7267 ホンダ 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 | 2,887 | 2,912.5 | 2,852 | 2,894.5 | 4,572,500 | 964.83 |
| 2018-12-27 | 2,881.5 | 2,918 | 2,854 | 2,896.5 | 5,622,100 | 965.50 |
| 2018-12-26 | 2,778 | 2,799.5 | 2,733 | 2,781.5 | 3,793,500 | 927.17 |
| 2018-12-25 | 2,839.5 | 2,849.5 | 2,747 | 2,756 | 5,313,200 | 918.67 |
| 2018-12-21 | 2,957 | 2,973.5 | 2,917 | 2,921.5 | 6,402,700 | 973.83 |
| 2018-12-20 | 3,022 | 3,036 | 2,952.5 | 2,964 | 5,057,000 | 988 |
| 2018-12-19 | 3,029 | 3,063 | 3,019 | 3,047 | 5,364,700 | 1,015.67 |
| 2018-12-18 | 3,049 | 3,067 | 3,012 | 3,028 | 4,097,200 | 1,009.33 |
| 2018-12-17 | 3,054 | 3,079 | 3,049 | 3,050 | 4,390,200 | 1,016.67 |
| 2018-12-14 | 3,078 | 3,104 | 3,042 | 3,054 | 7,639,000 | 1,018 |
| 2018-12-13 | 3,112 | 3,136 | 3,098 | 3,114 | 4,797,600 | 1,038 |
| 2018-12-12 | 3,067 | 3,101 | 3,060 | 3,082 | 5,355,100 | 1,027.33 |
| 2018-12-11 | 3,048 | 3,052 | 2,992.5 | 3,021 | 5,218,300 | 1,007 |
| 2018-12-10 | 3,003 | 3,040 | 3,000 | 3,033 | 4,018,200 | 1,011 |
| 2018-12-07 | 3,111 | 3,112 | 3,073 | 3,086 | 3,929,400 | 1,028.67 |
| 2018-12-06 | 3,115 | 3,128 | 3,066 | 3,079 | 4,359,400 | 1,026.33 |
| 2018-12-05 | 3,120 | 3,133 | 3,092 | 3,115 | 4,198,900 | 1,038.33 |
| 2018-12-04 | 3,300 | 3,300 | 3,187 | 3,191 | 4,743,700 | 1,063.67 |
| 2018-12-03 | 3,250 | 3,284 | 3,214 | 3,269 | 3,948,500 | 1,089.67 |
| 2018-11-30 | 3,171 | 3,224 | 3,161 | 3,202 | 6,185,400 | 1,067.33 |
| 2018-11-29 | 3,157 | 3,174 | 3,139 | 3,142 | 3,672,500 | 1,047.33 |
| 2018-11-28 | 3,205 | 3,209 | 3,139 | 3,161 | 3,615,200 | 1,053.67 |
| 2018-11-27 | 3,198 | 3,223 | 3,179 | 3,205 | 4,260,400 | 1,068.33 |
| 2018-11-26 | 3,136 | 3,162 | 3,114 | 3,158 | 2,706,200 | 1,052.67 |
| 2018-11-22 | 3,146 | 3,169 | 3,137 | 3,158 | 2,728,400 | 1,052.67 |
| 2018-11-21 | 3,107 | 3,152 | 3,101 | 3,146 | 4,020,400 | 1,048.67 |
| 2018-11-20 | 3,148 | 3,191 | 3,145 | 3,166 | 3,264,100 | 1,055.33 |
| 2018-11-19 | 3,179 | 3,199 | 3,151 | 3,179 | 2,463,400 | 1,059.67 |
| 2018-11-16 | 3,211 | 3,231 | 3,171 | 3,184 | 3,098,200 | 1,061.33 |
| 2018-11-15 | 3,220 | 3,220 | 3,184 | 3,206 | 2,821,900 | 1,068.67 |
| 2018-11-14 | 3,223 | 3,292 | 3,215 | 3,223 | 4,342,000 | 1,074.33 |
| 2018-11-13 | 3,212 | 3,219 | 3,158 | 3,210 | 4,036,400 | 1,070 |
| 2018-11-12 | 3,252 | 3,283 | 3,244 | 3,282 | 2,611,100 | 1,094 |
| 2018-11-09 | 3,266 | 3,291 | 3,245 | 3,280 | 3,373,100 | 1,093.33 |
| 2018-11-08 | 3,287 | 3,288 | 3,250 | 3,264 | 3,559,100 | 1,088 |
| 2018-11-07 | 3,295 | 3,310 | 3,214 | 3,229 | 6,025,200 | 1,076.33 |
| 2018-11-06 | 3,234 | 3,323 | 3,232 | 3,317 | 4,732,000 | 1,105.67 |
| 2018-11-05 | 3,199 | 3,242 | 3,164 | 3,216 | 3,709,100 | 1,072 |
| 2018-11-02 | 3,258 | 3,266 | 3,197 | 3,248 | 6,950,300 | 1,082.67 |
| 2018-11-01 | 3,241 | 3,287 | 3,238 | 3,251 | 5,789,800 | 1,083.67 |
| 2018-10-31 | 3,135 | 3,241 | 3,121 | 3,241 | 10,413,700 | 1,080.33 |
| 2018-10-30 | 2,980 | 3,048 | 2,972.5 | 3,044 | 12,156,300 | 1,014.67 |
| 2018-10-29 | 2,999.5 | 3,029 | 2,976 | 2,985 | 4,107,400 | 995 |
| 2018-10-26 | 2,972 | 2,998 | 2,942 | 2,977.5 | 6,344,800 | 992.50 |
| 2018-10-25 | 2,950 | 2,966 | 2,916 | 2,926.5 | 5,773,800 | 975.50 |
| 2018-10-24 | 3,060 | 3,060 | 3,003 | 3,019 | 4,899,700 | 1,006.33 |
| 2018-10-23 | 3,056 | 3,061 | 3,007 | 3,011 | 5,137,400 | 1,003.67 |
| 2018-10-22 | 3,054 | 3,087 | 3,031 | 3,078 | 3,657,300 | 1,026 |
| 2018-10-19 | 3,057 | 3,065 | 3,034 | 3,065 | 3,906,300 | 1,021.67 |
| 2018-10-18 | 3,100 | 3,108 | 3,081 | 3,094 | 4,952,800 | 1,031.33 |
| 2018-10-17 | 3,084 | 3,106 | 3,072 | 3,097 | 4,538,400 | 1,032.33 |
| 2018-10-16 | 3,024 | 3,068 | 3,019 | 3,068 | 4,308,900 | 1,022.67 |
| 2018-10-15 | 3,060 | 3,062 | 3,010 | 3,011 | 5,410,800 | 1,003.67 |
| 2018-10-12 | 3,054 | 3,092 | 3,052 | 3,092 | 6,115,100 | 1,030.67 |
| 2018-10-11 | 3,100 | 3,122 | 3,068 | 3,085 | 8,620,800 | 1,028.33 |
| 2018-10-10 | 3,231 | 3,242 | 3,191 | 3,207 | 4,958,200 | 1,069 |
| 2018-10-09 | 3,264 | 3,278 | 3,215 | 3,223 | 6,447,500 | 1,074.33 |
| 2018-10-05 | 3,316 | 3,351 | 3,306 | 3,326 | 4,682,100 | 1,108.67 |
| 2018-10-04 | 3,400 | 3,402 | 3,338 | 3,346 | 5,456,100 | 1,115.33 |
| 2018-10-03 | 3,428 | 3,441 | 3,338 | 3,338 | 7,439,100 | 1,112.67 |
| 2018-10-02 | 3,466 | 3,502 | 3,457 | 3,486 | 6,194,800 | 1,162 |
| 2018-10-01 | 3,400 | 3,465 | 3,383 | 3,434 | 4,391,500 | 1,144.67 |
| 2018-09-28 | 3,462 | 3,464 | 3,416 | 3,439 | 5,554,600 | 1,146.33 |
| 2018-09-27 | 3,470 | 3,484 | 3,406 | 3,407 | 5,828,100 | 1,135.67 |
| 2018-09-26 | 3,452 | 3,479 | 3,400 | 3,427 | 6,281,500 | 1,142.33 |
| 2018-09-25 | 3,500 | 3,519 | 3,458 | 3,516 | 6,214,500 | 1,172 |
| 2018-09-21 | 3,443 | 3,491 | 3,428 | 3,491 | 8,320,700 | 1,163.67 |
| 2018-09-20 | 3,425 | 3,428 | 3,380 | 3,418 | 4,681,300 | 1,139.33 |
| 2018-09-19 | 3,318 | 3,394 | 3,312 | 3,383 | 5,403,700 | 1,127.67 |
| 2018-09-18 | 3,192 | 3,285 | 3,191 | 3,284 | 6,561,600 | 1,094.67 |
| 2018-09-14 | 3,189 | 3,219 | 3,180 | 3,217 | 6,734,300 | 1,072.33 |
| 2018-09-13 | 3,131 | 3,186 | 3,123 | 3,178 | 4,019,600 | 1,059.33 |
| 2018-09-12 | 3,155 | 3,155 | 3,107 | 3,117 | 4,210,200 | 1,039 |
| 2018-09-11 | 3,165 | 3,181 | 3,142 | 3,174 | 3,536,700 | 1,058 |
| 2018-09-10 | 3,140 | 3,168 | 3,133 | 3,159 | 3,003,100 | 1,053 |
| 2018-09-07 | 3,221 | 3,221 | 3,146 | 3,173 | 3,902,800 | 1,057.67 |
| 2018-09-06 | 3,188 | 3,205 | 3,173 | 3,183 | 3,404,800 | 1,061 |
| 2018-09-05 | 3,217 | 3,217 | 3,181 | 3,184 | 4,028,800 | 1,061.33 |
| 2018-09-04 | 3,256 | 3,256 | 3,208 | 3,218 | 3,287,500 | 1,072.67 |
| 2018-09-03 | 3,278 | 3,287 | 3,246 | 3,256 | 2,672,400 | 1,085.33 |
| 2018-08-31 | 3,320 | 3,321 | 3,291 | 3,292 | 4,347,900 | 1,097.33 |
| 2018-08-30 | 3,408 | 3,413 | 3,356 | 3,356 | 3,531,200 | 1,118.67 |
| 2018-08-29 | 3,377 | 3,408 | 3,367 | 3,395 | 2,674,200 | 1,131.67 |
| 2018-08-28 | 3,410 | 3,420 | 3,377 | 3,377 | 3,719,200 | 1,125.67 |
| 2018-08-27 | 3,309 | 3,347 | 3,308 | 3,335 | 1,948,500 | 1,111.67 |
| 2018-08-24 | 3,310 | 3,326 | 3,283 | 3,290 | 2,376,400 | 1,096.67 |
| 2018-08-23 | 3,356 | 3,365 | 3,311 | 3,318 | 3,208,900 | 1,106 |
| 2018-08-22 | 3,346 | 3,393 | 3,337 | 3,384 | 3,293,500 | 1,128 |
| 2018-08-21 | 3,315 | 3,334 | 3,294 | 3,321 | 3,392,900 | 1,107 |
| 2018-08-20 | 3,310 | 3,321 | 3,290 | 3,314 | 2,644,300 | 1,104.67 |
| 2018-08-17 | 3,350 | 3,351 | 3,302 | 3,313 | 3,072,700 | 1,104.33 |
| 2018-08-16 | 3,283 | 3,300 | 3,239 | 3,292 | 3,707,400 | 1,097.33 |
| 2018-08-15 | 3,329 | 3,353 | 3,269 | 3,286 | 2,960,500 | 1,095.33 |
| 2018-08-14 | 3,315 | 3,337 | 3,284 | 3,336 | 2,439,800 | 1,112 |
| 2018-08-13 | 3,343 | 3,348 | 3,265 | 3,272 | 3,754,600 | 1,090.67 |
| 2018-08-10 | 3,398 | 3,406 | 3,366 | 3,368 | 3,419,600 | 1,122.67 |
| 2018-08-09 | 3,420 | 3,420 | 3,375 | 3,381 | 2,666,300 | 1,127 |
| 2018-08-08 | 3,450 | 3,455 | 3,417 | 3,425 | 3,347,400 | 1,141.67 |
| 2018-08-07 | 3,398 | 3,427 | 3,382 | 3,427 | 3,314,200 | 1,142.33 |
| 2018-08-06 | 3,405 | 3,436 | 3,380 | 3,392 | 2,505,000 | 1,130.67 |
| 2018-08-03 | 3,391 | 3,407 | 3,372 | 3,380 | 3,602,400 | 1,126.67 |
| 2018-08-02 | 3,411 | 3,443 | 3,347 | 3,355 | 5,342,000 | 1,118.33 |
| 2018-08-01 | 3,495 | 3,495 | 3,431 | 3,454 | 4,925,400 | 1,151.33 |
| 2018-07-31 | 3,394 | 3,404 | 3,352 | 3,355 | 4,672,300 | 1,118.33 |
| 2018-07-30 | 3,369 | 3,386 | 3,367 | 3,374 | 2,423,800 | 1,124.67 |
| 2018-07-27 | 3,355 | 3,365 | 3,342 | 3,365 | 3,606,000 | 1,121.67 |
| 2018-07-26 | 3,370 | 3,379 | 3,323 | 3,343 | 4,096,700 | 1,114.33 |
| 2018-07-25 | 3,305 | 3,332 | 3,296 | 3,327 | 3,449,700 | 1,109 |
| 2018-07-24 | 3,298 | 3,308 | 3,285 | 3,293 | 2,992,000 | 1,097.67 |
| 2018-07-23 | 3,248 | 3,278 | 3,235 | 3,253 | 3,677,300 | 1,084.33 |
| 2018-07-20 | 3,302 | 3,319 | 3,272 | 3,292 | 4,240,100 | 1,097.33 |
| 2018-07-19 | 3,316 | 3,345 | 3,298 | 3,323 | 3,292,900 | 1,107.67 |
| 2018-07-18 | 3,367 | 3,376 | 3,332 | 3,332 | 4,566,100 | 1,110.67 |
| 2018-07-17 | 3,283 | 3,348 | 3,260 | 3,323 | 4,778,500 | 1,107.67 |
| 2018-07-13 | 3,261 | 3,306 | 3,252 | 3,292 | 4,849,500 | 1,097.33 |
| 2018-07-12 | 3,247 | 3,274 | 3,220 | 3,259 | 4,133,200 | 1,086.33 |
| 2018-07-11 | 3,241 | 3,252 | 3,206 | 3,238 | 4,038,200 | 1,079.33 |
| 2018-07-10 | 3,280 | 3,302 | 3,259 | 3,273 | 5,328,800 | 1,091 |
| 2018-07-09 | 3,227 | 3,250 | 3,218 | 3,240 | 3,858,600 | 1,080 |
| 2018-07-06 | 3,215 | 3,260 | 3,213 | 3,228 | 5,818,200 | 1,076 |
| 2018-07-05 | 3,195 | 3,218 | 3,174 | 3,184 | 3,733,700 | 1,061.33 |
| 2018-07-04 | 3,181 | 3,212 | 3,171 | 3,188 | 3,790,800 | 1,062.67 |
| 2018-07-03 | 3,228 | 3,228 | 3,183 | 3,210 | 4,486,800 | 1,070 |
| 2018-07-02 | 3,227 | 3,254 | 3,186 | 3,194 | 4,788,100 | 1,064.67 |
| 2018-06-29 | 3,209 | 3,253 | 3,201 | 3,253 | 4,765,800 | 1,084.33 |
| 2018-06-28 | 3,212 | 3,250 | 3,208 | 3,229 | 5,244,200 | 1,076.33 |
| 2018-06-27 | 3,287 | 3,288 | 3,220 | 3,225 | 5,466,700 | 1,075 |
| 2018-06-26 | 3,283 | 3,325 | 3,252 | 3,319 | 4,536,700 | 1,106.33 |
| 2018-06-25 | 3,351 | 3,351 | 3,306 | 3,310 | 3,292,200 | 1,103.33 |
| 2018-06-22 | 3,366 | 3,366 | 3,316 | 3,342 | 5,463,200 | 1,114 |
| 2018-06-21 | 3,401 | 3,430 | 3,385 | 3,409 | 3,674,800 | 1,136.33 |
| 2018-06-20 | 3,430 | 3,431 | 3,370 | 3,421 | 5,014,600 | 1,140.33 |
| 2018-06-19 | 3,456 | 3,473 | 3,430 | 3,433 | 4,745,800 | 1,144.33 |
| 2018-06-18 | 3,515 | 3,524 | 3,478 | 3,487 | 3,077,600 | 1,162.33 |
| 2018-06-15 | 3,560 | 3,562 | 3,518 | 3,533 | 4,673,900 | 1,177.67 |
| 2018-06-14 | 3,580 | 3,589 | 3,544 | 3,544 | 3,675,200 | 1,181.33 |
| 2018-06-13 | 3,578 | 3,601 | 3,572 | 3,598 | 3,668,200 | 1,199.33 |
| 2018-06-12 | 3,617 | 3,619 | 3,552 | 3,555 | 3,465,500 | 1,185 |
| 2018-06-11 | 3,517 | 3,578 | 3,517 | 3,575 | 3,946,100 | 1,191.67 |
| 2018-06-08 | 3,536 | 3,567 | 3,516 | 3,517 | 6,823,100 | 1,172.33 |
| 2018-06-07 | 3,544 | 3,556 | 3,533 | 3,536 | 4,033,400 | 1,178.67 |
| 2018-06-06 | 3,521 | 3,541 | 3,499 | 3,510 | 4,418,300 | 1,170 |
| 2018-06-05 | 3,526 | 3,527 | 3,471 | 3,509 | 4,136,500 | 1,169.67 |
| 2018-06-04 | 3,508 | 3,559 | 3,496 | 3,549 | 3,461,400 | 1,183 |
| 2018-06-01 | 3,471 | 3,489 | 3,433 | 3,466 | 4,883,000 | 1,155.33 |
| 2018-05-31 | 3,420 | 3,472 | 3,411 | 3,447 | 12,323,200 | 1,149 |
| 2018-05-30 | 3,444 | 3,444 | 3,405 | 3,418 | 5,510,700 | 1,139.33 |
| 2018-05-29 | 3,534 | 3,547 | 3,511 | 3,535 | 2,888,700 | 1,178.33 |
| 2018-05-28 | 3,515 | 3,538 | 3,491 | 3,537 | 3,493,100 | 1,179 |
| 2018-05-25 | 3,531 | 3,535 | 3,493 | 3,498 | 4,337,200 | 1,166 |
| 2018-05-24 | 3,630 | 3,644 | 3,517 | 3,531 | 5,780,200 | 1,177 |
| 2018-05-23 | 3,660 | 3,686 | 3,635 | 3,655 | 3,708,000 | 1,218.33 |
| 2018-05-22 | 3,687 | 3,701 | 3,677 | 3,693 | 2,643,500 | 1,231 |
| 2018-05-21 | 3,690 | 3,716 | 3,685 | 3,689 | 3,318,100 | 1,229.67 |
| 2018-05-18 | 3,675 | 3,708 | 3,665 | 3,705 | 3,429,800 | 1,235 |
| 2018-05-17 | 3,653 | 3,668 | 3,650 | 3,659 | 3,098,900 | 1,219.67 |
| 2018-05-16 | 3,620 | 3,657 | 3,620 | 3,640 | 3,418,900 | 1,213.33 |
| 2018-05-15 | 3,631 | 3,672 | 3,619 | 3,645 | 3,713,500 | 1,215 |
| 2018-05-14 | 3,600 | 3,672 | 3,584 | 3,664 | 4,132,100 | 1,221.33 |
| 2018-05-11 | 3,566 | 3,626 | 3,563 | 3,623 | 4,638,000 | 1,207.67 |
| 2018-05-10 | 3,571 | 3,584 | 3,545 | 3,550 | 3,536,100 | 1,183.33 |
| 2018-05-09 | 3,600 | 3,610 | 3,542 | 3,547 | 5,242,500 | 1,182.33 |
| 2018-05-08 | 3,629 | 3,650 | 3,614 | 3,630 | 3,461,500 | 1,210 |
| 2018-05-07 | 3,670 | 3,670 | 3,600 | 3,619 | 3,793,700 | 1,206.33 |
| 2018-05-02 | 3,740 | 3,740 | 3,631 | 3,641 | 4,273,400 | 1,213.67 |
| 2018-05-01 | 3,800 | 3,802 | 3,712 | 3,730 | 5,033,900 | 1,243.33 |
| 2018-04-27 | 3,827 | 3,836 | 3,744 | 3,767 | 4,516,200 | 1,255.67 |
| 2018-04-26 | 3,794 | 3,808 | 3,778 | 3,797 | 3,954,500 | 1,265.67 |
| 2018-04-25 | 3,721 | 3,787 | 3,718 | 3,785 | 3,401,800 | 1,261.67 |
| 2018-04-24 | 3,725 | 3,745 | 3,715 | 3,740 | 4,031,100 | 1,246.67 |
| 2018-04-23 | 3,682 | 3,694 | 3,671 | 3,675 | 2,791,800 | 1,225 |
| 2018-04-20 | 3,698 | 3,712 | 3,675 | 3,682 | 3,920,300 | 1,227.33 |
| 2018-04-19 | 3,730 | 3,734 | 3,690 | 3,691 | 4,628,300 | 1,230.33 |
| 2018-04-18 | 3,735 | 3,751 | 3,697 | 3,717 | 4,967,600 | 1,239 |
| 2018-04-17 | 3,775 | 3,788 | 3,757 | 3,757 | 3,537,700 | 1,252.33 |
| 2018-04-16 | 3,773 | 3,790 | 3,759 | 3,782 | 2,302,900 | 1,260.67 |
| 2018-04-13 | 3,761 | 3,805 | 3,752 | 3,773 | 3,243,700 | 1,257.67 |
| 2018-04-12 | 3,764 | 3,768 | 3,714 | 3,735 | 3,655,500 | 1,245 |
| 2018-04-11 | 3,768 | 3,815 | 3,758 | 3,782 | 3,969,900 | 1,260.67 |
| 2018-04-10 | 3,700 | 3,803 | 3,677 | 3,784 | 6,017,700 | 1,261.33 |
| 2018-04-09 | 3,670 | 3,702 | 3,659 | 3,688 | 2,524,600 | 1,229.33 |
| 2018-04-06 | 3,721 | 3,739 | 3,676 | 3,681 | 4,364,700 | 1,227 |
| 2018-04-05 | 3,704 | 3,723 | 3,659 | 3,701 | 3,847,300 | 1,233.67 |
| 2018-04-04 | 3,637 | 3,679 | 3,623 | 3,662 | 4,089,300 | 1,220.67 |
| 2018-04-03 | 3,597 | 3,629 | 3,581 | 3,615 | 3,601,400 | 1,205 |
| 2018-03-30 | 3,684 | 3,686 | 3,636 | 3,660 | 3,889,900 | 1,220 |
| 2018-03-29 | 3,695 | 3,700 | 3,593 | 3,641 | 5,653,800 | 1,213.67 |
| 2018-03-28 | 3,571 | 3,656 | 3,539 | 3,654 | 7,300,200 | 1,218 |
| 2018-03-27 | 3,535 | 3,616 | 3,507 | 3,616 | 6,207,900 | 1,205.33 |
| 2018-03-26 | 3,434 | 3,487 | 3,427 | 3,487 | 6,594,400 | 1,162.33 |
| 2018-03-23 | 3,542 | 3,552 | 3,460 | 3,471 | 8,586,300 | 1,157 |
| 2018-03-22 | 3,661 | 3,672 | 3,621 | 3,664 | 5,481,900 | 1,221.33 |
| 2018-03-20 | 3,643 | 3,655 | 3,621 | 3,642 | 3,382,100 | 1,214 |
| 2018-03-19 | 3,658 | 3,674 | 3,635 | 3,639 | 2,937,100 | 1,213 |
| 2018-03-16 | 3,696 | 3,699 | 3,665 | 3,678 | 6,305,200 | 1,226 |
| 2018-03-15 | 3,662 | 3,698 | 3,654 | 3,694 | 3,006,800 | 1,231.33 |
| 2018-03-14 | 3,686 | 3,712 | 3,679 | 3,687 | 3,255,900 | 1,229 |
| 2018-03-13 | 3,687 | 3,710 | 3,659 | 3,708 | 3,605,000 | 1,236 |
| 2018-03-12 | 3,701 | 3,742 | 3,693 | 3,739 | 4,093,000 | 1,246.33 |
| 2018-03-09 | 3,677 | 3,700 | 3,612 | 3,623 | 8,181,600 | 1,207.67 |
| 2018-03-08 | 3,681 | 3,693 | 3,645 | 3,666 | 4,111,200 | 1,222 |
| 2018-03-07 | 3,649 | 3,692 | 3,628 | 3,634 | 4,809,400 | 1,211.33 |
| 2018-03-06 | 3,700 | 3,723 | 3,656 | 3,666 | 4,044,100 | 1,222 |
| 2018-03-05 | 3,647 | 3,658 | 3,595 | 3,609 | 4,804,700 | 1,203 |
| 2018-03-02 | 3,761 | 3,761 | 3,676 | 3,686 | 6,624,300 | 1,228.67 |
| 2018-03-01 | 3,852 | 3,861 | 3,822 | 3,831 | 4,596,400 | 1,277 |
| 2018-02-28 | 3,944 | 3,956 | 3,884 | 3,885 | 4,815,300 | 1,295 |
| 2018-02-27 | 3,922 | 3,992 | 3,921 | 3,972 | 5,066,500 | 1,324 |
| 2018-02-26 | 3,856 | 3,917 | 3,846 | 3,893 | 3,611,400 | 1,297.67 |
| 2018-02-23 | 3,834 | 3,849 | 3,816 | 3,845 | 4,220,700 | 1,281.67 |
| 2018-02-22 | 3,808 | 3,808 | 3,762 | 3,807 | 4,704,200 | 1,269 |
| 2018-02-21 | 3,840 | 3,856 | 3,818 | 3,847 | 5,442,300 | 1,282.33 |
| 2018-02-20 | 3,827 | 3,832 | 3,764 | 3,785 | 3,755,100 | 1,261.67 |
| 2018-02-19 | 3,798 | 3,851 | 3,791 | 3,851 | 4,143,000 | 1,283.67 |
| 2018-02-16 | 3,779 | 3,825 | 3,766 | 3,774 | 5,561,400 | 1,258 |
| 2018-02-15 | 3,732 | 3,753 | 3,703 | 3,734 | 4,167,700 | 1,244.67 |
| 2018-02-14 | 3,735 | 3,755 | 3,653 | 3,687 | 6,625,700 | 1,229 |
| 2018-02-13 | 3,798 | 3,818 | 3,724 | 3,730 | 7,767,700 | 1,243.33 |
| 2018-02-09 | 3,751 | 3,796 | 3,740 | 3,795 | 8,358,200 | 1,265 |
| 2018-02-08 | 3,884 | 3,927 | 3,849 | 3,873 | 7,623,900 | 1,291 |
| 2018-02-07 | 3,933 | 3,947 | 3,839 | 3,840 | 9,005,600 | 1,280 |
| 2018-02-06 | 3,831 | 3,831 | 3,723 | 3,810 | 10,651,900 | 1,270 |
| 2018-02-05 | 3,983 | 4,030 | 3,946 | 3,971 | 9,843,400 | 1,323.67 |
| 2018-02-02 | 3,858 | 3,900 | 3,840 | 3,890 | 5,681,300 | 1,296.67 |
| 2018-02-01 | 3,850 | 3,871 | 3,844 | 3,859 | 4,709,900 | 1,286.33 |
| 2018-01-31 | 3,890 | 3,890 | 3,817 | 3,826 | 6,285,000 | 1,275.33 |
| 2018-01-30 | 3,958 | 3,985 | 3,916 | 3,925 | 3,991,000 | 1,308.33 |
| 2018-01-29 | 3,922 | 3,976 | 3,899 | 3,947 | 3,107,900 | 1,315.67 |
| 2018-01-26 | 3,950 | 3,968 | 3,931 | 3,933 | 3,316,700 | 1,311 |
| 2018-01-25 | 3,943 | 3,953 | 3,925 | 3,942 | 4,274,900 | 1,314 |
| 2018-01-24 | 4,025 | 4,031 | 3,993 | 3,994 | 2,881,200 | 1,331.33 |
| 2018-01-23 | 3,993 | 4,066 | 3,991 | 4,052 | 3,664,800 | 1,350.67 |
| 2018-01-22 | 4,000 | 4,000 | 3,960 | 3,980 | 2,830,500 | 1,326.67 |
| 2018-01-19 | 3,993 | 4,017 | 3,981 | 4,003 | 2,991,300 | 1,334.33 |
| 2018-01-18 | 4,037 | 4,043 | 3,971 | 3,977 | 4,732,000 | 1,325.67 |
| 2018-01-17 | 3,989 | 4,019 | 3,977 | 4,019 | 3,653,300 | 1,339.67 |
| 2018-01-16 | 3,983 | 3,998 | 3,965 | 3,989 | 2,983,200 | 1,329.67 |
| 2018-01-15 | 4,000 | 4,006 | 3,971 | 3,981 | 2,975,900 | 1,327 |
| 2018-01-12 | 4,005 | 4,010 | 3,966 | 3,968 | 5,005,900 | 1,322.67 |
| 2018-01-11 | 4,035 | 4,055 | 3,998 | 4,026 | 4,031,200 | 1,342 |
| 2018-01-10 | 4,035 | 4,151 | 4,028 | 4,102 | 4,692,400 | 1,367.33 |
| 2018-01-09 | 4,042 | 4,057 | 3,997 | 4,010 | 3,447,000 | 1,336.67 |
| 2018-01-05 | 4,000 | 4,054 | 3,990 | 4,021 | 4,765,200 | 1,340.33 |
| 2018-01-04 | 3,925 | 3,986 | 3,906 | 3,986 | 4,962,300 | 1,328.67 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2006-06-27]1株→2株 [1983-02-24]1株→1.1株
