8053 住友商事(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 | 1,543 | 1,576 | 1,536 | 1,561.5 | 3,201,100 | 1,561.50 |
| 2018-12-27 | 1,546.5 | 1,569.5 | 1,527.5 | 1,560.5 | 4,162,300 | 1,560.50 |
| 2018-12-26 | 1,474 | 1,499 | 1,464.5 | 1,487.5 | 3,846,100 | 1,487.50 |
| 2018-12-25 | 1,489.5 | 1,494.5 | 1,460 | 1,465 | 4,803,200 | 1,465 |
| 2018-12-21 | 1,576 | 1,581.5 | 1,537.5 | 1,547.5 | 6,393,300 | 1,547.50 |
| 2018-12-20 | 1,606.5 | 1,613.5 | 1,565 | 1,573 | 5,305,700 | 1,573 |
| 2018-12-19 | 1,637 | 1,637.5 | 1,612.5 | 1,613.5 | 4,153,800 | 1,613.50 |
| 2018-12-18 | 1,646 | 1,660.5 | 1,638.5 | 1,638.5 | 3,623,000 | 1,638.50 |
| 2018-12-17 | 1,665 | 1,691.5 | 1,663 | 1,665.5 | 2,742,100 | 1,665.50 |
| 2018-12-14 | 1,670 | 1,689 | 1,665 | 1,673 | 5,312,000 | 1,673 |
| 2018-12-13 | 1,687 | 1,708.5 | 1,684 | 1,687.5 | 4,077,200 | 1,687.50 |
| 2018-12-12 | 1,644 | 1,671.5 | 1,637.5 | 1,667 | 4,763,800 | 1,667 |
| 2018-12-11 | 1,660.5 | 1,661.5 | 1,629 | 1,636 | 4,376,600 | 1,636 |
| 2018-12-10 | 1,650 | 1,667 | 1,645 | 1,658.5 | 3,818,000 | 1,658.50 |
| 2018-12-07 | 1,672.5 | 1,682.5 | 1,665.5 | 1,678 | 3,806,600 | 1,678 |
| 2018-12-06 | 1,688.5 | 1,689.5 | 1,656 | 1,664.5 | 4,906,200 | 1,664.50 |
| 2018-12-05 | 1,700.5 | 1,710 | 1,692.5 | 1,703.5 | 4,414,800 | 1,703.50 |
| 2018-12-04 | 1,790 | 1,796 | 1,723.5 | 1,726.5 | 5,731,300 | 1,726.50 |
| 2018-12-03 | 1,765 | 1,787.5 | 1,759.5 | 1,774 | 3,951,300 | 1,774 |
| 2018-11-30 | 1,731 | 1,752.5 | 1,728 | 1,743.5 | 5,281,400 | 1,743.50 |
| 2018-11-29 | 1,734.5 | 1,744 | 1,730 | 1,732.5 | 2,044,000 | 1,732.50 |
| 2018-11-28 | 1,722.5 | 1,727.5 | 1,698.5 | 1,717 | 2,685,100 | 1,717 |
| 2018-11-27 | 1,711 | 1,731.5 | 1,708.5 | 1,724.5 | 3,451,100 | 1,724.50 |
| 2018-11-26 | 1,693.5 | 1,719.5 | 1,688.5 | 1,719.5 | 3,475,600 | 1,719.50 |
| 2018-11-22 | 1,700 | 1,703.5 | 1,689 | 1,693.5 | 2,639,200 | 1,693.50 |
| 2018-11-21 | 1,710 | 1,710.5 | 1,676.5 | 1,694.5 | 5,560,800 | 1,694.50 |
| 2018-11-20 | 1,716 | 1,750 | 1,712.5 | 1,750 | 3,191,700 | 1,750 |
| 2018-11-19 | 1,745 | 1,747 | 1,721.5 | 1,734 | 2,935,300 | 1,734 |
| 2018-11-16 | 1,734 | 1,751.5 | 1,731 | 1,747.5 | 4,332,600 | 1,747.50 |
| 2018-11-15 | 1,736 | 1,737 | 1,716.5 | 1,731 | 3,321,800 | 1,731 |
| 2018-11-14 | 1,718 | 1,742.5 | 1,716 | 1,735 | 2,964,600 | 1,735 |
| 2018-11-13 | 1,752 | 1,753 | 1,718 | 1,738.5 | 3,700,600 | 1,738.50 |
| 2018-11-12 | 1,759 | 1,783.5 | 1,756.5 | 1,782 | 3,332,000 | 1,782 |
| 2018-11-09 | 1,762 | 1,768.5 | 1,756 | 1,759 | 3,203,000 | 1,759 |
| 2018-11-08 | 1,767 | 1,773 | 1,759 | 1,763.5 | 3,798,300 | 1,763.50 |
| 2018-11-07 | 1,751.5 | 1,769.5 | 1,727 | 1,736.5 | 4,223,100 | 1,736.50 |
| 2018-11-06 | 1,724 | 1,765 | 1,721.5 | 1,758 | 3,546,200 | 1,758 |
| 2018-11-05 | 1,715 | 1,723 | 1,704.5 | 1,712.5 | 4,303,400 | 1,712.50 |
| 2018-11-02 | 1,691 | 1,731.5 | 1,685.5 | 1,730 | 5,987,600 | 1,730 |
| 2018-11-01 | 1,718.5 | 1,719.5 | 1,685 | 1,691 | 5,626,400 | 1,691 |
| 2018-10-31 | 1,717 | 1,720 | 1,702.5 | 1,713.5 | 4,356,200 | 1,713.50 |
| 2018-10-30 | 1,680 | 1,710 | 1,679 | 1,702 | 9,479,200 | 1,702 |
| 2018-10-29 | 1,676 | 1,694.5 | 1,671 | 1,679.5 | 3,460,100 | 1,679.50 |
| 2018-10-26 | 1,700 | 1,705.5 | 1,658.5 | 1,670.5 | 5,799,300 | 1,670.50 |
| 2018-10-25 | 1,681 | 1,691 | 1,670 | 1,674 | 6,229,400 | 1,674 |
| 2018-10-24 | 1,744 | 1,752.5 | 1,710.5 | 1,725 | 4,792,500 | 1,725 |
| 2018-10-23 | 1,770.5 | 1,771 | 1,724.5 | 1,725 | 5,624,200 | 1,725 |
| 2018-10-22 | 1,757 | 1,786.5 | 1,747 | 1,785.5 | 5,003,500 | 1,785.50 |
| 2018-10-19 | 1,764 | 1,770 | 1,754 | 1,767 | 4,094,600 | 1,767 |
| 2018-10-18 | 1,808 | 1,813 | 1,778 | 1,779 | 3,900,800 | 1,779 |
| 2018-10-17 | 1,811.5 | 1,815.5 | 1,794.5 | 1,808 | 3,923,400 | 1,808 |
| 2018-10-16 | 1,794 | 1,799.5 | 1,786 | 1,797.5 | 4,360,300 | 1,797.50 |
| 2018-10-15 | 1,816 | 1,820.5 | 1,792.5 | 1,796 | 4,029,900 | 1,796 |
| 2018-10-12 | 1,830 | 1,840.5 | 1,810.5 | 1,822 | 6,149,000 | 1,822 |
| 2018-10-11 | 1,847.5 | 1,857 | 1,824 | 1,831.5 | 6,108,500 | 1,831.50 |
| 2018-10-10 | 1,918.5 | 1,925 | 1,901.5 | 1,909 | 4,295,800 | 1,909 |
| 2018-10-09 | 1,904.5 | 1,914 | 1,885.5 | 1,904.5 | 5,554,200 | 1,904.50 |
| 2018-10-05 | 1,902.5 | 1,929.5 | 1,902.5 | 1,916 | 5,012,100 | 1,916 |
| 2018-10-04 | 1,923 | 1,928 | 1,913 | 1,917.5 | 4,611,300 | 1,917.50 |
| 2018-10-03 | 1,918.5 | 1,926 | 1,891.5 | 1,905.5 | 4,660,500 | 1,905.50 |
| 2018-10-02 | 1,925 | 1,945 | 1,925 | 1,930.5 | 5,621,900 | 1,930.50 |
| 2018-10-01 | 1,900 | 1,911.5 | 1,886 | 1,908.5 | 3,697,500 | 1,908.50 |
| 2018-09-28 | 1,891 | 1,909 | 1,881.5 | 1,894.5 | 4,709,800 | 1,894.50 |
| 2018-09-27 | 1,881 | 1,903.5 | 1,873.5 | 1,876.5 | 5,507,100 | 1,876.50 |
| 2018-09-26 | 1,911 | 1,923.5 | 1,889 | 1,906.5 | 6,130,800 | 1,906.50 |
| 2018-09-25 | 1,923 | 1,948.5 | 1,920 | 1,947 | 6,860,400 | 1,947 |
| 2018-09-21 | 1,885 | 1,928.5 | 1,885 | 1,922.5 | 8,220,700 | 1,922.50 |
| 2018-09-20 | 1,883.5 | 1,886 | 1,873 | 1,875.5 | 4,786,600 | 1,875.50 |
| 2018-09-19 | 1,880 | 1,888 | 1,875.5 | 1,876.5 | 5,083,700 | 1,876.50 |
| 2018-09-18 | 1,817.5 | 1,863.5 | 1,815.5 | 1,856 | 6,461,500 | 1,856 |
| 2018-09-14 | 1,798.5 | 1,812.5 | 1,794.5 | 1,812.5 | 5,888,100 | 1,812.50 |
| 2018-09-13 | 1,760 | 1,793 | 1,755 | 1,793 | 4,486,400 | 1,793 |
| 2018-09-12 | 1,763 | 1,764.5 | 1,741 | 1,757 | 4,088,500 | 1,757 |
| 2018-09-11 | 1,763.5 | 1,769.5 | 1,750 | 1,756 | 4,428,700 | 1,756 |
| 2018-09-10 | 1,757 | 1,770.5 | 1,754.5 | 1,760 | 3,477,200 | 1,760 |
| 2018-09-07 | 1,766 | 1,775.5 | 1,748 | 1,766.5 | 4,506,900 | 1,766.50 |
| 2018-09-06 | 1,778.5 | 1,783.5 | 1,767 | 1,768.5 | 2,863,000 | 1,768.50 |
| 2018-09-05 | 1,770 | 1,780 | 1,766.5 | 1,773.5 | 3,724,400 | 1,773.50 |
| 2018-09-04 | 1,786 | 1,786.5 | 1,765.5 | 1,771 | 4,395,300 | 1,771 |
| 2018-09-03 | 1,800.5 | 1,801.5 | 1,781 | 1,787 | 3,626,100 | 1,787 |
| 2018-08-31 | 1,805.5 | 1,813 | 1,797.5 | 1,803.5 | 3,464,600 | 1,803.50 |
| 2018-08-30 | 1,838 | 1,839 | 1,805.5 | 1,807.5 | 4,341,500 | 1,807.50 |
| 2018-08-29 | 1,826 | 1,839 | 1,819 | 1,832 | 2,898,300 | 1,832 |
| 2018-08-28 | 1,840.5 | 1,849.5 | 1,825.5 | 1,825.5 | 3,451,800 | 1,825.50 |
| 2018-08-27 | 1,820 | 1,834 | 1,816 | 1,831 | 2,374,100 | 1,831 |
| 2018-08-24 | 1,825 | 1,832 | 1,814 | 1,817.5 | 2,014,100 | 1,817.50 |
| 2018-08-23 | 1,827.5 | 1,828 | 1,804.5 | 1,809.5 | 2,515,300 | 1,809.50 |
| 2018-08-22 | 1,796 | 1,822 | 1,794.5 | 1,822 | 3,213,200 | 1,822 |
| 2018-08-21 | 1,802 | 1,805.5 | 1,791 | 1,794 | 3,494,100 | 1,794 |
| 2018-08-20 | 1,818 | 1,820 | 1,801.5 | 1,806.5 | 2,594,600 | 1,806.50 |
| 2018-08-17 | 1,815 | 1,821 | 1,811 | 1,817.5 | 3,216,100 | 1,817.50 |
| 2018-08-16 | 1,787 | 1,800.5 | 1,775 | 1,798.5 | 3,155,100 | 1,798.50 |
| 2018-08-15 | 1,820 | 1,830 | 1,797 | 1,802 | 2,980,900 | 1,802 |
| 2018-08-14 | 1,815 | 1,821.5 | 1,804 | 1,814.5 | 3,274,200 | 1,814.50 |
| 2018-08-13 | 1,832 | 1,839 | 1,800.5 | 1,803.5 | 3,098,800 | 1,803.50 |
| 2018-08-10 | 1,877.5 | 1,878 | 1,837 | 1,840.5 | 3,516,700 | 1,840.50 |
| 2018-08-09 | 1,873.5 | 1,878.5 | 1,860.5 | 1,873.5 | 2,217,500 | 1,873.50 |
| 2018-08-08 | 1,896.5 | 1,897.5 | 1,877.5 | 1,879.5 | 3,173,500 | 1,879.50 |
| 2018-08-07 | 1,861.5 | 1,877 | 1,849.5 | 1,876.5 | 2,521,700 | 1,876.50 |
| 2018-08-06 | 1,892 | 1,904 | 1,862 | 1,864.5 | 3,251,800 | 1,864.50 |
| 2018-08-03 | 1,856.5 | 1,897 | 1,853.5 | 1,884 | 5,856,100 | 1,884 |
| 2018-08-02 | 1,861 | 1,874.5 | 1,849 | 1,858 | 3,765,300 | 1,858 |
| 2018-08-01 | 1,848.5 | 1,880 | 1,843.5 | 1,877 | 2,895,300 | 1,877 |
| 2018-07-31 | 1,851.5 | 1,861 | 1,832 | 1,835 | 4,038,700 | 1,835 |
| 2018-07-30 | 1,865 | 1,879.5 | 1,863.5 | 1,869 | 2,183,700 | 1,869 |
| 2018-07-27 | 1,865.5 | 1,884.5 | 1,859.5 | 1,874 | 3,560,600 | 1,874 |
| 2018-07-26 | 1,849 | 1,853 | 1,843 | 1,851.5 | 2,694,300 | 1,851.50 |
| 2018-07-25 | 1,806.5 | 1,835.5 | 1,805 | 1,835 | 3,526,500 | 1,835 |
| 2018-07-24 | 1,799 | 1,805.5 | 1,794 | 1,799 | 3,327,700 | 1,799 |
| 2018-07-23 | 1,808 | 1,818 | 1,798 | 1,799 | 4,108,500 | 1,799 |
| 2018-07-20 | 1,863 | 1,863 | 1,821.5 | 1,828 | 3,482,800 | 1,828 |
| 2018-07-19 | 1,860 | 1,879.5 | 1,854.5 | 1,867.5 | 2,616,600 | 1,867.50 |
| 2018-07-18 | 1,868 | 1,869 | 1,850.5 | 1,851 | 2,027,400 | 1,851 |
| 2018-07-17 | 1,835.5 | 1,864.5 | 1,830.5 | 1,849.5 | 3,434,100 | 1,849.50 |
| 2018-07-13 | 1,830.5 | 1,840 | 1,820.5 | 1,836.5 | 2,383,900 | 1,836.50 |
| 2018-07-12 | 1,834 | 1,839.5 | 1,821 | 1,821 | 2,633,900 | 1,821 |
| 2018-07-11 | 1,838 | 1,842.5 | 1,821.5 | 1,837.5 | 3,733,000 | 1,837.50 |
| 2018-07-10 | 1,840 | 1,863 | 1,839 | 1,841 | 3,805,100 | 1,841 |
| 2018-07-09 | 1,815 | 1,826 | 1,805.5 | 1,823.5 | 1,985,600 | 1,823.50 |
| 2018-07-06 | 1,794.5 | 1,823.5 | 1,789 | 1,815.5 | 3,649,600 | 1,815.50 |
| 2018-07-05 | 1,821 | 1,825 | 1,778 | 1,785.5 | 4,640,300 | 1,785.50 |
| 2018-07-04 | 1,796.5 | 1,828 | 1,796.5 | 1,822.5 | 3,266,900 | 1,822.50 |
| 2018-07-03 | 1,801 | 1,804 | 1,772.5 | 1,789 | 4,222,500 | 1,789 |
| 2018-07-02 | 1,814 | 1,830 | 1,793.5 | 1,795.5 | 2,577,700 | 1,795.50 |
| 2018-06-29 | 1,806 | 1,821 | 1,792 | 1,820 | 3,361,500 | 1,820 |
| 2018-06-28 | 1,803.5 | 1,820.5 | 1,799 | 1,815.5 | 3,221,200 | 1,815.50 |
| 2018-06-27 | 1,830 | 1,833.5 | 1,790.5 | 1,808.5 | 3,887,900 | 1,808.50 |
| 2018-06-26 | 1,801 | 1,813 | 1,788.5 | 1,806.5 | 3,869,700 | 1,806.50 |
| 2018-06-25 | 1,830.5 | 1,842.5 | 1,812 | 1,814 | 3,050,800 | 1,814 |
| 2018-06-22 | 1,810 | 1,831.5 | 1,806 | 1,826.5 | 3,247,300 | 1,826.50 |
| 2018-06-21 | 1,845 | 1,858 | 1,828.5 | 1,831 | 3,132,700 | 1,831 |
| 2018-06-20 | 1,877.5 | 1,878 | 1,826.5 | 1,854 | 3,391,200 | 1,854 |
| 2018-06-19 | 1,894.5 | 1,911.5 | 1,874 | 1,881.5 | 4,207,500 | 1,881.50 |
| 2018-06-18 | 1,901 | 1,904.5 | 1,881 | 1,890.5 | 2,487,300 | 1,890.50 |
| 2018-06-15 | 1,911 | 1,911.5 | 1,894.5 | 1,910 | 3,885,300 | 1,910 |
| 2018-06-14 | 1,903 | 1,908.5 | 1,890 | 1,899 | 3,032,200 | 1,899 |
| 2018-06-13 | 1,910 | 1,921.5 | 1,903.5 | 1,909.5 | 1,836,400 | 1,909.50 |
| 2018-06-12 | 1,923 | 1,925 | 1,903 | 1,905.5 | 2,291,600 | 1,905.50 |
| 2018-06-11 | 1,908 | 1,923.5 | 1,892.5 | 1,911.5 | 1,815,700 | 1,911.50 |
| 2018-06-08 | 1,916.5 | 1,939.5 | 1,910 | 1,911 | 4,047,100 | 1,911 |
| 2018-06-07 | 1,920.5 | 1,930 | 1,916 | 1,930 | 2,853,500 | 1,930 |
| 2018-06-06 | 1,884 | 1,910.5 | 1,883.5 | 1,906 | 3,847,200 | 1,906 |
| 2018-06-05 | 1,885 | 1,885.5 | 1,865.5 | 1,868.5 | 2,652,400 | 1,868.50 |
| 2018-06-04 | 1,853.5 | 1,887 | 1,852 | 1,884.5 | 2,680,000 | 1,884.50 |
| 2018-06-01 | 1,812 | 1,842 | 1,805.5 | 1,832 | 3,312,800 | 1,832 |
| 2018-05-31 | 1,829 | 1,843 | 1,815 | 1,827.5 | 8,822,700 | 1,827.50 |
| 2018-05-30 | 1,829 | 1,832.5 | 1,810 | 1,813 | 3,624,700 | 1,813 |
| 2018-05-29 | 1,859.5 | 1,868.5 | 1,844 | 1,853.5 | 2,231,600 | 1,853.50 |
| 2018-05-28 | 1,883.5 | 1,887.5 | 1,858 | 1,863 | 3,071,800 | 1,863 |
| 2018-05-25 | 1,901 | 1,910.5 | 1,891.5 | 1,896.5 | 2,815,600 | 1,896.50 |
| 2018-05-24 | 1,924.5 | 1,935 | 1,907.5 | 1,909.5 | 2,791,700 | 1,909.50 |
| 2018-05-23 | 1,946 | 1,949 | 1,923 | 1,924.5 | 4,965,800 | 1,924.50 |
| 2018-05-22 | 1,967.5 | 1,976.5 | 1,960 | 1,971.5 | 1,670,700 | 1,971.50 |
| 2018-05-21 | 1,965 | 1,969 | 1,946.5 | 1,967.5 | 2,209,400 | 1,967.50 |
| 2018-05-18 | 1,960 | 1,968 | 1,954.5 | 1,967.5 | 2,849,800 | 1,967.50 |
| 2018-05-17 | 1,946 | 1,957 | 1,935 | 1,956 | 2,987,100 | 1,956 |
| 2018-05-16 | 1,937.5 | 1,939 | 1,927.5 | 1,932 | 3,055,100 | 1,932 |
| 2018-05-15 | 1,919 | 1,946.5 | 1,918 | 1,941 | 2,585,200 | 1,941 |
| 2018-05-14 | 1,923 | 1,926.5 | 1,911 | 1,922.5 | 2,701,200 | 1,922.50 |
| 2018-05-11 | 1,925.5 | 1,937 | 1,917 | 1,926.5 | 3,808,700 | 1,926.50 |
| 2018-05-10 | 1,941.5 | 1,953 | 1,925.5 | 1,925.5 | 3,486,400 | 1,925.50 |
| 2018-05-09 | 1,995 | 1,999.5 | 1,947 | 1,948.5 | 5,299,900 | 1,948.50 |
| 2018-05-08 | 1,924 | 1,996 | 1,911 | 1,995.5 | 8,172,600 | 1,995.50 |
| 2018-05-07 | 1,962 | 1,963 | 1,912 | 1,929 | 3,883,500 | 1,929 |
| 2018-05-02 | 1,972.5 | 1,977 | 1,952 | 1,963 | 2,442,300 | 1,963 |
| 2018-05-01 | 1,963 | 1,978.5 | 1,954 | 1,976 | 2,714,900 | 1,976 |
| 2018-04-27 | 1,960.5 | 1,969.5 | 1,941 | 1,969.5 | 4,117,200 | 1,969.50 |
| 2018-04-26 | 1,962 | 1,962.5 | 1,939.5 | 1,951 | 2,898,700 | 1,951 |
| 2018-04-25 | 1,947.5 | 1,966 | 1,946 | 1,959.5 | 2,614,200 | 1,959.50 |
| 2018-04-24 | 1,944 | 1,962.5 | 1,932.5 | 1,962 | 3,318,000 | 1,962 |
| 2018-04-23 | 1,908.5 | 1,948 | 1,906 | 1,938 | 3,292,700 | 1,938 |
| 2018-04-20 | 1,885 | 1,918.5 | 1,885 | 1,914 | 3,984,400 | 1,914 |
| 2018-04-19 | 1,876 | 1,894 | 1,873 | 1,881.5 | 4,565,700 | 1,881.50 |
| 2018-04-18 | 1,855 | 1,861 | 1,844.5 | 1,858 | 3,184,100 | 1,858 |
| 2018-04-17 | 1,847 | 1,854.5 | 1,839.5 | 1,851.5 | 2,799,500 | 1,851.50 |
| 2018-04-16 | 1,840 | 1,854 | 1,836 | 1,851 | 2,323,500 | 1,851 |
| 2018-04-13 | 1,836 | 1,850 | 1,833 | 1,844.5 | 3,094,400 | 1,844.50 |
| 2018-04-12 | 1,840 | 1,841.5 | 1,821.5 | 1,824.5 | 3,418,500 | 1,824.50 |
| 2018-04-11 | 1,827 | 1,844 | 1,821 | 1,838 | 3,834,800 | 1,838 |
| 2018-04-10 | 1,778 | 1,819.5 | 1,777 | 1,811 | 3,164,900 | 1,811 |
| 2018-04-09 | 1,784.5 | 1,793.5 | 1,768.5 | 1,787 | 2,425,600 | 1,787 |
| 2018-04-06 | 1,782.5 | 1,804 | 1,778 | 1,794.5 | 3,508,500 | 1,794.50 |
| 2018-04-05 | 1,781 | 1,796.5 | 1,774.5 | 1,788 | 3,595,200 | 1,788 |
| 2018-04-04 | 1,784 | 1,786.5 | 1,768.5 | 1,775.5 | 2,894,700 | 1,775.50 |
| 2018-04-03 | 1,760 | 1,772.5 | 1,747.5 | 1,770.5 | 2,697,900 | 1,770.50 |
| 2018-03-30 | 1,781.5 | 1,792 | 1,772 | 1,791 | 3,120,800 | 1,791 |
| 2018-03-29 | 1,774 | 1,780 | 1,744 | 1,759 | 3,245,000 | 1,759 |
| 2018-03-28 | 1,734 | 1,754.5 | 1,721.5 | 1,753.5 | 5,380,600 | 1,753.50 |
| 2018-03-27 | 1,751 | 1,788 | 1,739 | 1,788 | 5,165,200 | 1,788 |
| 2018-03-26 | 1,720 | 1,731 | 1,706 | 1,731 | 3,972,000 | 1,731 |
| 2018-03-23 | 1,740 | 1,745 | 1,722.5 | 1,731 | 5,516,700 | 1,731 |
| 2018-03-22 | 1,780.5 | 1,795.5 | 1,770.5 | 1,785 | 4,270,400 | 1,785 |
| 2018-03-20 | 1,758 | 1,786.5 | 1,754.5 | 1,785 | 3,070,300 | 1,785 |
| 2018-03-19 | 1,771.5 | 1,776 | 1,751 | 1,768 | 3,197,800 | 1,768 |
| 2018-03-16 | 1,790.5 | 1,790.5 | 1,779.5 | 1,780.5 | 3,469,000 | 1,780.50 |
| 2018-03-15 | 1,780 | 1,791 | 1,762 | 1,789 | 3,337,000 | 1,789 |
| 2018-03-14 | 1,787.5 | 1,805 | 1,782.5 | 1,791 | 3,403,500 | 1,791 |
| 2018-03-13 | 1,821 | 1,829 | 1,795.5 | 1,806 | 3,695,100 | 1,806 |
| 2018-03-12 | 1,803.5 | 1,832.5 | 1,797.5 | 1,830 | 3,690,500 | 1,830 |
| 2018-03-09 | 1,780 | 1,803 | 1,757.5 | 1,768 | 6,012,300 | 1,768 |
| 2018-03-08 | 1,791.5 | 1,797 | 1,761 | 1,771 | 4,041,900 | 1,771 |
| 2018-03-07 | 1,800 | 1,811.5 | 1,791 | 1,794 | 3,023,500 | 1,794 |
| 2018-03-06 | 1,817.5 | 1,830 | 1,804 | 1,806 | 3,190,400 | 1,806 |
| 2018-03-05 | 1,799 | 1,807 | 1,787 | 1,793.5 | 2,602,000 | 1,793.50 |
| 2018-03-02 | 1,834.5 | 1,843.5 | 1,815 | 1,818.5 | 5,098,600 | 1,818.50 |
| 2018-03-01 | 1,870 | 1,873 | 1,850.5 | 1,859.5 | 4,230,800 | 1,859.50 |
| 2018-02-28 | 1,892 | 1,924.5 | 1,888 | 1,889 | 3,946,300 | 1,889 |
| 2018-02-27 | 1,916 | 1,934 | 1,907.5 | 1,916 | 4,434,100 | 1,916 |
| 2018-02-26 | 1,902 | 1,910.5 | 1,893.5 | 1,906 | 4,202,300 | 1,906 |
| 2018-02-23 | 1,848 | 1,879 | 1,837.5 | 1,876.5 | 4,659,300 | 1,876.50 |
| 2018-02-22 | 1,818 | 1,835 | 1,812 | 1,831.5 | 4,264,000 | 1,831.50 |
| 2018-02-21 | 1,829.5 | 1,841 | 1,818.5 | 1,828.5 | 4,418,600 | 1,828.50 |
| 2018-02-20 | 1,826.5 | 1,828.5 | 1,805 | 1,822 | 3,311,400 | 1,822 |
| 2018-02-19 | 1,792 | 1,851 | 1,785 | 1,847 | 4,124,900 | 1,847 |
| 2018-02-16 | 1,788 | 1,795 | 1,767.5 | 1,770 | 5,579,500 | 1,770 |
| 2018-02-15 | 1,788.5 | 1,797 | 1,772 | 1,776 | 3,266,300 | 1,776 |
| 2018-02-14 | 1,788 | 1,803 | 1,768 | 1,776.5 | 4,344,700 | 1,776.50 |
| 2018-02-13 | 1,830 | 1,836 | 1,793.5 | 1,801.5 | 6,157,800 | 1,801.50 |
| 2018-02-09 | 1,753 | 1,830 | 1,747 | 1,820 | 8,107,700 | 1,820 |
| 2018-02-08 | 1,805 | 1,882.5 | 1,804.5 | 1,808.5 | 9,315,200 | 1,808.50 |
| 2018-02-07 | 1,874.5 | 1,897 | 1,801.5 | 1,802.5 | 6,947,800 | 1,802.50 |
| 2018-02-06 | 1,831 | 1,838 | 1,778.5 | 1,818 | 8,161,000 | 1,818 |
| 2018-02-05 | 1,880.5 | 1,911 | 1,878.5 | 1,905 | 4,728,400 | 1,905 |
| 2018-02-02 | 1,921 | 1,939.5 | 1,904.5 | 1,935.5 | 3,654,700 | 1,935.50 |
| 2018-02-01 | 1,899 | 1,932.5 | 1,894 | 1,929.5 | 3,812,100 | 1,929.50 |
| 2018-01-31 | 1,908 | 1,921.5 | 1,878 | 1,879 | 6,104,600 | 1,879 |
| 2018-01-30 | 1,944.5 | 1,952 | 1,923 | 1,929.5 | 4,060,600 | 1,929.50 |
| 2018-01-29 | 1,920.5 | 1,956.5 | 1,912.5 | 1,953 | 3,372,500 | 1,953 |
| 2018-01-26 | 1,956 | 1,958.5 | 1,925.5 | 1,928 | 4,652,100 | 1,928 |
| 2018-01-25 | 1,930 | 1,966.5 | 1,930 | 1,963 | 4,114,000 | 1,963 |
| 2018-01-24 | 1,935 | 1,954 | 1,934 | 1,939.5 | 3,198,100 | 1,939.50 |
| 2018-01-23 | 1,946 | 1,958.5 | 1,939.5 | 1,947 | 2,598,100 | 1,947 |
| 2018-01-22 | 1,965 | 1,968 | 1,931 | 1,941 | 3,335,600 | 1,941 |
| 2018-01-19 | 1,949 | 1,974 | 1,938 | 1,973 | 3,624,400 | 1,973 |
| 2018-01-18 | 1,987.5 | 1,987.5 | 1,934.5 | 1,940 | 5,013,500 | 1,940 |
| 2018-01-17 | 1,984 | 1,988.5 | 1,968 | 1,972 | 3,421,200 | 1,972 |
| 2018-01-16 | 2,019.5 | 2,019.5 | 1,994 | 1,995.5 | 3,052,100 | 1,995.50 |
| 2018-01-15 | 2,020 | 2,033 | 2,010.5 | 2,021 | 2,707,200 | 2,021 |
| 2018-01-12 | 2,018.5 | 2,020 | 1,988 | 2,000 | 4,484,900 | 2,000 |
| 2018-01-11 | 1,995 | 2,019.5 | 1,992.5 | 2,019.5 | 3,454,700 | 2,019.50 |
| 2018-01-10 | 2,001 | 2,013 | 1,998 | 2,004 | 3,758,900 | 2,004 |
| 2018-01-09 | 2,016 | 2,043.5 | 1,997.5 | 2,005.5 | 5,534,600 | 2,005.50 |
| 2018-01-05 | 1,993 | 2,006 | 1,980 | 1,992.5 | 4,287,600 | 1,992.50 |
| 2018-01-04 | 1,935.5 | 1,988.5 | 1,931.5 | 1,988.5 | 6,014,000 | 1,988.50 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1986-03-27]1株→1.1株 [1984-03-28]1株→1.05株
