7261 マツダ(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 | 1,128.5 | 1,149.5 | 1,123.5 | 1,135 | 3,481,500 | 1,135 |
| 2018-12-27 | 1,134.5 | 1,146.5 | 1,122 | 1,142.5 | 6,164,900 | 1,142.50 |
| 2018-12-26 | 1,086.5 | 1,105.5 | 1,069.5 | 1,085.5 | 6,126,500 | 1,085.50 |
| 2018-12-25 | 1,129 | 1,134 | 1,078.5 | 1,083 | 7,046,100 | 1,083 |
| 2018-12-21 | 1,181 | 1,193 | 1,171 | 1,178 | 5,306,200 | 1,178 |
| 2018-12-20 | 1,218 | 1,223.5 | 1,193.5 | 1,200.5 | 5,890,400 | 1,200.50 |
| 2018-12-19 | 1,229 | 1,239.5 | 1,222 | 1,233.5 | 4,270,200 | 1,233.50 |
| 2018-12-18 | 1,222 | 1,245.5 | 1,213.5 | 1,229.5 | 4,162,300 | 1,229.50 |
| 2018-12-17 | 1,241 | 1,248 | 1,228 | 1,232.5 | 3,500,600 | 1,232.50 |
| 2018-12-14 | 1,250.5 | 1,260.5 | 1,234 | 1,241 | 4,389,800 | 1,241 |
| 2018-12-13 | 1,250 | 1,266.5 | 1,238.5 | 1,259.5 | 5,958,600 | 1,259.50 |
| 2018-12-12 | 1,218.5 | 1,246 | 1,216.5 | 1,227 | 4,881,800 | 1,227 |
| 2018-12-11 | 1,219 | 1,220 | 1,194 | 1,204.5 | 4,059,200 | 1,204.50 |
| 2018-12-10 | 1,223.5 | 1,227.5 | 1,208.5 | 1,220.5 | 4,295,800 | 1,220.50 |
| 2018-12-07 | 1,229.5 | 1,248 | 1,222 | 1,240.5 | 5,975,000 | 1,240.50 |
| 2018-12-06 | 1,225 | 1,233.5 | 1,215.5 | 1,223.5 | 4,333,200 | 1,223.50 |
| 2018-12-05 | 1,212 | 1,233.5 | 1,210 | 1,228.5 | 4,144,800 | 1,228.50 |
| 2018-12-04 | 1,239.5 | 1,250 | 1,230 | 1,235 | 5,356,800 | 1,235 |
| 2018-12-03 | 1,225.5 | 1,262.5 | 1,224.5 | 1,249.5 | 6,901,000 | 1,249.50 |
| 2018-11-30 | 1,211.5 | 1,227.5 | 1,198 | 1,210 | 7,355,600 | 1,210 |
| 2018-11-29 | 1,224 | 1,236 | 1,218 | 1,227 | 5,094,200 | 1,227 |
| 2018-11-28 | 1,216.5 | 1,221 | 1,198 | 1,219.5 | 4,614,200 | 1,219.50 |
| 2018-11-27 | 1,215 | 1,227 | 1,214 | 1,219 | 4,836,200 | 1,219 |
| 2018-11-26 | 1,184.5 | 1,203 | 1,181.5 | 1,199 | 4,356,700 | 1,199 |
| 2018-11-22 | 1,165.5 | 1,181.5 | 1,161 | 1,178 | 3,363,000 | 1,178 |
| 2018-11-21 | 1,148.5 | 1,168 | 1,147 | 1,163 | 4,374,900 | 1,163 |
| 2018-11-20 | 1,160 | 1,178.5 | 1,156 | 1,178.5 | 3,648,000 | 1,178.50 |
| 2018-11-19 | 1,180 | 1,187.5 | 1,170.5 | 1,179.5 | 4,402,000 | 1,179.50 |
| 2018-11-16 | 1,205.5 | 1,209.5 | 1,181 | 1,186.5 | 5,437,000 | 1,186.50 |
| 2018-11-15 | 1,207.5 | 1,213.5 | 1,197.5 | 1,208 | 2,983,500 | 1,208 |
| 2018-11-14 | 1,187 | 1,221 | 1,182 | 1,209.5 | 6,783,300 | 1,209.50 |
| 2018-11-13 | 1,185 | 1,187 | 1,166.5 | 1,183 | 7,245,900 | 1,183 |
| 2018-11-12 | 1,201 | 1,208.5 | 1,194 | 1,204.5 | 4,532,700 | 1,204.50 |
| 2018-11-09 | 1,228 | 1,228.5 | 1,207 | 1,212 | 4,884,200 | 1,212 |
| 2018-11-08 | 1,238.5 | 1,241 | 1,224 | 1,227 | 3,496,600 | 1,227 |
| 2018-11-07 | 1,229 | 1,248 | 1,212.5 | 1,220 | 4,368,500 | 1,220 |
| 2018-11-06 | 1,208 | 1,239.5 | 1,204.5 | 1,229.5 | 4,565,600 | 1,229.50 |
| 2018-11-05 | 1,211.5 | 1,223 | 1,198 | 1,214 | 4,340,300 | 1,214 |
| 2018-11-02 | 1,213 | 1,235 | 1,200.5 | 1,228 | 5,789,600 | 1,228 |
| 2018-11-01 | 1,203 | 1,229 | 1,202 | 1,215.5 | 5,530,300 | 1,215.50 |
| 2018-10-31 | 1,215 | 1,228 | 1,210 | 1,224 | 5,722,900 | 1,224 |
| 2018-10-30 | 1,185 | 1,214.5 | 1,182 | 1,200 | 4,638,700 | 1,200 |
| 2018-10-29 | 1,197.5 | 1,220.5 | 1,190 | 1,190 | 5,399,700 | 1,190 |
| 2018-10-26 | 1,219.5 | 1,219.5 | 1,187.5 | 1,192 | 7,359,200 | 1,192 |
| 2018-10-25 | 1,215 | 1,219 | 1,200 | 1,212 | 7,305,800 | 1,212 |
| 2018-10-24 | 1,262 | 1,271.5 | 1,246 | 1,248 | 6,074,900 | 1,248 |
| 2018-10-23 | 1,255.5 | 1,264 | 1,243 | 1,247 | 4,367,000 | 1,247 |
| 2018-10-22 | 1,262 | 1,271 | 1,254.5 | 1,266 | 3,097,100 | 1,266 |
| 2018-10-19 | 1,260 | 1,271 | 1,255.5 | 1,268.5 | 3,675,900 | 1,268.50 |
| 2018-10-18 | 1,280.5 | 1,295.5 | 1,274 | 1,279 | 2,831,800 | 1,279 |
| 2018-10-17 | 1,294.5 | 1,295.5 | 1,280 | 1,287 | 2,958,200 | 1,287 |
| 2018-10-16 | 1,272.5 | 1,287.5 | 1,272 | 1,281 | 3,148,000 | 1,281 |
| 2018-10-15 | 1,270 | 1,273.5 | 1,256 | 1,268 | 3,773,100 | 1,268 |
| 2018-10-12 | 1,272.5 | 1,294.5 | 1,272.5 | 1,286.5 | 4,891,700 | 1,286.50 |
| 2018-10-11 | 1,250 | 1,290.5 | 1,250 | 1,286 | 7,319,600 | 1,286 |
| 2018-10-10 | 1,322.5 | 1,325 | 1,302.5 | 1,306 | 4,349,400 | 1,306 |
| 2018-10-09 | 1,320 | 1,327.5 | 1,309 | 1,320.5 | 4,641,500 | 1,320.50 |
| 2018-10-05 | 1,322 | 1,344 | 1,320.5 | 1,341.5 | 3,675,100 | 1,341.50 |
| 2018-10-04 | 1,353 | 1,365.5 | 1,339.5 | 1,341.5 | 4,810,800 | 1,341.50 |
| 2018-10-03 | 1,342.5 | 1,347.5 | 1,331 | 1,337 | 5,351,900 | 1,337 |
| 2018-10-02 | 1,368 | 1,376 | 1,360.5 | 1,364.5 | 3,701,000 | 1,364.50 |
| 2018-10-01 | 1,363 | 1,363.5 | 1,347 | 1,358.5 | 3,111,900 | 1,358.50 |
| 2018-09-28 | 1,353.5 | 1,367 | 1,342.5 | 1,364 | 5,843,200 | 1,364 |
| 2018-09-27 | 1,363 | 1,382 | 1,339 | 1,340 | 6,941,100 | 1,340 |
| 2018-09-26 | 1,332 | 1,335.5 | 1,318 | 1,334 | 4,004,300 | 1,334 |
| 2018-09-25 | 1,331 | 1,353 | 1,313 | 1,353 | 5,331,000 | 1,353 |
| 2018-09-21 | 1,342 | 1,359 | 1,340.5 | 1,359 | 7,264,200 | 1,359 |
| 2018-09-20 | 1,336 | 1,338.5 | 1,323 | 1,334 | 4,543,000 | 1,334 |
| 2018-09-19 | 1,333.5 | 1,339.5 | 1,319.5 | 1,322.5 | 4,652,300 | 1,322.50 |
| 2018-09-18 | 1,289 | 1,316.5 | 1,279.5 | 1,310 | 5,921,600 | 1,310 |
| 2018-09-14 | 1,265 | 1,289 | 1,262 | 1,287 | 6,109,000 | 1,287 |
| 2018-09-13 | 1,242.5 | 1,273 | 1,241.5 | 1,263 | 4,697,600 | 1,263 |
| 2018-09-12 | 1,236 | 1,246.5 | 1,231.5 | 1,238 | 3,328,800 | 1,238 |
| 2018-09-11 | 1,230.5 | 1,239.5 | 1,225.5 | 1,235.5 | 2,161,700 | 1,235.50 |
| 2018-09-10 | 1,229 | 1,241.5 | 1,227.5 | 1,235 | 2,508,400 | 1,235 |
| 2018-09-07 | 1,230 | 1,234.5 | 1,225 | 1,232 | 4,039,700 | 1,232 |
| 2018-09-06 | 1,238 | 1,259.5 | 1,235.5 | 1,247 | 3,542,500 | 1,247 |
| 2018-09-05 | 1,252.5 | 1,255 | 1,243.5 | 1,244 | 4,386,500 | 1,244 |
| 2018-09-04 | 1,271 | 1,272 | 1,253 | 1,259 | 3,489,000 | 1,259 |
| 2018-09-03 | 1,282.5 | 1,286.5 | 1,268 | 1,271.5 | 3,041,800 | 1,271.50 |
| 2018-08-31 | 1,276 | 1,291 | 1,267.5 | 1,288.5 | 4,141,900 | 1,288.50 |
| 2018-08-30 | 1,301 | 1,305 | 1,290 | 1,290 | 3,935,600 | 1,290 |
| 2018-08-29 | 1,297 | 1,306 | 1,293 | 1,303.5 | 3,975,600 | 1,303.50 |
| 2018-08-28 | 1,325 | 1,340.5 | 1,305 | 1,309 | 7,263,400 | 1,309 |
| 2018-08-27 | 1,273 | 1,290 | 1,269.5 | 1,287 | 3,293,200 | 1,287 |
| 2018-08-24 | 1,277.5 | 1,290 | 1,264.5 | 1,272.5 | 5,724,200 | 1,272.50 |
| 2018-08-23 | 1,292.5 | 1,299.5 | 1,287 | 1,289 | 3,409,300 | 1,289 |
| 2018-08-22 | 1,264.5 | 1,298 | 1,260 | 1,296.5 | 5,647,400 | 1,296.50 |
| 2018-08-21 | 1,275.5 | 1,283 | 1,264.5 | 1,274.5 | 4,327,700 | 1,274.50 |
| 2018-08-20 | 1,275.5 | 1,287 | 1,273.5 | 1,279 | 2,731,400 | 1,279 |
| 2018-08-17 | 1,287.5 | 1,295 | 1,284 | 1,287 | 3,188,800 | 1,287 |
| 2018-08-16 | 1,272 | 1,287.5 | 1,266 | 1,284.5 | 4,005,200 | 1,284.50 |
| 2018-08-15 | 1,296 | 1,302.5 | 1,280 | 1,287.5 | 3,720,500 | 1,287.50 |
| 2018-08-14 | 1,307.5 | 1,307.5 | 1,295.5 | 1,298.5 | 2,616,600 | 1,298.50 |
| 2018-08-13 | 1,310 | 1,310 | 1,292 | 1,294 | 4,847,200 | 1,294 |
| 2018-08-10 | 1,326 | 1,331 | 1,314.5 | 1,320 | 3,486,000 | 1,320 |
| 2018-08-09 | 1,320.5 | 1,332 | 1,320 | 1,327 | 4,554,800 | 1,327 |
| 2018-08-08 | 1,344.5 | 1,346.5 | 1,341 | 1,344.5 | 3,259,400 | 1,344.50 |
| 2018-08-07 | 1,331 | 1,348 | 1,330.5 | 1,344 | 3,167,800 | 1,344 |
| 2018-08-06 | 1,334.5 | 1,349.5 | 1,331.5 | 1,336 | 3,068,200 | 1,336 |
| 2018-08-03 | 1,351 | 1,353.5 | 1,331 | 1,333.5 | 4,651,300 | 1,333.50 |
| 2018-08-02 | 1,370.5 | 1,388.5 | 1,345 | 1,345.5 | 9,449,400 | 1,345.50 |
| 2018-08-01 | 1,386 | 1,396 | 1,378 | 1,394.5 | 3,983,000 | 1,394.50 |
| 2018-07-31 | 1,407.5 | 1,410.5 | 1,386 | 1,390 | 6,400,800 | 1,390 |
| 2018-07-30 | 1,384.5 | 1,395.5 | 1,380.5 | 1,386.5 | 3,732,300 | 1,386.50 |
| 2018-07-27 | 1,374 | 1,379.5 | 1,370.5 | 1,375.5 | 2,288,500 | 1,375.50 |
| 2018-07-26 | 1,379 | 1,387 | 1,370.5 | 1,373.5 | 3,737,500 | 1,373.50 |
| 2018-07-25 | 1,367.5 | 1,372 | 1,361.5 | 1,364 | 2,214,200 | 1,364 |
| 2018-07-24 | 1,366.5 | 1,375 | 1,360 | 1,362.5 | 2,856,600 | 1,362.50 |
| 2018-07-23 | 1,349.5 | 1,356 | 1,340 | 1,353 | 4,091,900 | 1,353 |
| 2018-07-20 | 1,354 | 1,375 | 1,353.5 | 1,372 | 4,251,900 | 1,372 |
| 2018-07-19 | 1,362 | 1,369 | 1,355.5 | 1,363.5 | 2,618,900 | 1,363.50 |
| 2018-07-18 | 1,379.5 | 1,379.5 | 1,361.5 | 1,368.5 | 4,046,000 | 1,368.50 |
| 2018-07-17 | 1,332 | 1,358 | 1,331 | 1,349.5 | 4,303,700 | 1,349.50 |
| 2018-07-13 | 1,320 | 1,333.5 | 1,316.5 | 1,327.5 | 3,128,300 | 1,327.50 |
| 2018-07-12 | 1,324.5 | 1,328 | 1,312.5 | 1,324.5 | 3,468,200 | 1,324.50 |
| 2018-07-11 | 1,327 | 1,327 | 1,302 | 1,317 | 4,832,400 | 1,317 |
| 2018-07-10 | 1,341 | 1,349.5 | 1,331 | 1,332 | 3,055,800 | 1,332 |
| 2018-07-09 | 1,328 | 1,336.5 | 1,317 | 1,328 | 3,074,100 | 1,328 |
| 2018-07-06 | 1,324.5 | 1,330.5 | 1,312.5 | 1,326 | 6,400,400 | 1,326 |
| 2018-07-05 | 1,325 | 1,340.5 | 1,324 | 1,329 | 3,217,800 | 1,329 |
| 2018-07-04 | 1,320 | 1,333.5 | 1,312.5 | 1,322.5 | 3,278,800 | 1,322.50 |
| 2018-07-03 | 1,341 | 1,341.5 | 1,320 | 1,330.5 | 4,643,400 | 1,330.50 |
| 2018-07-02 | 1,348 | 1,359.5 | 1,340 | 1,344 | 4,426,500 | 1,344 |
| 2018-06-29 | 1,358 | 1,360 | 1,347 | 1,360 | 3,390,700 | 1,360 |
| 2018-06-28 | 1,352 | 1,366.5 | 1,342 | 1,358.5 | 3,670,400 | 1,358.50 |
| 2018-06-27 | 1,350 | 1,357 | 1,338.5 | 1,352 | 4,277,300 | 1,352 |
| 2018-06-26 | 1,346 | 1,369 | 1,340 | 1,361.5 | 4,016,600 | 1,361.50 |
| 2018-06-25 | 1,359.5 | 1,368 | 1,351 | 1,353.5 | 3,556,400 | 1,353.50 |
| 2018-06-22 | 1,353.5 | 1,371.5 | 1,345 | 1,368.5 | 6,858,600 | 1,368.50 |
| 2018-06-21 | 1,378 | 1,384.5 | 1,368.5 | 1,378.5 | 3,044,300 | 1,378.50 |
| 2018-06-20 | 1,378 | 1,388 | 1,367 | 1,383.5 | 4,467,300 | 1,383.50 |
| 2018-06-19 | 1,368 | 1,394 | 1,363.5 | 1,385 | 5,535,900 | 1,385 |
| 2018-06-18 | 1,415 | 1,415 | 1,397 | 1,412 | 3,751,800 | 1,412 |
| 2018-06-15 | 1,423 | 1,426 | 1,410 | 1,425 | 3,647,900 | 1,425 |
| 2018-06-14 | 1,421 | 1,424 | 1,411.5 | 1,417 | 3,197,300 | 1,417 |
| 2018-06-13 | 1,428 | 1,444 | 1,428 | 1,429.5 | 3,881,100 | 1,429.50 |
| 2018-06-12 | 1,435.5 | 1,439 | 1,415 | 1,416.5 | 3,715,100 | 1,416.50 |
| 2018-06-11 | 1,410.5 | 1,414 | 1,397.5 | 1,409.5 | 3,572,600 | 1,409.50 |
| 2018-06-08 | 1,429 | 1,440.5 | 1,420.5 | 1,422.5 | 4,184,200 | 1,422.50 |
| 2018-06-07 | 1,417.5 | 1,443 | 1,417 | 1,429 | 5,588,900 | 1,429 |
| 2018-06-06 | 1,395 | 1,416.5 | 1,393 | 1,409.5 | 3,144,300 | 1,409.50 |
| 2018-06-05 | 1,415 | 1,419.5 | 1,402 | 1,407.5 | 2,991,300 | 1,407.50 |
| 2018-06-04 | 1,395.5 | 1,419.5 | 1,395 | 1,406.5 | 4,126,900 | 1,406.50 |
| 2018-06-01 | 1,385 | 1,401.5 | 1,366 | 1,386 | 7,053,800 | 1,386 |
| 2018-05-31 | 1,392 | 1,393.5 | 1,362 | 1,370 | 5,934,200 | 1,370 |
| 2018-05-30 | 1,361 | 1,373 | 1,351 | 1,371 | 7,049,800 | 1,371 |
| 2018-05-29 | 1,404 | 1,406.5 | 1,389 | 1,400 | 4,079,800 | 1,400 |
| 2018-05-28 | 1,414 | 1,423.5 | 1,404 | 1,410 | 3,501,400 | 1,410 |
| 2018-05-25 | 1,390 | 1,412 | 1,383 | 1,403 | 5,707,000 | 1,403 |
| 2018-05-24 | 1,461.5 | 1,464 | 1,391 | 1,399.5 | 12,880,700 | 1,399.50 |
| 2018-05-23 | 1,484 | 1,488 | 1,469 | 1,476.5 | 3,987,300 | 1,476.50 |
| 2018-05-22 | 1,492 | 1,492 | 1,480 | 1,486.5 | 3,106,500 | 1,486.50 |
| 2018-05-21 | 1,476 | 1,492 | 1,473.5 | 1,483.5 | 3,980,600 | 1,483.50 |
| 2018-05-18 | 1,465.5 | 1,472 | 1,458.5 | 1,471 | 3,270,100 | 1,471 |
| 2018-05-17 | 1,464 | 1,477 | 1,462 | 1,469 | 3,190,500 | 1,469 |
| 2018-05-16 | 1,441 | 1,463 | 1,440.5 | 1,457 | 4,073,600 | 1,457 |
| 2018-05-15 | 1,435 | 1,454.5 | 1,433 | 1,447.5 | 3,560,000 | 1,447.50 |
| 2018-05-14 | 1,449 | 1,454 | 1,440.5 | 1,451 | 3,595,300 | 1,451 |
| 2018-05-11 | 1,445 | 1,471 | 1,444.5 | 1,463.5 | 4,440,300 | 1,463.50 |
| 2018-05-10 | 1,445 | 1,454.5 | 1,443.5 | 1,448.5 | 3,773,900 | 1,448.50 |
| 2018-05-09 | 1,459 | 1,463 | 1,442.5 | 1,452.5 | 4,499,500 | 1,452.50 |
| 2018-05-08 | 1,450 | 1,471 | 1,449.5 | 1,462 | 3,714,900 | 1,462 |
| 2018-05-07 | 1,466 | 1,467 | 1,453.5 | 1,457.5 | 3,975,000 | 1,457.50 |
| 2018-05-02 | 1,485 | 1,489.5 | 1,457.5 | 1,464 | 6,698,900 | 1,464 |
| 2018-05-01 | 1,465.5 | 1,499 | 1,458.5 | 1,499 | 6,169,800 | 1,499 |
| 2018-04-27 | 1,533.5 | 1,542 | 1,509 | 1,521.5 | 5,069,600 | 1,521.50 |
| 2018-04-26 | 1,500 | 1,533 | 1,496 | 1,525 | 7,717,200 | 1,525 |
| 2018-04-25 | 1,491 | 1,511.5 | 1,488.5 | 1,509.5 | 4,050,500 | 1,509.50 |
| 2018-04-24 | 1,488 | 1,499 | 1,486.5 | 1,498 | 4,475,800 | 1,498 |
| 2018-04-23 | 1,475 | 1,484.5 | 1,472.5 | 1,478 | 2,288,400 | 1,478 |
| 2018-04-20 | 1,480 | 1,483 | 1,465 | 1,472 | 3,334,100 | 1,472 |
| 2018-04-19 | 1,470 | 1,484.5 | 1,469 | 1,475.5 | 3,793,400 | 1,475.50 |
| 2018-04-18 | 1,456 | 1,470 | 1,453 | 1,466.5 | 3,276,800 | 1,466.50 |
| 2018-04-17 | 1,462.5 | 1,468 | 1,456.5 | 1,459 | 2,942,100 | 1,459 |
| 2018-04-16 | 1,464 | 1,468 | 1,452 | 1,460 | 2,422,900 | 1,460 |
| 2018-04-13 | 1,450 | 1,464.5 | 1,450 | 1,458.5 | 3,263,100 | 1,458.50 |
| 2018-04-12 | 1,450 | 1,452.5 | 1,439.5 | 1,446 | 3,187,000 | 1,446 |
| 2018-04-11 | 1,459.5 | 1,472 | 1,455.5 | 1,458 | 4,883,500 | 1,458 |
| 2018-04-10 | 1,416.5 | 1,447.5 | 1,412.5 | 1,440.5 | 5,209,100 | 1,440.50 |
| 2018-04-09 | 1,418.5 | 1,433.5 | 1,414 | 1,429 | 4,422,000 | 1,429 |
| 2018-04-06 | 1,413.5 | 1,436 | 1,412 | 1,420 | 6,554,700 | 1,420 |
| 2018-04-05 | 1,399.5 | 1,408.5 | 1,382 | 1,404 | 6,865,800 | 1,404 |
| 2018-04-04 | 1,408.5 | 1,425 | 1,405 | 1,417.5 | 6,296,300 | 1,417.50 |
| 2018-04-03 | 1,389.5 | 1,403 | 1,384.5 | 1,398.5 | 3,720,900 | 1,398.50 |
| 2018-03-30 | 1,414.5 | 1,419.5 | 1,401.5 | 1,406.5 | 3,158,700 | 1,406.50 |
| 2018-03-29 | 1,414.5 | 1,425.5 | 1,394.5 | 1,409.5 | 5,314,700 | 1,409.50 |
| 2018-03-28 | 1,380.5 | 1,399 | 1,377 | 1,399 | 4,615,900 | 1,399 |
| 2018-03-27 | 1,392.5 | 1,416 | 1,391.5 | 1,409 | 6,120,200 | 1,409 |
| 2018-03-26 | 1,371 | 1,386 | 1,360 | 1,386 | 4,411,400 | 1,386 |
| 2018-03-23 | 1,401 | 1,401.5 | 1,371 | 1,386 | 8,406,500 | 1,386 |
| 2018-03-22 | 1,420 | 1,435 | 1,418 | 1,431 | 4,970,700 | 1,431 |
| 2018-03-20 | 1,400 | 1,420.5 | 1,398.5 | 1,420.5 | 4,090,000 | 1,420.50 |
| 2018-03-19 | 1,412 | 1,415.5 | 1,398.5 | 1,406 | 3,002,100 | 1,406 |
| 2018-03-16 | 1,414 | 1,421 | 1,407 | 1,414.5 | 3,574,900 | 1,414.50 |
| 2018-03-15 | 1,404.5 | 1,417.5 | 1,398 | 1,412.5 | 4,437,400 | 1,412.50 |
| 2018-03-14 | 1,390 | 1,405.5 | 1,388 | 1,403 | 3,902,800 | 1,403 |
| 2018-03-13 | 1,386.5 | 1,403 | 1,380.5 | 1,399 | 3,932,400 | 1,399 |
| 2018-03-12 | 1,390.5 | 1,406.5 | 1,387 | 1,397.5 | 4,973,200 | 1,397.50 |
| 2018-03-09 | 1,397 | 1,408 | 1,373.5 | 1,377.5 | 7,397,500 | 1,377.50 |
| 2018-03-08 | 1,392 | 1,397 | 1,384 | 1,388.5 | 4,908,600 | 1,388.50 |
| 2018-03-07 | 1,405 | 1,409 | 1,382.5 | 1,392 | 8,488,600 | 1,392 |
| 2018-03-06 | 1,431.5 | 1,443.5 | 1,413.5 | 1,415 | 4,567,400 | 1,415 |
| 2018-03-05 | 1,420 | 1,422.5 | 1,393.5 | 1,414.5 | 6,596,100 | 1,414.50 |
| 2018-03-02 | 1,455 | 1,456.5 | 1,424.5 | 1,431.5 | 8,836,000 | 1,431.50 |
| 2018-03-01 | 1,480.5 | 1,481 | 1,464 | 1,474.5 | 7,117,400 | 1,474.50 |
| 2018-02-28 | 1,511 | 1,523 | 1,496 | 1,496.5 | 4,509,700 | 1,496.50 |
| 2018-02-27 | 1,510 | 1,532 | 1,509.5 | 1,517.5 | 4,867,700 | 1,517.50 |
| 2018-02-26 | 1,490.5 | 1,521.5 | 1,488.5 | 1,504.5 | 6,519,500 | 1,504.50 |
| 2018-02-23 | 1,471 | 1,498 | 1,468.5 | 1,486.5 | 6,211,600 | 1,486.50 |
| 2018-02-22 | 1,483 | 1,484.5 | 1,459 | 1,471 | 6,612,200 | 1,471 |
| 2018-02-21 | 1,496 | 1,508 | 1,487 | 1,498.5 | 4,265,100 | 1,498.50 |
| 2018-02-20 | 1,496 | 1,507.5 | 1,487 | 1,501 | 4,120,900 | 1,501 |
| 2018-02-19 | 1,481 | 1,506 | 1,478.5 | 1,505 | 6,649,000 | 1,505 |
| 2018-02-16 | 1,484.5 | 1,489 | 1,466.5 | 1,470.5 | 7,590,300 | 1,470.50 |
| 2018-02-15 | 1,499 | 1,508 | 1,469 | 1,476 | 5,969,700 | 1,476 |
| 2018-02-14 | 1,515.5 | 1,520.5 | 1,481.5 | 1,487.5 | 7,002,700 | 1,487.50 |
| 2018-02-13 | 1,517.5 | 1,546 | 1,509.5 | 1,515 | 7,750,900 | 1,515 |
| 2018-02-09 | 1,465 | 1,517.5 | 1,456 | 1,512 | 9,452,400 | 1,512 |
| 2018-02-08 | 1,499 | 1,515 | 1,478.5 | 1,513 | 10,352,900 | 1,513 |
| 2018-02-07 | 1,544 | 1,560 | 1,512 | 1,514.5 | 7,788,700 | 1,514.50 |
| 2018-02-06 | 1,487 | 1,505.5 | 1,461 | 1,505 | 11,536,300 | 1,505 |
| 2018-02-05 | 1,522 | 1,559.5 | 1,514.5 | 1,540.5 | 6,102,300 | 1,540.50 |
| 2018-02-02 | 1,525 | 1,560.5 | 1,525 | 1,549 | 5,824,600 | 1,549 |
| 2018-02-01 | 1,534.5 | 1,546 | 1,518.5 | 1,535.5 | 4,651,000 | 1,535.50 |
| 2018-01-31 | 1,545 | 1,550.5 | 1,529.5 | 1,529.5 | 5,135,400 | 1,529.50 |
| 2018-01-30 | 1,557 | 1,564.5 | 1,544 | 1,553.5 | 4,989,300 | 1,553.50 |
| 2018-01-29 | 1,561.5 | 1,577.5 | 1,556 | 1,566 | 3,305,000 | 1,566 |
| 2018-01-26 | 1,578 | 1,585 | 1,558 | 1,560 | 5,366,400 | 1,560 |
| 2018-01-25 | 1,580 | 1,589 | 1,572 | 1,575.5 | 5,080,400 | 1,575.50 |
| 2018-01-24 | 1,587 | 1,612 | 1,583.5 | 1,596 | 6,383,500 | 1,596 |
| 2018-01-23 | 1,590 | 1,598 | 1,580 | 1,586.5 | 3,782,500 | 1,586.50 |
| 2018-01-22 | 1,568 | 1,583 | 1,567.5 | 1,582 | 4,138,100 | 1,582 |
| 2018-01-19 | 1,578 | 1,582 | 1,558 | 1,569.5 | 3,616,500 | 1,569.50 |
| 2018-01-18 | 1,595 | 1,595.5 | 1,568.5 | 1,571.5 | 4,888,400 | 1,571.50 |
| 2018-01-17 | 1,576 | 1,588 | 1,570 | 1,586 | 4,309,200 | 1,586 |
| 2018-01-16 | 1,579.5 | 1,592 | 1,579 | 1,589 | 4,046,400 | 1,589 |
| 2018-01-15 | 1,591 | 1,598.5 | 1,571.5 | 1,574.5 | 3,437,500 | 1,574.50 |
| 2018-01-12 | 1,586.5 | 1,590 | 1,573 | 1,579.5 | 3,573,000 | 1,579.50 |
| 2018-01-11 | 1,570 | 1,583.5 | 1,566.5 | 1,583.5 | 5,540,200 | 1,583.50 |
| 2018-01-10 | 1,582 | 1,602.5 | 1,581.5 | 1,584 | 6,586,600 | 1,584 |
| 2018-01-09 | 1,579.5 | 1,581 | 1,559 | 1,573 | 5,635,000 | 1,573 |
| 2018-01-05 | 1,551 | 1,585.5 | 1,551 | 1,562.5 | 8,012,900 | 1,562.50 |
| 2018-01-04 | 1,530 | 1,541.5 | 1,529.5 | 1,537.5 | 6,110,100 | 1,537.50 |
分割・併合履歴 ： [2014-07-29]1株→0.2株
