8031 三井物産(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 | 1,668.5 | 1,703.5 | 1,659 | 1,690.5 | 5,393,400 | 845.25 |
| 2018-12-27 | 1,663 | 1,685 | 1,645 | 1,678.5 | 6,140,200 | 839.25 |
| 2018-12-26 | 1,581 | 1,603 | 1,553.5 | 1,579.5 | 4,701,300 | 789.75 |
| 2018-12-25 | 1,580 | 1,583 | 1,556 | 1,561 | 6,383,500 | 780.50 |
| 2018-12-21 | 1,670 | 1,677.5 | 1,623 | 1,636 | 7,837,100 | 818 |
| 2018-12-20 | 1,682 | 1,699 | 1,657 | 1,664.5 | 6,298,500 | 832.25 |
| 2018-12-19 | 1,708.5 | 1,714 | 1,687 | 1,688.5 | 5,823,900 | 844.25 |
| 2018-12-18 | 1,725 | 1,744.5 | 1,718.5 | 1,725.5 | 4,674,300 | 862.75 |
| 2018-12-17 | 1,750.5 | 1,760 | 1,741.5 | 1,743 | 3,555,400 | 871.50 |
| 2018-12-14 | 1,799 | 1,800 | 1,747.5 | 1,752 | 8,911,800 | 876 |
| 2018-12-13 | 1,744 | 1,762 | 1,731.5 | 1,759 | 5,567,800 | 879.50 |
| 2018-12-12 | 1,701.5 | 1,727 | 1,695.5 | 1,726 | 6,003,300 | 863 |
| 2018-12-11 | 1,699 | 1,705.5 | 1,667.5 | 1,682 | 6,472,800 | 841 |
| 2018-12-10 | 1,700 | 1,707 | 1,689.5 | 1,699 | 4,714,400 | 849.50 |
| 2018-12-07 | 1,728.5 | 1,741 | 1,710.5 | 1,714 | 6,811,600 | 857 |
| 2018-12-06 | 1,733 | 1,744 | 1,704.5 | 1,711.5 | 7,665,800 | 855.75 |
| 2018-12-05 | 1,726 | 1,755 | 1,707 | 1,740 | 6,431,200 | 870 |
| 2018-12-04 | 1,805 | 1,810 | 1,759 | 1,763.5 | 6,331,300 | 881.75 |
| 2018-12-03 | 1,797.5 | 1,805.5 | 1,792 | 1,799 | 4,812,500 | 899.50 |
| 2018-11-30 | 1,761.5 | 1,784 | 1,760.5 | 1,774.5 | 6,814,600 | 887.25 |
| 2018-11-29 | 1,760 | 1,773 | 1,757 | 1,760.5 | 4,461,500 | 880.25 |
| 2018-11-28 | 1,775 | 1,775 | 1,736.5 | 1,745.5 | 6,380,700 | 872.75 |
| 2018-11-27 | 1,765 | 1,780 | 1,754 | 1,775.5 | 6,341,900 | 887.75 |
| 2018-11-26 | 1,721.5 | 1,749.5 | 1,719 | 1,747 | 5,254,700 | 873.50 |
| 2018-11-22 | 1,772.5 | 1,774.5 | 1,755.5 | 1,765.5 | 3,305,500 | 882.75 |
| 2018-11-21 | 1,751 | 1,762.5 | 1,742.5 | 1,753.5 | 5,711,400 | 876.75 |
| 2018-11-20 | 1,751 | 1,790 | 1,748 | 1,789 | 4,897,100 | 894.50 |
| 2018-11-19 | 1,785 | 1,792.5 | 1,765 | 1,770.5 | 4,245,900 | 885.25 |
| 2018-11-16 | 1,800 | 1,810.5 | 1,785.5 | 1,790.5 | 4,486,800 | 895.25 |
| 2018-11-15 | 1,796 | 1,800.5 | 1,784.5 | 1,800 | 6,345,700 | 900 |
| 2018-11-14 | 1,835 | 1,836 | 1,790.5 | 1,791.5 | 11,623,100 | 895.75 |
| 2018-11-13 | 1,866 | 1,866.5 | 1,834 | 1,846.5 | 5,804,000 | 923.25 |
| 2018-11-12 | 1,883.5 | 1,897.5 | 1,876 | 1,896 | 3,108,100 | 948 |
| 2018-11-09 | 1,900.5 | 1,915 | 1,889 | 1,891 | 3,768,200 | 945.50 |
| 2018-11-08 | 1,896 | 1,914.5 | 1,886.5 | 1,907 | 5,116,700 | 953.50 |
| 2018-11-07 | 1,897.5 | 1,909.5 | 1,847 | 1,856 | 5,821,600 | 928 |
| 2018-11-06 | 1,854.5 | 1,905.5 | 1,850.5 | 1,905.5 | 5,275,400 | 952.75 |
| 2018-11-05 | 1,865.5 | 1,866.5 | 1,831 | 1,834.5 | 4,941,400 | 917.25 |
| 2018-11-02 | 1,867 | 1,882.5 | 1,839 | 1,882.5 | 6,205,200 | 941.25 |
| 2018-11-01 | 1,887.5 | 1,887.5 | 1,850.5 | 1,855 | 5,604,500 | 927.50 |
| 2018-10-31 | 1,880 | 1,892 | 1,860 | 1,885.5 | 7,961,600 | 942.75 |
| 2018-10-30 | 1,858 | 1,919.5 | 1,825.5 | 1,834 | 11,695,300 | 917 |
| 2018-10-29 | 1,860.5 | 1,881.5 | 1,854.5 | 1,863 | 3,775,600 | 931.50 |
| 2018-10-26 | 1,868 | 1,873.5 | 1,836.5 | 1,847 | 5,659,200 | 923.50 |
| 2018-10-25 | 1,842 | 1,873.5 | 1,841.5 | 1,849 | 5,695,300 | 924.50 |
| 2018-10-24 | 1,911.5 | 1,922.5 | 1,883 | 1,889.5 | 5,103,400 | 944.75 |
| 2018-10-23 | 1,955 | 1,956.5 | 1,906 | 1,906.5 | 4,806,900 | 953.25 |
| 2018-10-22 | 1,950 | 1,976 | 1,946 | 1,967 | 2,940,600 | 983.50 |
| 2018-10-19 | 1,960 | 1,971.5 | 1,957.5 | 1,963.5 | 4,170,100 | 981.75 |
| 2018-10-18 | 2,011.5 | 2,016 | 1,982 | 1,986.5 | 4,415,000 | 993.25 |
| 2018-10-17 | 2,000 | 2,003.5 | 1,984 | 1,997 | 4,252,000 | 998.50 |
| 2018-10-16 | 1,957 | 1,986 | 1,955.5 | 1,982.5 | 4,287,400 | 991.25 |
| 2018-10-15 | 1,956.5 | 1,972 | 1,942 | 1,957.5 | 4,667,600 | 978.75 |
| 2018-10-12 | 1,988.5 | 1,999.5 | 1,970.5 | 1,975 | 7,456,900 | 987.50 |
| 2018-10-11 | 1,989 | 2,039 | 1,987 | 2,002 | 8,087,600 | 1,001 |
| 2018-10-10 | 2,070.5 | 2,097.5 | 2,060 | 2,089 | 5,603,700 | 1,044.50 |
| 2018-10-09 | 2,085 | 2,090 | 2,070.5 | 2,076 | 5,609,100 | 1,038 |
| 2018-10-05 | 2,080 | 2,108.5 | 2,077.5 | 2,098 | 5,466,800 | 1,049 |
| 2018-10-04 | 2,100 | 2,120 | 2,098.5 | 2,106.5 | 8,532,700 | 1,053.25 |
| 2018-10-03 | 2,074.5 | 2,100 | 2,072 | 2,091 | 8,623,700 | 1,045.50 |
| 2018-10-02 | 2,043 | 2,080 | 2,042.5 | 2,077.5 | 10,234,800 | 1,038.75 |
| 2018-10-01 | 2,023 | 2,033 | 2,008 | 2,032.5 | 5,717,700 | 1,016.25 |
| 2018-09-28 | 2,014.5 | 2,028 | 2,003 | 2,020.5 | 7,600,300 | 1,010.25 |
| 2018-09-27 | 1,979.5 | 2,013.5 | 1,974.5 | 1,995 | 5,946,100 | 997.50 |
| 2018-09-26 | 1,984 | 2,001 | 1,968 | 1,988 | 6,656,700 | 994 |
| 2018-09-25 | 2,020 | 2,027.5 | 2,004.5 | 2,027.5 | 8,441,300 | 1,013.75 |
| 2018-09-21 | 1,990 | 2,014 | 1,984.5 | 2,011 | 10,538,300 | 1,005.50 |
| 2018-09-20 | 1,975 | 1,985.5 | 1,971.5 | 1,979 | 5,997,500 | 989.50 |
| 2018-09-19 | 1,960 | 1,972 | 1,959 | 1,965.5 | 7,018,300 | 982.75 |
| 2018-09-18 | 1,901 | 1,945 | 1,901 | 1,942 | 7,410,300 | 971 |
| 2018-09-14 | 1,909 | 1,920.5 | 1,900.5 | 1,919.5 | 8,770,900 | 959.75 |
| 2018-09-13 | 1,853 | 1,895 | 1,848 | 1,892 | 6,243,300 | 946 |
| 2018-09-12 | 1,833 | 1,844 | 1,827.5 | 1,841 | 4,885,900 | 920.50 |
| 2018-09-11 | 1,820 | 1,831 | 1,812.5 | 1,822 | 3,946,200 | 911 |
| 2018-09-10 | 1,789.5 | 1,811.5 | 1,782 | 1,808 | 3,622,900 | 904 |
| 2018-09-07 | 1,790 | 1,804 | 1,778.5 | 1,799.5 | 3,607,100 | 899.75 |
| 2018-09-06 | 1,795 | 1,806 | 1,790.5 | 1,795.5 | 3,423,000 | 897.75 |
| 2018-09-05 | 1,805 | 1,806.5 | 1,790 | 1,797.5 | 4,710,400 | 898.75 |
| 2018-09-04 | 1,820 | 1,821.5 | 1,805 | 1,813 | 2,742,000 | 906.50 |
| 2018-09-03 | 1,830 | 1,831 | 1,815 | 1,825 | 4,170,500 | 912.50 |
| 2018-08-31 | 1,837 | 1,855.5 | 1,830.5 | 1,852.5 | 7,866,200 | 926.25 |
| 2018-08-30 | 1,863 | 1,864 | 1,845.5 | 1,849.5 | 4,356,300 | 924.75 |
| 2018-08-29 | 1,835 | 1,855.5 | 1,834.5 | 1,850.5 | 3,913,600 | 925.25 |
| 2018-08-28 | 1,842.5 | 1,853 | 1,829 | 1,829 | 5,387,400 | 914.50 |
| 2018-08-27 | 1,810 | 1,830.5 | 1,806 | 1,828 | 3,743,000 | 914 |
| 2018-08-24 | 1,800 | 1,807 | 1,791 | 1,800 | 4,588,300 | 900 |
| 2018-08-23 | 1,813.5 | 1,816 | 1,789 | 1,791 | 3,473,500 | 895.50 |
| 2018-08-22 | 1,778 | 1,803 | 1,776 | 1,803 | 4,074,800 | 901.50 |
| 2018-08-21 | 1,804.5 | 1,807.5 | 1,783.5 | 1,786.5 | 4,896,700 | 893.25 |
| 2018-08-20 | 1,804 | 1,805.5 | 1,788 | 1,800.5 | 4,439,100 | 900.25 |
| 2018-08-17 | 1,812 | 1,813.5 | 1,800 | 1,811 | 3,041,900 | 905.50 |
| 2018-08-16 | 1,795.5 | 1,798 | 1,773.5 | 1,793.5 | 4,629,900 | 896.75 |
| 2018-08-15 | 1,834.5 | 1,836.5 | 1,803.5 | 1,806 | 3,232,200 | 903 |
| 2018-08-14 | 1,819.5 | 1,830 | 1,807.5 | 1,828 | 3,953,900 | 914 |
| 2018-08-13 | 1,829 | 1,833 | 1,807 | 1,808.5 | 4,574,700 | 904.25 |
| 2018-08-10 | 1,868 | 1,870 | 1,836.5 | 1,837.5 | 4,493,800 | 918.75 |
| 2018-08-09 | 1,880 | 1,880 | 1,863.5 | 1,867 | 2,638,200 | 933.50 |
| 2018-08-08 | 1,891.5 | 1,904 | 1,882 | 1,884 | 3,733,400 | 942 |
| 2018-08-07 | 1,845 | 1,876 | 1,844.5 | 1,875.5 | 3,203,700 | 937.75 |
| 2018-08-06 | 1,851.5 | 1,867.5 | 1,844.5 | 1,847.5 | 3,749,400 | 923.75 |
| 2018-08-03 | 1,870.5 | 1,885 | 1,845 | 1,849.5 | 5,667,500 | 924.75 |
| 2018-08-02 | 1,908 | 1,932 | 1,857 | 1,859 | 9,960,000 | 929.50 |
| 2018-08-01 | 1,880 | 1,908.5 | 1,877 | 1,905.5 | 3,681,400 | 952.75 |
| 2018-07-31 | 1,884 | 1,894.5 | 1,868.5 | 1,868.5 | 4,575,900 | 934.25 |
| 2018-07-30 | 1,891.5 | 1,908 | 1,887 | 1,898 | 2,952,800 | 949 |
| 2018-07-27 | 1,891 | 1,904 | 1,889.5 | 1,901 | 3,587,400 | 950.50 |
| 2018-07-26 | 1,885.5 | 1,893 | 1,884.5 | 1,886.5 | 3,427,100 | 943.25 |
| 2018-07-25 | 1,898 | 1,898.5 | 1,874 | 1,877 | 3,848,800 | 938.50 |
| 2018-07-24 | 1,879 | 1,885 | 1,865.5 | 1,881 | 2,779,400 | 940.50 |
| 2018-07-23 | 1,856 | 1,879.5 | 1,851.5 | 1,869.5 | 2,384,400 | 934.75 |
| 2018-07-20 | 1,889 | 1,891.5 | 1,852.5 | 1,864.5 | 3,963,200 | 932.25 |
| 2018-07-19 | 1,905.5 | 1,907 | 1,886.5 | 1,891 | 2,660,700 | 945.50 |
| 2018-07-18 | 1,906 | 1,913.5 | 1,889 | 1,896 | 3,459,900 | 948 |
| 2018-07-17 | 1,887 | 1,892.5 | 1,875 | 1,888.5 | 4,132,800 | 944.25 |
| 2018-07-13 | 1,873 | 1,877 | 1,861 | 1,874 | 3,907,400 | 937 |
| 2018-07-12 | 1,874.5 | 1,875.5 | 1,857 | 1,857 | 3,928,400 | 928.50 |
| 2018-07-11 | 1,873 | 1,878.5 | 1,848.5 | 1,871 | 4,569,700 | 935.50 |
| 2018-07-10 | 1,879 | 1,886.5 | 1,867.5 | 1,867.5 | 5,132,700 | 933.75 |
| 2018-07-09 | 1,852 | 1,859 | 1,840.5 | 1,856.5 | 3,354,400 | 928.25 |
| 2018-07-06 | 1,840 | 1,859 | 1,835 | 1,847 | 5,562,600 | 923.50 |
| 2018-07-05 | 1,834.5 | 1,838 | 1,815.5 | 1,817.5 | 4,259,800 | 908.75 |
| 2018-07-04 | 1,820.5 | 1,843.5 | 1,815 | 1,834 | 3,449,800 | 917 |
| 2018-07-03 | 1,839.5 | 1,844.5 | 1,802 | 1,815.5 | 5,577,400 | 907.75 |
| 2018-07-02 | 1,847 | 1,864.5 | 1,826 | 1,828 | 4,724,000 | 914 |
| 2018-06-29 | 1,838 | 1,847.5 | 1,820.5 | 1,847.5 | 4,449,300 | 923.75 |
| 2018-06-28 | 1,827 | 1,844.5 | 1,822.5 | 1,841 | 4,508,800 | 920.50 |
| 2018-06-27 | 1,826.5 | 1,837.5 | 1,807.5 | 1,832 | 5,526,200 | 916 |
| 2018-06-26 | 1,796.5 | 1,810 | 1,787.5 | 1,803.5 | 5,626,500 | 901.75 |
| 2018-06-25 | 1,818 | 1,827 | 1,803 | 1,808.5 | 5,667,100 | 904.25 |
| 2018-06-22 | 1,805.5 | 1,813.5 | 1,790.5 | 1,801 | 15,495,200 | 900.50 |
| 2018-06-21 | 1,835.5 | 1,847 | 1,818 | 1,827.5 | 4,865,800 | 913.75 |
| 2018-06-20 | 1,865.5 | 1,870 | 1,824 | 1,847 | 6,962,700 | 923.50 |
| 2018-06-19 | 1,888 | 1,906 | 1,863 | 1,863 | 6,474,000 | 931.50 |
| 2018-06-18 | 1,910 | 1,913.5 | 1,881.5 | 1,892 | 4,364,900 | 946 |
| 2018-06-15 | 1,932 | 1,935 | 1,915.5 | 1,920 | 7,112,200 | 960 |
| 2018-06-14 | 1,956.5 | 1,956.5 | 1,920.5 | 1,920.5 | 6,971,200 | 960.25 |
| 2018-06-13 | 1,985 | 1,988 | 1,967.5 | 1,967.5 | 3,472,200 | 983.75 |
| 2018-06-12 | 1,995 | 2,008 | 1,964 | 1,977 | 4,734,200 | 988.50 |
| 2018-06-11 | 1,973.5 | 1,988.5 | 1,964 | 1,971 | 3,126,500 | 985.50 |
| 2018-06-08 | 1,979 | 1,998.5 | 1,975 | 1,976 | 5,268,700 | 988 |
| 2018-06-07 | 1,985 | 1,997.5 | 1,984 | 1,995 | 4,435,900 | 997.50 |
| 2018-06-06 | 1,985 | 1,985 | 1,958 | 1,963 | 5,337,000 | 981.50 |
| 2018-06-05 | 1,980 | 1,983.5 | 1,967 | 1,975 | 3,565,700 | 987.50 |
| 2018-06-04 | 1,957.5 | 1,980 | 1,952.5 | 1,980 | 4,263,400 | 990 |
| 2018-06-01 | 1,891 | 1,928.5 | 1,885 | 1,922.5 | 3,966,400 | 961.25 |
| 2018-05-31 | 1,880 | 1,918 | 1,880 | 1,917 | 8,288,500 | 958.50 |
| 2018-05-30 | 1,868 | 1,873 | 1,854 | 1,858 | 11,209,400 | 929 |
| 2018-05-29 | 1,910.5 | 1,923.5 | 1,894 | 1,900.5 | 2,924,100 | 950.25 |
| 2018-05-28 | 1,924.5 | 1,924.5 | 1,906.5 | 1,908.5 | 2,817,500 | 954.25 |
| 2018-05-25 | 1,935 | 1,947.5 | 1,922 | 1,925.5 | 3,869,900 | 962.75 |
| 2018-05-24 | 1,961 | 1,977 | 1,950.5 | 1,953 | 4,549,500 | 976.50 |
| 2018-05-23 | 1,985.5 | 1,987.5 | 1,952.5 | 1,952.5 | 5,968,000 | 976.25 |
| 2018-05-22 | 1,997.5 | 2,008 | 1,994.5 | 2,006.5 | 3,211,300 | 1,003.25 |
| 2018-05-21 | 1,995 | 2,009.5 | 1,990 | 1,999 | 3,451,000 | 999.50 |
| 2018-05-18 | 1,994.5 | 2,009.5 | 1,993.5 | 2,004.5 | 5,426,000 | 1,002.25 |
| 2018-05-17 | 1,970 | 1,995.5 | 1,967 | 1,995 | 5,334,300 | 997.50 |
| 2018-05-16 | 1,970 | 1,983.5 | 1,969 | 1,976 | 4,195,600 | 988 |
| 2018-05-15 | 1,969 | 1,975.5 | 1,953 | 1,970 | 5,031,500 | 985 |
| 2018-05-14 | 1,955 | 1,973 | 1,949.5 | 1,969.5 | 5,630,800 | 984.75 |
| 2018-05-11 | 1,949.5 | 1,973 | 1,945 | 1,971 | 5,280,700 | 985.50 |
| 2018-05-10 | 1,930 | 1,935.5 | 1,918 | 1,934.5 | 4,575,000 | 967.25 |
| 2018-05-09 | 1,902 | 1,944 | 1,902 | 1,935.5 | 7,308,800 | 967.75 |
| 2018-05-08 | 1,989 | 2,016 | 1,902 | 1,923.5 | 16,757,200 | 961.75 |
| 2018-05-07 | 1,993 | 1,993.5 | 1,969.5 | 1,979 | 5,953,400 | 989.50 |
| 2018-05-02 | 1,995 | 1,996 | 1,966.5 | 1,987 | 4,757,700 | 993.50 |
| 2018-05-01 | 1,977.5 | 1,995 | 1,972 | 1,995 | 4,267,500 | 997.50 |
| 2018-04-27 | 1,978 | 1,989.5 | 1,960 | 1,976.5 | 5,845,800 | 988.25 |
| 2018-04-26 | 1,961 | 1,968 | 1,953 | 1,966 | 5,220,800 | 983 |
| 2018-04-25 | 1,938 | 1,958.5 | 1,937 | 1,955.5 | 4,630,500 | 977.75 |
| 2018-04-24 | 1,930 | 1,956.5 | 1,916.5 | 1,956 | 6,793,500 | 978 |
| 2018-04-23 | 1,908 | 1,930.5 | 1,904.5 | 1,920.5 | 5,170,600 | 960.25 |
| 2018-04-20 | 1,896.5 | 1,922.5 | 1,895.5 | 1,917 | 6,375,100 | 958.50 |
| 2018-04-19 | 1,874 | 1,908 | 1,871 | 1,890.5 | 6,948,000 | 945.25 |
| 2018-04-18 | 1,843 | 1,864 | 1,841 | 1,862.5 | 4,239,000 | 931.25 |
| 2018-04-17 | 1,850 | 1,853.5 | 1,834 | 1,841.5 | 3,366,400 | 920.75 |
| 2018-04-16 | 1,847 | 1,858 | 1,841 | 1,850 | 3,523,400 | 925 |
| 2018-04-13 | 1,850 | 1,862.5 | 1,845 | 1,847.5 | 4,243,400 | 923.75 |
| 2018-04-12 | 1,854.5 | 1,857 | 1,832 | 1,846.5 | 4,811,400 | 923.25 |
| 2018-04-11 | 1,838 | 1,856 | 1,835 | 1,851.5 | 6,025,700 | 925.75 |
| 2018-04-10 | 1,786 | 1,825 | 1,776 | 1,821.5 | 5,321,600 | 910.75 |
| 2018-04-09 | 1,786 | 1,795 | 1,774 | 1,789 | 3,392,200 | 894.50 |
| 2018-04-06 | 1,790.5 | 1,804.5 | 1,788.5 | 1,794 | 4,363,200 | 897 |
| 2018-04-05 | 1,795 | 1,801 | 1,779.5 | 1,793 | 5,018,900 | 896.50 |
| 2018-04-04 | 1,791 | 1,794.5 | 1,774 | 1,778.5 | 4,793,200 | 889.25 |
| 2018-04-03 | 1,778 | 1,792 | 1,770 | 1,786 | 4,442,900 | 893 |
| 2018-03-30 | 1,818.5 | 1,828 | 1,802.5 | 1,822.5 | 4,997,800 | 911.25 |
| 2018-03-29 | 1,815 | 1,820.5 | 1,796.5 | 1,810 | 6,925,400 | 905 |
| 2018-03-28 | 1,785 | 1,803 | 1,777.5 | 1,800 | 8,399,700 | 900 |
| 2018-03-27 | 1,818 | 1,860 | 1,807 | 1,860 | 8,985,400 | 930 |
| 2018-03-26 | 1,788.5 | 1,797 | 1,776.5 | 1,790 | 7,589,300 | 895 |
| 2018-03-23 | 1,806 | 1,818 | 1,794 | 1,798.5 | 13,218,300 | 899.25 |
| 2018-03-22 | 1,855 | 1,873 | 1,831.5 | 1,839.5 | 10,381,800 | 919.75 |
| 2018-03-20 | 1,838 | 1,853.5 | 1,831 | 1,852.5 | 5,559,500 | 926.25 |
| 2018-03-19 | 1,879 | 1,880 | 1,833 | 1,837 | 8,622,700 | 918.50 |
| 2018-03-16 | 1,893 | 1,895 | 1,879.5 | 1,879.5 | 5,881,600 | 939.75 |
| 2018-03-15 | 1,880.5 | 1,897 | 1,873 | 1,892.5 | 6,083,200 | 946.25 |
| 2018-03-14 | 1,889.5 | 1,912 | 1,888.5 | 1,898 | 6,587,700 | 949 |
| 2018-03-13 | 1,898.5 | 1,905.5 | 1,881.5 | 1,889.5 | 7,876,700 | 944.75 |
| 2018-03-12 | 1,897 | 1,916.5 | 1,895 | 1,907 | 5,911,400 | 953.50 |
| 2018-03-09 | 1,880 | 1,900 | 1,859 | 1,872 | 9,365,800 | 936 |
| 2018-03-08 | 1,885 | 1,886 | 1,856 | 1,863 | 6,558,100 | 931.50 |
| 2018-03-07 | 1,894 | 1,898 | 1,864 | 1,870 | 7,150,500 | 935 |
| 2018-03-06 | 1,920 | 1,924.5 | 1,891 | 1,894.5 | 6,180,700 | 947.25 |
| 2018-03-05 | 1,900 | 1,901 | 1,874 | 1,884 | 7,399,600 | 942 |
| 2018-03-02 | 1,905.5 | 1,918 | 1,893.5 | 1,910.5 | 8,702,300 | 955.25 |
| 2018-03-01 | 1,926.5 | 1,935.5 | 1,913 | 1,927.5 | 7,260,400 | 963.75 |
| 2018-02-28 | 1,979 | 1,990 | 1,951.5 | 1,951.5 | 7,589,300 | 975.75 |
| 2018-02-27 | 1,993 | 2,005 | 1,974 | 1,980 | 7,233,000 | 990 |
| 2018-02-26 | 1,969.5 | 1,985.5 | 1,965.5 | 1,979.5 | 6,805,900 | 989.75 |
| 2018-02-23 | 1,927.5 | 1,956 | 1,927 | 1,953.5 | 7,750,200 | 976.75 |
| 2018-02-22 | 1,911 | 1,919 | 1,901 | 1,913.5 | 6,382,500 | 956.75 |
| 2018-02-21 | 1,950 | 1,950 | 1,916 | 1,922.5 | 6,712,200 | 961.25 |
| 2018-02-20 | 1,932.5 | 1,953 | 1,925 | 1,951.5 | 6,915,000 | 975.75 |
| 2018-02-19 | 1,907 | 1,950.5 | 1,901.5 | 1,949.5 | 6,449,600 | 974.75 |
| 2018-02-16 | 1,888 | 1,895 | 1,881.5 | 1,885 | 7,204,000 | 942.50 |
| 2018-02-15 | 1,878.5 | 1,884.5 | 1,870 | 1,881 | 7,245,700 | 940.50 |
| 2018-02-14 | 1,867.5 | 1,879.5 | 1,851.5 | 1,860 | 8,061,700 | 930 |
| 2018-02-13 | 1,932 | 1,934.5 | 1,864 | 1,867.5 | 12,509,800 | 933.75 |
| 2018-02-09 | 1,867.5 | 1,912 | 1,859.5 | 1,912 | 11,205,800 | 956 |
| 2018-02-08 | 1,905 | 1,924.5 | 1,899 | 1,914 | 8,959,100 | 957 |
| 2018-02-07 | 1,970 | 1,978 | 1,903 | 1,904 | 14,525,400 | 952 |
| 2018-02-06 | 1,903 | 1,917 | 1,870 | 1,915 | 20,170,300 | 957.50 |
| 2018-02-05 | 2,002 | 2,025 | 1,982 | 2,003.5 | 14,698,700 | 1,001.75 |
| 2018-02-02 | 1,953 | 2,042 | 1,933 | 2,031 | 19,020,100 | 1,015.50 |
| 2018-02-01 | 1,930 | 1,955 | 1,919 | 1,952 | 6,282,800 | 976 |
| 2018-01-31 | 1,905.5 | 1,937.5 | 1,905 | 1,914 | 6,676,300 | 957 |
| 2018-01-30 | 1,950 | 1,955.5 | 1,919.5 | 1,924 | 7,615,100 | 962 |
| 2018-01-29 | 1,949 | 1,955 | 1,933.5 | 1,953.5 | 5,131,300 | 976.75 |
| 2018-01-26 | 1,966.5 | 1,968.5 | 1,938.5 | 1,944 | 8,805,400 | 972 |
| 2018-01-25 | 1,950 | 1,961.5 | 1,933.5 | 1,961.5 | 6,951,400 | 980.75 |
| 2018-01-24 | 1,925 | 1,949.5 | 1,923 | 1,949 | 7,607,100 | 974.50 |
| 2018-01-23 | 1,930 | 1,935.5 | 1,923 | 1,931 | 5,091,800 | 965.50 |
| 2018-01-22 | 1,930 | 1,938 | 1,911.5 | 1,921 | 4,960,500 | 960.50 |
| 2018-01-19 | 1,928 | 1,948.5 | 1,924 | 1,941.5 | 6,479,600 | 970.75 |
| 2018-01-18 | 1,957 | 1,958 | 1,925 | 1,929 | 9,200,600 | 964.50 |
| 2018-01-17 | 1,952.5 | 1,959.5 | 1,936.5 | 1,943 | 7,769,900 | 971.50 |
| 2018-01-16 | 1,968 | 1,974 | 1,959 | 1,965.5 | 4,637,200 | 982.75 |
| 2018-01-15 | 1,972.5 | 1,979.5 | 1,960.5 | 1,963.5 | 4,828,300 | 981.75 |
| 2018-01-12 | 1,956.5 | 1,964 | 1,941 | 1,955 | 7,078,700 | 977.50 |
| 2018-01-11 | 1,925 | 1,956.5 | 1,921.5 | 1,956.5 | 6,896,700 | 978.25 |
| 2018-01-10 | 1,934 | 1,945.5 | 1,924 | 1,935 | 7,253,600 | 967.50 |
| 2018-01-09 | 1,948 | 1,952 | 1,925 | 1,929 | 8,353,800 | 964.50 |
| 2018-01-05 | 1,900 | 1,922.5 | 1,898 | 1,922.5 | 9,318,500 | 961.25 |
| 2018-01-04 | 1,855 | 1,895.5 | 1,854.5 | 1,895.5 | 12,670,900 | 947.75 |
分割・併合履歴 ： [2024-06-27]1株→2株 [1988-09-27]1株→1.03株 [1986-09-26]1株→1.1株
