7269 スズキ(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 | 5,531 | 5,617 | 5,523 | 5,567 | 1,376,800 | 1,391.75 |
| 2018-12-27 | 5,500 | 5,614 | 5,456 | 5,562 | 2,325,700 | 1,390.50 |
| 2018-12-26 | 5,320 | 5,413 | 5,212 | 5,348 | 2,212,600 | 1,337 |
| 2018-12-25 | 5,423 | 5,465 | 5,251 | 5,272 | 2,137,100 | 1,318 |
| 2018-12-21 | 5,647 | 5,699 | 5,533 | 5,565 | 3,484,300 | 1,391.25 |
| 2018-12-20 | 5,677 | 5,826 | 5,661 | 5,714 | 3,537,900 | 1,428.50 |
| 2018-12-19 | 5,633 | 5,748 | 5,581 | 5,699 | 2,753,400 | 1,424.75 |
| 2018-12-18 | 5,435 | 5,602 | 5,411 | 5,562 | 1,737,100 | 1,390.50 |
| 2018-12-17 | 5,386 | 5,533 | 5,386 | 5,486 | 1,382,700 | 1,371.50 |
| 2018-12-14 | 5,482 | 5,579 | 5,414 | 5,417 | 2,173,300 | 1,354.25 |
| 2018-12-13 | 5,567 | 5,587 | 5,468 | 5,537 | 1,387,500 | 1,384.25 |
| 2018-12-12 | 5,330 | 5,486 | 5,295 | 5,477 | 1,880,400 | 1,369.25 |
| 2018-12-11 | 5,399 | 5,407 | 5,220 | 5,319 | 2,048,500 | 1,329.75 |
| 2018-12-10 | 5,430 | 5,468 | 5,343 | 5,420 | 1,336,700 | 1,355 |
| 2018-12-07 | 5,551 | 5,598 | 5,441 | 5,568 | 1,768,800 | 1,392 |
| 2018-12-06 | 5,515 | 5,543 | 5,377 | 5,414 | 2,049,000 | 1,353.50 |
| 2018-12-05 | 5,605 | 5,702 | 5,512 | 5,556 | 2,196,600 | 1,389 |
| 2018-12-04 | 5,788 | 5,821 | 5,641 | 5,644 | 2,197,400 | 1,411 |
| 2018-12-03 | 5,780 | 5,802 | 5,604 | 5,655 | 2,745,400 | 1,413.75 |
| 2018-11-30 | 5,520 | 5,709 | 5,501 | 5,655 | 3,078,100 | 1,413.75 |
| 2018-11-29 | 5,232 | 5,504 | 5,221 | 5,481 | 2,877,100 | 1,370.25 |
| 2018-11-28 | 5,427 | 5,427 | 5,254 | 5,278 | 2,098,000 | 1,319.50 |
| 2018-11-27 | 5,480 | 5,505 | 5,397 | 5,438 | 1,340,600 | 1,359.50 |
| 2018-11-26 | 5,374 | 5,450 | 5,353 | 5,443 | 1,792,300 | 1,360.75 |
| 2018-11-22 | 5,264 | 5,360 | 5,246 | 5,345 | 1,128,000 | 1,336.25 |
| 2018-11-21 | 5,217 | 5,287 | 5,202 | 5,275 | 1,073,200 | 1,318.75 |
| 2018-11-20 | 5,272 | 5,376 | 5,264 | 5,330 | 1,039,000 | 1,332.50 |
| 2018-11-19 | 5,266 | 5,359 | 5,265 | 5,337 | 1,106,200 | 1,334.25 |
| 2018-11-16 | 5,357 | 5,397 | 5,287 | 5,322 | 1,141,500 | 1,330.50 |
| 2018-11-15 | 5,348 | 5,387 | 5,302 | 5,346 | 1,164,900 | 1,336.50 |
| 2018-11-14 | 5,261 | 5,390 | 5,259 | 5,374 | 1,581,700 | 1,343.50 |
| 2018-11-13 | 5,310 | 5,339 | 5,185 | 5,232 | 1,793,500 | 1,308 |
| 2018-11-12 | 5,442 | 5,494 | 5,386 | 5,425 | 932,600 | 1,356.25 |
| 2018-11-09 | 5,382 | 5,516 | 5,382 | 5,502 | 2,000,800 | 1,375.50 |
| 2018-11-08 | 5,522 | 5,600 | 5,357 | 5,370 | 2,149,900 | 1,342.50 |
| 2018-11-07 | 5,527 | 5,639 | 5,456 | 5,478 | 2,475,300 | 1,369.50 |
| 2018-11-06 | 5,350 | 5,527 | 5,343 | 5,505 | 1,886,600 | 1,376.25 |
| 2018-11-05 | 5,466 | 5,474 | 5,307 | 5,319 | 1,638,600 | 1,329.75 |
| 2018-11-02 | 5,143 | 5,518 | 5,056 | 5,501 | 4,378,500 | 1,375.25 |
| 2018-11-01 | 5,733 | 5,733 | 5,532 | 5,643 | 2,316,400 | 1,410.75 |
| 2018-10-31 | 5,590 | 5,650 | 5,528 | 5,650 | 2,184,300 | 1,412.50 |
| 2018-10-30 | 5,405 | 5,555 | 5,367 | 5,538 | 4,377,200 | 1,384.50 |
| 2018-10-29 | 5,592 | 5,650 | 5,423 | 5,426 | 2,363,500 | 1,356.50 |
| 2018-10-26 | 5,555 | 5,693 | 5,527 | 5,577 | 4,485,900 | 1,394.25 |
| 2018-10-25 | 5,473 | 5,519 | 5,374 | 5,392 | 2,205,500 | 1,348 |
| 2018-10-24 | 5,620 | 5,637 | 5,525 | 5,569 | 1,803,900 | 1,392.25 |
| 2018-10-23 | 5,655 | 5,670 | 5,580 | 5,600 | 1,829,600 | 1,400 |
| 2018-10-22 | 5,704 | 5,741 | 5,596 | 5,682 | 2,156,700 | 1,420.50 |
| 2018-10-19 | 5,697 | 5,720 | 5,637 | 5,704 | 1,841,000 | 1,426 |
| 2018-10-18 | 5,840 | 5,868 | 5,745 | 5,777 | 1,806,400 | 1,444.25 |
| 2018-10-17 | 5,915 | 5,938 | 5,782 | 5,810 | 2,345,200 | 1,452.50 |
| 2018-10-16 | 5,871 | 5,915 | 5,807 | 5,874 | 2,159,700 | 1,468.50 |
| 2018-10-15 | 5,863 | 5,887 | 5,764 | 5,775 | 2,590,900 | 1,443.75 |
| 2018-10-12 | 5,882 | 5,948 | 5,856 | 5,903 | 2,830,300 | 1,475.75 |
| 2018-10-11 | 5,764 | 5,898 | 5,744 | 5,881 | 3,574,200 | 1,470.25 |
| 2018-10-10 | 6,081 | 6,104 | 5,959 | 5,977 | 2,549,700 | 1,494.25 |
| 2018-10-09 | 6,083 | 6,126 | 6,031 | 6,071 | 2,996,400 | 1,517.75 |
| 2018-10-05 | 6,307 | 6,327 | 6,200 | 6,200 | 3,286,100 | 1,550 |
| 2018-10-04 | 6,459 | 6,461 | 6,337 | 6,389 | 2,491,900 | 1,597.25 |
| 2018-10-03 | 6,489 | 6,498 | 6,403 | 6,430 | 2,122,500 | 1,607.50 |
| 2018-10-02 | 6,512 | 6,626 | 6,483 | 6,518 | 2,714,300 | 1,629.50 |
| 2018-10-01 | 6,443 | 6,539 | 6,437 | 6,480 | 2,149,800 | 1,620 |
| 2018-09-28 | 6,600 | 6,671 | 6,433 | 6,508 | 4,079,100 | 1,627 |
| 2018-09-27 | 6,614 | 6,746 | 6,614 | 6,632 | 3,120,200 | 1,658 |
| 2018-09-26 | 6,698 | 6,791 | 6,574 | 6,578 | 5,838,400 | 1,644.50 |
| 2018-09-25 | 7,052 | 7,066 | 6,839 | 6,885 | 3,413,000 | 1,721.25 |
| 2018-09-21 | 7,043 | 7,132 | 7,000 | 7,106 | 1,825,800 | 1,776.50 |
| 2018-09-20 | 7,153 | 7,197 | 7,029 | 7,042 | 2,019,600 | 1,760.50 |
| 2018-09-19 | 7,220 | 7,230 | 7,101 | 7,101 | 1,632,500 | 1,775.25 |
| 2018-09-18 | 6,949 | 7,180 | 6,933 | 7,100 | 2,390,700 | 1,775 |
| 2018-09-14 | 7,001 | 7,085 | 6,856 | 6,895 | 4,586,800 | 1,723.75 |
| 2018-09-13 | 7,075 | 7,158 | 7,011 | 7,079 | 1,734,300 | 1,769.75 |
| 2018-09-12 | 7,066 | 7,137 | 7,054 | 7,085 | 1,481,900 | 1,771.25 |
| 2018-09-11 | 7,050 | 7,116 | 6,975 | 7,084 | 1,731,200 | 1,771 |
| 2018-09-10 | 7,043 | 7,191 | 7,036 | 7,148 | 1,718,200 | 1,787 |
| 2018-09-07 | 7,246 | 7,254 | 7,064 | 7,091 | 2,294,700 | 1,772.75 |
| 2018-09-06 | 7,250 | 7,328 | 7,210 | 7,225 | 1,674,400 | 1,806.25 |
| 2018-09-05 | 7,218 | 7,389 | 7,213 | 7,303 | 2,312,500 | 1,825.75 |
| 2018-09-04 | 7,258 | 7,304 | 7,201 | 7,226 | 1,465,400 | 1,806.50 |
| 2018-09-03 | 7,150 | 7,282 | 7,149 | 7,253 | 1,296,100 | 1,813.25 |
| 2018-08-31 | 7,190 | 7,295 | 7,176 | 7,230 | 1,981,600 | 1,807.50 |
| 2018-08-30 | 7,282 | 7,359 | 7,215 | 7,237 | 2,293,100 | 1,809.25 |
| 2018-08-29 | 7,292 | 7,417 | 7,272 | 7,354 | 1,622,100 | 1,838.50 |
| 2018-08-28 | 7,249 | 7,387 | 7,225 | 7,300 | 2,012,100 | 1,825 |
| 2018-08-27 | 7,241 | 7,299 | 7,185 | 7,200 | 2,172,000 | 1,800 |
| 2018-08-24 | 7,232 | 7,270 | 7,116 | 7,208 | 3,307,400 | 1,802 |
| 2018-08-23 | 7,575 | 7,577 | 7,250 | 7,274 | 4,581,100 | 1,818.50 |
| 2018-08-22 | 7,613 | 7,648 | 7,494 | 7,639 | 3,036,200 | 1,909.75 |
| 2018-08-21 | 7,392 | 7,510 | 7,389 | 7,423 | 3,211,100 | 1,855.75 |
| 2018-08-20 | 7,350 | 7,485 | 7,305 | 7,453 | 3,008,600 | 1,863.25 |
| 2018-08-17 | 7,587 | 7,666 | 7,450 | 7,507 | 3,335,900 | 1,876.75 |
| 2018-08-16 | 7,430 | 7,615 | 7,413 | 7,607 | 3,520,100 | 1,901.75 |
| 2018-08-15 | 7,520 | 7,521 | 7,359 | 7,475 | 3,172,500 | 1,868.75 |
| 2018-08-14 | 7,313 | 7,530 | 7,293 | 7,530 | 3,666,000 | 1,882.50 |
| 2018-08-13 | 7,090 | 7,253 | 7,086 | 7,163 | 3,495,000 | 1,790.75 |
| 2018-08-10 | 7,208 | 7,234 | 7,030 | 7,060 | 3,974,800 | 1,765 |
| 2018-08-09 | 7,190 | 7,239 | 6,908 | 6,944 | 8,122,800 | 1,736 |
| 2018-08-08 | 7,440 | 7,499 | 7,379 | 7,390 | 3,003,500 | 1,847.50 |
| 2018-08-07 | 7,519 | 7,680 | 7,405 | 7,474 | 4,677,200 | 1,868.50 |
| 2018-08-06 | 7,100 | 7,355 | 7,073 | 7,327 | 3,682,600 | 1,831.75 |
| 2018-08-03 | 7,200 | 7,285 | 6,945 | 7,005 | 5,289,900 | 1,751.25 |
| 2018-08-02 | 6,536 | 6,553 | 6,439 | 6,453 | 1,906,100 | 1,613.25 |
| 2018-08-01 | 6,603 | 6,654 | 6,577 | 6,592 | 1,577,300 | 1,648 |
| 2018-07-31 | 6,625 | 6,645 | 6,550 | 6,551 | 1,759,400 | 1,637.75 |
| 2018-07-30 | 6,628 | 6,648 | 6,586 | 6,624 | 788,000 | 1,656 |
| 2018-07-27 | 6,660 | 6,665 | 6,599 | 6,652 | 1,391,600 | 1,663 |
| 2018-07-26 | 6,800 | 6,839 | 6,735 | 6,745 | 1,535,800 | 1,686.25 |
| 2018-07-25 | 6,699 | 6,704 | 6,644 | 6,650 | 835,600 | 1,662.50 |
| 2018-07-24 | 6,696 | 6,714 | 6,646 | 6,659 | 1,066,500 | 1,664.75 |
| 2018-07-23 | 6,600 | 6,666 | 6,545 | 6,631 | 1,441,300 | 1,657.75 |
| 2018-07-20 | 6,695 | 6,749 | 6,631 | 6,679 | 1,958,900 | 1,669.75 |
| 2018-07-19 | 6,589 | 6,696 | 6,569 | 6,669 | 2,180,700 | 1,667.25 |
| 2018-07-18 | 6,570 | 6,621 | 6,542 | 6,590 | 2,272,200 | 1,647.50 |
| 2018-07-17 | 6,368 | 6,515 | 6,356 | 6,504 | 2,808,300 | 1,626 |
| 2018-07-13 | 6,253 | 6,292 | 6,204 | 6,268 | 1,315,500 | 1,567 |
| 2018-07-12 | 6,161 | 6,277 | 6,156 | 6,250 | 1,124,700 | 1,562.50 |
| 2018-07-11 | 6,216 | 6,218 | 6,103 | 6,177 | 1,159,600 | 1,544.25 |
| 2018-07-10 | 6,230 | 6,289 | 6,209 | 6,253 | 1,517,400 | 1,563.25 |
| 2018-07-09 | 6,146 | 6,195 | 6,127 | 6,181 | 857,500 | 1,545.25 |
| 2018-07-06 | 6,146 | 6,183 | 6,101 | 6,134 | 1,483,100 | 1,533.50 |
| 2018-07-05 | 6,066 | 6,124 | 6,041 | 6,074 | 935,600 | 1,518.50 |
| 2018-07-04 | 6,054 | 6,114 | 6,041 | 6,073 | 955,800 | 1,518.25 |
| 2018-07-03 | 6,037 | 6,057 | 6,001 | 6,053 | 1,425,100 | 1,513.25 |
| 2018-07-02 | 6,083 | 6,172 | 6,039 | 6,048 | 1,174,400 | 1,512 |
| 2018-06-29 | 6,092 | 6,125 | 6,031 | 6,118 | 1,486,700 | 1,529.50 |
| 2018-06-28 | 6,113 | 6,183 | 6,104 | 6,112 | 1,175,100 | 1,528 |
| 2018-06-27 | 6,100 | 6,140 | 6,079 | 6,104 | 1,109,800 | 1,526 |
| 2018-06-26 | 6,126 | 6,172 | 6,104 | 6,129 | 1,630,000 | 1,532.25 |
| 2018-06-25 | 6,250 | 6,263 | 6,166 | 6,173 | 1,286,100 | 1,543.25 |
| 2018-06-22 | 6,227 | 6,324 | 6,223 | 6,321 | 1,624,900 | 1,580.25 |
| 2018-06-21 | 6,263 | 6,296 | 6,253 | 6,260 | 1,394,200 | 1,565 |
| 2018-06-20 | 6,354 | 6,390 | 6,246 | 6,314 | 1,992,500 | 1,578.50 |
| 2018-06-19 | 6,435 | 6,474 | 6,346 | 6,354 | 1,512,600 | 1,588.50 |
| 2018-06-18 | 6,386 | 6,422 | 6,343 | 6,417 | 1,029,000 | 1,604.25 |
| 2018-06-15 | 6,420 | 6,449 | 6,381 | 6,428 | 1,257,000 | 1,607 |
| 2018-06-14 | 6,395 | 6,422 | 6,347 | 6,359 | 1,444,200 | 1,589.75 |
| 2018-06-13 | 6,432 | 6,497 | 6,430 | 6,466 | 1,432,100 | 1,616.50 |
| 2018-06-12 | 6,495 | 6,513 | 6,396 | 6,431 | 1,689,600 | 1,607.75 |
| 2018-06-11 | 6,454 | 6,464 | 6,403 | 6,439 | 791,100 | 1,609.75 |
| 2018-06-08 | 6,415 | 6,467 | 6,400 | 6,436 | 2,085,400 | 1,609 |
| 2018-06-07 | 6,450 | 6,492 | 6,372 | 6,376 | 1,318,600 | 1,594 |
| 2018-06-06 | 6,411 | 6,430 | 6,355 | 6,391 | 1,483,000 | 1,597.75 |
| 2018-06-05 | 6,455 | 6,458 | 6,385 | 6,420 | 1,320,900 | 1,605 |
| 2018-06-04 | 6,359 | 6,443 | 6,301 | 6,427 | 1,695,700 | 1,606.75 |
| 2018-06-01 | 6,336 | 6,340 | 6,222 | 6,276 | 1,303,200 | 1,569 |
| 2018-05-31 | 6,315 | 6,317 | 6,167 | 6,262 | 2,140,200 | 1,565.50 |
| 2018-05-30 | 6,240 | 6,293 | 6,132 | 6,169 | 2,056,000 | 1,542.25 |
| 2018-05-29 | 6,310 | 6,369 | 6,276 | 6,325 | 1,442,700 | 1,581.25 |
| 2018-05-28 | 6,190 | 6,288 | 6,190 | 6,285 | 1,377,600 | 1,571.25 |
| 2018-05-25 | 6,188 | 6,251 | 6,143 | 6,161 | 1,888,200 | 1,540.25 |
| 2018-05-24 | 6,355 | 6,367 | 6,204 | 6,248 | 1,914,600 | 1,562 |
| 2018-05-23 | 6,365 | 6,405 | 6,318 | 6,365 | 1,469,500 | 1,591.25 |
| 2018-05-22 | 6,427 | 6,428 | 6,346 | 6,379 | 1,062,200 | 1,594.75 |
| 2018-05-21 | 6,420 | 6,471 | 6,374 | 6,397 | 1,846,100 | 1,599.25 |
| 2018-05-18 | 6,322 | 6,400 | 6,300 | 6,380 | 2,667,200 | 1,595 |
| 2018-05-17 | 6,226 | 6,259 | 6,180 | 6,195 | 1,441,700 | 1,548.75 |
| 2018-05-16 | 6,244 | 6,257 | 6,169 | 6,174 | 1,608,200 | 1,543.50 |
| 2018-05-15 | 6,213 | 6,350 | 6,211 | 6,278 | 3,134,900 | 1,569.50 |
| 2018-05-14 | 6,103 | 6,169 | 6,093 | 6,130 | 1,849,100 | 1,532.50 |
| 2018-05-11 | 6,138 | 6,188 | 5,834 | 6,143 | 5,356,600 | 1,535.75 |
| 2018-05-10 | 5,726 | 5,735 | 5,618 | 5,638 | 2,359,300 | 1,409.50 |
| 2018-05-09 | 5,791 | 5,829 | 5,701 | 5,721 | 1,824,300 | 1,430.25 |
| 2018-05-08 | 5,831 | 5,844 | 5,766 | 5,829 | 1,401,700 | 1,457.25 |
| 2018-05-07 | 5,890 | 5,890 | 5,820 | 5,833 | 1,447,100 | 1,458.25 |
| 2018-05-02 | 5,899 | 5,906 | 5,862 | 5,875 | 855,800 | 1,468.75 |
| 2018-05-01 | 5,936 | 5,950 | 5,837 | 5,894 | 1,112,800 | 1,473.50 |
| 2018-04-27 | 5,930 | 5,932 | 5,847 | 5,891 | 1,837,700 | 1,472.75 |
| 2018-04-26 | 5,840 | 5,861 | 5,816 | 5,843 | 1,027,100 | 1,460.75 |
| 2018-04-25 | 5,782 | 5,863 | 5,765 | 5,844 | 1,076,000 | 1,461 |
| 2018-04-24 | 5,769 | 5,834 | 5,736 | 5,823 | 1,265,600 | 1,455.75 |
| 2018-04-23 | 5,789 | 5,806 | 5,719 | 5,725 | 1,430,600 | 1,431.25 |
| 2018-04-20 | 5,757 | 5,827 | 5,740 | 5,747 | 2,116,600 | 1,436.75 |
| 2018-04-19 | 5,841 | 5,845 | 5,801 | 5,805 | 1,744,100 | 1,451.25 |
| 2018-04-18 | 5,842 | 5,888 | 5,821 | 5,875 | 1,175,500 | 1,468.75 |
| 2018-04-17 | 5,857 | 5,893 | 5,830 | 5,842 | 973,300 | 1,460.50 |
| 2018-04-16 | 5,898 | 5,899 | 5,848 | 5,881 | 1,080,200 | 1,470.25 |
| 2018-04-13 | 5,919 | 5,965 | 5,901 | 5,912 | 1,447,300 | 1,478 |
| 2018-04-12 | 5,860 | 5,896 | 5,795 | 5,875 | 1,115,800 | 1,468.75 |
| 2018-04-11 | 5,910 | 5,949 | 5,894 | 5,904 | 1,477,600 | 1,476 |
| 2018-04-10 | 5,826 | 5,923 | 5,803 | 5,869 | 1,156,800 | 1,467.25 |
| 2018-04-09 | 5,867 | 5,912 | 5,845 | 5,869 | 1,071,100 | 1,467.25 |
| 2018-04-06 | 5,884 | 5,926 | 5,844 | 5,857 | 1,456,400 | 1,464.25 |
| 2018-04-05 | 5,863 | 5,909 | 5,813 | 5,857 | 1,592,400 | 1,464.25 |
| 2018-04-04 | 5,779 | 5,849 | 5,771 | 5,815 | 1,679,700 | 1,453.75 |
| 2018-04-03 | 5,699 | 5,749 | 5,667 | 5,722 | 1,430,200 | 1,430.50 |
| 2018-03-30 | 5,761 | 5,776 | 5,695 | 5,730 | 1,205,800 | 1,432.50 |
| 2018-03-29 | 5,737 | 5,758 | 5,662 | 5,703 | 2,005,700 | 1,425.75 |
| 2018-03-28 | 5,639 | 5,642 | 5,538 | 5,637 | 1,826,100 | 1,409.25 |
| 2018-03-27 | 5,642 | 5,759 | 5,637 | 5,751 | 2,107,900 | 1,437.75 |
| 2018-03-26 | 5,493 | 5,567 | 5,444 | 5,567 | 1,601,100 | 1,391.75 |
| 2018-03-23 | 5,573 | 5,641 | 5,548 | 5,562 | 2,915,700 | 1,390.50 |
| 2018-03-22 | 5,627 | 5,700 | 5,607 | 5,694 | 1,520,900 | 1,423.50 |
| 2018-03-20 | 5,617 | 5,667 | 5,598 | 5,660 | 1,325,600 | 1,415 |
| 2018-03-19 | 5,651 | 5,742 | 5,643 | 5,698 | 1,074,200 | 1,424.50 |
| 2018-03-16 | 5,798 | 5,808 | 5,685 | 5,700 | 1,436,400 | 1,425 |
| 2018-03-15 | 5,700 | 5,771 | 5,676 | 5,750 | 1,020,500 | 1,437.50 |
| 2018-03-14 | 5,672 | 5,726 | 5,670 | 5,697 | 1,265,400 | 1,424.25 |
| 2018-03-13 | 5,697 | 5,737 | 5,667 | 5,731 | 1,846,800 | 1,432.75 |
| 2018-03-12 | 5,811 | 5,852 | 5,755 | 5,793 | 1,043,200 | 1,448.25 |
| 2018-03-09 | 5,767 | 5,858 | 5,701 | 5,725 | 2,733,600 | 1,431.25 |
| 2018-03-08 | 5,800 | 5,806 | 5,741 | 5,760 | 1,314,200 | 1,440 |
| 2018-03-07 | 5,800 | 5,826 | 5,755 | 5,765 | 2,117,400 | 1,441.25 |
| 2018-03-06 | 5,860 | 5,928 | 5,839 | 5,872 | 1,633,300 | 1,468 |
| 2018-03-05 | 5,851 | 5,879 | 5,709 | 5,730 | 1,959,300 | 1,432.50 |
| 2018-03-02 | 5,907 | 5,958 | 5,876 | 5,929 | 2,440,800 | 1,482.25 |
| 2018-03-01 | 6,097 | 6,100 | 6,002 | 6,039 | 1,912,600 | 1,509.75 |
| 2018-02-28 | 6,217 | 6,265 | 6,146 | 6,146 | 2,094,100 | 1,536.50 |
| 2018-02-27 | 6,120 | 6,220 | 6,112 | 6,216 | 2,410,500 | 1,554 |
| 2018-02-26 | 6,001 | 6,109 | 5,999 | 6,073 | 2,037,700 | 1,518.25 |
| 2018-02-23 | 5,947 | 6,004 | 5,937 | 5,988 | 1,193,100 | 1,497 |
| 2018-02-22 | 5,955 | 5,958 | 5,909 | 5,934 | 1,666,700 | 1,483.50 |
| 2018-02-21 | 5,983 | 6,061 | 5,967 | 5,996 | 1,219,400 | 1,499 |
| 2018-02-20 | 6,004 | 6,040 | 5,931 | 5,956 | 1,407,500 | 1,489 |
| 2018-02-19 | 6,024 | 6,063 | 6,001 | 6,030 | 1,248,000 | 1,507.50 |
| 2018-02-16 | 6,010 | 6,090 | 5,972 | 6,004 | 1,906,700 | 1,501 |
| 2018-02-15 | 5,943 | 5,992 | 5,901 | 5,954 | 1,745,400 | 1,488.50 |
| 2018-02-14 | 5,958 | 5,999 | 5,852 | 5,875 | 2,288,100 | 1,468.75 |
| 2018-02-13 | 6,033 | 6,075 | 5,937 | 5,976 | 3,171,800 | 1,494 |
| 2018-02-09 | 5,861 | 6,009 | 5,832 | 5,973 | 3,677,500 | 1,493.25 |
| 2018-02-08 | 6,115 | 6,200 | 6,074 | 6,107 | 2,419,200 | 1,526.75 |
| 2018-02-07 | 6,254 | 6,270 | 6,021 | 6,024 | 4,094,300 | 1,506 |
| 2018-02-06 | 5,930 | 6,088 | 5,815 | 6,088 | 4,490,200 | 1,522 |
| 2018-02-05 | 6,066 | 6,146 | 6,048 | 6,091 | 2,518,100 | 1,522.75 |
| 2018-02-02 | 6,200 | 6,217 | 6,142 | 6,149 | 2,222,900 | 1,537.25 |
| 2018-02-01 | 6,261 | 6,284 | 6,214 | 6,244 | 1,502,300 | 1,561 |
| 2018-01-31 | 6,273 | 6,325 | 6,225 | 6,228 | 2,138,900 | 1,557 |
| 2018-01-30 | 6,275 | 6,332 | 6,193 | 6,270 | 2,417,500 | 1,567.50 |
| 2018-01-29 | 6,184 | 6,341 | 6,085 | 6,307 | 3,152,800 | 1,576.75 |
| 2018-01-26 | 6,209 | 6,265 | 6,140 | 6,184 | 4,414,300 | 1,546 |
| 2018-01-25 | 6,498 | 6,499 | 6,396 | 6,409 | 1,502,900 | 1,602.25 |
| 2018-01-24 | 6,551 | 6,604 | 6,526 | 6,555 | 1,284,700 | 1,638.75 |
| 2018-01-23 | 6,548 | 6,602 | 6,531 | 6,590 | 1,281,000 | 1,647.50 |
| 2018-01-22 | 6,556 | 6,558 | 6,494 | 6,522 | 1,533,200 | 1,630.50 |
| 2018-01-19 | 6,567 | 6,632 | 6,562 | 6,604 | 1,310,000 | 1,651 |
| 2018-01-18 | 6,609 | 6,635 | 6,501 | 6,533 | 2,475,400 | 1,633.25 |
| 2018-01-17 | 6,484 | 6,531 | 6,462 | 6,509 | 1,620,700 | 1,627.25 |
| 2018-01-16 | 6,501 | 6,517 | 6,440 | 6,496 | 1,423,000 | 1,624 |
| 2018-01-15 | 6,590 | 6,596 | 6,483 | 6,487 | 1,648,900 | 1,621.75 |
| 2018-01-12 | 6,570 | 6,642 | 6,564 | 6,595 | 1,845,700 | 1,648.75 |
| 2018-01-11 | 6,634 | 6,644 | 6,528 | 6,564 | 1,662,700 | 1,641 |
| 2018-01-10 | 6,650 | 6,699 | 6,636 | 6,666 | 1,071,800 | 1,666.50 |
| 2018-01-09 | 6,800 | 6,811 | 6,648 | 6,653 | 2,095,400 | 1,663.25 |
| 2018-01-05 | 6,742 | 6,775 | 6,681 | 6,740 | 2,008,000 | 1,685 |
| 2018-01-04 | 6,600 | 6,744 | 6,588 | 6,742 | 1,936,800 | 1,685.50 |
分割・併合履歴 ： [2024-03-28]1株→4株 [1983-03-28]1株→1.05株
