8015 豊田通商(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 | 3,195 | 3,265 | 3,180 | 3,245 | 581,300 | 1,081.67 |
| 2018-12-27 | 3,195 | 3,250 | 3,170 | 3,220 | 967,100 | 1,073.33 |
| 2018-12-26 | 3,105 | 3,150 | 3,020 | 3,080 | 822,900 | 1,026.67 |
| 2018-12-25 | 3,065 | 3,110 | 3,050 | 3,080 | 1,031,800 | 1,026.67 |
| 2018-12-21 | 3,275 | 3,285 | 3,155 | 3,165 | 994,900 | 1,055 |
| 2018-12-20 | 3,365 | 3,390 | 3,240 | 3,260 | 909,200 | 1,086.67 |
| 2018-12-19 | 3,435 | 3,440 | 3,365 | 3,395 | 498,800 | 1,131.67 |
| 2018-12-18 | 3,440 | 3,475 | 3,420 | 3,435 | 650,000 | 1,145 |
| 2018-12-17 | 3,525 | 3,565 | 3,460 | 3,465 | 827,200 | 1,155 |
| 2018-12-14 | 3,630 | 3,690 | 3,520 | 3,525 | 1,698,600 | 1,175 |
| 2018-12-13 | 3,665 | 3,705 | 3,640 | 3,685 | 613,100 | 1,228.33 |
| 2018-12-12 | 3,600 | 3,660 | 3,590 | 3,640 | 1,241,200 | 1,213.33 |
| 2018-12-11 | 3,660 | 3,670 | 3,555 | 3,565 | 701,300 | 1,188.33 |
| 2018-12-10 | 3,645 | 3,670 | 3,625 | 3,660 | 638,800 | 1,220 |
| 2018-12-07 | 3,700 | 3,710 | 3,650 | 3,695 | 520,900 | 1,231.67 |
| 2018-12-06 | 3,715 | 3,730 | 3,645 | 3,685 | 781,100 | 1,228.33 |
| 2018-12-05 | 3,725 | 3,765 | 3,690 | 3,750 | 566,700 | 1,250 |
| 2018-12-04 | 3,915 | 3,935 | 3,775 | 3,775 | 644,400 | 1,258.33 |
| 2018-12-03 | 3,945 | 3,975 | 3,925 | 3,935 | 643,900 | 1,311.67 |
| 2018-11-30 | 3,910 | 3,970 | 3,905 | 3,920 | 943,100 | 1,306.67 |
| 2018-11-29 | 3,910 | 3,940 | 3,890 | 3,910 | 346,100 | 1,303.33 |
| 2018-11-28 | 3,880 | 3,885 | 3,820 | 3,875 | 454,000 | 1,291.67 |
| 2018-11-27 | 3,850 | 3,910 | 3,830 | 3,875 | 543,500 | 1,291.67 |
| 2018-11-26 | 3,730 | 3,820 | 3,710 | 3,800 | 558,900 | 1,266.67 |
| 2018-11-22 | 3,885 | 3,890 | 3,760 | 3,770 | 845,000 | 1,256.67 |
| 2018-11-21 | 3,870 | 3,900 | 3,820 | 3,870 | 508,400 | 1,290 |
| 2018-11-20 | 3,945 | 4,015 | 3,925 | 4,010 | 356,700 | 1,336.67 |
| 2018-11-19 | 3,925 | 3,970 | 3,920 | 3,965 | 372,300 | 1,321.67 |
| 2018-11-16 | 3,945 | 3,970 | 3,920 | 3,925 | 376,500 | 1,308.33 |
| 2018-11-15 | 3,900 | 3,965 | 3,885 | 3,955 | 378,800 | 1,318.33 |
| 2018-11-14 | 3,895 | 3,950 | 3,885 | 3,930 | 445,300 | 1,310 |
| 2018-11-13 | 3,945 | 3,965 | 3,855 | 3,925 | 545,400 | 1,308.33 |
| 2018-11-12 | 3,990 | 4,055 | 3,955 | 4,050 | 319,300 | 1,350 |
| 2018-11-09 | 4,060 | 4,080 | 4,000 | 4,030 | 646,300 | 1,343.33 |
| 2018-11-08 | 4,060 | 4,085 | 4,035 | 4,055 | 537,000 | 1,351.67 |
| 2018-11-07 | 4,095 | 4,125 | 3,935 | 3,955 | 801,000 | 1,318.33 |
| 2018-11-06 | 3,965 | 4,075 | 3,905 | 4,075 | 673,300 | 1,358.33 |
| 2018-11-05 | 3,970 | 3,985 | 3,890 | 3,905 | 641,900 | 1,301.67 |
| 2018-11-02 | 3,925 | 4,010 | 3,880 | 4,000 | 1,136,600 | 1,333.33 |
| 2018-11-01 | 3,980 | 4,040 | 3,870 | 3,890 | 869,600 | 1,296.67 |
| 2018-10-31 | 4,020 | 4,115 | 3,975 | 4,085 | 848,600 | 1,361.67 |
| 2018-10-30 | 3,940 | 4,035 | 3,920 | 3,995 | 759,300 | 1,331.67 |
| 2018-10-29 | 3,915 | 3,990 | 3,905 | 3,950 | 578,700 | 1,316.67 |
| 2018-10-26 | 3,860 | 3,900 | 3,805 | 3,870 | 747,800 | 1,290 |
| 2018-10-25 | 3,905 | 3,910 | 3,820 | 3,835 | 680,500 | 1,278.33 |
| 2018-10-24 | 4,040 | 4,040 | 3,945 | 4,000 | 655,500 | 1,333.33 |
| 2018-10-23 | 4,065 | 4,065 | 3,980 | 3,990 | 667,800 | 1,330 |
| 2018-10-22 | 4,090 | 4,160 | 4,055 | 4,125 | 465,800 | 1,375 |
| 2018-10-19 | 4,070 | 4,110 | 4,020 | 4,110 | 583,600 | 1,370 |
| 2018-10-18 | 4,165 | 4,190 | 4,140 | 4,140 | 468,600 | 1,380 |
| 2018-10-17 | 4,195 | 4,235 | 4,150 | 4,175 | 626,100 | 1,391.67 |
| 2018-10-16 | 4,095 | 4,200 | 4,090 | 4,195 | 694,800 | 1,398.33 |
| 2018-10-15 | 4,095 | 4,130 | 4,050 | 4,115 | 790,700 | 1,371.67 |
| 2018-10-12 | 4,055 | 4,155 | 4,055 | 4,155 | 1,161,200 | 1,385 |
| 2018-10-11 | 4,225 | 4,230 | 4,095 | 4,125 | 1,046,700 | 1,375 |
| 2018-10-10 | 4,385 | 4,410 | 4,335 | 4,380 | 696,000 | 1,460 |
| 2018-10-09 | 4,380 | 4,385 | 4,325 | 4,370 | 691,600 | 1,456.67 |
| 2018-10-05 | 4,345 | 4,425 | 4,335 | 4,400 | 740,400 | 1,466.67 |
| 2018-10-04 | 4,395 | 4,405 | 4,360 | 4,390 | 891,800 | 1,463.33 |
| 2018-10-03 | 4,365 | 4,395 | 4,290 | 4,325 | 700,400 | 1,441.67 |
| 2018-10-02 | 4,380 | 4,440 | 4,370 | 4,390 | 1,004,800 | 1,463.33 |
| 2018-10-01 | 4,320 | 4,360 | 4,275 | 4,335 | 717,500 | 1,445 |
| 2018-09-28 | 4,230 | 4,305 | 4,195 | 4,290 | 1,138,700 | 1,430 |
| 2018-09-27 | 4,160 | 4,215 | 4,155 | 4,185 | 932,000 | 1,395 |
| 2018-09-26 | 4,160 | 4,200 | 4,115 | 4,195 | 1,097,100 | 1,398.33 |
| 2018-09-25 | 4,195 | 4,200 | 4,160 | 4,200 | 1,124,800 | 1,400 |
| 2018-09-21 | 4,135 | 4,230 | 4,110 | 4,195 | 1,515,100 | 1,398.33 |
| 2018-09-20 | 4,130 | 4,135 | 4,080 | 4,105 | 912,700 | 1,368.33 |
| 2018-09-19 | 4,075 | 4,165 | 4,045 | 4,090 | 981,500 | 1,363.33 |
| 2018-09-18 | 3,880 | 4,000 | 3,865 | 3,970 | 859,900 | 1,323.33 |
| 2018-09-14 | 3,875 | 3,885 | 3,845 | 3,880 | 1,253,800 | 1,293.33 |
| 2018-09-13 | 3,730 | 3,805 | 3,725 | 3,795 | 468,900 | 1,265 |
| 2018-09-12 | 3,700 | 3,715 | 3,650 | 3,690 | 361,000 | 1,230 |
| 2018-09-11 | 3,665 | 3,720 | 3,665 | 3,690 | 523,700 | 1,230 |
| 2018-09-10 | 3,665 | 3,710 | 3,655 | 3,670 | 492,000 | 1,223.33 |
| 2018-09-07 | 3,685 | 3,695 | 3,635 | 3,665 | 494,200 | 1,221.67 |
| 2018-09-06 | 3,735 | 3,755 | 3,700 | 3,710 | 439,200 | 1,236.67 |
| 2018-09-05 | 3,720 | 3,740 | 3,690 | 3,720 | 444,800 | 1,240 |
| 2018-09-04 | 3,765 | 3,765 | 3,710 | 3,730 | 362,100 | 1,243.33 |
| 2018-09-03 | 3,795 | 3,800 | 3,755 | 3,760 | 318,400 | 1,253.33 |
| 2018-08-31 | 3,780 | 3,825 | 3,760 | 3,790 | 537,500 | 1,263.33 |
| 2018-08-30 | 3,880 | 3,880 | 3,800 | 3,805 | 475,000 | 1,268.33 |
| 2018-08-29 | 3,835 | 3,850 | 3,790 | 3,830 | 492,000 | 1,276.67 |
| 2018-08-28 | 3,850 | 3,880 | 3,810 | 3,815 | 520,700 | 1,271.67 |
| 2018-08-27 | 3,775 | 3,800 | 3,765 | 3,795 | 352,000 | 1,265 |
| 2018-08-24 | 3,790 | 3,790 | 3,735 | 3,760 | 333,500 | 1,253.33 |
| 2018-08-23 | 3,805 | 3,810 | 3,745 | 3,750 | 372,000 | 1,250 |
| 2018-08-22 | 3,705 | 3,780 | 3,695 | 3,780 | 399,100 | 1,260 |
| 2018-08-21 | 3,675 | 3,680 | 3,615 | 3,660 | 508,800 | 1,220 |
| 2018-08-20 | 3,710 | 3,720 | 3,685 | 3,705 | 387,000 | 1,235 |
| 2018-08-17 | 3,685 | 3,725 | 3,675 | 3,710 | 367,400 | 1,236.67 |
| 2018-08-16 | 3,645 | 3,685 | 3,605 | 3,675 | 525,800 | 1,225 |
| 2018-08-15 | 3,750 | 3,775 | 3,680 | 3,705 | 396,500 | 1,235 |
| 2018-08-14 | 3,670 | 3,720 | 3,640 | 3,720 | 594,200 | 1,240 |
| 2018-08-13 | 3,740 | 3,740 | 3,610 | 3,620 | 701,900 | 1,206.67 |
| 2018-08-10 | 3,845 | 3,845 | 3,745 | 3,755 | 699,600 | 1,251.67 |
| 2018-08-09 | 3,855 | 3,855 | 3,810 | 3,825 | 437,900 | 1,275 |
| 2018-08-08 | 3,880 | 3,920 | 3,865 | 3,875 | 511,600 | 1,291.67 |
| 2018-08-07 | 3,835 | 3,905 | 3,825 | 3,900 | 335,400 | 1,300 |
| 2018-08-06 | 3,840 | 3,900 | 3,840 | 3,850 | 555,900 | 1,283.33 |
| 2018-08-03 | 3,860 | 3,880 | 3,835 | 3,845 | 610,800 | 1,281.67 |
| 2018-08-02 | 3,875 | 3,920 | 3,830 | 3,850 | 629,200 | 1,283.33 |
| 2018-08-01 | 3,750 | 3,880 | 3,715 | 3,860 | 1,039,600 | 1,286.67 |
| 2018-07-31 | 3,840 | 3,870 | 3,785 | 3,805 | 721,100 | 1,268.33 |
| 2018-07-30 | 3,850 | 3,875 | 3,830 | 3,845 | 340,800 | 1,281.67 |
| 2018-07-27 | 3,850 | 3,890 | 3,820 | 3,885 | 524,700 | 1,295 |
| 2018-07-26 | 3,805 | 3,835 | 3,790 | 3,835 | 394,500 | 1,278.33 |
| 2018-07-25 | 3,785 | 3,825 | 3,750 | 3,765 | 392,100 | 1,255 |
| 2018-07-24 | 3,750 | 3,785 | 3,720 | 3,750 | 378,900 | 1,250 |
| 2018-07-23 | 3,710 | 3,740 | 3,680 | 3,690 | 464,900 | 1,230 |
| 2018-07-20 | 3,820 | 3,825 | 3,725 | 3,750 | 714,200 | 1,250 |
| 2018-07-19 | 3,790 | 3,820 | 3,765 | 3,790 | 362,000 | 1,263.33 |
| 2018-07-18 | 3,790 | 3,795 | 3,740 | 3,760 | 412,500 | 1,253.33 |
| 2018-07-17 | 3,720 | 3,785 | 3,710 | 3,755 | 470,000 | 1,251.67 |
| 2018-07-13 | 3,695 | 3,735 | 3,670 | 3,710 | 690,900 | 1,236.67 |
| 2018-07-12 | 3,660 | 3,685 | 3,645 | 3,650 | 572,600 | 1,216.67 |
| 2018-07-11 | 3,685 | 3,705 | 3,580 | 3,640 | 595,700 | 1,213.33 |
| 2018-07-10 | 3,715 | 3,750 | 3,705 | 3,710 | 605,200 | 1,236.67 |
| 2018-07-09 | 3,635 | 3,670 | 3,610 | 3,660 | 392,600 | 1,220 |
| 2018-07-06 | 3,565 | 3,660 | 3,560 | 3,650 | 606,900 | 1,216.67 |
| 2018-07-05 | 3,595 | 3,605 | 3,525 | 3,545 | 632,600 | 1,181.67 |
| 2018-07-04 | 3,570 | 3,635 | 3,540 | 3,575 | 573,500 | 1,191.67 |
| 2018-07-03 | 3,625 | 3,640 | 3,535 | 3,575 | 641,100 | 1,191.67 |
| 2018-07-02 | 3,685 | 3,715 | 3,600 | 3,605 | 539,000 | 1,201.67 |
| 2018-06-29 | 3,665 | 3,720 | 3,625 | 3,710 | 744,500 | 1,236.67 |
| 2018-06-28 | 3,680 | 3,700 | 3,645 | 3,670 | 723,800 | 1,223.33 |
| 2018-06-27 | 3,715 | 3,750 | 3,645 | 3,700 | 633,000 | 1,233.33 |
| 2018-06-26 | 3,680 | 3,730 | 3,630 | 3,720 | 728,900 | 1,240 |
| 2018-06-25 | 3,770 | 3,780 | 3,725 | 3,735 | 570,400 | 1,245 |
| 2018-06-22 | 3,750 | 3,755 | 3,715 | 3,745 | 484,100 | 1,248.33 |
| 2018-06-21 | 3,795 | 3,835 | 3,770 | 3,790 | 575,800 | 1,263.33 |
| 2018-06-20 | 3,825 | 3,845 | 3,755 | 3,835 | 667,500 | 1,278.33 |
| 2018-06-19 | 3,880 | 3,925 | 3,815 | 3,815 | 586,500 | 1,271.67 |
| 2018-06-18 | 3,910 | 3,920 | 3,890 | 3,910 | 320,200 | 1,303.33 |
| 2018-06-15 | 3,955 | 3,960 | 3,905 | 3,940 | 686,900 | 1,313.33 |
| 2018-06-14 | 3,975 | 3,990 | 3,915 | 3,915 | 619,200 | 1,305 |
| 2018-06-13 | 3,990 | 4,030 | 3,985 | 4,020 | 394,900 | 1,340 |
| 2018-06-12 | 4,015 | 4,040 | 3,970 | 3,995 | 488,200 | 1,331.67 |
| 2018-06-11 | 3,990 | 4,015 | 3,945 | 3,985 | 294,900 | 1,328.33 |
| 2018-06-08 | 4,025 | 4,060 | 3,985 | 3,995 | 1,082,000 | 1,331.67 |
| 2018-06-07 | 3,965 | 4,030 | 3,965 | 4,015 | 649,100 | 1,338.33 |
| 2018-06-06 | 3,890 | 3,945 | 3,870 | 3,925 | 571,600 | 1,308.33 |
| 2018-06-05 | 3,890 | 3,910 | 3,850 | 3,890 | 548,200 | 1,296.67 |
| 2018-06-04 | 3,885 | 3,915 | 3,855 | 3,885 | 626,700 | 1,295 |
| 2018-06-01 | 3,715 | 3,785 | 3,705 | 3,765 | 586,800 | 1,255 |
| 2018-05-31 | 3,735 | 3,775 | 3,700 | 3,760 | 913,200 | 1,253.33 |
| 2018-05-30 | 3,685 | 3,725 | 3,680 | 3,695 | 669,600 | 1,231.67 |
| 2018-05-29 | 3,800 | 3,825 | 3,755 | 3,785 | 463,800 | 1,261.67 |
| 2018-05-28 | 3,880 | 3,895 | 3,780 | 3,790 | 631,800 | 1,263.33 |
| 2018-05-25 | 3,945 | 4,000 | 3,910 | 3,925 | 543,000 | 1,308.33 |
| 2018-05-24 | 4,055 | 4,060 | 3,945 | 3,960 | 613,800 | 1,320 |
| 2018-05-23 | 4,110 | 4,135 | 4,030 | 4,035 | 698,200 | 1,345 |
| 2018-05-22 | 4,170 | 4,170 | 4,135 | 4,155 | 352,000 | 1,385 |
| 2018-05-21 | 4,135 | 4,150 | 4,110 | 4,130 | 355,300 | 1,376.67 |
| 2018-05-18 | 4,150 | 4,155 | 4,115 | 4,140 | 534,900 | 1,380 |
| 2018-05-17 | 4,100 | 4,165 | 4,075 | 4,150 | 607,500 | 1,383.33 |
| 2018-05-16 | 4,105 | 4,115 | 4,040 | 4,055 | 522,700 | 1,351.67 |
| 2018-05-15 | 4,120 | 4,130 | 4,085 | 4,090 | 479,500 | 1,363.33 |
| 2018-05-14 | 4,070 | 4,105 | 4,045 | 4,095 | 454,600 | 1,365 |
| 2018-05-11 | 4,065 | 4,100 | 4,050 | 4,085 | 642,400 | 1,361.67 |
| 2018-05-10 | 3,945 | 4,080 | 3,935 | 4,065 | 766,200 | 1,355 |
| 2018-05-09 | 4,035 | 4,040 | 3,935 | 3,935 | 1,121,300 | 1,311.67 |
| 2018-05-08 | 4,030 | 4,085 | 4,030 | 4,060 | 779,900 | 1,353.33 |
| 2018-05-07 | 4,125 | 4,125 | 4,000 | 4,060 | 603,600 | 1,353.33 |
| 2018-05-02 | 4,100 | 4,120 | 4,040 | 4,115 | 947,600 | 1,371.67 |
| 2018-05-01 | 3,835 | 4,060 | 3,835 | 4,045 | 922,500 | 1,348.33 |
| 2018-04-27 | 3,985 | 3,985 | 3,825 | 3,935 | 1,340,200 | 1,311.67 |
| 2018-04-26 | 3,945 | 3,955 | 3,880 | 3,915 | 794,800 | 1,305 |
| 2018-04-25 | 3,870 | 3,885 | 3,825 | 3,885 | 527,300 | 1,295 |
| 2018-04-24 | 3,870 | 3,905 | 3,840 | 3,895 | 645,400 | 1,298.33 |
| 2018-04-23 | 3,825 | 3,855 | 3,805 | 3,835 | 543,500 | 1,278.33 |
| 2018-04-20 | 3,820 | 3,840 | 3,780 | 3,795 | 748,200 | 1,265 |
| 2018-04-19 | 3,760 | 3,835 | 3,750 | 3,790 | 676,800 | 1,263.33 |
| 2018-04-18 | 3,670 | 3,725 | 3,650 | 3,715 | 697,200 | 1,238.33 |
| 2018-04-17 | 3,685 | 3,710 | 3,645 | 3,670 | 536,200 | 1,223.33 |
| 2018-04-16 | 3,700 | 3,715 | 3,655 | 3,695 | 559,000 | 1,231.67 |
| 2018-04-13 | 3,640 | 3,685 | 3,620 | 3,670 | 711,500 | 1,223.33 |
| 2018-04-12 | 3,645 | 3,650 | 3,585 | 3,595 | 426,500 | 1,198.33 |
| 2018-04-11 | 3,645 | 3,695 | 3,630 | 3,645 | 614,600 | 1,215 |
| 2018-04-10 | 3,555 | 3,635 | 3,545 | 3,620 | 801,200 | 1,206.67 |
| 2018-04-09 | 3,580 | 3,595 | 3,545 | 3,580 | 615,000 | 1,193.33 |
| 2018-04-06 | 3,595 | 3,635 | 3,590 | 3,610 | 936,300 | 1,203.33 |
| 2018-04-05 | 3,550 | 3,610 | 3,530 | 3,585 | 786,000 | 1,195 |
| 2018-04-04 | 3,515 | 3,540 | 3,500 | 3,510 | 656,500 | 1,170 |
| 2018-04-03 | 3,505 | 3,530 | 3,470 | 3,515 | 792,100 | 1,171.67 |
| 2018-03-30 | 3,575 | 3,615 | 3,545 | 3,605 | 740,500 | 1,201.67 |
| 2018-03-29 | 3,570 | 3,605 | 3,510 | 3,545 | 850,400 | 1,181.67 |
| 2018-03-28 | 3,490 | 3,535 | 3,465 | 3,535 | 944,300 | 1,178.33 |
| 2018-03-27 | 3,495 | 3,600 | 3,485 | 3,590 | 1,039,200 | 1,196.67 |
| 2018-03-26 | 3,420 | 3,470 | 3,405 | 3,470 | 919,800 | 1,156.67 |
| 2018-03-23 | 3,545 | 3,560 | 3,445 | 3,465 | 1,744,200 | 1,155 |
| 2018-03-22 | 3,670 | 3,705 | 3,650 | 3,685 | 798,400 | 1,228.33 |
| 2018-03-20 | 3,625 | 3,685 | 3,615 | 3,675 | 753,600 | 1,225 |
| 2018-03-19 | 3,690 | 3,695 | 3,615 | 3,635 | 741,500 | 1,211.67 |
| 2018-03-16 | 3,795 | 3,795 | 3,720 | 3,725 | 972,600 | 1,241.67 |
| 2018-03-15 | 3,755 | 3,770 | 3,690 | 3,760 | 680,400 | 1,253.33 |
| 2018-03-14 | 3,740 | 3,785 | 3,730 | 3,755 | 535,000 | 1,251.67 |
| 2018-03-13 | 3,770 | 3,795 | 3,755 | 3,790 | 455,600 | 1,263.33 |
| 2018-03-12 | 3,775 | 3,830 | 3,765 | 3,805 | 471,400 | 1,268.33 |
| 2018-03-09 | 3,720 | 3,810 | 3,685 | 3,705 | 1,511,200 | 1,235 |
| 2018-03-08 | 3,730 | 3,735 | 3,660 | 3,685 | 919,200 | 1,228.33 |
| 2018-03-07 | 3,725 | 3,725 | 3,655 | 3,695 | 947,800 | 1,231.67 |
| 2018-03-06 | 3,770 | 3,810 | 3,730 | 3,740 | 735,700 | 1,246.67 |
| 2018-03-05 | 3,775 | 3,775 | 3,705 | 3,730 | 527,000 | 1,243.33 |
| 2018-03-02 | 3,790 | 3,815 | 3,750 | 3,780 | 1,222,100 | 1,260 |
| 2018-03-01 | 3,945 | 3,955 | 3,880 | 3,895 | 832,500 | 1,298.33 |
| 2018-02-28 | 4,075 | 4,125 | 3,995 | 3,995 | 952,800 | 1,331.67 |
| 2018-02-27 | 4,150 | 4,190 | 4,100 | 4,120 | 811,400 | 1,373.33 |
| 2018-02-26 | 4,095 | 4,145 | 4,085 | 4,135 | 791,900 | 1,378.33 |
| 2018-02-23 | 3,995 | 4,030 | 3,985 | 4,025 | 606,300 | 1,341.67 |
| 2018-02-22 | 4,045 | 4,060 | 3,980 | 4,000 | 677,800 | 1,333.33 |
| 2018-02-21 | 4,080 | 4,125 | 4,060 | 4,090 | 937,200 | 1,363.33 |
| 2018-02-20 | 4,045 | 4,080 | 4,020 | 4,055 | 531,800 | 1,351.67 |
| 2018-02-19 | 3,990 | 4,110 | 3,985 | 4,100 | 649,000 | 1,366.67 |
| 2018-02-16 | 3,930 | 3,990 | 3,930 | 3,975 | 779,200 | 1,325 |
| 2018-02-15 | 3,895 | 3,920 | 3,865 | 3,895 | 836,200 | 1,298.33 |
| 2018-02-14 | 3,905 | 3,950 | 3,830 | 3,860 | 965,600 | 1,286.67 |
| 2018-02-13 | 4,065 | 4,070 | 3,910 | 3,930 | 1,016,100 | 1,310 |
| 2018-02-09 | 3,970 | 4,020 | 3,945 | 3,995 | 1,344,500 | 1,331.67 |
| 2018-02-08 | 4,100 | 4,145 | 4,080 | 4,110 | 906,300 | 1,370 |
| 2018-02-07 | 4,255 | 4,315 | 4,110 | 4,120 | 1,260,400 | 1,373.33 |
| 2018-02-06 | 4,150 | 4,185 | 4,010 | 4,115 | 1,692,200 | 1,371.67 |
| 2018-02-05 | 4,470 | 4,485 | 4,330 | 4,355 | 1,096,100 | 1,451.67 |
| 2018-02-02 | 4,530 | 4,695 | 4,520 | 4,605 | 1,039,800 | 1,535 |
| 2018-02-01 | 4,460 | 4,595 | 4,445 | 4,570 | 758,000 | 1,523.33 |
| 2018-01-31 | 4,465 | 4,495 | 4,410 | 4,410 | 927,600 | 1,470 |
| 2018-01-30 | 4,530 | 4,555 | 4,475 | 4,485 | 666,600 | 1,495 |
| 2018-01-29 | 4,565 | 4,605 | 4,525 | 4,575 | 564,200 | 1,525 |
| 2018-01-26 | 4,610 | 4,630 | 4,570 | 4,580 | 829,600 | 1,526.67 |
| 2018-01-25 | 4,600 | 4,625 | 4,565 | 4,605 | 731,600 | 1,535 |
| 2018-01-24 | 4,595 | 4,655 | 4,590 | 4,610 | 596,800 | 1,536.67 |
| 2018-01-23 | 4,585 | 4,630 | 4,570 | 4,630 | 647,300 | 1,543.33 |
| 2018-01-22 | 4,630 | 4,635 | 4,565 | 4,590 | 476,600 | 1,530 |
| 2018-01-19 | 4,635 | 4,660 | 4,565 | 4,640 | 941,000 | 1,546.67 |
| 2018-01-18 | 4,795 | 4,795 | 4,665 | 4,680 | 988,600 | 1,560 |
| 2018-01-17 | 4,755 | 4,780 | 4,720 | 4,730 | 717,000 | 1,576.67 |
| 2018-01-16 | 4,755 | 4,795 | 4,750 | 4,790 | 418,000 | 1,596.67 |
| 2018-01-15 | 4,765 | 4,805 | 4,730 | 4,755 | 609,100 | 1,585 |
| 2018-01-12 | 4,805 | 4,815 | 4,745 | 4,750 | 816,600 | 1,583.33 |
| 2018-01-11 | 4,735 | 4,815 | 4,720 | 4,810 | 596,500 | 1,603.33 |
| 2018-01-10 | 4,850 | 4,850 | 4,765 | 4,780 | 655,400 | 1,593.33 |
| 2018-01-09 | 4,870 | 4,905 | 4,825 | 4,870 | 866,000 | 1,623.33 |
| 2018-01-05 | 4,800 | 4,805 | 4,740 | 4,780 | 655,800 | 1,593.33 |
| 2018-01-04 | 4,600 | 4,730 | 4,600 | 4,730 | 869,100 | 1,576.67 |
分割・併合履歴 ： [2024-06-27]1株→3株 [1989-09-26]1株→1.05株 [1983-03-28]1株→1.05株
