8002 丸紅(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 | 758.1 | 780.5 | 757.3 | 772.4 | 5,324,700 | 772.40 |
| 2018-12-27 | 760 | 774.2 | 751 | 772.9 | 7,022,600 | 772.90 |
| 2018-12-26 | 719 | 734.1 | 709.7 | 722.6 | 5,577,000 | 722.60 |
| 2018-12-25 | 734.7 | 735.8 | 710.3 | 711.1 | 8,327,700 | 711.10 |
| 2018-12-21 | 778.2 | 785 | 753.7 | 764.7 | 9,740,900 | 764.70 |
| 2018-12-20 | 798 | 802.2 | 777.2 | 780 | 6,200,900 | 780 |
| 2018-12-19 | 811.3 | 811.4 | 797.1 | 798.4 | 6,828,400 | 798.40 |
| 2018-12-18 | 817.6 | 827.9 | 814 | 814.8 | 5,751,500 | 814.80 |
| 2018-12-17 | 825.7 | 837.1 | 823.5 | 825.8 | 4,965,500 | 825.80 |
| 2018-12-14 | 846.7 | 846.7 | 825.7 | 830 | 10,634,000 | 830 |
| 2018-12-13 | 828.1 | 836.1 | 821.2 | 831.7 | 6,160,500 | 831.70 |
| 2018-12-12 | 800.1 | 818.4 | 795.7 | 817.7 | 7,827,900 | 817.70 |
| 2018-12-11 | 801.2 | 803.7 | 786.6 | 788.3 | 6,392,600 | 788.30 |
| 2018-12-10 | 810.6 | 812.6 | 802.9 | 807.5 | 6,646,100 | 807.50 |
| 2018-12-07 | 827.5 | 834.6 | 823.7 | 829 | 5,272,000 | 829 |
| 2018-12-06 | 830.5 | 835.9 | 821.8 | 824.7 | 7,109,400 | 824.70 |
| 2018-12-05 | 829.5 | 843.4 | 825.6 | 837.6 | 5,669,700 | 837.60 |
| 2018-12-04 | 873.1 | 874.1 | 844.8 | 844.8 | 8,208,100 | 844.80 |
| 2018-12-03 | 864.1 | 875.7 | 862.5 | 872.3 | 6,863,900 | 872.30 |
| 2018-11-30 | 847.8 | 853.6 | 846.5 | 847.5 | 8,617,000 | 847.50 |
| 2018-11-29 | 850.2 | 858.8 | 847.5 | 851.9 | 5,159,000 | 851.90 |
| 2018-11-28 | 852 | 853.8 | 838.3 | 846.7 | 6,439,500 | 846.70 |
| 2018-11-27 | 854 | 857.1 | 840.4 | 851.5 | 9,836,300 | 851.50 |
| 2018-11-26 | 838.4 | 853.3 | 834.9 | 852 | 5,603,300 | 852 |
| 2018-11-22 | 850 | 853.8 | 841.7 | 852.3 | 4,769,200 | 852.30 |
| 2018-11-21 | 843.2 | 849.7 | 837.5 | 845.4 | 6,724,500 | 845.40 |
| 2018-11-20 | 856.8 | 870.3 | 850 | 869.2 | 4,935,300 | 869.20 |
| 2018-11-19 | 861 | 871.8 | 859 | 862.4 | 4,496,900 | 862.40 |
| 2018-11-16 | 857 | 867.2 | 856.2 | 860.1 | 5,199,400 | 860.10 |
| 2018-11-15 | 852.1 | 865 | 851.4 | 857 | 5,759,100 | 857 |
| 2018-11-14 | 859 | 863.9 | 852.1 | 853.3 | 7,930,200 | 853.30 |
| 2018-11-13 | 870 | 873.5 | 860.3 | 872.7 | 7,752,500 | 872.70 |
| 2018-11-12 | 882.5 | 891.8 | 877 | 891.8 | 5,593,700 | 891.80 |
| 2018-11-09 | 892.6 | 893.8 | 883.2 | 886.2 | 6,236,500 | 886.20 |
| 2018-11-08 | 889.4 | 903 | 889 | 894.6 | 10,157,000 | 894.60 |
| 2018-11-07 | 890 | 895.5 | 861.8 | 867 | 9,748,800 | 867 |
| 2018-11-06 | 869.8 | 896.4 | 869 | 894.4 | 11,001,000 | 894.40 |
| 2018-11-05 | 890 | 890.9 | 856.1 | 859.1 | 16,425,500 | 859.10 |
| 2018-11-02 | 915.8 | 924 | 900 | 918.4 | 12,861,700 | 918.40 |
| 2018-11-01 | 917 | 919.9 | 899.6 | 903.8 | 8,853,500 | 903.80 |
| 2018-10-31 | 918.7 | 924.5 | 904.8 | 916.3 | 22,907,400 | 916.30 |
| 2018-10-30 | 888.5 | 916.6 | 883.6 | 908.6 | 14,693,900 | 908.60 |
| 2018-10-29 | 896.9 | 904.6 | 884 | 886.8 | 6,604,400 | 886.80 |
| 2018-10-26 | 894.5 | 896.6 | 878.5 | 885.6 | 9,446,700 | 885.60 |
| 2018-10-25 | 885.6 | 897.9 | 878.5 | 880.9 | 10,250,700 | 880.90 |
| 2018-10-24 | 929.2 | 934 | 907.8 | 913.7 | 9,910,400 | 913.70 |
| 2018-10-23 | 940.5 | 944.1 | 917.6 | 917.7 | 10,396,500 | 917.70 |
| 2018-10-22 | 945.1 | 953.7 | 938.3 | 950.3 | 7,631,800 | 950.30 |
| 2018-10-19 | 953.6 | 963.6 | 948.7 | 956.5 | 8,490,300 | 956.50 |
| 2018-10-18 | 981 | 985.3 | 966 | 968 | 8,288,700 | 968 |
| 2018-10-17 | 989.7 | 991.1 | 972.2 | 980.6 | 9,181,200 | 980.60 |
| 2018-10-16 | 961.4 | 985.3 | 954 | 983.4 | 8,070,600 | 983.40 |
| 2018-10-15 | 968 | 976.6 | 962.4 | 969.3 | 6,873,400 | 969.30 |
| 2018-10-12 | 973.3 | 980.5 | 968.5 | 975.1 | 11,964,000 | 975.10 |
| 2018-10-11 | 975.5 | 1,003.5 | 971.3 | 986 | 16,458,600 | 986 |
| 2018-10-10 | 1,050 | 1,058.5 | 1,044 | 1,050.5 | 8,753,600 | 1,050.50 |
| 2018-10-09 | 1,044 | 1,060 | 1,035 | 1,049 | 11,720,500 | 1,049 |
| 2018-10-05 | 1,041 | 1,050 | 1,034 | 1,043 | 9,244,300 | 1,043 |
| 2018-10-04 | 1,048 | 1,064 | 1,047 | 1,057 | 7,642,300 | 1,057 |
| 2018-10-03 | 1,055 | 1,058.5 | 1,034.5 | 1,038 | 6,531,400 | 1,038 |
| 2018-10-02 | 1,050 | 1,072 | 1,047 | 1,061.5 | 7,474,500 | 1,061.50 |
| 2018-10-01 | 1,035.5 | 1,050 | 1,028 | 1,046.5 | 5,515,900 | 1,046.50 |
| 2018-09-28 | 1,022 | 1,046.5 | 1,018 | 1,040 | 9,304,200 | 1,040 |
| 2018-09-27 | 1,000.5 | 1,022.5 | 999.5 | 1,009.5 | 5,591,100 | 1,009.50 |
| 2018-09-26 | 1,016 | 1,017 | 999.7 | 1,011 | 6,767,800 | 1,011 |
| 2018-09-25 | 1,020 | 1,026 | 1,016.5 | 1,025.5 | 8,236,100 | 1,025.50 |
| 2018-09-21 | 1,003 | 1,019.5 | 1,002.5 | 1,014 | 10,675,100 | 1,014 |
| 2018-09-20 | 997 | 1,004 | 992.1 | 995.3 | 6,649,000 | 995.30 |
| 2018-09-19 | 990 | 1,003 | 989.8 | 997.4 | 8,564,000 | 997.40 |
| 2018-09-18 | 953 | 978.5 | 951.1 | 976.7 | 7,130,400 | 976.70 |
| 2018-09-14 | 947.9 | 957.1 | 941.4 | 956.8 | 8,624,700 | 956.80 |
| 2018-09-13 | 920 | 943.8 | 918.4 | 941.7 | 6,434,300 | 941.70 |
| 2018-09-12 | 918 | 919.2 | 913.2 | 916 | 4,951,200 | 916 |
| 2018-09-11 | 914.5 | 922.5 | 908.1 | 912.6 | 6,738,100 | 912.60 |
| 2018-09-10 | 905.2 | 912.2 | 901.3 | 906.5 | 4,924,100 | 906.50 |
| 2018-09-07 | 911.3 | 913.4 | 901.4 | 912.5 | 5,186,500 | 912.50 |
| 2018-09-06 | 902.5 | 908.6 | 901.3 | 903.6 | 4,299,300 | 903.60 |
| 2018-09-05 | 911 | 913.3 | 897.5 | 901.3 | 7,030,600 | 901.30 |
| 2018-09-04 | 915.4 | 916.5 | 906.8 | 912.5 | 4,255,700 | 912.50 |
| 2018-09-03 | 912.9 | 920.4 | 912 | 914.4 | 4,278,500 | 914.40 |
| 2018-08-31 | 910.1 | 919.2 | 908.2 | 911.6 | 6,198,400 | 911.60 |
| 2018-08-30 | 931.1 | 932.5 | 910.1 | 914.5 | 8,024,500 | 914.50 |
| 2018-08-29 | 930.9 | 934.5 | 925.7 | 930.9 | 6,194,900 | 930.90 |
| 2018-08-28 | 922.5 | 932 | 920.1 | 925.7 | 6,667,400 | 925.70 |
| 2018-08-27 | 916.3 | 918.2 | 909.2 | 916.6 | 3,498,300 | 916.60 |
| 2018-08-24 | 911.7 | 914.3 | 909 | 912.8 | 3,984,500 | 912.80 |
| 2018-08-23 | 913.6 | 918 | 902.8 | 904.1 | 4,238,900 | 904.10 |
| 2018-08-22 | 896.9 | 913 | 896.6 | 913 | 5,137,100 | 913 |
| 2018-08-21 | 897 | 897.9 | 885.1 | 889.1 | 4,698,200 | 889.10 |
| 2018-08-20 | 903 | 905 | 895 | 895.3 | 4,338,900 | 895.30 |
| 2018-08-17 | 900 | 912.6 | 895.6 | 908.3 | 5,209,400 | 908.30 |
| 2018-08-16 | 896 | 896.3 | 883 | 891.9 | 6,095,200 | 891.90 |
| 2018-08-15 | 911.9 | 915.9 | 902.6 | 907.6 | 5,577,200 | 907.60 |
| 2018-08-14 | 899.9 | 908.7 | 895 | 907.9 | 4,991,100 | 907.90 |
| 2018-08-13 | 908 | 909.3 | 884.8 | 887.5 | 6,109,100 | 887.50 |
| 2018-08-10 | 919.3 | 919.9 | 909 | 911 | 5,526,100 | 911 |
| 2018-08-09 | 912.4 | 919.3 | 908.9 | 917.7 | 4,592,500 | 917.70 |
| 2018-08-08 | 916.1 | 927 | 916 | 918.8 | 6,778,700 | 918.80 |
| 2018-08-07 | 897.4 | 913 | 896 | 910.2 | 5,624,600 | 910.20 |
| 2018-08-06 | 903.6 | 909.8 | 896 | 897.8 | 5,537,200 | 897.80 |
| 2018-08-03 | 901.1 | 913.2 | 900.2 | 903.8 | 12,115,400 | 903.80 |
| 2018-08-02 | 873.9 | 902.4 | 867 | 894.6 | 13,710,400 | 894.60 |
| 2018-08-01 | 858.5 | 884.6 | 856.8 | 880.2 | 7,461,000 | 880.20 |
| 2018-07-31 | 860 | 863.9 | 850.8 | 850.8 | 5,646,000 | 850.80 |
| 2018-07-30 | 863 | 871.5 | 863 | 866.8 | 2,826,700 | 866.80 |
| 2018-07-27 | 864.3 | 869.2 | 860.4 | 867.9 | 3,568,000 | 867.90 |
| 2018-07-26 | 860.1 | 865.4 | 856.8 | 864.8 | 4,202,400 | 864.80 |
| 2018-07-25 | 846.3 | 855.9 | 846 | 853.2 | 3,999,200 | 853.20 |
| 2018-07-24 | 841.3 | 846.9 | 838.7 | 843.3 | 4,721,600 | 843.30 |
| 2018-07-23 | 843.4 | 851.1 | 840.6 | 845.2 | 4,050,600 | 845.20 |
| 2018-07-20 | 872.8 | 872.8 | 849.4 | 853.7 | 5,033,500 | 853.70 |
| 2018-07-19 | 870.8 | 881.9 | 868.3 | 873.3 | 4,393,500 | 873.30 |
| 2018-07-18 | 864.2 | 871.7 | 863.2 | 865.2 | 3,491,800 | 865.20 |
| 2018-07-17 | 853.8 | 861.6 | 847.1 | 857.2 | 3,745,600 | 857.20 |
| 2018-07-13 | 850 | 852.8 | 841.3 | 849.9 | 4,643,900 | 849.90 |
| 2018-07-12 | 839 | 847.7 | 833 | 840.4 | 4,896,200 | 840.40 |
| 2018-07-11 | 847 | 849.9 | 837.3 | 842.3 | 5,287,900 | 842.30 |
| 2018-07-10 | 848 | 854.6 | 844.7 | 847.9 | 5,124,400 | 847.90 |
| 2018-07-09 | 834.6 | 840.4 | 828.2 | 838.8 | 2,890,000 | 838.80 |
| 2018-07-06 | 828.8 | 838.6 | 822.2 | 835.8 | 4,251,300 | 835.80 |
| 2018-07-05 | 832.3 | 832.5 | 818.8 | 820.2 | 3,658,500 | 820.20 |
| 2018-07-04 | 817.3 | 835.9 | 815 | 832.7 | 4,308,100 | 832.70 |
| 2018-07-03 | 824 | 826.9 | 806.3 | 820 | 7,360,300 | 820 |
| 2018-07-02 | 842.3 | 848.6 | 826 | 826.9 | 4,440,000 | 826.90 |
| 2018-06-29 | 830 | 845.5 | 825.6 | 845.1 | 5,543,900 | 845.10 |
| 2018-06-28 | 830.9 | 835.2 | 823.2 | 833.9 | 4,543,300 | 833.90 |
| 2018-06-27 | 834.7 | 837.2 | 826.1 | 834.2 | 3,610,600 | 834.20 |
| 2018-06-26 | 823 | 831.4 | 815.5 | 828 | 4,764,500 | 828 |
| 2018-06-25 | 839.2 | 839.7 | 827.1 | 827.9 | 3,661,500 | 827.90 |
| 2018-06-22 | 828.5 | 832.4 | 822 | 829.9 | 4,747,900 | 829.90 |
| 2018-06-21 | 837 | 846.9 | 834.3 | 839.1 | 4,048,100 | 839.10 |
| 2018-06-20 | 849.8 | 850 | 827.1 | 842.4 | 6,917,300 | 842.40 |
| 2018-06-19 | 867.2 | 871.9 | 850.1 | 851 | 6,577,400 | 851 |
| 2018-06-18 | 874 | 874.6 | 859 | 864.3 | 3,781,300 | 864.30 |
| 2018-06-15 | 875 | 876.9 | 867 | 876.1 | 7,168,200 | 876.10 |
| 2018-06-14 | 876 | 877 | 867.7 | 871.6 | 5,619,700 | 871.60 |
| 2018-06-13 | 882.2 | 884.4 | 875.2 | 879.1 | 4,432,000 | 879.10 |
| 2018-06-12 | 884 | 887.6 | 876.6 | 878.3 | 4,148,900 | 878.30 |
| 2018-06-11 | 879.1 | 885.5 | 868.2 | 880.4 | 5,149,800 | 880.40 |
| 2018-06-08 | 882.6 | 897.9 | 880.4 | 883.1 | 7,591,300 | 883.10 |
| 2018-06-07 | 890 | 899.4 | 890 | 891.8 | 6,760,500 | 891.80 |
| 2018-06-06 | 880.5 | 891.6 | 880.2 | 883.6 | 7,500,200 | 883.60 |
| 2018-06-05 | 883 | 883.8 | 874.4 | 879.1 | 4,632,700 | 879.10 |
| 2018-06-04 | 869.3 | 880 | 868.5 | 879.6 | 4,909,300 | 879.60 |
| 2018-06-01 | 840.1 | 859.5 | 837.3 | 855.8 | 7,379,900 | 855.80 |
| 2018-05-31 | 848.2 | 854.9 | 839.5 | 848.4 | 15,718,000 | 848.40 |
| 2018-05-30 | 835 | 838.9 | 825.2 | 836.3 | 7,778,600 | 836.30 |
| 2018-05-29 | 846.1 | 854.4 | 843.8 | 848.6 | 5,647,700 | 848.60 |
| 2018-05-28 | 851 | 853 | 845.3 | 846.1 | 4,914,100 | 846.10 |
| 2018-05-25 | 853.5 | 860.6 | 847.4 | 853.6 | 5,515,300 | 853.60 |
| 2018-05-24 | 870.1 | 874 | 856.8 | 857.2 | 6,506,300 | 857.20 |
| 2018-05-23 | 888 | 889.1 | 868.2 | 872.7 | 7,129,700 | 872.70 |
| 2018-05-22 | 884.5 | 895.1 | 883.7 | 893.1 | 7,376,500 | 893.10 |
| 2018-05-21 | 883 | 883.4 | 876 | 877.2 | 4,049,300 | 877.20 |
| 2018-05-18 | 877.5 | 883.9 | 870.5 | 881.3 | 5,936,500 | 881.30 |
| 2018-05-17 | 868.6 | 881 | 866.7 | 879.4 | 8,600,800 | 879.40 |
| 2018-05-16 | 864.1 | 870 | 862.2 | 862.6 | 5,026,000 | 862.60 |
| 2018-05-15 | 864.6 | 871.8 | 863.3 | 866.5 | 6,356,800 | 866.50 |
| 2018-05-14 | 874.6 | 876.5 | 866.2 | 868.3 | 5,576,300 | 868.30 |
| 2018-05-11 | 869 | 879.9 | 868.5 | 879.3 | 8,274,500 | 879.30 |
| 2018-05-10 | 865.4 | 872 | 864.7 | 866.9 | 8,351,500 | 866.90 |
| 2018-05-09 | 859 | 879 | 858.8 | 864.7 | 19,086,600 | 864.70 |
| 2018-05-08 | 813.3 | 863.3 | 812 | 859.8 | 17,780,100 | 859.80 |
| 2018-05-07 | 827 | 827.4 | 817.3 | 820.7 | 4,871,700 | 820.70 |
| 2018-05-02 | 830 | 832 | 819.4 | 827.6 | 5,113,400 | 827.60 |
| 2018-05-01 | 822.8 | 826.7 | 814.4 | 825.6 | 4,106,200 | 825.60 |
| 2018-04-27 | 826 | 826.8 | 815.8 | 824.2 | 5,265,200 | 824.20 |
| 2018-04-26 | 830 | 830.7 | 819.7 | 822 | 4,441,100 | 822 |
| 2018-04-25 | 817.4 | 828.9 | 817.4 | 827.6 | 4,674,000 | 827.60 |
| 2018-04-24 | 811.8 | 823 | 808.4 | 823 | 5,153,400 | 823 |
| 2018-04-23 | 802.4 | 811 | 801.4 | 809.5 | 3,471,600 | 809.50 |
| 2018-04-20 | 796.5 | 802.8 | 796.5 | 801.3 | 4,183,100 | 801.30 |
| 2018-04-19 | 795.6 | 802.5 | 793.7 | 793.8 | 6,321,700 | 793.80 |
| 2018-04-18 | 781.4 | 790.7 | 779.8 | 789.4 | 5,236,100 | 789.40 |
| 2018-04-17 | 785 | 787.8 | 777.1 | 780.9 | 4,233,500 | 780.90 |
| 2018-04-16 | 784 | 787.4 | 779.4 | 785.2 | 3,195,600 | 785.20 |
| 2018-04-13 | 787.8 | 792.9 | 784.9 | 787.5 | 3,366,400 | 787.50 |
| 2018-04-12 | 788.8 | 791.2 | 780.5 | 783.7 | 4,476,900 | 783.70 |
| 2018-04-11 | 789 | 795.8 | 785.5 | 789.3 | 5,964,100 | 789.30 |
| 2018-04-10 | 774 | 788.9 | 769.6 | 784.8 | 6,770,100 | 784.80 |
| 2018-04-09 | 764.5 | 771 | 756.7 | 768.2 | 4,558,000 | 768.20 |
| 2018-04-06 | 763.1 | 768.7 | 762.2 | 764.8 | 4,976,700 | 764.80 |
| 2018-04-05 | 757.2 | 765.5 | 746.3 | 761.3 | 5,596,600 | 761.30 |
| 2018-04-04 | 760.7 | 766.6 | 759 | 760.3 | 3,701,600 | 760.30 |
| 2018-04-03 | 755 | 762.6 | 751.8 | 759.9 | 3,414,900 | 759.90 |
| 2018-03-30 | 773.8 | 774 | 764 | 769.9 | 4,056,900 | 769.90 |
| 2018-03-29 | 775.5 | 779.5 | 760 | 766.7 | 5,295,500 | 766.70 |
| 2018-03-28 | 746 | 769.9 | 745.3 | 767.4 | 9,245,500 | 767.40 |
| 2018-03-27 | 760.7 | 774 | 757.8 | 773.6 | 10,326,700 | 773.60 |
| 2018-03-26 | 754.4 | 755.5 | 742.5 | 750 | 7,567,900 | 750 |
| 2018-03-23 | 761 | 767.4 | 751.8 | 756.1 | 10,240,500 | 756.10 |
| 2018-03-22 | 777 | 788.2 | 772.8 | 784.4 | 7,240,300 | 784.40 |
| 2018-03-20 | 765 | 777.3 | 763.8 | 777.1 | 6,133,600 | 777.10 |
| 2018-03-19 | 778.8 | 778.8 | 765.9 | 768.3 | 4,537,500 | 768.30 |
| 2018-03-16 | 783 | 784.8 | 777 | 779.2 | 5,931,600 | 779.20 |
| 2018-03-15 | 781 | 782.1 | 770.1 | 781.4 | 6,911,500 | 781.40 |
| 2018-03-14 | 780.8 | 787.4 | 780.5 | 782.5 | 5,280,500 | 782.50 |
| 2018-03-13 | 783 | 786.3 | 777 | 784.7 | 6,124,200 | 784.70 |
| 2018-03-12 | 779.5 | 788 | 774 | 787.1 | 5,862,000 | 787.10 |
| 2018-03-09 | 770 | 779.9 | 760.4 | 765.8 | 8,248,400 | 765.80 |
| 2018-03-08 | 774.3 | 775 | 761.2 | 766.2 | 6,672,100 | 766.20 |
| 2018-03-07 | 773.3 | 776.1 | 767.5 | 769.2 | 6,511,700 | 769.20 |
| 2018-03-06 | 784.5 | 786.5 | 772.5 | 773.9 | 5,679,100 | 773.90 |
| 2018-03-05 | 779.9 | 781.2 | 766 | 770.5 | 5,390,300 | 770.50 |
| 2018-03-02 | 790 | 796.9 | 782 | 783.8 | 8,108,400 | 783.80 |
| 2018-03-01 | 809.7 | 810.1 | 797.5 | 801 | 8,390,000 | 801 |
| 2018-02-28 | 827 | 834 | 819.7 | 819.7 | 7,199,300 | 819.70 |
| 2018-02-27 | 830 | 840 | 828.1 | 831.2 | 6,781,300 | 831.20 |
| 2018-02-26 | 821.9 | 832.1 | 818 | 828.3 | 7,973,200 | 828.30 |
| 2018-02-23 | 801.1 | 816.9 | 800.7 | 814.5 | 7,031,400 | 814.50 |
| 2018-02-22 | 796.6 | 800 | 784.2 | 799 | 7,404,300 | 799 |
| 2018-02-21 | 810 | 813.7 | 803.7 | 807.1 | 5,767,300 | 807.10 |
| 2018-02-20 | 809.6 | 813.6 | 802.6 | 810.5 | 5,603,600 | 810.50 |
| 2018-02-19 | 793.2 | 813.1 | 789.9 | 812.5 | 5,566,600 | 812.50 |
| 2018-02-16 | 776 | 784.6 | 770.6 | 782.7 | 6,931,600 | 782.70 |
| 2018-02-15 | 775.7 | 779.5 | 768.5 | 772 | 5,767,200 | 772 |
| 2018-02-14 | 781.8 | 783.8 | 768.9 | 770.2 | 8,436,200 | 770.20 |
| 2018-02-13 | 797.6 | 800 | 778.7 | 782.6 | 11,449,000 | 782.60 |
| 2018-02-09 | 777 | 789.9 | 768.7 | 789.4 | 11,537,900 | 789.40 |
| 2018-02-08 | 780 | 807.2 | 779.5 | 801.7 | 11,658,600 | 801.70 |
| 2018-02-07 | 835.9 | 841.4 | 784.4 | 785.4 | 20,115,400 | 785.40 |
| 2018-02-06 | 780 | 823 | 766.8 | 813.6 | 19,076,300 | 813.60 |
| 2018-02-05 | 812 | 821.8 | 811.2 | 820.3 | 8,160,600 | 820.30 |
| 2018-02-02 | 832.2 | 838.9 | 820.3 | 836.8 | 6,559,000 | 836.80 |
| 2018-02-01 | 823.3 | 834.6 | 820.3 | 833.8 | 4,664,300 | 833.80 |
| 2018-01-31 | 822 | 831.6 | 817.7 | 818.2 | 7,863,000 | 818.20 |
| 2018-01-30 | 839.9 | 845.4 | 832.2 | 833.4 | 5,305,800 | 833.40 |
| 2018-01-29 | 844.4 | 850.9 | 838 | 846.3 | 4,314,200 | 846.30 |
| 2018-01-26 | 845 | 847.3 | 838.5 | 841.9 | 7,057,200 | 841.90 |
| 2018-01-25 | 843.2 | 846.8 | 840.4 | 845.1 | 5,791,800 | 845.10 |
| 2018-01-24 | 846.3 | 856.7 | 844.7 | 847.4 | 6,166,000 | 847.40 |
| 2018-01-23 | 853.2 | 854 | 842.4 | 846.7 | 5,958,100 | 846.70 |
| 2018-01-22 | 859.9 | 859.9 | 845.5 | 852.9 | 5,709,300 | 852.90 |
| 2018-01-19 | 844 | 861.3 | 839.6 | 861.1 | 8,275,200 | 861.10 |
| 2018-01-18 | 850 | 850.9 | 838.1 | 841.7 | 9,380,600 | 841.70 |
| 2018-01-17 | 841.1 | 847.2 | 839.1 | 843.2 | 6,791,000 | 843.20 |
| 2018-01-16 | 860 | 860 | 853.9 | 856.1 | 4,340,700 | 856.10 |
| 2018-01-15 | 860 | 865 | 857.3 | 862.3 | 4,535,100 | 862.30 |
| 2018-01-12 | 855.4 | 859.3 | 852.1 | 855.9 | 6,653,500 | 855.90 |
| 2018-01-11 | 845.5 | 856.5 | 844.6 | 855 | 6,211,600 | 855 |
| 2018-01-10 | 839 | 859 | 837 | 850.8 | 9,548,800 | 850.80 |
| 2018-01-09 | 848.3 | 849.7 | 832.3 | 839.2 | 9,003,100 | 839.20 |
| 2018-01-05 | 836.7 | 844.6 | 833.6 | 844.5 | 7,969,300 | 844.50 |
| 2018-01-04 | 829 | 832.1 | 824 | 832.1 | 8,216,300 | 832.10 |
分割・併合履歴 ： [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株
