 | 9,582,100 | 1,051.50 |
| 2018-09-28 | 1,059.5 | 1,063.5 | 1,054 | 1,063.5 | 14,353,300 | 1,063.50 |
| 2018-09-27 | 1,060 | 1,061 | 1,051.5 | 1,053.5 | 13,055,700 | 1,053.50 |
| 2018-09-26 | 1,060 | 1,064 | 1,047 | 1,054.5 | 27,831,100 | 1,054.50 |
| 2018-09-25 | 1,100.5 | 1,108.5 | 1,095.5 | 1,100 | 32,277,900 | 1,100 |
| 2018-09-21 | 1,094.5 | 1,105.5 | 1,093 | 1,105.5 | 20,449,900 | 1,105.50 |
| 2018-09-20 | 1,090 | 1,094 | 1,084.5 | 1,090.5 | 12,963,900 | 1,090.50 |
| 2018-09-19 | 1,081 | 1,090 | 1,080.5 | 1,086.5 | 14,508,900 | 1,086.50 |
| 2018-09-18 | 1,060.5 | 1,075.5 | 1,058 | 1,074 | 17,998,800 | 1,074 |
| 2018-09-14 | 1,046.5 | 1,060 | 1,045.5 | 1,060 | 15,909,200 | 1,060 |
| 2018-09-13 | 1,027 | 1,046.5 | 1,024 | 1,045.5 | 12,763,300 | 1,045.50 |
| 2018-09-12 | 1,031 | 1,035 | 1,024.5 | 1,028 | 10,639,200 | 1,028 |
| 2018-09-11 | 1,025.5 | 1,036.5 | 1,024 | 1,036.5 | 10,004,900 | 1,036.50 |
| 2018-09-10 | 1,021 | 1,028.5 | 1,020.5 | 1,025 | 9,007,900 | 1,025 |
| 2018-09-07 | 1,024 | 1,025.5 | 1,019 | 1,021 | 15,897,400 | 1,021 |
| 2018-09-06 | 1,029 | 1,031.5 | 1,022 | 1,027.5 | 10,147,800 | 1,027.50 |
| 2018-09-05 | 1,035.5 | 1,036.5 | 1,030 | 1,030 | 14,586,900 | 1,030 |
| 2018-09-04 | 1,039.5 | 1,040.5 | 1,035.5 | 1,040.5 | 10,563,600 | 1,040.50 |
| 2018-09-03 | 1,041 | 1,041 | 1,035.5 | 1,037 | 7,685,400 | 1,037 |
| 2018-08-31 | 1,045 | 1,045 | 1,040 | 1,040 | 10,966,500 | 1,040 |
| 2018-08-30 | 1,052.5 | 1,056.5 | 1,048 | 1,048 | 10,271,200 | 1,048 |
| 2018-08-29 | 1,051 | 1,055.5 | 1,046 | 1,052 | 9,190,700 | 1,052 |
| 2018-08-28 | 1,051 | 1,064.5 | 1,051 | 1,052.5 | 16,774,700 | 1,052.50 |
| 2018-08-27 | 1,034.5 | 1,039.5 | 1,032.5 | 1,039 | 8,521,000 | 1,039 |
| 2018-08-24 | 1,037 | 1,038 | 1,026 | 1,031.5 | 13,373,100 | 1,031.50 |
| 2018-08-23 | 1,052 | 1,053.5 | 1,036 | 1,036 | 11,858,500 | 1,036 |
| 2018-08-22 | 1,044.5 | 1,058.5 | 1,039 | 1,057 | 10,986,500 | 1,057 |
| 2018-08-21 | 1,040 | 1,043.5 | 1,037.5 | 1,042.5 | 8,171,300 | 1,042.50 |
| 2018-08-20 | 1,038 | 1,040 | 1,033.5 | 1,040 | 7,784,800 | 1,040 |
| 2018-08-17 | 1,040 | 1,041.5 | 1,034 | 1,038 | 7,911,100 | 1,038 |
| 2018-08-16 | 1,030 | 1,040 | 1,024 | 1,040 | 13,010,100 | 1,040 |
| 2018-08-15 | 1,038.5 | 1,043 | 1,031 | 1,033.5 | 8,081,600 | 1,033.50 |
| 2018-08-14 | 1,036 | 1,038.5 | 1,033 | 1,037.5 | 7,729,900 | 1,037.50 |
| 2018-08-13 | 1,039 | 1,039 | 1,028 | 1,030 | 12,632,900 | 1,030 |
| 2018-08-10 | 1,046 | 1,048.5 | 1,040 | 1,042 | 7,916,800 | 1,042 |
| 2018-08-09 | 1,050 | 1,050 | 1,044.5 | 1,045.5 | 7,477,500 | 1,045.50 |
| 2018-08-08 | 1,055.5 | 1,061 | 1,052 | 1,054 | 7,260,100 | 1,054 |
| 2018-08-07 | 1,049 | 1,055 | 1,048 | 1,055 | 7,223,100 | 1,055 |
| 2018-08-06 | 1,046 | 1,051.5 | 1,041.5 | 1,049 | 7,596,800 | 1,049 |
| 2018-08-03 | 1,047 | 1,050 | 1,042 | 1,043 | 11,844,200 | 1,043 |
| 2018-08-02 | 1,055 | 1,059.5 | 1,045 | 1,047 | 15,969,300 | 1,047 |
| 2018-08-01 | 1,063 | 1,065 | 1,052 | 1,064 | 10,747,000 | 1,064 |
| 2018-07-31 | 1,063 | 1,065 | 1,055 | 1,055.5 | 18,972,200 | 1,055.50 |
| 2018-07-30 | 1,041.5 | 1,056.5 | 1,039.5 | 1,055 | 12,613,900 | 1,055 |
| 2018-07-27 | 1,033 | 1,038.5 | 1,030.5 | 1,036.5 | 11,534,000 | 1,036.50 |
| 2018-07-26 | 1,040 | 1,045.5 | 1,037.5 | 1,039 | 10,992,700 | 1,039 |
| 2018-07-25 | 1,035.5 | 1,037.5 | 1,033 | 1,035 | 8,201,600 | 1,035 |
| 2018-07-24 | 1,030 | 1,033.5 | 1,029 | 1,032 | 9,618,800 | 1,032 |
| 2018-07-23 | 1,033.5 | 1,037 | 1,027.5 | 1,027.5 | 10,083,800 | 1,027.50 |
| 2018-07-20 | 1,038 | 1,042.5 | 1,033 | 1,034.5 | 10,861,300 | 1,034.50 |
| 2018-07-19 | 1,040 | 1,043 | 1,037.5 | 1,039.5 | 7,965,300 | 1,039.50 |
| 2018-07-18 | 1,038.5 | 1,043.5 | 1,035.5 | 1,038.5 | 9,801,800 | 1,038.50 |
| 2018-07-17 | 1,030 | 1,043.5 | 1,026.5 | 1,037 | 10,779,800 | 1,037 |
| 2018-07-13 | 1,021.5 | 1,033 | 1,017.5 | 1,028.5 | 14,396,300 | 1,028.50 |
| 2018-07-12 | 1,020 | 1,026 | 1,016 | 1,022 | 13,379,100 | 1,022 |
| 2018-07-11 | 1,028.5 | 1,031 | 1,012 | 1,020 | 19,984,700 | 1,020 |
| 2018-07-10 | 1,025.5 | 1,045 | 1,023.5 | 1,041.5 | 25,303,100 | 1,041.50 |
| 2018-07-09 | 1,052.5 | 1,054.5 | 999.5 | 1,003.5 | 39,241,300 | 1,003.50 |
| 2018-07-06 | 1,048.5 | 1,057 | 1,046.5 | 1,051.5 | 12,770,600 | 1,051.50 |
| 2018-07-05 | 1,047.5 | 1,054 | 1,041 | 1,042 | 9,851,300 | 1,042 |
| 2018-07-04 | 1,039 | 1,049 | 1,035.5 | 1,045.5 | 11,056,500 | 1,045.50 |
| 2018-07-03 | 1,055 | 1,055.5 | 1,038 | 1,043 | 16,839,700 | 1,043 |
| 2018-07-02 | 1,067.5 | 1,071 | 1,052.5 | 1,053 | 15,877,200 | 1,053 |
| 2018-06-29 | 1,077 | 1,078 | 1,068.5 | 1,078 | 10,953,600 | 1,078 |
| 2018-06-28 | 1,073 | 1,077.5 | 1,070 | 1,074.5 | 10,033,800 | 1,074.50 |
| 2018-06-27 | 1,074 | 1,074 | 1,066 | 1,072 | 7,107,100 | 1,072 |
| 2018-06-26 | 1,066 | 1,073 | 1,060.5 | 1,070.5 | 9,567,100 | 1,070.50 |
| 2018-06-25 | 1,075 | 1,076.5 | 1,067 | 1,067.5 | 10,142,800 | 1,067.50 |
| 2018-06-22 | 1,075.5 | 1,080 | 1,066 | 1,078.5 | 12,293,300 | 1,078.50 |
| 2018-06-21 | 1,077.5 | 1,083.5 | 1,074 | 1,079 | 8,874,200 | 1,079 |
| 2018-06-20 | 1,077 | 1,083 | 1,071 | 1,081 | 10,031,400 | 1,081 |
| 2018-06-19 | 1,085 | 1,088 | 1,076 | 1,076 | 10,896,600 | 1,076 |
| 2018-06-18 | 1,089 | 1,089.5 | 1,079 | 1,083 | 10,974,900 | 1,083 |
| 2018-06-15 | 1,095 | 1,097 | 1,087 | 1,091 | 12,768,300 | 1,091 |
| 2018-06-14 | 1,099 | 1,099.5 | 1,090 | 1,090 | 12,422,000 | 1,090 |
| 2018-06-13 | 1,100.5 | 1,107 | 1,099 | 1,104.5 | 7,928,100 | 1,104.50 |
| 2018-06-12 | 1,106 | 1,109.5 | 1,098.5 | 1,101 | 9,194,000 | 1,101 |
| 2018-06-11 | 1,100 | 1,103 | 1,093 | 1,099.5 | 6,503,700 | 1,099.50 |
| 2018-06-08 | 1,094 | 1,103 | 1,093 | 1,094 | 10,852,700 | 1,094 |
| 2018-06-07 | 1,099.5 | 1,106 | 1,096.5 | 1,103 | 8,075,700 | 1,103 |
| 2018-06-06 | 1,091 | 1,094 | 1,088 | 1,091.5 | 9,076,500 | 1,091.50 |
| 2018-06-05 | 1,099 | 1,100.5 | 1,086 | 1,086 | 9,521,600 | 1,086 |
| 2018-06-04 | 1,081 | 1,099.5 | 1,081 | 1,098.5 | 9,346,200 | 1,098.50 |
| 2018-06-01 | 1,077.5 | 1,088 | 1,068 | 1,077 | 15,654,900 | 1,077 |
| 2018-05-31 | 1,090.5 | 1,095 | 1,080.5 | 1,080.5 | 34,222,800 | 1,080.50 |
| 2018-05-30 | 1,100 | 1,101 | 1,082.5 | 1,085 | 16,509,700 | 1,085 |
| 2018-05-29 | 1,115 | 1,115.5 | 1,103 | 1,108.5 | 8,438,700 | 1,108.50 |
| 2018-05-28 | 1,116 | 1,117.5 | 1,101.5 | 1,108 | 9,391,400 | 1,108 |
| 2018-05-25 | 1,116.5 | 1,120 | 1,112 | 1,116 | 10,705,300 | 1,116 |
| 2018-05-24 | 1,126 | 1,133.5 | 1,113 | 1,118.5 | 15,211,000 | 1,118.50 |
| 2018-05-23 | 1,138.5 | 1,145.5 | 1,135 | 1,138.5 | 9,121,600 | 1,138.50 |
| 2018-05-22 | 1,144 | 1,145 | 1,136.5 | 1,144 | 7,712,400 | 1,144 |
| 2018-05-21 | 1,145 | 1,148 | 1,143.5 | 1,144 | 7,279,600 | 1,144 |
| 2018-05-18 | 1,142 | 1,147.5 | 1,141 | 1,146 | 9,254,100 | 1,146 |
| 2018-05-17 | 1,133.5 | 1,141.5 | 1,133 | 1,137 | 8,396,900 | 1,137 |
| 2018-05-16 | 1,126.5 | 1,139 | 1,125.5 | 1,133.5 | 12,863,100 | 1,133.50 |
| 2018-05-15 | 1,122 | 1,135.5 | 1,121 | 1,125.5 | 13,587,200 | 1,125.50 |
| 2018-05-14 | 1,111.5 | 1,119 | 1,109 | 1,116 | 10,161,400 | 1,116 |
| 2018-05-11 | 1,107 | 1,113 | 1,104 | 1,111 | 11,723,200 | 1,111 |
| 2018-05-10 | 1,108 | 1,112 | 1,104 | 1,110.5 | 10,195,600 | 1,110.50 |
| 2018-05-09 | 1,108 | 1,109.5 | 1,097 | 1,099 | 17,578,300 | 1,099 |
| 2018-05-08 | 1,117.5 | 1,118.5 | 1,107.5 | 1,113 | 14,387,500 | 1,113 |
| 2018-05-07 | 1,127 | 1,130 | 1,122 | 1,126.5 | 10,460,000 | 1,126.50 |
| 2018-05-02 | 1,148 | 1,148.5 | 1,127 | 1,127.5 | 13,632,800 | 1,127.50 |
| 2018-05-01 | 1,151 | 1,151.5 | 1,142.5 | 1,151.5 | 8,684,800 | 1,151.50 |
| 2018-04-27 | 1,155 | 1,157 | 1,138 | 1,151.5 | 12,606,400 | 1,151.50 |
| 2018-04-26 | 1,153 | 1,157.5 | 1,149.5 | 1,155 | 12,788,700 | 1,155 |
| 2018-04-25 | 1,145 | 1,153 | 1,145 | 1,153 | 10,846,700 | 1,153 |
| 2018-04-24 | 1,139.5 | 1,148.5 | 1,137.5 | 1,148 | 13,085,600 | 1,148 |
| 2018-04-23 | 1,138 | 1,139 | 1,134 | 1,135 | 8,443,200 | 1,135 |
| 2018-04-20 | 1,135 | 1,139.5 | 1,133.5 | 1,135 | 10,228,700 | 1,135 |
| 2018-04-19 | 1,133.5 | 1,139 | 1,133 | 1,135.5 | 10,925,500 | 1,135.50 |
| 2018-04-18 | 1,132 | 1,138 | 1,129.5 | 1,133.5 | 12,586,000 | 1,133.50 |
| 2018-04-17 | 1,127 | 1,132 | 1,125 | 1,128.5 | 11,766,800 | 1,128.50 |
| 2018-04-16 | 1,125 | 1,129 | 1,124 | 1,129 | 9,449,500 | 1,129 |
| 2018-04-13 | 1,125.5 | 1,127.5 | 1,123.5 | 1,125 | 10,786,000 | 1,125 |
| 2018-04-12 | 1,122 | 1,123.5 | 1,116.5 | 1,122 | 10,399,500 | 1,122 |
| 2018-04-11 | 1,127 | 1,127.5 | 1,120 | 1,122 | 11,188,600 | 1,122 |
| 2018-04-10 | 1,115 | 1,129.5 | 1,114.5 | 1,126 | 18,078,300 | 1,126 |
| 2018-04-09 | 1,113.5 | 1,120 | 1,111 | 1,118 | 9,939,200 | 1,118 |
| 2018-04-06 | 1,114 | 1,118.5 | 1,112.5 | 1,115.5 | 15,404,000 | 1,115.50 |
| 2018-04-05 | 1,107.5 | 1,113.5 | 1,104.5 | 1,108.5 | 13,321,800 | 1,108.50 |
| 2018-04-04 | 1,102 | 1,111 | 1,096.5 | 1,109 | 14,216,900 | 1,109 |
| 2018-04-03 | 1,093 | 1,100.5 | 1,091 | 1,098 | 10,907,500 | 1,098 |
| 2018-03-30 | 1,101 | 1,106.5 | 1,094.5 | 1,104 | 14,944,400 | 1,104 |
| 2018-03-29 | 1,108.5 | 1,113 | 1,085 | 1,094.5 | 17,148,000 | 1,094.50 |
| 2018-03-28 | 1,073.5 | 1,099.5 | 1,073.5 | 1,099.5 | 22,589,700 | 1,099.50 |
| 2018-03-27 | 1,118 | 1,130 | 1,115 | 1,130 | 29,868,100 | 1,130 |
| 2018-03-26 | 1,104.5 | 1,106 | 1,095.5 | 1,105 | 25,660,900 | 1,105 |
| 2018-03-23 | 1,108 | 1,111 | 1,103 | 1,105 | 32,438,000 | 1,105 |
| 2018-03-22 | 1,120.5 | 1,121.5 | 1,111.5 | 1,116 | 19,659,800 | 1,116 |
| 2018-03-20 | 1,111 | 1,120.5 | 1,108.5 | 1,119.5 | 13,178,400 | 1,119.50 |
| 2018-03-19 | 1,123 | 1,123.5 | 1,111.5 | 1,113 | 14,131,800 | 1,113 |
| 2018-03-16 | 1,123 | 1,126.5 | 1,119.5 | 1,123.5 | 16,618,700 | 1,123.50 |
| 2018-03-15 | 1,125.5 | 1,127 | 1,118.5 | 1,122 | 14,701,900 | 1,122 |
| 2018-03-14 | 1,125 | 1,129.5 | 1,122 | 1,125.5 | 12,342,200 | 1,125.50 |
| 2018-03-13 | 1,127.5 | 1,131 | 1,122 | 1,130 | 14,685,000 | 1,130 |
| 2018-03-12 | 1,122 | 1,131.5 | 1,119 | 1,130.5 | 14,838,800 | 1,130.50 |
| 2018-03-09 | 1,114 | 1,122.5 | 1,108.5 | 1,112 | 21,133,800 | 1,112 |
| 2018-03-08 | 1,118.5 | 1,122.5 | 1,109 | 1,113.5 | 17,378,500 | 1,113.50 |
| 2018-03-07 | 1,109 | 1,121.5 | 1,105 | 1,105 | 18,312,400 | 1,105 |
| 2018-03-06 | 1,124 | 1,124 | 1,110.5 | 1,112.5 | 14,053,700 | 1,112.50 |
| 2018-03-05 | 1,107 | 1,111 | 1,103 | 1,108.5 | 14,141,000 | 1,108.50 |
| 2018-03-02 | 1,110 | 1,111 | 1,102 | 1,105 | 22,197,100 | 1,105 |
| 2018-03-01 | 1,120 | 1,123.5 | 1,115.5 | 1,120.5 | 17,238,600 | 1,120.50 |
| 2018-02-28 | 1,130.5 | 1,133.5 | 1,125 | 1,125 | 14,853,600 | 1,125 |
| 2018-02-27 | 1,131 | 1,141 | 1,129.5 | 1,132.5 | 16,284,400 | 1,132.50 |
| 2018-02-26 | 1,123.5 | 1,131 | 1,121.5 | 1,129 | 14,288,200 | 1,129 |
| 2018-02-23 | 1,109 | 1,122 | 1,107.5 | 1,119.5 | 18,498,500 | 1,119.50 |
| 2018-02-22 | 1,114 | 1,114.5 | 1,107 | 1,112 | 16,204,600 | 1,112 |
| 2018-02-21 | 1,119 | 1,123.5 | 1,116 | 1,121.5 | 15,176,800 | 1,121.50 |
| 2018-02-20 | 1,123 | 1,124 | 1,113 | 1,117 | 17,178,100 | 1,117 |
| 2018-02-19 | 1,120 | 1,127.5 | 1,118 | 1,127 | 12,954,200 | 1,127 |
| 2018-02-16 | 1,120.5 | 1,126.5 | 1,115 | 1,115.5 | 15,157,300 | 1,115.50 |
| 2018-02-15 | 1,117 | 1,118.5 | 1,110 | 1,113 | 17,332,900 | 1,113 |
| 2018-02-14 | 1,118 | 1,119.5 | 1,106 | 1,111 | 21,788,700 | 1,111 |
| 2018-02-13 | 1,133 | 1,134 | 1,117 | 1,117.5 | 26,306,400 | 1,117.50 |
| 2018-02-09 | 1,115 | 1,128 | 1,103.5 | 1,127.5 | 40,169,700 | 1,127.50 |
| 2018-02-08 | 1,156 | 1,169 | 1,154 | 1,163.5 | 17,457,700 | 1,163.50 |
| 2018-02-07 | 1,177 | 1,177.5 | 1,152 | 1,152 | 24,442,500 | 1,152 |
| 2018-02-06 | 1,145 | 1,158 | 1,132 | 1,151 | 38,787,800 | 1,151 |
| 2018-02-05 | 1,162.5 | 1,172 | 1,159 | 1,169.5 | 15,504,200 | 1,169.50 |
| 2018-02-02 | 1,169.5 | 1,176 | 1,167 | 1,173 | 14,713,500 | 1,173 |
| 2018-02-01 | 1,172 | 1,178 | 1,165 | 1,171 | 12,825,000 | 1,171 |
| 2018-01-31 | 1,170 | 1,175.5 | 1,163.5 | 1,163.5 | 18,367,500 | 1,163.50 |
| 2018-01-30 | 1,188.5 | 1,189 | 1,170.5 | 1,176 | 19,818,500 | 1,176 |
| 2018-01-29 | 1,185.5 | 1,197 | 1,183 | 1,193.5 | 17,093,600 | 1,193.50 |
| 2018-01-26 | 1,175 | 1,186.5 | 1,173.5 | 1,182 | 20,238,200 | 1,182 |
| 2018-01-25 | 1,170 | 1,172 | 1,164 | 1,169 | 15,258,500 | 1,169 |
| 2018-01-24 | 1,172 | 1,178 | 1,169.5 | 1,172.5 | 14,115,300 | 1,172.50 |
| 2018-01-23 | 1,165 | 1,177 | 1,164.5 | 1,176 | 17,415,200 | 1,176 |
| 2018-01-22 | 1,158 | 1,165 | 1,154.5 | 1,163 | 16,118,500 | 1,163 |
| 2018-01-19 | 1,149.5 | 1,157 | 1,145.5 | 1,154 | 15,182,500 | 1,154 |
| 2018-01-18 | 1,160 | 1,162 | 1,143.5 | 1,145.5 | 19,085,000 | 1,145.50 |
| 2018-01-17 | 1,151.5 | 1,152.5 | 1,147 | 1,149.5 | 12,801,100 | 1,149.50 |
| 2018-01-16 | 1,149 | 1,157 | 1,148 | 1,154.5 | 9,263,900 | 1,154.50 |
| 2018-01-15 | 1,152 | 1,159.5 | 1,150 | 1,150 | 9,583,800 | 1,150 |
| 2018-01-12 | 1,155 | 1,157 | 1,146.5 | 1,148.5 | 13,584,700 | 1,148.50 |
| 2018-01-11 | 1,150 | 1,158.5 | 1,150 | 1,157.5 | 12,324,500 | 1,157.50 |
| 2018-01-10 | 1,156.5 | 1,162 | 1,155 | 1,156.5 | 13,119,400 | 1,156.50 |
| 2018-01-09 | 1,154 | 1,167.5 | 1,153.5 | 1,156.5 | 20,405,500 | 1,156.50 |
| 2018-01-05 | 1,138 | 1,149.5 | 1,137 | 1,149 | 17,994,900 | 1,149 |
| 2018-01-04 | 1,130 | 1,136.5 | 1,128 | 1,134 | 15,474,800 | 1,134 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株
