7974 任天堂(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 | 29,035 | 29,455 | 28,905 | 29,285 | 2,044,500 | 2,928.50 |
| 2018-12-27 | 29,615 | 29,705 | 29,015 | 29,310 | 2,358,800 | 2,931 |
| 2018-12-26 | 28,500 | 28,640 | 27,555 | 28,115 | 2,921,300 | 2,811.50 |
| 2018-12-25 | 28,080 | 28,585 | 27,055 | 27,770 | 3,388,600 | 2,777 |
| 2018-12-21 | 30,000 | 30,210 | 28,840 | 29,025 | 2,824,400 | 2,902.50 |
| 2018-12-20 | 29,300 | 31,030 | 29,230 | 30,210 | 3,228,700 | 3,021 |
| 2018-12-19 | 30,880 | 30,970 | 29,790 | 30,000 | 2,642,500 | 3,000 |
| 2018-12-18 | 31,290 | 31,340 | 30,620 | 30,990 | 2,030,500 | 3,099 |
| 2018-12-17 | 32,000 | 32,390 | 31,500 | 32,070 | 1,584,000 | 3,207 |
| 2018-12-14 | 32,850 | 33,020 | 31,260 | 31,970 | 2,480,300 | 3,197 |
| 2018-12-13 | 32,800 | 33,360 | 32,400 | 32,830 | 1,794,700 | 3,283 |
| 2018-12-12 | 32,510 | 33,030 | 32,280 | 32,680 | 1,745,300 | 3,268 |
| 2018-12-11 | 33,110 | 33,430 | 32,540 | 32,620 | 2,084,700 | 3,262 |
| 2018-12-10 | 32,180 | 33,560 | 32,180 | 32,830 | 2,144,400 | 3,283 |
| 2018-12-07 | 32,330 | 32,890 | 31,940 | 32,880 | 2,168,900 | 3,288 |
| 2018-12-06 | 32,810 | 33,040 | 31,570 | 31,920 | 2,559,100 | 3,192 |
| 2018-12-05 | 32,200 | 33,630 | 32,150 | 33,280 | 1,970,500 | 3,328 |
| 2018-12-04 | 34,330 | 34,590 | 32,900 | 33,000 | 2,865,800 | 3,300 |
| 2018-12-03 | 35,060 | 35,080 | 34,390 | 34,840 | 1,441,200 | 3,484 |
| 2018-11-30 | 34,890 | 34,980 | 34,130 | 34,610 | 2,789,000 | 3,461 |
| 2018-11-29 | 34,480 | 35,200 | 34,350 | 34,860 | 2,989,800 | 3,486 |
| 2018-11-28 | 32,950 | 33,700 | 32,760 | 33,500 | 1,749,300 | 3,350 |
| 2018-11-27 | 32,910 | 33,060 | 32,080 | 32,680 | 1,807,500 | 3,268 |
| 2018-11-26 | 32,050 | 32,840 | 31,940 | 32,320 | 2,183,800 | 3,232 |
| 2018-11-22 | 31,490 | 31,620 | 30,710 | 31,410 | 2,193,100 | 3,141 |
| 2018-11-21 | 30,300 | 31,540 | 30,050 | 31,020 | 3,153,000 | 3,102 |
| 2018-11-20 | 32,200 | 32,300 | 31,100 | 31,220 | 3,177,900 | 3,122 |
| 2018-11-19 | 32,480 | 33,430 | 32,180 | 33,100 | 2,404,600 | 3,310 |
| 2018-11-16 | 34,970 | 35,230 | 31,350 | 31,860 | 4,908,600 | 3,186 |
| 2018-11-15 | 35,000 | 35,370 | 34,940 | 35,050 | 1,013,000 | 3,505 |
| 2018-11-14 | 35,490 | 35,580 | 35,040 | 35,370 | 1,286,200 | 3,537 |
| 2018-11-13 | 35,300 | 35,760 | 34,890 | 35,560 | 1,582,600 | 3,556 |
| 2018-11-12 | 36,060 | 36,860 | 36,050 | 36,290 | 1,226,100 | 3,629 |
| 2018-11-09 | 37,170 | 37,560 | 36,230 | 36,440 | 1,559,200 | 3,644 |
| 2018-11-08 | 36,800 | 37,500 | 36,540 | 37,430 | 1,890,900 | 3,743 |
| 2018-11-07 | 35,510 | 36,550 | 35,430 | 35,990 | 2,076,400 | 3,599 |
| 2018-11-06 | 35,020 | 35,510 | 34,740 | 35,340 | 1,075,800 | 3,534 |
| 2018-11-05 | 35,550 | 35,860 | 34,840 | 34,990 | 1,541,600 | 3,499 |
| 2018-11-02 | 35,210 | 36,190 | 35,050 | 35,970 | 1,927,200 | 3,597 |
| 2018-11-01 | 35,130 | 35,600 | 34,600 | 35,320 | 1,709,200 | 3,532 |
| 2018-10-31 | 35,430 | 35,480 | 33,610 | 35,160 | 3,338,400 | 3,516 |
| 2018-10-30 | 34,300 | 35,450 | 33,980 | 35,250 | 1,726,900 | 3,525 |
| 2018-10-29 | 35,500 | 35,660 | 34,170 | 34,670 | 1,910,500 | 3,467 |
| 2018-10-26 | 36,050 | 36,330 | 33,890 | 34,810 | 2,366,100 | 3,481 |
| 2018-10-25 | 35,740 | 36,560 | 35,440 | 35,450 | 1,996,500 | 3,545 |
| 2018-10-24 | 37,800 | 37,880 | 37,140 | 37,140 | 1,369,300 | 3,714 |
| 2018-10-23 | 37,800 | 38,280 | 37,350 | 37,520 | 1,139,000 | 3,752 |
| 2018-10-22 | 37,500 | 38,310 | 37,130 | 38,050 | 1,498,100 | 3,805 |
| 2018-10-19 | 39,000 | 39,010 | 37,700 | 38,070 | 2,459,300 | 3,807 |
| 2018-10-18 | 39,890 | 40,180 | 39,570 | 39,640 | 1,036,900 | 3,964 |
| 2018-10-17 | 40,000 | 40,230 | 39,660 | 39,770 | 1,203,900 | 3,977 |
| 2018-10-16 | 39,000 | 39,640 | 38,920 | 39,530 | 1,216,800 | 3,953 |
| 2018-10-15 | 39,660 | 39,740 | 39,070 | 39,190 | 1,388,200 | 3,919 |
| 2018-10-12 | 38,400 | 40,150 | 38,380 | 40,000 | 1,860,000 | 4,000 |
| 2018-10-11 | 38,050 | 38,910 | 37,940 | 38,650 | 2,027,700 | 3,865 |
| 2018-10-10 | 40,310 | 40,570 | 39,430 | 39,900 | 1,538,700 | 3,990 |
| 2018-10-09 | 41,080 | 41,080 | 39,990 | 40,140 | 1,669,800 | 4,014 |
| 2018-10-05 | 40,500 | 41,290 | 40,440 | 41,180 | 1,580,000 | 4,118 |
| 2018-10-04 | 41,770 | 42,040 | 40,710 | 40,790 | 2,612,300 | 4,079 |
| 2018-10-03 | 42,290 | 42,330 | 41,330 | 41,330 | 1,657,400 | 4,133 |
| 2018-10-02 | 42,400 | 42,550 | 42,000 | 42,180 | 1,619,600 | 4,218 |
| 2018-10-01 | 41,600 | 42,230 | 41,500 | 42,040 | 1,762,800 | 4,204 |
| 2018-09-28 | 41,290 | 41,670 | 41,070 | 41,460 | 1,617,500 | 4,146 |
| 2018-09-27 | 41,470 | 41,710 | 40,770 | 40,830 | 1,641,600 | 4,083 |
| 2018-09-26 | 41,700 | 42,090 | 41,180 | 41,400 | 1,852,400 | 4,140 |
| 2018-09-25 | 41,100 | 41,640 | 40,910 | 41,600 | 1,931,200 | 4,160 |
| 2018-09-21 | 41,700 | 42,360 | 41,390 | 41,720 | 2,877,400 | 4,172 |
| 2018-09-20 | 40,350 | 42,000 | 40,220 | 41,920 | 4,281,800 | 4,192 |
| 2018-09-19 | 39,550 | 40,060 | 39,460 | 40,000 | 2,033,700 | 4,000 |
| 2018-09-18 | 38,300 | 39,350 | 38,020 | 39,050 | 1,889,700 | 3,905 |
| 2018-09-14 | 38,160 | 38,370 | 37,560 | 38,130 | 2,065,900 | 3,813 |
| 2018-09-13 | 39,350 | 39,860 | 38,570 | 38,740 | 1,538,400 | 3,874 |
| 2018-09-12 | 39,770 | 39,940 | 39,220 | 39,340 | 1,452,300 | 3,934 |
| 2018-09-11 | 38,890 | 39,350 | 38,720 | 39,150 | 1,303,700 | 3,915 |
| 2018-09-10 | 38,480 | 38,890 | 38,170 | 38,640 | 1,372,600 | 3,864 |
| 2018-09-07 | 37,670 | 38,700 | 37,600 | 38,530 | 1,756,200 | 3,853 |
| 2018-09-06 | 38,160 | 38,830 | 37,710 | 38,220 | 3,240,500 | 3,822 |
| 2018-09-05 | 39,600 | 40,030 | 39,330 | 39,650 | 1,502,800 | 3,965 |
| 2018-09-04 | 40,150 | 40,170 | 39,240 | 39,750 | 1,758,400 | 3,975 |
| 2018-09-03 | 40,000 | 40,550 | 39,800 | 40,090 | 1,972,200 | 4,009 |
| 2018-08-31 | 39,510 | 40,310 | 39,170 | 40,160 | 2,389,700 | 4,016 |
| 2018-08-30 | 39,600 | 39,990 | 39,340 | 39,990 | 3,673,300 | 3,999 |
| 2018-08-29 | 38,560 | 39,310 | 38,560 | 39,230 | 1,691,400 | 3,923 |
| 2018-08-28 | 38,990 | 39,230 | 38,520 | 38,670 | 1,717,400 | 3,867 |
| 2018-08-27 | 37,970 | 38,930 | 37,960 | 38,850 | 1,928,200 | 3,885 |
| 2018-08-24 | 37,600 | 37,870 | 37,500 | 37,870 | 1,324,900 | 3,787 |
| 2018-08-23 | 37,770 | 37,970 | 37,370 | 37,400 | 1,434,000 | 3,740 |
| 2018-08-22 | 36,860 | 37,610 | 36,840 | 37,560 | 1,638,800 | 3,756 |
| 2018-08-21 | 36,670 | 37,290 | 36,390 | 37,000 | 2,187,500 | 3,700 |
| 2018-08-20 | 35,400 | 36,750 | 35,360 | 36,670 | 2,129,400 | 3,667 |
| 2018-08-17 | 34,500 | 35,500 | 34,280 | 35,440 | 1,814,000 | 3,544 |
| 2018-08-16 | 33,900 | 35,150 | 33,730 | 34,500 | 2,543,700 | 3,450 |
| 2018-08-15 | 35,800 | 35,800 | 34,450 | 34,850 | 2,071,500 | 3,485 |
| 2018-08-14 | 35,800 | 36,010 | 35,610 | 35,910 | 967,800 | 3,591 |
| 2018-08-13 | 36,100 | 36,120 | 35,420 | 35,680 | 1,716,700 | 3,568 |
| 2018-08-10 | 37,380 | 37,450 | 36,460 | 36,500 | 1,425,500 | 3,650 |
| 2018-08-09 | 36,610 | 37,450 | 36,550 | 37,400 | 1,259,300 | 3,740 |
| 2018-08-08 | 37,180 | 37,240 | 36,520 | 37,120 | 1,395,700 | 3,712 |
| 2018-08-07 | 37,000 | 37,330 | 36,720 | 37,240 | 1,284,000 | 3,724 |
| 2018-08-06 | 38,260 | 38,340 | 36,890 | 36,890 | 2,218,000 | 3,689 |
| 2018-08-03 | 38,560 | 39,130 | 38,150 | 38,260 | 2,153,800 | 3,826 |
| 2018-08-02 | 39,050 | 39,180 | 37,880 | 38,220 | 2,772,500 | 3,822 |
| 2018-08-01 | 38,000 | 39,330 | 37,710 | 39,100 | 4,585,800 | 3,910 |
| 2018-07-31 | 36,840 | 37,440 | 36,150 | 36,760 | 2,903,200 | 3,676 |
| 2018-07-30 | 37,650 | 38,020 | 37,310 | 37,540 | 1,142,100 | 3,754 |
| 2018-07-27 | 37,940 | 38,170 | 37,690 | 37,900 | 1,392,800 | 3,790 |
| 2018-07-26 | 37,450 | 38,190 | 37,250 | 37,580 | 2,005,500 | 3,758 |
| 2018-07-25 | 36,900 | 37,230 | 36,630 | 37,150 | 1,276,200 | 3,715 |
| 2018-07-24 | 36,240 | 37,060 | 36,000 | 37,030 | 1,468,900 | 3,703 |
| 2018-07-23 | 36,940 | 37,100 | 36,310 | 36,370 | 1,226,500 | 3,637 |
| 2018-07-20 | 37,290 | 37,430 | 36,940 | 37,320 | 1,383,300 | 3,732 |
| 2018-07-19 | 36,780 | 37,360 | 36,540 | 37,180 | 1,573,000 | 3,718 |
| 2018-07-18 | 37,840 | 37,970 | 36,430 | 36,630 | 2,335,700 | 3,663 |
| 2018-07-17 | 37,570 | 37,880 | 36,770 | 37,390 | 2,540,600 | 3,739 |
| 2018-07-13 | 36,190 | 36,700 | 36,010 | 36,480 | 1,749,300 | 3,648 |
| 2018-07-12 | 35,720 | 36,040 | 35,220 | 35,820 | 1,339,000 | 3,582 |
| 2018-07-11 | 35,340 | 35,720 | 34,960 | 35,520 | 1,361,600 | 3,552 |
| 2018-07-10 | 36,050 | 36,240 | 35,370 | 35,510 | 1,522,800 | 3,551 |
| 2018-07-09 | 35,000 | 35,650 | 34,840 | 35,600 | 1,408,600 | 3,560 |
| 2018-07-06 | 34,840 | 35,060 | 33,900 | 34,720 | 2,276,300 | 3,472 |
| 2018-07-05 | 34,310 | 35,280 | 34,220 | 34,750 | 2,143,400 | 3,475 |
| 2018-07-04 | 36,030 | 36,100 | 34,220 | 34,510 | 3,040,400 | 3,451 |
| 2018-07-03 | 36,010 | 36,630 | 35,760 | 36,430 | 1,845,600 | 3,643 |
| 2018-07-02 | 35,910 | 36,580 | 35,640 | 35,750 | 1,417,500 | 3,575 |
| 2018-06-29 | 36,370 | 36,530 | 35,610 | 36,200 | 1,465,100 | 3,620 |
| 2018-06-28 | 35,510 | 36,120 | 35,110 | 36,030 | 1,561,200 | 3,603 |
| 2018-06-27 | 36,000 | 36,500 | 35,520 | 35,550 | 1,583,300 | 3,555 |
| 2018-06-26 | 36,000 | 36,420 | 35,560 | 36,070 | 1,651,200 | 3,607 |
| 2018-06-25 | 36,200 | 36,580 | 36,000 | 36,110 | 1,159,400 | 3,611 |
| 2018-06-22 | 36,500 | 36,990 | 36,120 | 36,480 | 2,041,700 | 3,648 |
| 2018-06-21 | 37,300 | 37,540 | 35,930 | 36,720 | 2,877,400 | 3,672 |
| 2018-06-20 | 35,560 | 36,750 | 35,340 | 36,650 | 2,777,600 | 3,665 |
| 2018-06-19 | 36,450 | 36,960 | 35,920 | 36,060 | 2,420,000 | 3,606 |
| 2018-06-18 | 37,990 | 38,180 | 36,810 | 36,970 | 2,384,500 | 3,697 |
| 2018-06-15 | 37,680 | 38,350 | 37,450 | 37,760 | 3,221,700 | 3,776 |
| 2018-06-14 | 38,000 | 38,130 | 37,130 | 37,130 | 4,490,800 | 3,713 |
| 2018-06-13 | 40,620 | 40,670 | 38,360 | 39,120 | 5,565,900 | 3,912 |
| 2018-06-12 | 41,800 | 41,800 | 40,950 | 41,710 | 1,742,100 | 4,171 |
| 2018-06-11 | 41,460 | 41,850 | 40,800 | 41,640 | 1,451,600 | 4,164 |
| 2018-06-08 | 41,000 | 41,880 | 41,000 | 41,590 | 2,209,600 | 4,159 |
| 2018-06-07 | 39,500 | 41,030 | 39,410 | 40,970 | 3,024,000 | 4,097 |
| 2018-06-06 | 40,900 | 40,950 | 39,160 | 39,610 | 3,571,000 | 3,961 |
| 2018-06-05 | 40,710 | 41,580 | 40,540 | 40,860 | 3,493,300 | 4,086 |
| 2018-06-04 | 42,510 | 42,750 | 40,470 | 40,470 | 4,013,300 | 4,047 |
| 2018-06-01 | 44,510 | 44,570 | 43,200 | 43,200 | 2,180,800 | 4,320 |
| 2018-05-31 | 44,700 | 45,000 | 43,610 | 45,000 | 2,790,100 | 4,500 |
| 2018-05-30 | 42,100 | 44,240 | 41,960 | 44,240 | 4,408,000 | 4,424 |
| 2018-05-29 | 41,810 | 42,560 | 41,670 | 42,400 | 1,504,800 | 4,240 |
| 2018-05-28 | 41,900 | 42,170 | 41,520 | 41,600 | 1,719,600 | 4,160 |
| 2018-05-25 | 42,060 | 42,840 | 41,710 | 42,470 | 2,275,200 | 4,247 |
| 2018-05-24 | 42,910 | 43,220 | 42,430 | 42,510 | 2,390,600 | 4,251 |
| 2018-05-23 | 43,800 | 44,200 | 43,300 | 43,530 | 1,956,600 | 4,353 |
| 2018-05-22 | 44,500 | 44,800 | 43,740 | 44,310 | 1,766,100 | 4,431 |
| 2018-05-21 | 45,420 | 45,440 | 44,400 | 44,500 | 2,215,800 | 4,450 |
| 2018-05-18 | 46,690 | 46,700 | 45,580 | 45,700 | 1,816,300 | 4,570 |
| 2018-05-17 | 46,010 | 46,640 | 45,710 | 46,580 | 1,425,400 | 4,658 |
| 2018-05-16 | 46,250 | 46,320 | 45,830 | 45,870 | 1,063,200 | 4,587 |
| 2018-05-15 | 46,110 | 46,300 | 45,820 | 46,000 | 890,600 | 4,600 |
| 2018-05-14 | 46,170 | 46,200 | 45,700 | 45,920 | 994,400 | 4,592 |
| 2018-05-11 | 45,710 | 46,200 | 45,550 | 46,100 | 1,255,400 | 4,610 |
| 2018-05-10 | 46,380 | 46,560 | 45,200 | 45,500 | 1,707,100 | 4,550 |
| 2018-05-09 | 47,230 | 47,470 | 46,170 | 46,240 | 1,738,000 | 4,624 |
| 2018-05-08 | 46,600 | 47,240 | 46,480 | 47,240 | 1,546,500 | 4,724 |
| 2018-05-07 | 46,530 | 46,590 | 46,250 | 46,540 | 1,253,500 | 4,654 |
| 2018-05-02 | 46,160 | 46,570 | 46,060 | 46,180 | 1,379,200 | 4,618 |
| 2018-05-01 | 46,490 | 46,750 | 46,030 | 46,160 | 1,653,300 | 4,616 |
| 2018-04-27 | 45,000 | 46,750 | 44,970 | 46,170 | 3,300,400 | 4,617 |
| 2018-04-26 | 46,370 | 46,420 | 45,160 | 45,430 | 2,520,400 | 4,543 |
| 2018-04-25 | 45,980 | 46,470 | 45,900 | 46,370 | 1,848,200 | 4,637 |
| 2018-04-24 | 46,460 | 46,570 | 46,020 | 46,300 | 1,951,900 | 4,630 |
| 2018-04-23 | 46,020 | 46,440 | 45,540 | 46,300 | 2,775,300 | 4,630 |
| 2018-04-20 | 44,130 | 45,990 | 44,080 | 45,900 | 3,151,200 | 4,590 |
| 2018-04-19 | 44,550 | 44,890 | 44,090 | 44,160 | 1,508,700 | 4,416 |
| 2018-04-18 | 44,420 | 44,600 | 43,680 | 44,440 | 2,308,400 | 4,444 |
| 2018-04-17 | 44,450 | 45,060 | 44,170 | 44,420 | 1,561,700 | 4,442 |
| 2018-04-16 | 45,400 | 45,450 | 44,610 | 44,670 | 1,332,800 | 4,467 |
| 2018-04-13 | 45,160 | 45,590 | 44,940 | 45,280 | 1,570,300 | 4,528 |
| 2018-04-12 | 45,000 | 45,220 | 44,700 | 44,730 | 1,452,800 | 4,473 |
| 2018-04-11 | 45,300 | 45,610 | 44,690 | 44,690 | 1,689,300 | 4,469 |
| 2018-04-10 | 45,770 | 45,830 | 44,970 | 45,050 | 2,123,900 | 4,505 |
| 2018-04-09 | 44,700 | 45,780 | 44,430 | 45,520 | 1,875,500 | 4,552 |
| 2018-04-06 | 44,980 | 45,530 | 44,470 | 45,130 | 2,445,600 | 4,513 |
| 2018-04-05 | 45,770 | 46,150 | 45,090 | 45,480 | 2,143,900 | 4,548 |
| 2018-04-04 | 46,550 | 46,630 | 45,180 | 45,300 | 2,639,600 | 4,530 |
| 2018-04-03 | 46,820 | 46,900 | 46,100 | 46,270 | 2,875,300 | 4,627 |
| 2018-03-30 | 46,980 | 47,420 | 46,710 | 46,860 | 2,203,300 | 4,686 |
| 2018-03-29 | 46,880 | 46,980 | 46,350 | 46,660 | 1,926,700 | 4,666 |
| 2018-03-28 | 46,800 | 47,310 | 46,310 | 46,650 | 2,765,000 | 4,665 |
| 2018-03-27 | 48,090 | 48,580 | 47,400 | 47,890 | 3,015,700 | 4,789 |
| 2018-03-26 | 47,250 | 47,440 | 45,980 | 47,390 | 3,256,100 | 4,739 |
| 2018-03-23 | 47,700 | 48,060 | 47,420 | 47,670 | 2,620,100 | 4,767 |
| 2018-03-22 | 48,540 | 49,080 | 48,280 | 48,980 | 2,429,300 | 4,898 |
| 2018-03-20 | 47,870 | 48,270 | 47,180 | 48,230 | 2,837,400 | 4,823 |
| 2018-03-19 | 49,130 | 49,500 | 48,170 | 48,320 | 2,593,300 | 4,832 |
| 2018-03-16 | 49,240 | 49,880 | 48,970 | 48,990 | 3,286,200 | 4,899 |
| 2018-03-15 | 48,090 | 49,180 | 48,080 | 49,040 | 2,324,600 | 4,904 |
| 2018-03-14 | 48,400 | 48,670 | 47,950 | 48,220 | 1,720,900 | 4,822 |
| 2018-03-13 | 48,050 | 48,790 | 47,820 | 48,780 | 1,920,500 | 4,878 |
| 2018-03-12 | 48,950 | 49,160 | 48,160 | 48,400 | 2,507,000 | 4,840 |
| 2018-03-09 | 48,750 | 49,000 | 47,640 | 48,110 | 3,492,500 | 4,811 |
| 2018-03-08 | 47,040 | 47,970 | 46,820 | 47,970 | 2,810,100 | 4,797 |
| 2018-03-07 | 47,050 | 47,150 | 46,040 | 46,100 | 3,226,700 | 4,610 |
| 2018-03-06 | 47,280 | 48,180 | 47,180 | 47,520 | 3,219,100 | 4,752 |
| 2018-03-05 | 48,360 | 48,430 | 45,950 | 46,160 | 3,427,500 | 4,616 |
| 2018-03-02 | 47,100 | 48,780 | 47,080 | 48,600 | 3,120,600 | 4,860 |
| 2018-03-01 | 48,500 | 48,660 | 48,070 | 48,190 | 2,357,800 | 4,819 |
| 2018-02-28 | 49,240 | 49,490 | 48,820 | 49,080 | 2,710,400 | 4,908 |
| 2018-02-27 | 49,400 | 49,780 | 49,010 | 49,430 | 3,209,600 | 4,943 |
| 2018-02-26 | 48,950 | 49,470 | 48,510 | 48,770 | 2,728,400 | 4,877 |
| 2018-02-23 | 47,550 | 48,420 | 47,520 | 48,360 | 2,942,500 | 4,836 |
| 2018-02-22 | 47,600 | 48,070 | 46,870 | 47,180 | 2,640,100 | 4,718 |
| 2018-02-21 | 47,110 | 47,940 | 46,700 | 47,770 | 3,059,800 | 4,777 |
| 2018-02-20 | 46,590 | 47,350 | 46,470 | 46,960 | 2,297,100 | 4,696 |
| 2018-02-19 | 46,040 | 46,790 | 45,900 | 46,790 | 1,859,800 | 4,679 |
| 2018-02-16 | 46,170 | 46,250 | 45,550 | 45,840 | 2,172,200 | 4,584 |
| 2018-02-15 | 45,010 | 45,910 | 44,920 | 45,840 | 3,105,100 | 4,584 |
| 2018-02-14 | 44,580 | 45,150 | 43,870 | 44,310 | 2,988,500 | 4,431 |
| 2018-02-13 | 44,200 | 45,310 | 44,010 | 44,400 | 3,388,500 | 4,440 |
| 2018-02-09 | 42,410 | 43,360 | 42,200 | 43,330 | 3,360,600 | 4,333 |
| 2018-02-08 | 45,000 | 45,100 | 43,700 | 44,320 | 3,403,800 | 4,432 |
| 2018-02-07 | 46,000 | 46,640 | 44,900 | 44,910 | 3,676,000 | 4,491 |
| 2018-02-06 | 44,810 | 45,720 | 43,120 | 44,470 | 5,337,800 | 4,447 |
| 2018-02-05 | 46,130 | 47,170 | 46,060 | 46,910 | 2,478,900 | 4,691 |
| 2018-02-02 | 48,440 | 48,750 | 46,950 | 47,170 | 3,327,700 | 4,717 |
| 2018-02-01 | 49,800 | 49,800 | 47,250 | 48,220 | 6,367,400 | 4,822 |
| 2018-01-31 | 46,600 | 48,570 | 46,570 | 47,970 | 3,153,500 | 4,797 |
| 2018-01-30 | 47,800 | 47,800 | 47,010 | 47,010 | 2,030,900 | 4,701 |
| 2018-01-29 | 48,460 | 48,600 | 47,760 | 47,900 | 1,699,700 | 4,790 |
| 2018-01-26 | 48,370 | 48,540 | 47,910 | 48,230 | 2,092,000 | 4,823 |
| 2018-01-25 | 47,680 | 48,440 | 47,240 | 47,770 | 3,133,100 | 4,777 |
| 2018-01-24 | 49,600 | 49,980 | 47,950 | 48,640 | 3,954,800 | 4,864 |
| 2018-01-23 | 48,400 | 49,770 | 48,220 | 49,590 | 3,897,900 | 4,959 |
| 2018-01-22 | 48,150 | 49,200 | 48,110 | 48,450 | 3,836,900 | 4,845 |
| 2018-01-19 | 47,030 | 48,380 | 47,020 | 48,320 | 5,098,000 | 4,832 |
| 2018-01-18 | 46,260 | 46,800 | 45,800 | 46,360 | 4,549,800 | 4,636 |
| 2018-01-17 | 44,600 | 45,400 | 44,580 | 45,290 | 1,941,800 | 4,529 |
| 2018-01-16 | 44,900 | 45,220 | 44,300 | 45,110 | 1,873,100 | 4,511 |
| 2018-01-15 | 44,990 | 45,330 | 44,650 | 44,860 | 1,933,600 | 4,486 |
| 2018-01-12 | 44,410 | 45,060 | 44,320 | 44,620 | 2,340,600 | 4,462 |
| 2018-01-11 | 43,860 | 44,140 | 43,700 | 44,120 | 1,553,600 | 4,412 |
| 2018-01-10 | 43,390 | 44,300 | 43,000 | 44,230 | 2,446,600 | 4,423 |
| 2018-01-09 | 43,000 | 43,470 | 42,700 | 43,140 | 2,222,100 | 4,314 |
| 2018-01-05 | 43,600 | 43,620 | 42,500 | 42,610 | 2,493,900 | 4,261 |
| 2018-01-04 | 42,120 | 43,250 | 41,820 | 43,210 | 2,917,700 | 4,321 |
分割・併合履歴 ： [2022-09-29]1株→10株 [1991-03-26]1株→1.35株 [1989-08-28]1株→1.5株 [1988-08-27]1株→1.2株 [1987-08-27]1株→1.1株 [1983-02-24]1株→1.2株
