7202 いすゞ自動車(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 | 1,529 | 1,561 | 1,525.5 | 1,548.5 | 1,437,300 | 1,548.50 |
| 2018-12-27 | 1,486 | 1,544 | 1,476 | 1,536.5 | 1,919,700 | 1,536.50 |
| 2018-12-26 | 1,429.5 | 1,450 | 1,403 | 1,430 | 1,648,100 | 1,430 |
| 2018-12-25 | 1,454.5 | 1,463.5 | 1,417.5 | 1,421.5 | 1,785,000 | 1,421.50 |
| 2018-12-21 | 1,559 | 1,565 | 1,505 | 1,510.5 | 3,113,400 | 1,510.50 |
| 2018-12-20 | 1,612 | 1,623 | 1,565.5 | 1,570.5 | 1,716,600 | 1,570.50 |
| 2018-12-19 | 1,634 | 1,645 | 1,606.5 | 1,622 | 1,617,400 | 1,622 |
| 2018-12-18 | 1,640.5 | 1,659 | 1,624.5 | 1,630.5 | 1,766,900 | 1,630.50 |
| 2018-12-17 | 1,625.5 | 1,675 | 1,625.5 | 1,643.5 | 2,183,900 | 1,643.50 |
| 2018-12-14 | 1,657.5 | 1,672.5 | 1,620.5 | 1,624.5 | 2,914,200 | 1,624.50 |
| 2018-12-13 | 1,653 | 1,671.5 | 1,647.5 | 1,660 | 2,071,400 | 1,660 |
| 2018-12-12 | 1,613 | 1,649.5 | 1,602.5 | 1,637.5 | 2,100,300 | 1,637.50 |
| 2018-12-11 | 1,588.5 | 1,595.5 | 1,573 | 1,585.5 | 2,129,700 | 1,585.50 |
| 2018-12-10 | 1,573.5 | 1,594.5 | 1,573 | 1,590 | 1,634,600 | 1,590 |
| 2018-12-07 | 1,600 | 1,616.5 | 1,595 | 1,603 | 1,499,600 | 1,603 |
| 2018-12-06 | 1,606 | 1,624 | 1,579 | 1,589 | 2,031,900 | 1,589 |
| 2018-12-05 | 1,625 | 1,642 | 1,607.5 | 1,614.5 | 2,098,400 | 1,614.50 |
| 2018-12-04 | 1,677 | 1,690 | 1,646 | 1,651.5 | 2,413,700 | 1,651.50 |
| 2018-12-03 | 1,643 | 1,686.5 | 1,641 | 1,672.5 | 1,902,900 | 1,672.50 |
| 2018-11-30 | 1,638 | 1,669.5 | 1,603 | 1,616 | 3,284,400 | 1,616 |
| 2018-11-29 | 1,612.5 | 1,642.5 | 1,608 | 1,625 | 1,878,500 | 1,625 |
| 2018-11-28 | 1,600 | 1,601 | 1,578.5 | 1,596.5 | 1,331,200 | 1,596.50 |
| 2018-11-27 | 1,613 | 1,620.5 | 1,595 | 1,602 | 1,162,500 | 1,602 |
| 2018-11-26 | 1,571.5 | 1,601.5 | 1,568 | 1,599.5 | 1,569,900 | 1,599.50 |
| 2018-11-22 | 1,580 | 1,580 | 1,561.5 | 1,568.5 | 1,830,800 | 1,568.50 |
| 2018-11-21 | 1,557.5 | 1,589.5 | 1,545 | 1,585.5 | 1,814,100 | 1,585.50 |
| 2018-11-20 | 1,557 | 1,598 | 1,550.5 | 1,597.5 | 2,157,000 | 1,597.50 |
| 2018-11-19 | 1,568.5 | 1,578.5 | 1,557.5 | 1,576 | 1,267,100 | 1,576 |
| 2018-11-16 | 1,565.5 | 1,580.5 | 1,557 | 1,574 | 1,363,600 | 1,574 |
| 2018-11-15 | 1,571 | 1,583 | 1,558 | 1,569 | 1,341,800 | 1,569 |
| 2018-11-14 | 1,589 | 1,602.5 | 1,578.5 | 1,584.5 | 1,529,000 | 1,584.50 |
| 2018-11-13 | 1,580 | 1,591 | 1,565 | 1,581 | 2,672,400 | 1,581 |
| 2018-11-12 | 1,593.5 | 1,615.5 | 1,592 | 1,614.5 | 1,804,900 | 1,614.50 |
| 2018-11-09 | 1,611 | 1,611 | 1,587 | 1,601.5 | 2,095,200 | 1,601.50 |
| 2018-11-08 | 1,595 | 1,617.5 | 1,590.5 | 1,607 | 3,110,800 | 1,607 |
| 2018-11-07 | 1,560 | 1,605.5 | 1,556.5 | 1,571.5 | 4,325,300 | 1,571.50 |
| 2018-11-06 | 1,532 | 1,562 | 1,521.5 | 1,552 | 2,894,000 | 1,552 |
| 2018-11-05 | 1,509.5 | 1,556.5 | 1,485.5 | 1,523 | 4,208,500 | 1,523 |
| 2018-11-02 | 1,500 | 1,506.5 | 1,454 | 1,500 | 3,783,600 | 1,500 |
| 2018-11-01 | 1,474.5 | 1,494 | 1,456.5 | 1,486.5 | 3,096,600 | 1,486.50 |
| 2018-10-31 | 1,460.5 | 1,482 | 1,453.5 | 1,482 | 1,991,000 | 1,482 |
| 2018-10-30 | 1,431.5 | 1,469.5 | 1,426.5 | 1,446 | 7,572,500 | 1,446 |
| 2018-10-29 | 1,457.5 | 1,467 | 1,429 | 1,433.5 | 1,842,300 | 1,433.50 |
| 2018-10-26 | 1,459 | 1,462 | 1,415.5 | 1,430 | 2,461,300 | 1,430 |
| 2018-10-25 | 1,465 | 1,467 | 1,434.5 | 1,441 | 3,296,700 | 1,441 |
| 2018-10-24 | 1,505 | 1,516 | 1,488.5 | 1,505 | 3,376,100 | 1,505 |
| 2018-10-23 | 1,505 | 1,518 | 1,475 | 1,475 | 2,820,200 | 1,475 |
| 2018-10-22 | 1,489 | 1,522.5 | 1,485 | 1,516.5 | 2,194,500 | 1,516.50 |
| 2018-10-19 | 1,499 | 1,504.5 | 1,488 | 1,495.5 | 2,270,900 | 1,495.50 |
| 2018-10-18 | 1,553 | 1,557.5 | 1,519.5 | 1,521.5 | 2,625,700 | 1,521.50 |
| 2018-10-17 | 1,550 | 1,556.5 | 1,538 | 1,550.5 | 2,973,800 | 1,550.50 |
| 2018-10-16 | 1,557 | 1,565 | 1,534 | 1,543.5 | 3,451,700 | 1,543.50 |
| 2018-10-15 | 1,581.5 | 1,586 | 1,554 | 1,558.5 | 2,801,900 | 1,558.50 |
| 2018-10-12 | 1,586.5 | 1,602 | 1,577.5 | 1,600.5 | 3,210,400 | 1,600.50 |
| 2018-10-11 | 1,601.5 | 1,606 | 1,586.5 | 1,600 | 4,402,100 | 1,600 |
| 2018-10-10 | 1,701.5 | 1,709.5 | 1,676.5 | 1,681.5 | 2,084,500 | 1,681.50 |
| 2018-10-09 | 1,693 | 1,714 | 1,685 | 1,695.5 | 2,406,700 | 1,695.50 |
| 2018-10-05 | 1,728 | 1,746 | 1,720.5 | 1,731.5 | 2,853,900 | 1,731.50 |
| 2018-10-04 | 1,769 | 1,780.5 | 1,732 | 1,733.5 | 2,986,400 | 1,733.50 |
| 2018-10-03 | 1,758.5 | 1,761.5 | 1,716.5 | 1,728 | 3,270,800 | 1,728 |
| 2018-10-02 | 1,794.5 | 1,803 | 1,768 | 1,773 | 2,983,800 | 1,773 |
| 2018-10-01 | 1,773 | 1,781 | 1,754 | 1,776.5 | 2,044,900 | 1,776.50 |
| 2018-09-28 | 1,813.5 | 1,815 | 1,784 | 1,791 | 3,152,300 | 1,791 |
| 2018-09-27 | 1,818 | 1,820 | 1,792.5 | 1,796 | 1,685,900 | 1,796 |
| 2018-09-26 | 1,784.5 | 1,809 | 1,773 | 1,805 | 2,409,000 | 1,805 |
| 2018-09-25 | 1,774 | 1,802.5 | 1,765 | 1,802.5 | 2,969,500 | 1,802.50 |
| 2018-09-21 | 1,790 | 1,811.5 | 1,782 | 1,805 | 5,488,200 | 1,805 |
| 2018-09-20 | 1,765.5 | 1,776 | 1,745.5 | 1,771 | 2,776,000 | 1,771 |
| 2018-09-19 | 1,736.5 | 1,768 | 1,734 | 1,752 | 2,782,800 | 1,752 |
| 2018-09-18 | 1,661.5 | 1,711.5 | 1,660.5 | 1,701.5 | 2,251,300 | 1,701.50 |
| 2018-09-14 | 1,648 | 1,659 | 1,641 | 1,657.5 | 3,070,200 | 1,657.50 |
| 2018-09-13 | 1,606.5 | 1,644 | 1,602 | 1,635.5 | 1,551,200 | 1,635.50 |
| 2018-09-12 | 1,613 | 1,614 | 1,584 | 1,593 | 1,373,000 | 1,593 |
| 2018-09-11 | 1,599.5 | 1,609 | 1,586.5 | 1,606.5 | 1,735,100 | 1,606.50 |
| 2018-09-10 | 1,595.5 | 1,616 | 1,595.5 | 1,608 | 1,793,400 | 1,608 |
| 2018-09-07 | 1,566 | 1,584 | 1,565 | 1,580.5 | 1,969,300 | 1,580.50 |
| 2018-09-06 | 1,565.5 | 1,586 | 1,565 | 1,577 | 1,898,100 | 1,577 |
| 2018-09-05 | 1,576.5 | 1,585.5 | 1,568.5 | 1,573.5 | 2,095,600 | 1,573.50 |
| 2018-09-04 | 1,589 | 1,594.5 | 1,574.5 | 1,578 | 2,007,800 | 1,578 |
| 2018-09-03 | 1,602 | 1,617.5 | 1,594 | 1,594.5 | 1,824,000 | 1,594.50 |
| 2018-08-31 | 1,616 | 1,621 | 1,606 | 1,607 | 2,273,100 | 1,607 |
| 2018-08-30 | 1,658 | 1,658.5 | 1,631.5 | 1,636 | 3,235,400 | 1,636 |
| 2018-08-29 | 1,618 | 1,646 | 1,616.5 | 1,645.5 | 1,785,000 | 1,645.50 |
| 2018-08-28 | 1,642 | 1,648.5 | 1,624 | 1,628.5 | 1,789,800 | 1,628.50 |
| 2018-08-27 | 1,629 | 1,633 | 1,616 | 1,619.5 | 1,803,500 | 1,619.50 |
| 2018-08-24 | 1,630 | 1,637 | 1,609.5 | 1,619.5 | 1,613,400 | 1,619.50 |
| 2018-08-23 | 1,652 | 1,652 | 1,613.5 | 1,625 | 2,088,500 | 1,625 |
| 2018-08-22 | 1,645 | 1,680.5 | 1,628.5 | 1,669 | 2,581,000 | 1,669 |
| 2018-08-21 | 1,588.5 | 1,599 | 1,585 | 1,597 | 1,326,600 | 1,597 |
| 2018-08-20 | 1,593.5 | 1,601 | 1,573 | 1,593.5 | 1,779,500 | 1,593.50 |
| 2018-08-17 | 1,613.5 | 1,621 | 1,598 | 1,603 | 2,161,000 | 1,603 |
| 2018-08-16 | 1,593 | 1,629.5 | 1,574 | 1,628.5 | 2,126,700 | 1,628.50 |
| 2018-08-15 | 1,629.5 | 1,646 | 1,601 | 1,614.5 | 2,095,700 | 1,614.50 |
| 2018-08-14 | 1,598 | 1,619 | 1,585.5 | 1,616.5 | 1,944,200 | 1,616.50 |
| 2018-08-13 | 1,623.5 | 1,625.5 | 1,584 | 1,586 | 2,397,800 | 1,586 |
| 2018-08-10 | 1,652.5 | 1,656 | 1,629.5 | 1,639.5 | 1,976,000 | 1,639.50 |
| 2018-08-09 | 1,629 | 1,655.5 | 1,624 | 1,642.5 | 2,035,600 | 1,642.50 |
| 2018-08-08 | 1,658.5 | 1,672 | 1,637.5 | 1,641.5 | 3,167,600 | 1,641.50 |
| 2018-08-07 | 1,630.5 | 1,662 | 1,628 | 1,654 | 3,121,300 | 1,654 |
| 2018-08-06 | 1,620 | 1,656 | 1,601 | 1,637 | 5,194,400 | 1,637 |
| 2018-08-03 | 1,573 | 1,587.5 | 1,535.5 | 1,580 | 3,621,200 | 1,580 |
| 2018-08-02 | 1,615 | 1,622.5 | 1,562.5 | 1,581.5 | 5,521,500 | 1,581.50 |
| 2018-08-01 | 1,509 | 1,536.5 | 1,500.5 | 1,535.5 | 1,921,200 | 1,535.50 |
| 2018-07-31 | 1,522.5 | 1,526 | 1,502.5 | 1,508.5 | 1,700,400 | 1,508.50 |
| 2018-07-30 | 1,508 | 1,522 | 1,503.5 | 1,515 | 951,700 | 1,515 |
| 2018-07-27 | 1,505 | 1,512.5 | 1,494 | 1,512.5 | 1,063,600 | 1,512.50 |
| 2018-07-26 | 1,508 | 1,513 | 1,500.5 | 1,502.5 | 1,111,800 | 1,502.50 |
| 2018-07-25 | 1,500 | 1,506.5 | 1,485.5 | 1,490.5 | 974,900 | 1,490.50 |
| 2018-07-24 | 1,500.5 | 1,511.5 | 1,483 | 1,490 | 1,301,200 | 1,490 |
| 2018-07-23 | 1,473.5 | 1,486.5 | 1,466 | 1,470.5 | 1,509,600 | 1,470.50 |
| 2018-07-20 | 1,496 | 1,507.5 | 1,477.5 | 1,486.5 | 1,857,700 | 1,486.50 |
| 2018-07-19 | 1,496.5 | 1,514.5 | 1,491 | 1,506.5 | 1,338,800 | 1,506.50 |
| 2018-07-18 | 1,489 | 1,500.5 | 1,483.5 | 1,495 | 2,204,900 | 1,495 |
| 2018-07-17 | 1,460 | 1,474 | 1,451.5 | 1,464 | 2,262,100 | 1,464 |
| 2018-07-13 | 1,441.5 | 1,450.5 | 1,428 | 1,447.5 | 1,935,300 | 1,447.50 |
| 2018-07-12 | 1,416.5 | 1,430.5 | 1,411 | 1,420 | 2,143,200 | 1,420 |
| 2018-07-11 | 1,404 | 1,416 | 1,394 | 1,411 | 1,884,300 | 1,411 |
| 2018-07-10 | 1,411 | 1,433.5 | 1,408.5 | 1,422.5 | 2,024,400 | 1,422.50 |
| 2018-07-09 | 1,387.5 | 1,404 | 1,385.5 | 1,399.5 | 1,606,100 | 1,399.50 |
| 2018-07-06 | 1,382 | 1,400.5 | 1,378 | 1,381.5 | 2,151,900 | 1,381.50 |
| 2018-07-05 | 1,395.5 | 1,405.5 | 1,379 | 1,381.5 | 2,159,800 | 1,381.50 |
| 2018-07-04 | 1,406.5 | 1,421 | 1,395.5 | 1,397.5 | 2,668,700 | 1,397.50 |
| 2018-07-03 | 1,438.5 | 1,447.5 | 1,415.5 | 1,429.5 | 1,902,100 | 1,429.50 |
| 2018-07-02 | 1,448 | 1,467 | 1,423 | 1,430.5 | 2,226,000 | 1,430.50 |
| 2018-06-29 | 1,469 | 1,474 | 1,456 | 1,471.5 | 1,781,700 | 1,471.50 |
| 2018-06-28 | 1,460 | 1,472 | 1,456.5 | 1,468 | 1,352,500 | 1,468 |
| 2018-06-27 | 1,469.5 | 1,471.5 | 1,449 | 1,459 | 1,543,200 | 1,459 |
| 2018-06-26 | 1,429 | 1,474 | 1,420 | 1,467.5 | 1,639,700 | 1,467.50 |
| 2018-06-25 | 1,494 | 1,497 | 1,462 | 1,464 | 1,842,700 | 1,464 |
| 2018-06-22 | 1,480 | 1,502 | 1,470 | 1,497 | 1,801,700 | 1,497 |
| 2018-06-21 | 1,502.5 | 1,525.5 | 1,500.5 | 1,502.5 | 1,550,500 | 1,502.50 |
| 2018-06-20 | 1,486.5 | 1,510 | 1,462 | 1,506 | 2,618,900 | 1,506 |
| 2018-06-19 | 1,499.5 | 1,517.5 | 1,483 | 1,483 | 2,329,100 | 1,483 |
| 2018-06-18 | 1,521 | 1,523.5 | 1,495 | 1,506.5 | 1,748,100 | 1,506.50 |
| 2018-06-15 | 1,550 | 1,552 | 1,519.5 | 1,526 | 2,380,300 | 1,526 |
| 2018-06-14 | 1,581.5 | 1,582.5 | 1,541 | 1,543 | 1,880,700 | 1,543 |
| 2018-06-13 | 1,607.5 | 1,609 | 1,572.5 | 1,583.5 | 2,579,500 | 1,583.50 |
| 2018-06-12 | 1,577.5 | 1,587 | 1,555.5 | 1,558 | 1,414,100 | 1,558 |
| 2018-06-11 | 1,566 | 1,580 | 1,559 | 1,562.5 | 1,784,400 | 1,562.50 |
| 2018-06-08 | 1,564 | 1,570.5 | 1,550.5 | 1,550.5 | 2,492,200 | 1,550.50 |
| 2018-06-07 | 1,574.5 | 1,583 | 1,566 | 1,567 | 2,111,100 | 1,567 |
| 2018-06-06 | 1,549 | 1,557.5 | 1,538.5 | 1,550.5 | 2,280,800 | 1,550.50 |
| 2018-06-05 | 1,536 | 1,549 | 1,530.5 | 1,548 | 2,374,000 | 1,548 |
| 2018-06-04 | 1,519.5 | 1,543 | 1,519.5 | 1,536 | 2,387,800 | 1,536 |
| 2018-06-01 | 1,461.5 | 1,499 | 1,452 | 1,491 | 2,972,900 | 1,491 |
| 2018-05-31 | 1,472 | 1,479.5 | 1,446.5 | 1,459 | 3,826,900 | 1,459 |
| 2018-05-30 | 1,471 | 1,489.5 | 1,458 | 1,463 | 3,257,900 | 1,463 |
| 2018-05-29 | 1,520 | 1,522.5 | 1,495.5 | 1,504.5 | 2,659,800 | 1,504.50 |
| 2018-05-28 | 1,537.5 | 1,553.5 | 1,531.5 | 1,536.5 | 2,057,700 | 1,536.50 |
| 2018-05-25 | 1,565 | 1,573.5 | 1,534.5 | 1,540.5 | 3,029,900 | 1,540.50 |
| 2018-05-24 | 1,603 | 1,607 | 1,565 | 1,573 | 2,679,300 | 1,573 |
| 2018-05-23 | 1,635.5 | 1,639.5 | 1,615 | 1,615 | 1,852,400 | 1,615 |
| 2018-05-22 | 1,656 | 1,657.5 | 1,638.5 | 1,652.5 | 2,153,800 | 1,652.50 |
| 2018-05-21 | 1,657 | 1,658.5 | 1,639 | 1,656 | 1,663,200 | 1,656 |
| 2018-05-18 | 1,669.5 | 1,676 | 1,658.5 | 1,664 | 1,740,000 | 1,664 |
| 2018-05-17 | 1,664 | 1,672 | 1,652.5 | 1,661 | 1,827,300 | 1,661 |
| 2018-05-16 | 1,650.5 | 1,662.5 | 1,637 | 1,654 | 2,003,400 | 1,654 |
| 2018-05-15 | 1,698 | 1,714 | 1,670.5 | 1,671.5 | 2,116,200 | 1,671.50 |
| 2018-05-14 | 1,658 | 1,686 | 1,650 | 1,680.5 | 1,414,400 | 1,680.50 |
| 2018-05-11 | 1,663.5 | 1,682 | 1,646.5 | 1,672.5 | 2,213,600 | 1,672.50 |
| 2018-05-10 | 1,631 | 1,650 | 1,629.5 | 1,645.5 | 1,623,400 | 1,645.50 |
| 2018-05-09 | 1,656 | 1,662.5 | 1,616.5 | 1,621 | 2,183,400 | 1,621 |
| 2018-05-08 | 1,666.5 | 1,682 | 1,661 | 1,668 | 1,182,800 | 1,668 |
| 2018-05-07 | 1,685.5 | 1,686 | 1,654.5 | 1,668.5 | 1,468,400 | 1,668.50 |
| 2018-05-02 | 1,685.5 | 1,691 | 1,654.5 | 1,673.5 | 1,469,100 | 1,673.50 |
| 2018-05-01 | 1,660.5 | 1,696 | 1,656.5 | 1,685.5 | 1,463,800 | 1,685.50 |
| 2018-04-27 | 1,709 | 1,709 | 1,671.5 | 1,674 | 1,476,100 | 1,674 |
| 2018-04-26 | 1,698 | 1,704.5 | 1,688.5 | 1,696 | 1,567,600 | 1,696 |
| 2018-04-25 | 1,685 | 1,690.5 | 1,662 | 1,688 | 1,290,000 | 1,688 |
| 2018-04-24 | 1,662.5 | 1,697 | 1,653 | 1,695 | 2,212,300 | 1,695 |
| 2018-04-23 | 1,652.5 | 1,656 | 1,638 | 1,646.5 | 1,036,800 | 1,646.50 |
| 2018-04-20 | 1,657 | 1,666.5 | 1,645.5 | 1,652.5 | 1,121,700 | 1,652.50 |
| 2018-04-19 | 1,647.5 | 1,667.5 | 1,644 | 1,648 | 1,527,100 | 1,648 |
| 2018-04-18 | 1,623 | 1,644.5 | 1,616 | 1,638 | 1,463,900 | 1,638 |
| 2018-04-17 | 1,627 | 1,634 | 1,619 | 1,621.5 | 946,900 | 1,621.50 |
| 2018-04-16 | 1,620.5 | 1,636.5 | 1,617.5 | 1,627.5 | 1,332,700 | 1,627.50 |
| 2018-04-13 | 1,622.5 | 1,635.5 | 1,613 | 1,616.5 | 1,978,300 | 1,616.50 |
| 2018-04-12 | 1,628 | 1,635.5 | 1,613.5 | 1,619.5 | 1,867,100 | 1,619.50 |
| 2018-04-11 | 1,664 | 1,669.5 | 1,635 | 1,636.5 | 2,269,000 | 1,636.50 |
| 2018-04-10 | 1,634 | 1,679.5 | 1,627.5 | 1,674.5 | 1,955,000 | 1,674.50 |
| 2018-04-09 | 1,624 | 1,649.5 | 1,620.5 | 1,642.5 | 1,984,600 | 1,642.50 |
| 2018-04-06 | 1,633 | 1,647.5 | 1,620.5 | 1,622.5 | 1,562,800 | 1,622.50 |
| 2018-04-05 | 1,654 | 1,654 | 1,615.5 | 1,634.5 | 2,202,100 | 1,634.50 |
| 2018-04-04 | 1,612.5 | 1,649 | 1,605 | 1,638.5 | 1,960,200 | 1,638.50 |
| 2018-04-03 | 1,598 | 1,620.5 | 1,595 | 1,600 | 1,848,600 | 1,600 |
| 2018-03-30 | 1,627 | 1,640.5 | 1,614.5 | 1,632 | 1,357,900 | 1,632 |
| 2018-03-29 | 1,625 | 1,627 | 1,588 | 1,609 | 1,364,500 | 1,609 |
| 2018-03-28 | 1,590 | 1,606 | 1,572 | 1,605.5 | 1,893,100 | 1,605.50 |
| 2018-03-27 | 1,582 | 1,629.5 | 1,570.5 | 1,629.5 | 2,311,700 | 1,629.50 |
| 2018-03-26 | 1,528.5 | 1,570 | 1,527 | 1,569 | 1,404,300 | 1,569 |
| 2018-03-23 | 1,590 | 1,590 | 1,538.5 | 1,544.5 | 2,712,900 | 1,544.50 |
| 2018-03-22 | 1,618.5 | 1,629 | 1,605.5 | 1,625 | 1,580,300 | 1,625 |
| 2018-03-20 | 1,618 | 1,636.5 | 1,614 | 1,633 | 1,355,300 | 1,633 |
| 2018-03-19 | 1,639.5 | 1,655.5 | 1,632 | 1,634.5 | 1,306,900 | 1,634.50 |
| 2018-03-16 | 1,655 | 1,655 | 1,636.5 | 1,649 | 1,973,700 | 1,649 |
| 2018-03-15 | 1,641 | 1,652 | 1,622.5 | 1,648.5 | 1,192,400 | 1,648.50 |
| 2018-03-14 | 1,639 | 1,653.5 | 1,635 | 1,649 | 1,284,700 | 1,649 |
| 2018-03-13 | 1,656 | 1,656.5 | 1,634 | 1,654.5 | 1,468,100 | 1,654.50 |
| 2018-03-12 | 1,640 | 1,670.5 | 1,631 | 1,667 | 1,759,000 | 1,667 |
| 2018-03-09 | 1,642.5 | 1,643 | 1,610.5 | 1,616 | 2,692,500 | 1,616 |
| 2018-03-08 | 1,626 | 1,633 | 1,614.5 | 1,620.5 | 1,732,100 | 1,620.50 |
| 2018-03-07 | 1,628.5 | 1,632.5 | 1,603 | 1,607 | 1,975,200 | 1,607 |
| 2018-03-06 | 1,638 | 1,647 | 1,623.5 | 1,636 | 2,405,100 | 1,636 |
| 2018-03-05 | 1,600 | 1,613.5 | 1,589 | 1,600.5 | 1,428,000 | 1,600.50 |
| 2018-03-02 | 1,590 | 1,636 | 1,588 | 1,621.5 | 4,215,300 | 1,621.50 |
| 2018-03-01 | 1,658.5 | 1,663 | 1,611 | 1,620.5 | 4,168,200 | 1,620.50 |
| 2018-02-28 | 1,724.5 | 1,732 | 1,687 | 1,687 | 2,193,400 | 1,687 |
| 2018-02-27 | 1,743.5 | 1,746.5 | 1,722 | 1,727.5 | 1,817,400 | 1,727.50 |
| 2018-02-26 | 1,743 | 1,749.5 | 1,719.5 | 1,720.5 | 1,927,300 | 1,720.50 |
| 2018-02-23 | 1,725.5 | 1,740 | 1,722.5 | 1,727 | 1,863,300 | 1,727 |
| 2018-02-22 | 1,738.5 | 1,744 | 1,716.5 | 1,720.5 | 1,849,200 | 1,720.50 |
| 2018-02-21 | 1,755 | 1,762 | 1,738 | 1,748.5 | 2,248,500 | 1,748.50 |
| 2018-02-20 | 1,761 | 1,763 | 1,732.5 | 1,741.5 | 2,013,800 | 1,741.50 |
| 2018-02-19 | 1,740 | 1,797.5 | 1,736 | 1,778.5 | 3,388,900 | 1,778.50 |
| 2018-02-16 | 1,720.5 | 1,736.5 | 1,717.5 | 1,727.5 | 2,863,800 | 1,727.50 |
| 2018-02-15 | 1,699 | 1,718.5 | 1,683 | 1,704.5 | 3,146,200 | 1,704.50 |
| 2018-02-14 | 1,680.5 | 1,692.5 | 1,664.5 | 1,679.5 | 3,107,500 | 1,679.50 |
| 2018-02-13 | 1,724.5 | 1,726.5 | 1,679 | 1,682.5 | 3,182,300 | 1,682.50 |
| 2018-02-09 | 1,677 | 1,717 | 1,675 | 1,697 | 3,926,000 | 1,697 |
| 2018-02-08 | 1,724 | 1,756 | 1,663 | 1,743.5 | 5,384,700 | 1,743.50 |
| 2018-02-07 | 1,795 | 1,819.5 | 1,763 | 1,764 | 3,538,700 | 1,764 |
| 2018-02-06 | 1,751.5 | 1,766 | 1,724.5 | 1,760 | 4,101,500 | 1,760 |
| 2018-02-05 | 1,850 | 1,874.5 | 1,843 | 1,858 | 2,945,700 | 1,858 |
| 2018-02-02 | 1,871.5 | 1,892 | 1,848.5 | 1,882 | 3,373,200 | 1,882 |
| 2018-02-01 | 1,858.5 | 1,914.5 | 1,855.5 | 1,900.5 | 3,242,900 | 1,900.50 |
| 2018-01-31 | 1,869 | 1,875 | 1,838.5 | 1,839 | 4,603,100 | 1,839 |
| 2018-01-30 | 1,852 | 1,872.5 | 1,845.5 | 1,866 | 3,085,600 | 1,866 |
| 2018-01-29 | 1,845.5 | 1,876.5 | 1,839.5 | 1,861 | 3,957,900 | 1,861 |
| 2018-01-26 | 1,879 | 1,892 | 1,869 | 1,871.5 | 2,908,100 | 1,871.50 |
| 2018-01-25 | 1,896 | 1,907.5 | 1,879 | 1,882.5 | 2,152,800 | 1,882.50 |
| 2018-01-24 | 1,914 | 1,937 | 1,910.5 | 1,924 | 1,646,700 | 1,924 |
| 2018-01-23 | 1,918.5 | 1,931 | 1,911.5 | 1,927.5 | 2,145,200 | 1,927.50 |
| 2018-01-22 | 1,938 | 1,938 | 1,912 | 1,918 | 1,602,200 | 1,918 |
| 2018-01-19 | 1,934.5 | 1,936.5 | 1,906.5 | 1,925.5 | 2,037,900 | 1,925.50 |
| 2018-01-18 | 1,975 | 1,975 | 1,910.5 | 1,915.5 | 2,933,200 | 1,915.50 |
| 2018-01-17 | 1,931.5 | 1,959 | 1,931 | 1,952.5 | 2,504,200 | 1,952.50 |
| 2018-01-16 | 1,946 | 1,954.5 | 1,933.5 | 1,945 | 1,896,000 | 1,945 |
| 2018-01-15 | 1,982.5 | 1,988.5 | 1,950.5 | 1,955 | 1,773,100 | 1,955 |
| 2018-01-12 | 1,992.5 | 2,002.5 | 1,980 | 1,984 | 2,303,400 | 1,984 |
| 2018-01-11 | 1,953 | 1,988.5 | 1,948.5 | 1,986.5 | 2,936,900 | 1,986.50 |
| 2018-01-10 | 1,918 | 1,966 | 1,914 | 1,960.5 | 2,054,600 | 1,960.50 |
| 2018-01-09 | 1,950 | 1,959.5 | 1,912.5 | 1,927 | 2,514,800 | 1,927 |
| 2018-01-05 | 1,940 | 1,948 | 1,930 | 1,936.5 | 2,068,200 | 1,936.50 |
| 2018-01-04 | 1,910.5 | 1,932 | 1,906.5 | 1,932 | 2,388,500 | 1,932 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1989-10-26]1株→1.1株
