7733 オリンパス(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 | 3,385 | 3,385 | 3,330 | 3,375 | 1,226,700 | 843.75 |
| 2018-12-27 | 3,370 | 3,415 | 3,320 | 3,395 | 1,614,400 | 848.75 |
| 2018-12-26 | 3,175 | 3,285 | 3,170 | 3,265 | 1,872,200 | 816.25 |
| 2018-12-25 | 3,110 | 3,145 | 3,035 | 3,060 | 1,460,500 | 765 |
| 2018-12-21 | 3,270 | 3,280 | 3,205 | 3,230 | 2,029,700 | 807.50 |
| 2018-12-20 | 3,240 | 3,290 | 3,180 | 3,220 | 1,820,000 | 805 |
| 2018-12-19 | 3,210 | 3,270 | 3,195 | 3,255 | 1,219,900 | 813.75 |
| 2018-12-18 | 3,230 | 3,255 | 3,190 | 3,190 | 1,396,200 | 797.50 |
| 2018-12-17 | 3,235 | 3,285 | 3,230 | 3,270 | 909,700 | 817.50 |
| 2018-12-14 | 3,290 | 3,330 | 3,210 | 3,220 | 2,199,900 | 805 |
| 2018-12-13 | 3,290 | 3,325 | 3,260 | 3,315 | 1,344,600 | 828.75 |
| 2018-12-12 | 3,215 | 3,275 | 3,210 | 3,260 | 1,806,200 | 815 |
| 2018-12-11 | 3,165 | 3,170 | 3,115 | 3,160 | 1,878,300 | 790 |
| 2018-12-10 | 3,095 | 3,120 | 3,085 | 3,120 | 1,133,900 | 780 |
| 2018-12-07 | 3,160 | 3,195 | 3,115 | 3,160 | 1,433,300 | 790 |
| 2018-12-06 | 3,100 | 3,140 | 3,095 | 3,115 | 1,729,700 | 778.75 |
| 2018-12-05 | 3,075 | 3,155 | 3,070 | 3,120 | 1,486,000 | 780 |
| 2018-12-04 | 3,185 | 3,215 | 3,110 | 3,120 | 1,720,900 | 780 |
| 2018-12-03 | 3,225 | 3,230 | 3,185 | 3,190 | 1,307,200 | 797.50 |
| 2018-11-30 | 3,145 | 3,225 | 3,135 | 3,195 | 1,850,200 | 798.75 |
| 2018-11-29 | 3,270 | 3,305 | 3,210 | 3,215 | 1,838,500 | 803.75 |
| 2018-11-28 | 3,340 | 3,350 | 3,260 | 3,260 | 1,576,200 | 815 |
| 2018-11-27 | 3,345 | 3,380 | 3,290 | 3,370 | 1,589,400 | 842.50 |
| 2018-11-26 | 3,295 | 3,325 | 3,195 | 3,280 | 3,328,200 | 820 |
| 2018-11-22 | 3,380 | 3,445 | 3,300 | 3,350 | 2,353,300 | 837.50 |
| 2018-11-21 | 3,525 | 3,530 | 3,175 | 3,310 | 6,928,700 | 827.50 |
| 2018-11-20 | 3,635 | 3,655 | 3,590 | 3,625 | 1,330,100 | 906.25 |
| 2018-11-19 | 3,660 | 3,730 | 3,660 | 3,730 | 720,900 | 932.50 |
| 2018-11-16 | 3,665 | 3,700 | 3,635 | 3,660 | 1,045,100 | 915 |
| 2018-11-15 | 3,620 | 3,660 | 3,605 | 3,655 | 1,060,900 | 913.75 |
| 2018-11-14 | 3,700 | 3,725 | 3,650 | 3,665 | 1,688,600 | 916.25 |
| 2018-11-13 | 3,645 | 3,675 | 3,600 | 3,670 | 1,924,700 | 917.50 |
| 2018-11-12 | 3,680 | 3,760 | 3,680 | 3,745 | 1,681,400 | 936.25 |
| 2018-11-09 | 3,700 | 3,740 | 3,630 | 3,690 | 1,904,000 | 922.50 |
| 2018-11-08 | 3,650 | 3,700 | 3,635 | 3,680 | 1,657,700 | 920 |
| 2018-11-07 | 3,590 | 3,635 | 3,490 | 3,590 | 3,095,600 | 897.50 |
| 2018-11-06 | 3,860 | 3,885 | 3,745 | 3,760 | 1,207,000 | 940 |
| 2018-11-05 | 3,850 | 3,865 | 3,790 | 3,840 | 1,402,300 | 960 |
| 2018-11-02 | 3,810 | 3,900 | 3,790 | 3,890 | 1,707,300 | 972.50 |
| 2018-11-01 | 3,765 | 3,795 | 3,720 | 3,775 | 932,500 | 943.75 |
| 2018-10-31 | 3,735 | 3,770 | 3,700 | 3,770 | 1,207,000 | 942.50 |
| 2018-10-30 | 3,700 | 3,740 | 3,655 | 3,710 | 1,427,700 | 927.50 |
| 2018-10-29 | 3,800 | 3,815 | 3,710 | 3,715 | 923,600 | 928.75 |
| 2018-10-26 | 3,810 | 3,845 | 3,725 | 3,785 | 1,647,000 | 946.25 |
| 2018-10-25 | 3,855 | 3,870 | 3,775 | 3,795 | 1,581,800 | 948.75 |
| 2018-10-24 | 3,955 | 4,010 | 3,945 | 3,955 | 1,314,000 | 988.75 |
| 2018-10-23 | 3,945 | 3,985 | 3,910 | 3,930 | 2,155,900 | 982.50 |
| 2018-10-22 | 4,025 | 4,060 | 3,985 | 4,015 | 1,378,000 | 1,003.75 |
| 2018-10-19 | 4,055 | 4,145 | 4,050 | 4,095 | 1,016,900 | 1,023.75 |
| 2018-10-18 | 4,165 | 4,185 | 4,120 | 4,125 | 762,700 | 1,031.25 |
| 2018-10-17 | 4,145 | 4,190 | 4,130 | 4,165 | 1,119,300 | 1,041.25 |
| 2018-10-16 | 4,090 | 4,140 | 4,070 | 4,115 | 1,076,300 | 1,028.75 |
| 2018-10-15 | 4,165 | 4,175 | 4,130 | 4,145 | 1,328,700 | 1,036.25 |
| 2018-10-12 | 4,180 | 4,250 | 4,145 | 4,230 | 1,971,900 | 1,057.50 |
| 2018-10-11 | 4,290 | 4,305 | 4,210 | 4,230 | 2,009,200 | 1,057.50 |
| 2018-10-10 | 4,395 | 4,475 | 4,375 | 4,430 | 1,947,900 | 1,107.50 |
| 2018-10-09 | 4,380 | 4,425 | 4,335 | 4,380 | 1,373,600 | 1,095 |
| 2018-10-05 | 4,430 | 4,470 | 4,380 | 4,435 | 1,420,100 | 1,108.75 |
| 2018-10-04 | 4,445 | 4,515 | 4,440 | 4,475 | 1,988,400 | 1,118.75 |
| 2018-10-03 | 4,465 | 4,500 | 4,415 | 4,460 | 1,892,300 | 1,115 |
| 2018-10-02 | 4,400 | 4,520 | 4,390 | 4,445 | 1,988,000 | 1,111.25 |
| 2018-10-01 | 4,425 | 4,425 | 4,340 | 4,370 | 1,222,400 | 1,092.50 |
| 2018-09-28 | 4,485 | 4,515 | 4,420 | 4,435 | 1,542,500 | 1,108.75 |
| 2018-09-27 | 4,425 | 4,530 | 4,420 | 4,470 | 1,271,200 | 1,117.50 |
| 2018-09-26 | 4,420 | 4,460 | 4,370 | 4,430 | 1,489,200 | 1,107.50 |
| 2018-09-25 | 4,355 | 4,425 | 4,330 | 4,400 | 1,232,500 | 1,100 |
| 2018-09-21 | 4,375 | 4,395 | 4,340 | 4,340 | 1,716,000 | 1,085 |
| 2018-09-20 | 4,455 | 4,465 | 4,375 | 4,380 | 1,604,800 | 1,095 |
| 2018-09-19 | 4,425 | 4,590 | 4,425 | 4,475 | 2,225,400 | 1,118.75 |
| 2018-09-18 | 4,295 | 4,405 | 4,280 | 4,365 | 1,592,300 | 1,091.25 |
| 2018-09-14 | 4,260 | 4,290 | 4,245 | 4,265 | 1,858,500 | 1,066.25 |
| 2018-09-13 | 4,290 | 4,295 | 4,240 | 4,250 | 1,111,200 | 1,062.50 |
| 2018-09-12 | 4,300 | 4,335 | 4,265 | 4,295 | 1,317,300 | 1,073.75 |
| 2018-09-11 | 4,260 | 4,305 | 4,215 | 4,285 | 997,700 | 1,071.25 |
| 2018-09-10 | 4,275 | 4,345 | 4,270 | 4,285 | 797,800 | 1,071.25 |
| 2018-09-07 | 4,295 | 4,320 | 4,270 | 4,295 | 1,011,000 | 1,073.75 |
| 2018-09-06 | 4,360 | 4,395 | 4,320 | 4,335 | 1,288,400 | 1,083.75 |
| 2018-09-05 | 4,495 | 4,525 | 4,425 | 4,425 | 1,251,700 | 1,106.25 |
| 2018-09-04 | 4,570 | 4,585 | 4,500 | 4,515 | 872,200 | 1,128.75 |
| 2018-09-03 | 4,505 | 4,540 | 4,500 | 4,510 | 636,500 | 1,127.50 |
| 2018-08-31 | 4,460 | 4,590 | 4,435 | 4,525 | 1,478,700 | 1,131.25 |
| 2018-08-30 | 4,600 | 4,620 | 4,460 | 4,470 | 1,574,000 | 1,117.50 |
| 2018-08-29 | 4,560 | 4,620 | 4,560 | 4,580 | 955,000 | 1,145 |
| 2018-08-28 | 4,600 | 4,615 | 4,535 | 4,535 | 984,600 | 1,133.75 |
| 2018-08-27 | 4,535 | 4,585 | 4,535 | 4,575 | 685,200 | 1,143.75 |
| 2018-08-24 | 4,450 | 4,530 | 4,445 | 4,515 | 954,400 | 1,128.75 |
| 2018-08-23 | 4,515 | 4,515 | 4,430 | 4,435 | 920,300 | 1,108.75 |
| 2018-08-22 | 4,505 | 4,520 | 4,480 | 4,495 | 744,100 | 1,123.75 |
| 2018-08-21 | 4,465 | 4,520 | 4,450 | 4,490 | 799,500 | 1,122.50 |
| 2018-08-20 | 4,535 | 4,565 | 4,490 | 4,515 | 763,500 | 1,128.75 |
| 2018-08-17 | 4,495 | 4,530 | 4,475 | 4,505 | 832,200 | 1,126.25 |
| 2018-08-16 | 4,450 | 4,500 | 4,425 | 4,455 | 1,093,800 | 1,113.75 |
| 2018-08-15 | 4,515 | 4,535 | 4,475 | 4,520 | 900,300 | 1,130 |
| 2018-08-14 | 4,370 | 4,525 | 4,355 | 4,515 | 1,191,000 | 1,128.75 |
| 2018-08-13 | 4,380 | 4,405 | 4,340 | 4,340 | 1,073,300 | 1,085 |
| 2018-08-10 | 4,555 | 4,560 | 4,420 | 4,430 | 1,545,600 | 1,107.50 |
| 2018-08-09 | 4,480 | 4,570 | 4,465 | 4,540 | 1,069,800 | 1,135 |
| 2018-08-08 | 4,445 | 4,510 | 4,300 | 4,475 | 2,669,300 | 1,118.75 |
| 2018-08-07 | 4,465 | 4,525 | 4,465 | 4,515 | 1,006,300 | 1,128.75 |
| 2018-08-06 | 4,510 | 4,525 | 4,495 | 4,505 | 764,000 | 1,126.25 |
| 2018-08-03 | 4,580 | 4,580 | 4,495 | 4,530 | 1,558,400 | 1,132.50 |
| 2018-08-02 | 4,575 | 4,605 | 4,555 | 4,580 | 1,449,500 | 1,145 |
| 2018-08-01 | 4,550 | 4,595 | 4,520 | 4,555 | 1,073,500 | 1,138.75 |
| 2018-07-31 | 4,500 | 4,540 | 4,490 | 4,525 | 1,289,400 | 1,131.25 |
| 2018-07-30 | 4,500 | 4,520 | 4,485 | 4,500 | 780,700 | 1,125 |
| 2018-07-27 | 4,475 | 4,530 | 4,460 | 4,520 | 953,700 | 1,130 |
| 2018-07-26 | 4,500 | 4,510 | 4,445 | 4,465 | 909,700 | 1,116.25 |
| 2018-07-25 | 4,490 | 4,495 | 4,425 | 4,430 | 1,176,100 | 1,107.50 |
| 2018-07-24 | 4,460 | 4,535 | 4,455 | 4,475 | 1,297,400 | 1,118.75 |
| 2018-07-23 | 4,430 | 4,435 | 4,405 | 4,435 | 936,400 | 1,108.75 |
| 2018-07-20 | 4,450 | 4,460 | 4,380 | 4,445 | 1,648,700 | 1,111.25 |
| 2018-07-19 | 4,450 | 4,460 | 4,400 | 4,425 | 1,345,600 | 1,106.25 |
| 2018-07-18 | 4,430 | 4,475 | 4,420 | 4,450 | 1,460,100 | 1,112.50 |
| 2018-07-17 | 4,330 | 4,470 | 4,310 | 4,410 | 1,786,900 | 1,102.50 |
| 2018-07-13 | 4,295 | 4,345 | 4,290 | 4,325 | 1,378,100 | 1,081.25 |
| 2018-07-12 | 4,250 | 4,270 | 4,225 | 4,245 | 899,100 | 1,061.25 |
| 2018-07-11 | 4,290 | 4,290 | 4,200 | 4,210 | 1,170,300 | 1,052.50 |
| 2018-07-10 | 4,270 | 4,365 | 4,265 | 4,330 | 1,258,700 | 1,082.50 |
| 2018-07-09 | 4,170 | 4,260 | 4,150 | 4,250 | 943,800 | 1,062.50 |
| 2018-07-06 | 4,185 | 4,195 | 4,115 | 4,150 | 1,025,500 | 1,037.50 |
| 2018-07-05 | 4,140 | 4,170 | 4,115 | 4,145 | 813,700 | 1,036.25 |
| 2018-07-04 | 4,080 | 4,150 | 4,080 | 4,135 | 492,400 | 1,033.75 |
| 2018-07-03 | 4,155 | 4,180 | 4,065 | 4,100 | 1,080,600 | 1,025 |
| 2018-07-02 | 4,170 | 4,225 | 4,155 | 4,165 | 1,011,100 | 1,041.25 |
| 2018-06-29 | 4,170 | 4,175 | 4,145 | 4,150 | 806,000 | 1,037.50 |
| 2018-06-28 | 4,170 | 4,180 | 4,110 | 4,165 | 984,700 | 1,041.25 |
| 2018-06-27 | 4,155 | 4,225 | 4,125 | 4,195 | 1,111,800 | 1,048.75 |
| 2018-06-26 | 4,115 | 4,190 | 4,085 | 4,130 | 1,090,400 | 1,032.50 |
| 2018-06-25 | 4,130 | 4,170 | 4,120 | 4,135 | 742,800 | 1,033.75 |
| 2018-06-22 | 4,100 | 4,120 | 4,065 | 4,115 | 1,212,000 | 1,028.75 |
| 2018-06-21 | 4,095 | 4,175 | 4,095 | 4,155 | 1,209,000 | 1,038.75 |
| 2018-06-20 | 4,125 | 4,140 | 4,095 | 4,130 | 1,394,200 | 1,032.50 |
| 2018-06-19 | 4,115 | 4,160 | 4,115 | 4,120 | 1,167,600 | 1,030 |
| 2018-06-18 | 4,130 | 4,140 | 4,110 | 4,135 | 922,700 | 1,033.75 |
| 2018-06-15 | 4,155 | 4,170 | 4,120 | 4,130 | 1,180,400 | 1,032.50 |
| 2018-06-14 | 4,125 | 4,150 | 4,120 | 4,130 | 1,043,200 | 1,032.50 |
| 2018-06-13 | 4,080 | 4,135 | 4,075 | 4,115 | 1,048,400 | 1,028.75 |
| 2018-06-12 | 4,125 | 4,155 | 4,090 | 4,100 | 1,190,000 | 1,025 |
| 2018-06-11 | 4,105 | 4,140 | 4,090 | 4,100 | 643,200 | 1,025 |
| 2018-06-08 | 4,095 | 4,165 | 4,090 | 4,090 | 1,563,500 | 1,022.50 |
| 2018-06-07 | 4,250 | 4,260 | 4,080 | 4,095 | 1,273,500 | 1,023.75 |
| 2018-06-06 | 4,230 | 4,260 | 4,160 | 4,220 | 1,316,600 | 1,055 |
| 2018-06-05 | 4,280 | 4,330 | 4,235 | 4,250 | 1,452,600 | 1,062.50 |
| 2018-06-04 | 4,100 | 4,240 | 4,095 | 4,230 | 2,632,800 | 1,057.50 |
| 2018-06-01 | 4,000 | 4,065 | 3,985 | 4,015 | 2,933,500 | 1,003.75 |
| 2018-05-31 | 3,775 | 3,870 | 3,775 | 3,860 | 1,904,700 | 965 |
| 2018-05-30 | 3,735 | 3,790 | 3,710 | 3,755 | 2,074,300 | 938.75 |
| 2018-05-29 | 3,820 | 3,830 | 3,790 | 3,825 | 1,242,700 | 956.25 |
| 2018-05-28 | 3,850 | 3,860 | 3,825 | 3,860 | 843,800 | 965 |
| 2018-05-25 | 3,765 | 3,855 | 3,760 | 3,850 | 961,500 | 962.50 |
| 2018-05-24 | 3,835 | 3,840 | 3,775 | 3,785 | 1,295,100 | 946.25 |
| 2018-05-23 | 3,870 | 3,900 | 3,835 | 3,850 | 1,123,600 | 962.50 |
| 2018-05-22 | 3,880 | 3,910 | 3,870 | 3,905 | 937,300 | 976.25 |
| 2018-05-21 | 3,880 | 3,915 | 3,875 | 3,890 | 1,223,400 | 972.50 |
| 2018-05-18 | 3,880 | 3,910 | 3,860 | 3,895 | 1,809,600 | 973.75 |
| 2018-05-17 | 3,925 | 3,930 | 3,895 | 3,900 | 1,145,800 | 975 |
| 2018-05-16 | 3,900 | 3,920 | 3,875 | 3,905 | 1,329,000 | 976.25 |
| 2018-05-15 | 3,890 | 3,930 | 3,850 | 3,890 | 1,892,900 | 972.50 |
| 2018-05-14 | 3,850 | 3,935 | 3,790 | 3,905 | 2,713,900 | 976.25 |
| 2018-05-11 | 4,050 | 4,090 | 4,020 | 4,025 | 1,148,200 | 1,006.25 |
| 2018-05-10 | 4,015 | 4,050 | 3,990 | 4,040 | 553,900 | 1,010 |
| 2018-05-09 | 4,010 | 4,035 | 3,980 | 3,995 | 712,500 | 998.75 |
| 2018-05-08 | 4,025 | 4,075 | 4,025 | 4,035 | 896,400 | 1,008.75 |
| 2018-05-07 | 4,040 | 4,055 | 3,995 | 4,040 | 644,600 | 1,010 |
| 2018-05-02 | 4,060 | 4,060 | 4,005 | 4,020 | 857,100 | 1,005 |
| 2018-05-01 | 4,085 | 4,160 | 4,070 | 4,070 | 1,007,600 | 1,017.50 |
| 2018-04-27 | 4,140 | 4,140 | 4,075 | 4,085 | 1,169,500 | 1,021.25 |
| 2018-04-26 | 4,090 | 4,145 | 4,075 | 4,095 | 1,294,000 | 1,023.75 |
| 2018-04-25 | 4,050 | 4,095 | 4,030 | 4,090 | 982,300 | 1,022.50 |
| 2018-04-24 | 3,990 | 4,055 | 3,970 | 4,045 | 975,100 | 1,011.25 |
| 2018-04-23 | 4,005 | 4,005 | 3,955 | 3,965 | 862,000 | 991.25 |
| 2018-04-20 | 4,010 | 4,020 | 3,970 | 4,000 | 927,300 | 1,000 |
| 2018-04-19 | 4,040 | 4,055 | 4,005 | 4,010 | 866,200 | 1,002.50 |
| 2018-04-18 | 3,975 | 4,035 | 3,970 | 4,025 | 945,300 | 1,006.25 |
| 2018-04-17 | 4,000 | 4,015 | 3,970 | 3,995 | 740,300 | 998.75 |
| 2018-04-16 | 3,960 | 4,005 | 3,955 | 3,990 | 970,900 | 997.50 |
| 2018-04-13 | 3,930 | 3,980 | 3,915 | 3,920 | 1,118,500 | 980 |
| 2018-04-12 | 3,920 | 3,925 | 3,885 | 3,915 | 757,200 | 978.75 |
| 2018-04-11 | 3,980 | 3,995 | 3,925 | 3,940 | 850,600 | 985 |
| 2018-04-10 | 4,000 | 4,025 | 3,980 | 4,005 | 1,075,800 | 1,001.25 |
| 2018-04-09 | 4,005 | 4,035 | 3,995 | 4,025 | 1,027,000 | 1,006.25 |
| 2018-04-06 | 4,130 | 4,165 | 4,025 | 4,030 | 2,395,700 | 1,007.50 |
| 2018-04-05 | 3,970 | 4,030 | 3,950 | 4,010 | 972,600 | 1,002.50 |
| 2018-04-04 | 3,880 | 3,960 | 3,860 | 3,945 | 1,377,500 | 986.25 |
| 2018-04-03 | 3,900 | 3,915 | 3,865 | 3,880 | 1,515,400 | 970 |
| 2018-03-30 | 4,080 | 4,095 | 4,010 | 4,040 | 1,042,900 | 1,010 |
| 2018-03-29 | 4,065 | 4,080 | 4,000 | 4,020 | 1,103,800 | 1,005 |
| 2018-03-28 | 3,960 | 4,030 | 3,950 | 4,005 | 1,507,100 | 1,001.25 |
| 2018-03-27 | 4,015 | 4,060 | 4,010 | 4,050 | 1,796,300 | 1,012.50 |
| 2018-03-26 | 3,860 | 4,010 | 3,860 | 4,005 | 1,432,000 | 1,001.25 |
| 2018-03-23 | 3,920 | 3,960 | 3,865 | 3,900 | 2,692,500 | 975 |
| 2018-03-22 | 4,040 | 4,090 | 4,040 | 4,080 | 1,273,300 | 1,020 |
| 2018-03-20 | 4,000 | 4,050 | 3,980 | 4,045 | 636,500 | 1,011.25 |
| 2018-03-19 | 4,060 | 4,090 | 4,005 | 4,030 | 616,900 | 1,007.50 |
| 2018-03-16 | 4,190 | 4,190 | 4,075 | 4,095 | 987,400 | 1,023.75 |
| 2018-03-15 | 4,125 | 4,155 | 4,085 | 4,140 | 667,000 | 1,035 |
| 2018-03-14 | 4,140 | 4,170 | 4,115 | 4,140 | 694,200 | 1,035 |
| 2018-03-13 | 4,095 | 4,195 | 4,090 | 4,190 | 610,700 | 1,047.50 |
| 2018-03-12 | 4,150 | 4,150 | 4,085 | 4,120 | 775,400 | 1,030 |
| 2018-03-09 | 4,065 | 4,155 | 4,060 | 4,095 | 1,933,300 | 1,023.75 |
| 2018-03-08 | 4,085 | 4,085 | 4,015 | 4,040 | 1,113,300 | 1,010 |
| 2018-03-07 | 4,015 | 4,075 | 4,005 | 4,050 | 1,071,800 | 1,012.50 |
| 2018-03-06 | 4,030 | 4,100 | 4,025 | 4,065 | 1,142,600 | 1,016.25 |
| 2018-03-05 | 4,000 | 4,020 | 3,940 | 3,960 | 1,181,400 | 990 |
| 2018-03-02 | 4,160 | 4,165 | 4,040 | 4,055 | 1,690,500 | 1,013.75 |
| 2018-03-01 | 4,300 | 4,300 | 4,225 | 4,245 | 1,013,100 | 1,061.25 |
| 2018-02-28 | 4,370 | 4,395 | 4,280 | 4,305 | 1,516,500 | 1,076.25 |
| 2018-02-27 | 4,285 | 4,360 | 4,280 | 4,355 | 1,664,900 | 1,088.75 |
| 2018-02-26 | 4,170 | 4,260 | 4,165 | 4,240 | 969,300 | 1,060 |
| 2018-02-23 | 4,140 | 4,150 | 4,115 | 4,140 | 709,700 | 1,035 |
| 2018-02-22 | 4,175 | 4,195 | 4,105 | 4,120 | 1,139,300 | 1,030 |
| 2018-02-21 | 4,215 | 4,235 | 4,165 | 4,185 | 1,122,200 | 1,046.25 |
| 2018-02-20 | 4,265 | 4,265 | 4,200 | 4,215 | 1,046,700 | 1,053.75 |
| 2018-02-19 | 4,210 | 4,280 | 4,175 | 4,275 | 651,500 | 1,068.75 |
| 2018-02-16 | 4,140 | 4,200 | 4,110 | 4,180 | 874,600 | 1,045 |
| 2018-02-15 | 4,085 | 4,145 | 4,065 | 4,140 | 1,496,600 | 1,035 |
| 2018-02-14 | 4,080 | 4,090 | 3,995 | 4,055 | 2,377,800 | 1,013.75 |
| 2018-02-13 | 4,325 | 4,325 | 4,120 | 4,130 | 2,336,700 | 1,032.50 |
| 2018-02-09 | 4,050 | 4,115 | 4,030 | 4,115 | 2,375,500 | 1,028.75 |
| 2018-02-08 | 4,085 | 4,155 | 4,080 | 4,135 | 1,587,600 | 1,033.75 |
| 2018-02-07 | 4,140 | 4,175 | 4,075 | 4,085 | 2,054,000 | 1,021.25 |
| 2018-02-06 | 3,985 | 4,055 | 3,915 | 4,050 | 3,652,900 | 1,012.50 |
| 2018-02-05 | 4,170 | 4,215 | 4,105 | 4,135 | 1,858,500 | 1,033.75 |
| 2018-02-02 | 4,215 | 4,240 | 4,190 | 4,220 | 924,400 | 1,055 |
| 2018-02-01 | 4,180 | 4,235 | 4,170 | 4,225 | 1,126,500 | 1,056.25 |
| 2018-01-31 | 4,260 | 4,270 | 4,185 | 4,195 | 1,885,300 | 1,048.75 |
| 2018-01-30 | 4,270 | 4,315 | 4,235 | 4,255 | 1,268,900 | 1,063.75 |
| 2018-01-29 | 4,255 | 4,290 | 4,250 | 4,255 | 971,800 | 1,063.75 |
| 2018-01-26 | 4,315 | 4,335 | 4,275 | 4,280 | 1,059,000 | 1,070 |
| 2018-01-25 | 4,265 | 4,270 | 4,220 | 4,245 | 1,237,400 | 1,061.25 |
| 2018-01-24 | 4,335 | 4,345 | 4,290 | 4,300 | 1,297,500 | 1,075 |
| 2018-01-23 | 4,245 | 4,345 | 4,245 | 4,335 | 1,352,900 | 1,083.75 |
| 2018-01-22 | 4,205 | 4,230 | 4,200 | 4,215 | 655,800 | 1,053.75 |
| 2018-01-19 | 4,260 | 4,270 | 4,190 | 4,205 | 1,399,100 | 1,051.25 |
| 2018-01-18 | 4,265 | 4,305 | 4,235 | 4,245 | 1,811,100 | 1,061.25 |
| 2018-01-17 | 4,255 | 4,260 | 4,220 | 4,240 | 1,220,600 | 1,060 |
| 2018-01-16 | 4,250 | 4,270 | 4,235 | 4,255 | 655,700 | 1,063.75 |
| 2018-01-15 | 4,285 | 4,300 | 4,245 | 4,250 | 1,061,800 | 1,062.50 |
| 2018-01-12 | 4,340 | 4,350 | 4,225 | 4,240 | 2,050,000 | 1,060 |
| 2018-01-11 | 4,415 | 4,425 | 4,385 | 4,405 | 757,700 | 1,101.25 |
| 2018-01-10 | 4,475 | 4,490 | 4,420 | 4,435 | 848,800 | 1,108.75 |
| 2018-01-09 | 4,565 | 4,565 | 4,495 | 4,505 | 904,200 | 1,126.25 |
| 2018-01-05 | 4,470 | 4,540 | 4,445 | 4,525 | 1,215,400 | 1,131.25 |
| 2018-01-04 | 4,390 | 4,470 | 4,380 | 4,470 | 1,781,800 | 1,117.50 |
分割・併合履歴 ： [2019-03-27]1株→4株 [1991-03-26]1株→1.05株 [1989-09-26]1株→1.1株 [1983-10-27]1株→1.15株
