7270 (株)SUBARU 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 | 2,369 | 2,391.5 | 2,335 | 2,360 | 2,527,800 | 2,360 |
| 2018-12-27 | 2,372.5 | 2,398 | 2,339.5 | 2,392.5 | 4,017,700 | 2,392.50 |
| 2018-12-26 | 2,241.5 | 2,294 | 2,231 | 2,272.5 | 3,786,800 | 2,272.50 |
| 2018-12-25 | 2,316 | 2,316 | 2,208.5 | 2,210.5 | 4,156,000 | 2,210.50 |
| 2018-12-21 | 2,409 | 2,415.5 | 2,351 | 2,366 | 5,111,200 | 2,366 |
| 2018-12-20 | 2,415.5 | 2,435 | 2,361 | 2,371 | 3,736,400 | 2,371 |
| 2018-12-19 | 2,460.5 | 2,483 | 2,441 | 2,458 | 2,688,600 | 2,458 |
| 2018-12-18 | 2,465 | 2,490 | 2,455 | 2,457.5 | 2,541,300 | 2,457.50 |
| 2018-12-17 | 2,465 | 2,493.5 | 2,448 | 2,465.5 | 2,387,200 | 2,465.50 |
| 2018-12-14 | 2,503 | 2,514 | 2,477 | 2,480.5 | 3,851,500 | 2,480.50 |
| 2018-12-13 | 2,510 | 2,543 | 2,488 | 2,530 | 2,667,300 | 2,530 |
| 2018-12-12 | 2,450 | 2,509.5 | 2,443 | 2,485 | 4,967,500 | 2,485 |
| 2018-12-11 | 2,452 | 2,455.5 | 2,401 | 2,402 | 4,227,600 | 2,402 |
| 2018-12-10 | 2,500 | 2,504.5 | 2,445.5 | 2,462 | 3,371,900 | 2,462 |
| 2018-12-07 | 2,548.5 | 2,553 | 2,512.5 | 2,527 | 2,826,200 | 2,527 |
| 2018-12-06 | 2,524.5 | 2,558.5 | 2,497 | 2,505 | 3,733,200 | 2,505 |
| 2018-12-05 | 2,515 | 2,539 | 2,481 | 2,532 | 4,416,500 | 2,532 |
| 2018-12-04 | 2,602 | 2,624 | 2,554 | 2,555.5 | 4,189,100 | 2,555.50 |
| 2018-12-03 | 2,568.5 | 2,626.5 | 2,545.5 | 2,607 | 4,475,400 | 2,607 |
| 2018-11-30 | 2,565 | 2,580 | 2,518.5 | 2,523 | 6,448,800 | 2,523 |
| 2018-11-29 | 2,577 | 2,588 | 2,563.5 | 2,575 | 2,502,300 | 2,575 |
| 2018-11-28 | 2,603 | 2,615 | 2,544 | 2,573 | 3,817,500 | 2,573 |
| 2018-11-27 | 2,630 | 2,630.5 | 2,580.5 | 2,603.5 | 3,572,600 | 2,603.50 |
| 2018-11-26 | 2,629 | 2,654 | 2,606.5 | 2,620 | 2,844,400 | 2,620 |
| 2018-11-22 | 2,621 | 2,625.5 | 2,571.5 | 2,611 | 3,481,100 | 2,611 |
| 2018-11-21 | 2,521.5 | 2,586.5 | 2,512.5 | 2,581.5 | 4,764,000 | 2,581.50 |
| 2018-11-20 | 2,500 | 2,552 | 2,495 | 2,551 | 3,674,300 | 2,551 |
| 2018-11-19 | 2,515 | 2,565.5 | 2,510 | 2,526.5 | 3,510,900 | 2,526.50 |
| 2018-11-16 | 2,615 | 2,629.5 | 2,524.5 | 2,532.5 | 6,375,900 | 2,532.50 |
| 2018-11-15 | 2,644 | 2,661.5 | 2,612 | 2,630.5 | 3,102,400 | 2,630.50 |
| 2018-11-14 | 2,629 | 2,708 | 2,629 | 2,674.5 | 5,462,200 | 2,674.50 |
| 2018-11-13 | 2,624.5 | 2,628 | 2,583 | 2,602 | 6,216,000 | 2,602 |
| 2018-11-12 | 2,690 | 2,694 | 2,636.5 | 2,674.5 | 5,788,000 | 2,674.50 |
| 2018-11-09 | 2,817.5 | 2,817.5 | 2,710.5 | 2,718.5 | 7,460,900 | 2,718.50 |
| 2018-11-08 | 2,909 | 2,909 | 2,825 | 2,829.5 | 5,534,000 | 2,829.50 |
| 2018-11-07 | 2,925 | 2,940.5 | 2,878 | 2,886 | 5,831,700 | 2,886 |
| 2018-11-06 | 2,872.5 | 3,021 | 2,865 | 2,947 | 6,985,400 | 2,947 |
| 2018-11-05 | 2,950 | 2,970 | 2,873.5 | 2,895.5 | 6,276,000 | 2,895.50 |
| 2018-11-02 | 3,000 | 3,052 | 2,977.5 | 3,048 | 4,988,500 | 3,048 |
| 2018-11-01 | 3,045 | 3,075 | 3,032 | 3,050 | 2,932,200 | 3,050 |
| 2018-10-31 | 3,026 | 3,056 | 3,015 | 3,053 | 3,201,400 | 3,053 |
| 2018-10-30 | 3,024 | 3,041 | 3,008 | 3,012 | 2,483,100 | 3,012 |
| 2018-10-29 | 3,006 | 3,038 | 2,997 | 3,006 | 1,801,600 | 3,006 |
| 2018-10-26 | 3,003 | 3,037 | 2,985 | 3,014 | 4,127,300 | 3,014 |
| 2018-10-25 | 2,941.5 | 3,027 | 2,917 | 2,990 | 7,312,400 | 2,990 |
| 2018-10-24 | 3,025 | 3,073 | 3,008 | 3,008 | 10,981,000 | 3,008 |
| 2018-10-23 | 3,262 | 3,265 | 3,232 | 3,235 | 2,573,900 | 3,235 |
| 2018-10-22 | 3,273 | 3,316 | 3,262 | 3,295 | 1,982,800 | 3,295 |
| 2018-10-19 | 3,260 | 3,298 | 3,251 | 3,291 | 1,889,600 | 3,291 |
| 2018-10-18 | 3,340 | 3,342 | 3,301 | 3,303 | 2,154,100 | 3,303 |
| 2018-10-17 | 3,334 | 3,343 | 3,292 | 3,326 | 2,150,100 | 3,326 |
| 2018-10-16 | 3,234 | 3,286 | 3,232 | 3,280 | 2,662,700 | 3,280 |
| 2018-10-15 | 3,219 | 3,247 | 3,204 | 3,226 | 2,367,100 | 3,226 |
| 2018-10-12 | 3,205 | 3,284 | 3,205 | 3,266 | 3,502,600 | 3,266 |
| 2018-10-11 | 3,198 | 3,279 | 3,191 | 3,240 | 5,228,500 | 3,240 |
| 2018-10-10 | 3,342 | 3,370 | 3,333 | 3,338 | 2,601,000 | 3,338 |
| 2018-10-09 | 3,400 | 3,417 | 3,351 | 3,372 | 4,043,500 | 3,372 |
| 2018-10-05 | 3,450 | 3,485 | 3,441 | 3,454 | 3,108,500 | 3,454 |
| 2018-10-04 | 3,458 | 3,487 | 3,450 | 3,474 | 4,605,400 | 3,474 |
| 2018-10-03 | 3,401 | 3,427 | 3,377 | 3,404 | 3,159,900 | 3,404 |
| 2018-10-02 | 3,435 | 3,473 | 3,410 | 3,418 | 3,260,600 | 3,418 |
| 2018-10-01 | 3,410 | 3,415 | 3,352 | 3,407 | 4,823,300 | 3,407 |
| 2018-09-28 | 3,469 | 3,498 | 3,440 | 3,480 | 6,022,200 | 3,480 |
| 2018-09-27 | 3,400 | 3,464 | 3,382 | 3,403 | 6,993,500 | 3,403 |
| 2018-09-26 | 3,331 | 3,361 | 3,285 | 3,316 | 3,209,500 | 3,316 |
| 2018-09-25 | 3,372 | 3,400 | 3,350 | 3,400 | 4,612,700 | 3,400 |
| 2018-09-21 | 3,340 | 3,370 | 3,333 | 3,370 | 4,905,700 | 3,370 |
| 2018-09-20 | 3,311 | 3,332 | 3,301 | 3,308 | 3,563,400 | 3,308 |
| 2018-09-19 | 3,267 | 3,305 | 3,262 | 3,269 | 3,830,500 | 3,269 |
| 2018-09-18 | 3,168 | 3,243 | 3,161 | 3,231 | 3,769,000 | 3,231 |
| 2018-09-14 | 3,150 | 3,165 | 3,129 | 3,165 | 4,145,700 | 3,165 |
| 2018-09-13 | 3,073 | 3,113 | 3,066 | 3,103 | 2,509,000 | 3,103 |
| 2018-09-12 | 3,060 | 3,082 | 3,048 | 3,059 | 3,002,000 | 3,059 |
| 2018-09-11 | 3,075 | 3,083 | 3,047 | 3,061 | 3,069,700 | 3,061 |
| 2018-09-10 | 3,075 | 3,089 | 3,066 | 3,073 | 2,319,000 | 3,073 |
| 2018-09-07 | 3,122 | 3,125 | 3,071 | 3,089 | 3,870,600 | 3,089 |
| 2018-09-06 | 3,173 | 3,202 | 3,164 | 3,166 | 2,386,100 | 3,166 |
| 2018-09-05 | 3,200 | 3,211 | 3,161 | 3,171 | 3,131,600 | 3,171 |
| 2018-09-04 | 3,255 | 3,259 | 3,201 | 3,217 | 2,313,100 | 3,217 |
| 2018-09-03 | 3,286 | 3,290 | 3,258 | 3,265 | 1,954,600 | 3,265 |
| 2018-08-31 | 3,287 | 3,319 | 3,278 | 3,301 | 2,023,200 | 3,301 |
| 2018-08-30 | 3,323 | 3,330 | 3,290 | 3,312 | 2,887,700 | 3,312 |
| 2018-08-29 | 3,333 | 3,350 | 3,324 | 3,340 | 2,024,700 | 3,340 |
| 2018-08-28 | 3,375 | 3,387 | 3,342 | 3,347 | 2,863,600 | 3,347 |
| 2018-08-27 | 3,330 | 3,332 | 3,307 | 3,320 | 1,863,400 | 3,320 |
| 2018-08-24 | 3,344 | 3,353 | 3,309 | 3,320 | 1,834,100 | 3,320 |
| 2018-08-23 | 3,369 | 3,374 | 3,320 | 3,338 | 2,370,500 | 3,338 |
| 2018-08-22 | 3,350 | 3,380 | 3,331 | 3,376 | 3,565,600 | 3,376 |
| 2018-08-21 | 3,333 | 3,340 | 3,298 | 3,309 | 2,445,900 | 3,309 |
| 2018-08-20 | 3,340 | 3,342 | 3,292 | 3,338 | 2,457,900 | 3,338 |
| 2018-08-17 | 3,334 | 3,350 | 3,327 | 3,343 | 2,153,900 | 3,343 |
| 2018-08-16 | 3,284 | 3,317 | 3,261 | 3,306 | 3,148,500 | 3,306 |
| 2018-08-15 | 3,312 | 3,339 | 3,290 | 3,303 | 2,520,500 | 3,303 |
| 2018-08-14 | 3,282 | 3,298 | 3,247 | 3,291 | 2,223,000 | 3,291 |
| 2018-08-13 | 3,295 | 3,297 | 3,244 | 3,260 | 2,949,700 | 3,260 |
| 2018-08-10 | 3,350 | 3,351 | 3,312 | 3,319 | 2,304,900 | 3,319 |
| 2018-08-09 | 3,342 | 3,349 | 3,323 | 3,337 | 2,161,100 | 3,337 |
| 2018-08-08 | 3,342 | 3,345 | 3,296 | 3,321 | 3,775,100 | 3,321 |
| 2018-08-07 | 3,292 | 3,368 | 3,279 | 3,342 | 5,709,100 | 3,342 |
| 2018-08-06 | 3,270 | 3,285 | 3,161 | 3,232 | 4,137,200 | 3,232 |
| 2018-08-03 | 3,257 | 3,274 | 3,240 | 3,266 | 2,201,800 | 3,266 |
| 2018-08-02 | 3,283 | 3,290 | 3,239 | 3,253 | 2,943,900 | 3,253 |
| 2018-08-01 | 3,278 | 3,295 | 3,257 | 3,283 | 2,549,100 | 3,283 |
| 2018-07-31 | 3,274 | 3,282 | 3,251 | 3,254 | 3,330,900 | 3,254 |
| 2018-07-30 | 3,258 | 3,272 | 3,249 | 3,255 | 2,212,400 | 3,255 |
| 2018-07-27 | 3,225 | 3,248 | 3,215 | 3,242 | 2,013,000 | 3,242 |
| 2018-07-26 | 3,244 | 3,250 | 3,215 | 3,231 | 2,429,900 | 3,231 |
| 2018-07-25 | 3,209 | 3,242 | 3,199 | 3,215 | 2,295,600 | 3,215 |
| 2018-07-24 | 3,205 | 3,216 | 3,191 | 3,204 | 1,826,700 | 3,204 |
| 2018-07-23 | 3,170 | 3,189 | 3,163 | 3,183 | 2,022,000 | 3,183 |
| 2018-07-20 | 3,210 | 3,231 | 3,192 | 3,202 | 2,056,600 | 3,202 |
| 2018-07-19 | 3,224 | 3,224 | 3,181 | 3,201 | 2,175,800 | 3,201 |
| 2018-07-18 | 3,226 | 3,233 | 3,210 | 3,218 | 1,848,300 | 3,218 |
| 2018-07-17 | 3,142 | 3,201 | 3,137 | 3,179 | 3,552,500 | 3,179 |
| 2018-07-13 | 3,103 | 3,133 | 3,097 | 3,125 | 3,188,400 | 3,125 |
| 2018-07-12 | 3,125 | 3,126 | 3,097 | 3,120 | 2,627,800 | 3,120 |
| 2018-07-11 | 3,125 | 3,137 | 3,064 | 3,117 | 4,439,500 | 3,117 |
| 2018-07-10 | 3,217 | 3,242 | 3,110 | 3,168 | 6,740,900 | 3,168 |
| 2018-07-09 | 3,189 | 3,213 | 3,181 | 3,197 | 2,370,600 | 3,197 |
| 2018-07-06 | 3,144 | 3,205 | 3,139 | 3,173 | 3,266,300 | 3,173 |
| 2018-07-05 | 3,129 | 3,173 | 3,125 | 3,135 | 4,218,300 | 3,135 |
| 2018-07-04 | 3,100 | 3,128 | 3,082 | 3,117 | 2,279,500 | 3,117 |
| 2018-07-03 | 3,171 | 3,174 | 3,116 | 3,132 | 3,518,900 | 3,132 |
| 2018-07-02 | 3,203 | 3,214 | 3,165 | 3,169 | 2,586,600 | 3,169 |
| 2018-06-29 | 3,228 | 3,231 | 3,194 | 3,225 | 2,339,000 | 3,225 |
| 2018-06-28 | 3,221 | 3,262 | 3,213 | 3,233 | 3,562,500 | 3,233 |
| 2018-06-27 | 3,201 | 3,211 | 3,173 | 3,207 | 2,981,000 | 3,207 |
| 2018-06-26 | 3,189 | 3,244 | 3,172 | 3,201 | 3,448,100 | 3,201 |
| 2018-06-25 | 3,250 | 3,252 | 3,173 | 3,184 | 4,812,400 | 3,184 |
| 2018-06-22 | 3,300 | 3,300 | 3,249 | 3,280 | 4,875,300 | 3,280 |
| 2018-06-21 | 3,336 | 3,376 | 3,321 | 3,349 | 3,513,100 | 3,349 |
| 2018-06-20 | 3,330 | 3,349 | 3,307 | 3,341 | 3,341,000 | 3,341 |
| 2018-06-19 | 3,335 | 3,382 | 3,334 | 3,341 | 3,484,200 | 3,341 |
| 2018-06-18 | 3,374 | 3,376 | 3,330 | 3,338 | 2,919,000 | 3,338 |
| 2018-06-15 | 3,388 | 3,399 | 3,372 | 3,389 | 2,444,100 | 3,389 |
| 2018-06-14 | 3,400 | 3,420 | 3,387 | 3,396 | 2,654,200 | 3,396 |
| 2018-06-13 | 3,408 | 3,434 | 3,407 | 3,421 | 1,498,000 | 3,421 |
| 2018-06-12 | 3,440 | 3,455 | 3,396 | 3,405 | 2,472,100 | 3,405 |
| 2018-06-11 | 3,401 | 3,427 | 3,386 | 3,403 | 2,205,700 | 3,403 |
| 2018-06-08 | 3,431 | 3,449 | 3,415 | 3,420 | 3,924,500 | 3,420 |
| 2018-06-07 | 3,410 | 3,480 | 3,407 | 3,466 | 4,121,300 | 3,466 |
| 2018-06-06 | 3,410 | 3,448 | 3,370 | 3,389 | 6,743,800 | 3,389 |
| 2018-06-05 | 3,465 | 3,482 | 3,412 | 3,437 | 5,088,600 | 3,437 |
| 2018-06-04 | 3,363 | 3,449 | 3,354 | 3,444 | 3,065,900 | 3,444 |
| 2018-06-01 | 3,331 | 3,388 | 3,321 | 3,365 | 3,224,800 | 3,365 |
| 2018-05-31 | 3,405 | 3,409 | 3,327 | 3,330 | 5,916,300 | 3,330 |
| 2018-05-30 | 3,401 | 3,415 | 3,383 | 3,406 | 3,322,100 | 3,406 |
| 2018-05-29 | 3,443 | 3,459 | 3,426 | 3,451 | 2,186,000 | 3,451 |
| 2018-05-28 | 3,470 | 3,473 | 3,439 | 3,449 | 1,752,400 | 3,449 |
| 2018-05-25 | 3,490 | 3,490 | 3,445 | 3,457 | 2,983,600 | 3,457 |
| 2018-05-24 | 3,539 | 3,548 | 3,463 | 3,494 | 6,145,900 | 3,494 |
| 2018-05-23 | 3,581 | 3,645 | 3,581 | 3,583 | 3,203,500 | 3,583 |
| 2018-05-22 | 3,579 | 3,611 | 3,564 | 3,580 | 2,651,100 | 3,580 |
| 2018-05-21 | 3,564 | 3,581 | 3,559 | 3,559 | 2,118,600 | 3,559 |
| 2018-05-18 | 3,556 | 3,570 | 3,542 | 3,564 | 2,458,000 | 3,564 |
| 2018-05-17 | 3,568 | 3,581 | 3,553 | 3,555 | 2,228,500 | 3,555 |
| 2018-05-16 | 3,570 | 3,586 | 3,537 | 3,559 | 2,880,600 | 3,559 |
| 2018-05-15 | 3,595 | 3,595 | 3,546 | 3,550 | 2,842,200 | 3,550 |
| 2018-05-14 | 3,540 | 3,576 | 3,501 | 3,568 | 4,784,900 | 3,568 |
| 2018-05-11 | 3,674 | 3,715 | 3,543 | 3,607 | 6,508,400 | 3,607 |
| 2018-05-10 | 3,680 | 3,713 | 3,680 | 3,692 | 2,140,000 | 3,692 |
| 2018-05-09 | 3,667 | 3,681 | 3,642 | 3,662 | 1,977,000 | 3,662 |
| 2018-05-08 | 3,686 | 3,698 | 3,666 | 3,676 | 1,855,200 | 3,676 |
| 2018-05-07 | 3,721 | 3,726 | 3,667 | 3,684 | 2,188,100 | 3,684 |
| 2018-05-02 | 3,722 | 3,736 | 3,695 | 3,717 | 2,578,800 | 3,717 |
| 2018-05-01 | 3,710 | 3,729 | 3,685 | 3,722 | 3,871,800 | 3,722 |
| 2018-04-27 | 3,686 | 3,704 | 3,647 | 3,679 | 3,100,000 | 3,679 |
| 2018-04-26 | 3,624 | 3,679 | 3,622 | 3,663 | 4,736,800 | 3,663 |
| 2018-04-25 | 3,589 | 3,618 | 3,585 | 3,616 | 2,401,000 | 3,616 |
| 2018-04-24 | 3,562 | 3,620 | 3,561 | 3,616 | 3,463,500 | 3,616 |
| 2018-04-23 | 3,519 | 3,553 | 3,518 | 3,542 | 3,253,500 | 3,542 |
| 2018-04-20 | 3,540 | 3,540 | 3,498 | 3,514 | 3,478,400 | 3,514 |
| 2018-04-19 | 3,535 | 3,548 | 3,495 | 3,524 | 6,499,500 | 3,524 |
| 2018-04-18 | 3,583 | 3,612 | 3,566 | 3,605 | 2,821,100 | 3,605 |
| 2018-04-17 | 3,589 | 3,612 | 3,581 | 3,599 | 2,003,500 | 3,599 |
| 2018-04-16 | 3,563 | 3,584 | 3,551 | 3,577 | 2,194,600 | 3,577 |
| 2018-04-13 | 3,547 | 3,590 | 3,544 | 3,576 | 3,199,400 | 3,576 |
| 2018-04-12 | 3,575 | 3,575 | 3,531 | 3,536 | 3,071,100 | 3,536 |
| 2018-04-11 | 3,626 | 3,629 | 3,587 | 3,592 | 2,460,400 | 3,592 |
| 2018-04-10 | 3,558 | 3,611 | 3,530 | 3,593 | 3,787,600 | 3,593 |
| 2018-04-09 | 3,569 | 3,588 | 3,555 | 3,571 | 2,296,800 | 3,571 |
| 2018-04-06 | 3,590 | 3,630 | 3,588 | 3,590 | 3,068,800 | 3,590 |
| 2018-04-05 | 3,601 | 3,605 | 3,549 | 3,593 | 3,340,300 | 3,593 |
| 2018-04-04 | 3,569 | 3,603 | 3,566 | 3,576 | 4,071,700 | 3,576 |
| 2018-04-03 | 3,491 | 3,533 | 3,469 | 3,514 | 2,900,300 | 3,514 |
| 2018-03-30 | 3,501 | 3,513 | 3,469 | 3,487 | 2,408,900 | 3,487 |
| 2018-03-29 | 3,501 | 3,513 | 3,456 | 3,489 | 3,401,700 | 3,489 |
| 2018-03-28 | 3,415 | 3,475 | 3,414 | 3,475 | 4,591,500 | 3,475 |
| 2018-03-27 | 3,504 | 3,562 | 3,502 | 3,562 | 4,695,300 | 3,562 |
| 2018-03-26 | 3,453 | 3,482 | 3,429 | 3,482 | 3,711,800 | 3,482 |
| 2018-03-23 | 3,563 | 3,566 | 3,467 | 3,477 | 7,027,000 | 3,477 |
| 2018-03-22 | 3,592 | 3,620 | 3,562 | 3,619 | 3,043,000 | 3,619 |
| 2018-03-20 | 3,600 | 3,632 | 3,592 | 3,616 | 1,915,000 | 3,616 |
| 2018-03-19 | 3,614 | 3,625 | 3,596 | 3,605 | 2,184,700 | 3,605 |
| 2018-03-16 | 3,677 | 3,678 | 3,615 | 3,624 | 3,841,600 | 3,624 |
| 2018-03-15 | 3,638 | 3,687 | 3,624 | 3,676 | 2,539,800 | 3,676 |
| 2018-03-14 | 3,637 | 3,659 | 3,623 | 3,646 | 2,205,100 | 3,646 |
| 2018-03-13 | 3,631 | 3,665 | 3,609 | 3,663 | 2,203,200 | 3,663 |
| 2018-03-12 | 3,668 | 3,698 | 3,645 | 3,665 | 3,142,800 | 3,665 |
| 2018-03-09 | 3,645 | 3,691 | 3,622 | 3,636 | 4,559,300 | 3,636 |
| 2018-03-08 | 3,646 | 3,648 | 3,613 | 3,618 | 2,822,000 | 3,618 |
| 2018-03-07 | 3,600 | 3,641 | 3,578 | 3,607 | 3,662,300 | 3,607 |
| 2018-03-06 | 3,650 | 3,675 | 3,618 | 3,618 | 2,636,000 | 3,618 |
| 2018-03-05 | 3,625 | 3,631 | 3,585 | 3,608 | 2,916,000 | 3,608 |
| 2018-03-02 | 3,675 | 3,687 | 3,614 | 3,648 | 4,794,600 | 3,648 |
| 2018-03-01 | 3,741 | 3,758 | 3,698 | 3,727 | 4,060,900 | 3,727 |
| 2018-02-28 | 3,837 | 3,843 | 3,780 | 3,780 | 3,094,900 | 3,780 |
| 2018-02-27 | 3,799 | 3,835 | 3,794 | 3,819 | 4,074,900 | 3,819 |
| 2018-02-26 | 3,778 | 3,812 | 3,773 | 3,778 | 3,288,000 | 3,778 |
| 2018-02-23 | 3,705 | 3,761 | 3,704 | 3,755 | 3,497,400 | 3,755 |
| 2018-02-22 | 3,696 | 3,699 | 3,656 | 3,687 | 3,395,600 | 3,687 |
| 2018-02-21 | 3,720 | 3,732 | 3,696 | 3,729 | 3,822,900 | 3,729 |
| 2018-02-20 | 3,744 | 3,754 | 3,708 | 3,738 | 2,915,200 | 3,738 |
| 2018-02-19 | 3,713 | 3,772 | 3,706 | 3,768 | 3,896,600 | 3,768 |
| 2018-02-16 | 3,682 | 3,718 | 3,668 | 3,684 | 3,794,200 | 3,684 |
| 2018-02-15 | 3,716 | 3,736 | 3,688 | 3,699 | 2,997,200 | 3,699 |
| 2018-02-14 | 3,735 | 3,751 | 3,641 | 3,683 | 5,057,100 | 3,683 |
| 2018-02-13 | 3,799 | 3,857 | 3,739 | 3,748 | 8,004,400 | 3,748 |
| 2018-02-09 | 3,600 | 3,781 | 3,595 | 3,781 | 10,615,100 | 3,781 |
| 2018-02-08 | 3,640 | 3,724 | 3,634 | 3,720 | 6,538,000 | 3,720 |
| 2018-02-07 | 3,623 | 3,687 | 3,614 | 3,615 | 6,456,300 | 3,615 |
| 2018-02-06 | 3,524 | 3,584 | 3,502 | 3,580 | 9,340,900 | 3,580 |
| 2018-02-05 | 3,603 | 3,652 | 3,596 | 3,635 | 3,731,300 | 3,635 |
| 2018-02-02 | 3,650 | 3,665 | 3,626 | 3,648 | 2,644,900 | 3,648 |
| 2018-02-01 | 3,651 | 3,663 | 3,628 | 3,655 | 1,969,600 | 3,655 |
| 2018-01-31 | 3,651 | 3,670 | 3,617 | 3,618 | 3,272,400 | 3,618 |
| 2018-01-30 | 3,677 | 3,679 | 3,634 | 3,649 | 3,617,000 | 3,649 |
| 2018-01-29 | 3,682 | 3,700 | 3,663 | 3,665 | 2,747,200 | 3,665 |
| 2018-01-26 | 3,700 | 3,735 | 3,679 | 3,681 | 2,987,000 | 3,681 |
| 2018-01-25 | 3,700 | 3,701 | 3,661 | 3,681 | 5,161,600 | 3,681 |
| 2018-01-24 | 3,780 | 3,780 | 3,730 | 3,737 | 4,177,300 | 3,737 |
| 2018-01-23 | 3,792 | 3,809 | 3,781 | 3,794 | 2,624,300 | 3,794 |
| 2018-01-22 | 3,775 | 3,800 | 3,761 | 3,775 | 2,429,500 | 3,775 |
| 2018-01-19 | 3,778 | 3,787 | 3,727 | 3,751 | 3,013,300 | 3,751 |
| 2018-01-18 | 3,840 | 3,842 | 3,761 | 3,767 | 4,183,100 | 3,767 |
| 2018-01-17 | 3,771 | 3,795 | 3,739 | 3,791 | 4,032,600 | 3,791 |
| 2018-01-16 | 3,722 | 3,812 | 3,719 | 3,807 | 6,277,100 | 3,807 |
| 2018-01-15 | 3,721 | 3,732 | 3,704 | 3,710 | 2,540,400 | 3,710 |
| 2018-01-12 | 3,715 | 3,723 | 3,686 | 3,692 | 3,086,100 | 3,692 |
| 2018-01-11 | 3,670 | 3,712 | 3,667 | 3,712 | 3,296,100 | 3,712 |
| 2018-01-10 | 3,693 | 3,709 | 3,687 | 3,690 | 2,388,300 | 3,690 |
| 2018-01-09 | 3,700 | 3,718 | 3,670 | 3,679 | 4,020,200 | 3,679 |
| 2018-01-05 | 3,627 | 3,705 | 3,613 | 3,690 | 5,915,300 | 3,690 |
| 2018-01-04 | 3,612 | 3,620 | 3,595 | 3,613 | 3,489,200 | 3,613 |
分割・併合履歴 ： [1988-09-27]1株→1.02株 [1983-03-28]1株→1.1株
