7751 キヤノン(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 | 3,000 | 3,021 | 2,982.5 | 3,001 | 4,041,200 | 3,001 |
| 2018-12-27 | 2,998.5 | 3,024 | 2,970 | 3,008 | 6,083,700 | 3,008 |
| 2018-12-26 | 2,931 | 2,950 | 2,876.5 | 2,917 | 7,135,300 | 2,917 |
| 2018-12-25 | 2,971 | 2,980 | 2,952 | 2,956 | 9,607,300 | 2,956 |
| 2018-12-21 | 3,017 | 3,032 | 3,005 | 3,018 | 7,398,400 | 3,018 |
| 2018-12-20 | 3,100 | 3,113 | 3,024 | 3,040 | 7,244,900 | 3,040 |
| 2018-12-19 | 3,150 | 3,150 | 3,114 | 3,121 | 5,329,500 | 3,121 |
| 2018-12-18 | 3,139 | 3,157 | 3,128 | 3,133 | 5,023,500 | 3,133 |
| 2018-12-17 | 3,149 | 3,181 | 3,146 | 3,171 | 3,588,200 | 3,171 |
| 2018-12-14 | 3,175 | 3,192 | 3,149 | 3,150 | 6,489,500 | 3,150 |
| 2018-12-13 | 3,159 | 3,190 | 3,152 | 3,177 | 3,718,200 | 3,177 |
| 2018-12-12 | 3,106 | 3,148 | 3,106 | 3,141 | 4,810,600 | 3,141 |
| 2018-12-11 | 3,145 | 3,145 | 3,102 | 3,105 | 4,911,700 | 3,105 |
| 2018-12-10 | 3,125 | 3,137 | 3,111 | 3,120 | 4,308,600 | 3,120 |
| 2018-12-07 | 3,178 | 3,194 | 3,148 | 3,170 | 5,344,500 | 3,170 |
| 2018-12-06 | 3,181 | 3,188 | 3,140 | 3,148 | 6,611,100 | 3,148 |
| 2018-12-05 | 3,201 | 3,206 | 3,176 | 3,192 | 5,528,200 | 3,192 |
| 2018-12-04 | 3,278 | 3,286 | 3,222 | 3,223 | 4,887,900 | 3,223 |
| 2018-12-03 | 3,255 | 3,283 | 3,238 | 3,270 | 4,393,300 | 3,270 |
| 2018-11-30 | 3,245 | 3,269 | 3,220 | 3,220 | 7,565,200 | 3,220 |
| 2018-11-29 | 3,289 | 3,296 | 3,260 | 3,262 | 3,187,200 | 3,262 |
| 2018-11-28 | 3,217 | 3,252 | 3,215 | 3,247 | 4,222,600 | 3,247 |
| 2018-11-27 | 3,224 | 3,235 | 3,205 | 3,211 | 3,223,900 | 3,211 |
| 2018-11-26 | 3,197 | 3,209 | 3,183 | 3,197 | 2,880,500 | 3,197 |
| 2018-11-22 | 3,180 | 3,199 | 3,176 | 3,189 | 2,533,100 | 3,189 |
| 2018-11-21 | 3,175 | 3,190 | 3,160 | 3,181 | 3,870,000 | 3,181 |
| 2018-11-20 | 3,201 | 3,220 | 3,196 | 3,203 | 3,795,900 | 3,203 |
| 2018-11-19 | 3,217 | 3,252 | 3,217 | 3,239 | 2,357,500 | 3,239 |
| 2018-11-16 | 3,239 | 3,248 | 3,207 | 3,217 | 5,076,600 | 3,217 |
| 2018-11-15 | 3,238 | 3,241 | 3,211 | 3,226 | 4,399,900 | 3,226 |
| 2018-11-14 | 3,250 | 3,271 | 3,238 | 3,264 | 3,205,400 | 3,264 |
| 2018-11-13 | 3,240 | 3,263 | 3,221 | 3,253 | 4,574,500 | 3,253 |
| 2018-11-12 | 3,266 | 3,304 | 3,257 | 3,298 | 2,712,200 | 3,298 |
| 2018-11-09 | 3,290 | 3,340 | 3,267 | 3,275 | 4,940,200 | 3,275 |
| 2018-11-08 | 3,248 | 3,276 | 3,238 | 3,266 | 3,410,200 | 3,266 |
| 2018-11-07 | 3,236 | 3,264 | 3,201 | 3,208 | 4,798,900 | 3,208 |
| 2018-11-06 | 3,250 | 3,259 | 3,235 | 3,250 | 2,893,100 | 3,250 |
| 2018-11-05 | 3,250 | 3,276 | 3,228 | 3,237 | 3,862,000 | 3,237 |
| 2018-11-02 | 3,250 | 3,300 | 3,238 | 3,280 | 5,133,700 | 3,280 |
| 2018-11-01 | 3,210 | 3,310 | 3,203 | 3,258 | 6,080,100 | 3,258 |
| 2018-10-31 | 3,213 | 3,231 | 3,181 | 3,222 | 8,447,800 | 3,222 |
| 2018-10-30 | 3,146 | 3,257 | 3,139 | 3,243 | 6,253,700 | 3,243 |
| 2018-10-29 | 3,200 | 3,213 | 3,171 | 3,179 | 7,209,800 | 3,179 |
| 2018-10-26 | 3,327 | 3,327 | 3,193 | 3,206 | 14,530,200 | 3,206 |
| 2018-10-25 | 3,408 | 3,428 | 3,390 | 3,397 | 4,954,500 | 3,397 |
| 2018-10-24 | 3,492 | 3,516 | 3,473 | 3,498 | 3,598,300 | 3,498 |
| 2018-10-23 | 3,545 | 3,550 | 3,461 | 3,465 | 4,416,400 | 3,465 |
| 2018-10-22 | 3,540 | 3,579 | 3,524 | 3,569 | 2,935,400 | 3,569 |
| 2018-10-19 | 3,543 | 3,565 | 3,531 | 3,555 | 2,547,300 | 3,555 |
| 2018-10-18 | 3,580 | 3,607 | 3,574 | 3,578 | 2,859,100 | 3,578 |
| 2018-10-17 | 3,544 | 3,574 | 3,529 | 3,565 | 4,102,600 | 3,565 |
| 2018-10-16 | 3,476 | 3,527 | 3,472 | 3,518 | 3,621,100 | 3,518 |
| 2018-10-15 | 3,463 | 3,481 | 3,444 | 3,464 | 3,787,300 | 3,464 |
| 2018-10-12 | 3,427 | 3,497 | 3,424 | 3,496 | 4,570,500 | 3,496 |
| 2018-10-11 | 3,457 | 3,490 | 3,443 | 3,453 | 6,013,100 | 3,453 |
| 2018-10-10 | 3,552 | 3,569 | 3,537 | 3,541 | 2,508,100 | 3,541 |
| 2018-10-09 | 3,580 | 3,583 | 3,529 | 3,535 | 3,971,800 | 3,535 |
| 2018-10-05 | 3,600 | 3,634 | 3,593 | 3,617 | 2,952,900 | 3,617 |
| 2018-10-04 | 3,616 | 3,642 | 3,604 | 3,610 | 3,650,000 | 3,610 |
| 2018-10-03 | 3,638 | 3,657 | 3,615 | 3,617 | 3,667,600 | 3,617 |
| 2018-10-02 | 3,654 | 3,679 | 3,648 | 3,671 | 4,127,000 | 3,671 |
| 2018-10-01 | 3,601 | 3,646 | 3,601 | 3,632 | 3,269,400 | 3,632 |
| 2018-09-28 | 3,597 | 3,620 | 3,583 | 3,610 | 4,265,800 | 3,610 |
| 2018-09-27 | 3,613 | 3,616 | 3,572 | 3,574 | 3,420,000 | 3,574 |
| 2018-09-26 | 3,588 | 3,620 | 3,572 | 3,618 | 4,126,200 | 3,618 |
| 2018-09-25 | 3,561 | 3,584 | 3,546 | 3,584 | 4,357,900 | 3,584 |
| 2018-09-21 | 3,535 | 3,564 | 3,535 | 3,560 | 5,814,000 | 3,560 |
| 2018-09-20 | 3,548 | 3,556 | 3,510 | 3,529 | 3,572,300 | 3,529 |
| 2018-09-19 | 3,554 | 3,575 | 3,529 | 3,553 | 3,947,500 | 3,553 |
| 2018-09-18 | 3,458 | 3,543 | 3,457 | 3,535 | 4,107,700 | 3,535 |
| 2018-09-14 | 3,411 | 3,459 | 3,408 | 3,459 | 5,627,700 | 3,459 |
| 2018-09-13 | 3,370 | 3,416 | 3,368 | 3,406 | 2,351,500 | 3,406 |
| 2018-09-12 | 3,414 | 3,414 | 3,371 | 3,375 | 3,388,800 | 3,375 |
| 2018-09-11 | 3,400 | 3,414 | 3,390 | 3,408 | 2,478,600 | 3,408 |
| 2018-09-10 | 3,402 | 3,414 | 3,396 | 3,400 | 2,307,600 | 3,400 |
| 2018-09-07 | 3,402 | 3,404 | 3,376 | 3,389 | 3,693,700 | 3,389 |
| 2018-09-06 | 3,466 | 3,471 | 3,432 | 3,432 | 3,165,200 | 3,432 |
| 2018-09-05 | 3,500 | 3,504 | 3,462 | 3,466 | 3,602,500 | 3,466 |
| 2018-09-04 | 3,531 | 3,535 | 3,503 | 3,508 | 2,042,200 | 3,508 |
| 2018-09-03 | 3,560 | 3,568 | 3,516 | 3,523 | 1,713,700 | 3,523 |
| 2018-08-31 | 3,551 | 3,572 | 3,534 | 3,563 | 2,581,300 | 3,563 |
| 2018-08-30 | 3,594 | 3,594 | 3,565 | 3,568 | 2,859,000 | 3,568 |
| 2018-08-29 | 3,571 | 3,587 | 3,567 | 3,576 | 1,773,200 | 3,576 |
| 2018-08-28 | 3,566 | 3,584 | 3,563 | 3,571 | 2,130,300 | 3,571 |
| 2018-08-27 | 3,513 | 3,548 | 3,506 | 3,543 | 1,873,200 | 3,543 |
| 2018-08-24 | 3,500 | 3,510 | 3,491 | 3,510 | 1,767,800 | 3,510 |
| 2018-08-23 | 3,500 | 3,508 | 3,495 | 3,500 | 1,602,500 | 3,500 |
| 2018-08-22 | 3,485 | 3,505 | 3,472 | 3,503 | 2,218,500 | 3,503 |
| 2018-08-21 | 3,508 | 3,508 | 3,482 | 3,485 | 1,766,400 | 3,485 |
| 2018-08-20 | 3,514 | 3,515 | 3,495 | 3,501 | 1,736,200 | 3,501 |
| 2018-08-17 | 3,506 | 3,529 | 3,497 | 3,517 | 2,088,200 | 3,517 |
| 2018-08-16 | 3,490 | 3,504 | 3,451 | 3,491 | 3,973,900 | 3,491 |
| 2018-08-15 | 3,535 | 3,549 | 3,512 | 3,517 | 2,122,300 | 3,517 |
| 2018-08-14 | 3,525 | 3,559 | 3,504 | 3,558 | 2,331,400 | 3,558 |
| 2018-08-13 | 3,561 | 3,566 | 3,501 | 3,504 | 3,397,700 | 3,504 |
| 2018-08-10 | 3,588 | 3,610 | 3,578 | 3,592 | 3,041,500 | 3,592 |
| 2018-08-09 | 3,595 | 3,609 | 3,582 | 3,597 | 1,548,300 | 3,597 |
| 2018-08-08 | 3,620 | 3,639 | 3,604 | 3,607 | 2,499,700 | 3,607 |
| 2018-08-07 | 3,566 | 3,610 | 3,551 | 3,610 | 2,568,100 | 3,610 |
| 2018-08-06 | 3,583 | 3,590 | 3,564 | 3,570 | 1,961,600 | 3,570 |
| 2018-08-03 | 3,585 | 3,588 | 3,574 | 3,585 | 2,230,300 | 3,585 |
| 2018-08-02 | 3,575 | 3,599 | 3,565 | 3,575 | 2,774,400 | 3,575 |
| 2018-08-01 | 3,624 | 3,632 | 3,573 | 3,594 | 3,653,600 | 3,594 |
| 2018-07-31 | 3,585 | 3,625 | 3,571 | 3,617 | 4,187,200 | 3,617 |
| 2018-07-30 | 3,559 | 3,602 | 3,548 | 3,599 | 2,778,900 | 3,599 |
| 2018-07-27 | 3,545 | 3,594 | 3,543 | 3,569 | 4,160,500 | 3,569 |
| 2018-07-26 | 3,579 | 3,587 | 3,564 | 3,575 | 2,879,400 | 3,575 |
| 2018-07-25 | 3,552 | 3,574 | 3,551 | 3,560 | 2,811,400 | 3,560 |
| 2018-07-24 | 3,510 | 3,555 | 3,504 | 3,538 | 2,884,300 | 3,538 |
| 2018-07-23 | 3,540 | 3,566 | 3,538 | 3,551 | 2,145,900 | 3,551 |
| 2018-07-20 | 3,559 | 3,577 | 3,546 | 3,569 | 2,702,700 | 3,569 |
| 2018-07-19 | 3,561 | 3,575 | 3,555 | 3,555 | 2,991,500 | 3,555 |
| 2018-07-18 | 3,590 | 3,590 | 3,559 | 3,565 | 2,292,800 | 3,565 |
| 2018-07-17 | 3,552 | 3,591 | 3,539 | 3,577 | 2,660,000 | 3,577 |
| 2018-07-13 | 3,534 | 3,548 | 3,522 | 3,542 | 3,219,400 | 3,542 |
| 2018-07-12 | 3,523 | 3,523 | 3,499 | 3,505 | 2,948,500 | 3,505 |
| 2018-07-11 | 3,520 | 3,536 | 3,497 | 3,526 | 4,198,900 | 3,526 |
| 2018-07-10 | 3,533 | 3,565 | 3,526 | 3,543 | 4,003,300 | 3,543 |
| 2018-07-09 | 3,484 | 3,520 | 3,465 | 3,517 | 2,964,500 | 3,517 |
| 2018-07-06 | 3,495 | 3,495 | 3,463 | 3,480 | 3,973,600 | 3,480 |
| 2018-07-05 | 3,505 | 3,505 | 3,473 | 3,486 | 3,197,400 | 3,486 |
| 2018-07-04 | 3,504 | 3,514 | 3,487 | 3,505 | 3,075,600 | 3,505 |
| 2018-07-03 | 3,544 | 3,545 | 3,477 | 3,507 | 6,891,900 | 3,507 |
| 2018-07-02 | 3,611 | 3,639 | 3,575 | 3,579 | 3,665,000 | 3,579 |
| 2018-06-29 | 3,625 | 3,632 | 3,606 | 3,631 | 4,168,600 | 3,631 |
| 2018-06-28 | 3,570 | 3,603 | 3,570 | 3,589 | 4,483,900 | 3,589 |
| 2018-06-27 | 3,600 | 3,620 | 3,575 | 3,603 | 6,217,900 | 3,603 |
| 2018-06-26 | 3,700 | 3,717 | 3,654 | 3,715 | 6,701,900 | 3,715 |
| 2018-06-25 | 3,702 | 3,716 | 3,694 | 3,712 | 3,507,000 | 3,712 |
| 2018-06-22 | 3,640 | 3,698 | 3,635 | 3,693 | 4,148,300 | 3,693 |
| 2018-06-21 | 3,669 | 3,683 | 3,648 | 3,667 | 5,880,500 | 3,667 |
| 2018-06-20 | 3,679 | 3,702 | 3,647 | 3,692 | 5,058,400 | 3,692 |
| 2018-06-19 | 3,711 | 3,714 | 3,680 | 3,680 | 5,439,400 | 3,680 |
| 2018-06-18 | 3,733 | 3,735 | 3,691 | 3,704 | 5,112,100 | 3,704 |
| 2018-06-15 | 3,738 | 3,753 | 3,727 | 3,752 | 5,035,700 | 3,752 |
| 2018-06-14 | 3,755 | 3,761 | 3,738 | 3,738 | 4,072,800 | 3,738 |
| 2018-06-13 | 3,754 | 3,776 | 3,748 | 3,764 | 3,456,700 | 3,764 |
| 2018-06-12 | 3,770 | 3,789 | 3,749 | 3,755 | 3,417,300 | 3,755 |
| 2018-06-11 | 3,745 | 3,758 | 3,737 | 3,746 | 2,771,200 | 3,746 |
| 2018-06-08 | 3,761 | 3,776 | 3,749 | 3,749 | 4,191,700 | 3,749 |
| 2018-06-07 | 3,780 | 3,791 | 3,763 | 3,763 | 4,142,600 | 3,763 |
| 2018-06-06 | 3,755 | 3,763 | 3,736 | 3,754 | 3,148,900 | 3,754 |
| 2018-06-05 | 3,765 | 3,779 | 3,753 | 3,756 | 2,985,900 | 3,756 |
| 2018-06-04 | 3,730 | 3,773 | 3,721 | 3,762 | 3,152,500 | 3,762 |
| 2018-06-01 | 3,700 | 3,718 | 3,686 | 3,701 | 3,587,200 | 3,701 |
| 2018-05-31 | 3,720 | 3,738 | 3,702 | 3,714 | 10,370,200 | 3,714 |
| 2018-05-30 | 3,719 | 3,719 | 3,696 | 3,696 | 5,122,300 | 3,696 |
| 2018-05-29 | 3,750 | 3,762 | 3,743 | 3,759 | 3,274,200 | 3,759 |
| 2018-05-28 | 3,770 | 3,770 | 3,749 | 3,759 | 2,303,100 | 3,759 |
| 2018-05-25 | 3,753 | 3,770 | 3,747 | 3,761 | 3,484,100 | 3,761 |
| 2018-05-24 | 3,781 | 3,786 | 3,750 | 3,752 | 5,252,800 | 3,752 |
| 2018-05-23 | 3,803 | 3,811 | 3,782 | 3,784 | 4,343,000 | 3,784 |
| 2018-05-22 | 3,811 | 3,813 | 3,795 | 3,795 | 3,133,400 | 3,795 |
| 2018-05-21 | 3,820 | 3,824 | 3,805 | 3,808 | 2,537,000 | 3,808 |
| 2018-05-18 | 3,805 | 3,822 | 3,804 | 3,820 | 3,103,200 | 3,820 |
| 2018-05-17 | 3,790 | 3,804 | 3,788 | 3,797 | 2,632,300 | 3,797 |
| 2018-05-16 | 3,792 | 3,803 | 3,782 | 3,782 | 4,252,000 | 3,782 |
| 2018-05-15 | 3,812 | 3,815 | 3,797 | 3,798 | 3,141,600 | 3,798 |
| 2018-05-14 | 3,797 | 3,806 | 3,783 | 3,803 | 3,096,600 | 3,803 |
| 2018-05-11 | 3,817 | 3,818 | 3,786 | 3,796 | 3,989,900 | 3,796 |
| 2018-05-10 | 3,813 | 3,813 | 3,788 | 3,790 | 3,346,800 | 3,790 |
| 2018-05-09 | 3,780 | 3,814 | 3,779 | 3,789 | 5,064,400 | 3,789 |
| 2018-05-08 | 3,771 | 3,796 | 3,761 | 3,784 | 3,794,000 | 3,784 |
| 2018-05-07 | 3,770 | 3,781 | 3,759 | 3,771 | 4,025,700 | 3,771 |
| 2018-05-02 | 3,781 | 3,790 | 3,775 | 3,775 | 4,061,600 | 3,775 |
| 2018-05-01 | 3,771 | 3,799 | 3,770 | 3,781 | 3,823,000 | 3,781 |
| 2018-04-27 | 3,808 | 3,811 | 3,766 | 3,790 | 6,966,300 | 3,790 |
| 2018-04-26 | 3,854 | 3,868 | 3,811 | 3,811 | 6,593,200 | 3,811 |
| 2018-04-25 | 3,860 | 3,872 | 3,827 | 3,833 | 5,802,900 | 3,833 |
| 2018-04-24 | 3,879 | 3,900 | 3,860 | 3,897 | 3,477,500 | 3,897 |
| 2018-04-23 | 3,898 | 3,912 | 3,860 | 3,860 | 3,377,300 | 3,860 |
| 2018-04-20 | 3,863 | 3,885 | 3,856 | 3,882 | 2,934,300 | 3,882 |
| 2018-04-19 | 3,878 | 3,904 | 3,867 | 3,870 | 3,607,600 | 3,870 |
| 2018-04-18 | 3,898 | 3,901 | 3,862 | 3,877 | 3,849,000 | 3,877 |
| 2018-04-17 | 3,883 | 3,891 | 3,867 | 3,877 | 2,291,300 | 3,877 |
| 2018-04-16 | 3,874 | 3,890 | 3,865 | 3,883 | 2,670,100 | 3,883 |
| 2018-04-13 | 3,860 | 3,889 | 3,853 | 3,865 | 4,073,100 | 3,865 |
| 2018-04-12 | 3,908 | 3,908 | 3,858 | 3,867 | 2,860,000 | 3,867 |
| 2018-04-11 | 3,950 | 3,955 | 3,900 | 3,900 | 3,699,400 | 3,900 |
| 2018-04-10 | 3,841 | 3,934 | 3,840 | 3,923 | 4,657,200 | 3,923 |
| 2018-04-09 | 3,832 | 3,863 | 3,825 | 3,850 | 2,915,000 | 3,850 |
| 2018-04-06 | 3,870 | 3,873 | 3,822 | 3,826 | 4,907,300 | 3,826 |
| 2018-04-05 | 3,859 | 3,899 | 3,847 | 3,891 | 4,136,200 | 3,891 |
| 2018-04-04 | 3,833 | 3,839 | 3,802 | 3,805 | 4,281,800 | 3,805 |
| 2018-04-03 | 3,825 | 3,826 | 3,797 | 3,805 | 4,395,200 | 3,805 |
| 2018-03-30 | 3,865 | 3,870 | 3,841 | 3,853 | 3,749,000 | 3,853 |
| 2018-03-29 | 3,880 | 3,897 | 3,825 | 3,850 | 3,603,300 | 3,850 |
| 2018-03-28 | 3,820 | 3,858 | 3,810 | 3,850 | 5,297,400 | 3,850 |
| 2018-03-27 | 3,820 | 3,849 | 3,784 | 3,848 | 5,545,000 | 3,848 |
| 2018-03-26 | 3,802 | 3,829 | 3,774 | 3,806 | 5,484,500 | 3,806 |
| 2018-03-23 | 3,859 | 3,859 | 3,791 | 3,800 | 7,073,100 | 3,800 |
| 2018-03-22 | 4,023 | 4,030 | 3,910 | 3,945 | 6,894,400 | 3,945 |
| 2018-03-20 | 3,869 | 3,884 | 3,836 | 3,859 | 3,860,600 | 3,859 |
| 2018-03-19 | 3,910 | 3,926 | 3,852 | 3,876 | 3,279,600 | 3,876 |
| 2018-03-16 | 3,949 | 3,950 | 3,891 | 3,910 | 4,197,700 | 3,910 |
| 2018-03-15 | 3,933 | 3,954 | 3,911 | 3,947 | 2,635,600 | 3,947 |
| 2018-03-14 | 3,945 | 3,974 | 3,931 | 3,957 | 3,829,900 | 3,957 |
| 2018-03-13 | 3,968 | 3,978 | 3,945 | 3,970 | 2,814,200 | 3,970 |
| 2018-03-12 | 3,944 | 3,972 | 3,931 | 3,959 | 2,677,100 | 3,959 |
| 2018-03-09 | 3,907 | 3,935 | 3,855 | 3,880 | 5,834,300 | 3,880 |
| 2018-03-08 | 3,900 | 3,905 | 3,860 | 3,869 | 3,290,400 | 3,869 |
| 2018-03-07 | 3,884 | 3,911 | 3,860 | 3,861 | 4,366,800 | 3,861 |
| 2018-03-06 | 3,949 | 3,970 | 3,901 | 3,903 | 3,513,500 | 3,903 |
| 2018-03-05 | 3,902 | 3,915 | 3,878 | 3,895 | 3,220,300 | 3,895 |
| 2018-03-02 | 3,961 | 3,985 | 3,914 | 3,924 | 4,880,800 | 3,924 |
| 2018-03-01 | 4,070 | 4,081 | 4,006 | 4,021 | 3,736,600 | 4,021 |
| 2018-02-28 | 4,150 | 4,178 | 4,096 | 4,096 | 4,886,900 | 4,096 |
| 2018-02-27 | 4,084 | 4,127 | 4,069 | 4,121 | 4,336,500 | 4,121 |
| 2018-02-26 | 4,020 | 4,042 | 4,010 | 4,033 | 2,859,100 | 4,033 |
| 2018-02-23 | 3,944 | 3,971 | 3,928 | 3,966 | 2,619,700 | 3,966 |
| 2018-02-22 | 3,990 | 3,996 | 3,933 | 3,941 | 3,582,300 | 3,941 |
| 2018-02-21 | 3,991 | 4,015 | 3,968 | 4,002 | 4,030,600 | 4,002 |
| 2018-02-20 | 3,989 | 3,998 | 3,940 | 3,953 | 3,055,200 | 3,953 |
| 2018-02-19 | 3,983 | 4,004 | 3,973 | 3,996 | 2,440,400 | 3,996 |
| 2018-02-16 | 3,993 | 4,008 | 3,965 | 3,971 | 4,446,000 | 3,971 |
| 2018-02-15 | 3,941 | 3,973 | 3,936 | 3,954 | 3,919,200 | 3,954 |
| 2018-02-14 | 3,998 | 4,003 | 3,888 | 3,901 | 5,056,800 | 3,901 |
| 2018-02-13 | 3,973 | 4,009 | 3,926 | 3,935 | 5,778,900 | 3,935 |
| 2018-02-09 | 3,960 | 3,995 | 3,953 | 3,973 | 6,087,900 | 3,973 |
| 2018-02-08 | 4,074 | 4,105 | 4,062 | 4,081 | 4,350,900 | 4,081 |
| 2018-02-07 | 4,169 | 4,211 | 4,056 | 4,058 | 7,504,400 | 4,058 |
| 2018-02-06 | 4,100 | 4,117 | 4,032 | 4,091 | 9,141,100 | 4,091 |
| 2018-02-05 | 4,301 | 4,309 | 4,241 | 4,246 | 5,483,600 | 4,246 |
| 2018-02-02 | 4,337 | 4,395 | 4,335 | 4,389 | 6,047,100 | 4,389 |
| 2018-02-01 | 4,360 | 4,366 | 4,316 | 4,360 | 3,902,800 | 4,360 |
| 2018-01-31 | 4,303 | 4,378 | 4,300 | 4,349 | 9,388,100 | 4,349 |
| 2018-01-30 | 4,260 | 4,270 | 4,221 | 4,243 | 4,008,900 | 4,243 |
| 2018-01-29 | 4,280 | 4,288 | 4,261 | 4,266 | 2,684,700 | 4,266 |
| 2018-01-26 | 4,317 | 4,325 | 4,277 | 4,280 | 2,363,900 | 4,280 |
| 2018-01-25 | 4,275 | 4,301 | 4,257 | 4,296 | 3,559,000 | 4,296 |
| 2018-01-24 | 4,350 | 4,352 | 4,328 | 4,336 | 2,518,900 | 4,336 |
| 2018-01-23 | 4,356 | 4,372 | 4,350 | 4,369 | 3,818,900 | 4,369 |
| 2018-01-22 | 4,326 | 4,359 | 4,324 | 4,359 | 3,302,800 | 4,359 |
| 2018-01-19 | 4,321 | 4,341 | 4,316 | 4,331 | 2,679,900 | 4,331 |
| 2018-01-18 | 4,348 | 4,370 | 4,293 | 4,304 | 4,373,700 | 4,304 |
| 2018-01-17 | 4,320 | 4,338 | 4,310 | 4,334 | 2,882,200 | 4,334 |
| 2018-01-16 | 4,318 | 4,332 | 4,315 | 4,331 | 2,468,800 | 4,331 |
| 2018-01-15 | 4,310 | 4,324 | 4,305 | 4,319 | 2,637,800 | 4,319 |
| 2018-01-12 | 4,317 | 4,324 | 4,274 | 4,281 | 4,754,500 | 4,281 |
| 2018-01-11 | 4,301 | 4,337 | 4,299 | 4,336 | 3,614,400 | 4,336 |
| 2018-01-10 | 4,337 | 4,352 | 4,308 | 4,332 | 3,714,400 | 4,332 |
| 2018-01-09 | 4,300 | 4,359 | 4,291 | 4,358 | 7,659,100 | 4,358 |
| 2018-01-05 | 4,282 | 4,286 | 4,240 | 4,262 | 5,013,000 | 4,262 |
| 2018-01-04 | 4,249 | 4,279 | 4,240 | 4,279 | 5,603,500 | 4,279 |
分割・併合履歴 ： [2006-06-27]1株→1.5株 [1989-06-27]1株→1.1株 [1984-12-26]1株→1.15株 [1983-06-27]1株→1.1株