8058 三菱商事(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 | 2,983 | 3,043 | 2,964.5 | 3,020 | 3,791,600 | 1,006.67 |
| 2018-12-27 | 2,998 | 3,036 | 2,972.5 | 3,022 | 5,199,000 | 1,007.33 |
| 2018-12-26 | 2,836 | 2,910 | 2,810.5 | 2,855.5 | 4,227,200 | 951.83 |
| 2018-12-25 | 2,875 | 2,877 | 2,815.5 | 2,821.5 | 5,586,200 | 940.50 |
| 2018-12-21 | 3,000 | 3,017 | 2,947.5 | 2,971.5 | 7,152,300 | 990.50 |
| 2018-12-20 | 3,050 | 3,088 | 3,000 | 3,008 | 4,360,500 | 1,002.67 |
| 2018-12-19 | 3,095 | 3,099 | 3,043 | 3,068 | 4,023,900 | 1,022.67 |
| 2018-12-18 | 3,120 | 3,164 | 3,108 | 3,108 | 4,688,000 | 1,036 |
| 2018-12-17 | 3,140 | 3,162 | 3,135 | 3,145 | 2,952,200 | 1,048.33 |
| 2018-12-14 | 3,150 | 3,171 | 3,130 | 3,146 | 5,558,200 | 1,048.67 |
| 2018-12-13 | 3,145 | 3,163 | 3,110 | 3,156 | 4,880,300 | 1,052 |
| 2018-12-12 | 3,080 | 3,132 | 3,058 | 3,126 | 5,522,300 | 1,042 |
| 2018-12-11 | 3,044 | 3,053 | 3,015 | 3,048 | 5,078,800 | 1,016 |
| 2018-12-10 | 3,035 | 3,045 | 3,017 | 3,034 | 3,058,400 | 1,011.33 |
| 2018-12-07 | 3,047 | 3,069 | 3,037 | 3,060 | 3,427,800 | 1,020 |
| 2018-12-06 | 3,052 | 3,058 | 3,018 | 3,036 | 4,602,500 | 1,012 |
| 2018-12-05 | 3,010 | 3,096 | 3,008 | 3,079 | 4,737,500 | 1,026.33 |
| 2018-12-04 | 3,148 | 3,149 | 3,045 | 3,045 | 4,521,300 | 1,015 |
| 2018-12-03 | 3,119 | 3,143 | 3,087 | 3,123 | 4,452,900 | 1,041 |
| 2018-11-30 | 3,078 | 3,088 | 3,060 | 3,062 | 5,835,400 | 1,020.67 |
| 2018-11-29 | 3,070 | 3,097 | 3,061 | 3,079 | 3,655,200 | 1,026.33 |
| 2018-11-28 | 3,040 | 3,047 | 3,002 | 3,044 | 3,363,900 | 1,014.67 |
| 2018-11-27 | 3,033 | 3,053 | 3,021 | 3,040 | 2,794,600 | 1,013.33 |
| 2018-11-26 | 2,953.5 | 3,034 | 2,950 | 3,024 | 3,480,700 | 1,008 |
| 2018-11-22 | 3,009 | 3,028 | 2,998.5 | 3,023 | 2,868,800 | 1,007.67 |
| 2018-11-21 | 2,990 | 3,000 | 2,935 | 2,985.5 | 5,690,800 | 995.17 |
| 2018-11-20 | 3,000 | 3,057 | 2,983 | 3,057 | 3,508,700 | 1,019 |
| 2018-11-19 | 3,021 | 3,043 | 3,002 | 3,012 | 3,029,500 | 1,004 |
| 2018-11-16 | 3,033 | 3,048 | 3,015 | 3,020 | 3,232,500 | 1,006.67 |
| 2018-11-15 | 3,038 | 3,047 | 3,022 | 3,032 | 2,807,900 | 1,010.67 |
| 2018-11-14 | 3,025 | 3,051 | 3,021 | 3,038 | 4,414,000 | 1,012.67 |
| 2018-11-13 | 3,055 | 3,061 | 3,020 | 3,055 | 4,878,600 | 1,018.33 |
| 2018-11-12 | 3,111 | 3,125 | 3,092 | 3,117 | 3,355,800 | 1,039 |
| 2018-11-09 | 3,155 | 3,172 | 3,126 | 3,127 | 3,913,700 | 1,042.33 |
| 2018-11-08 | 3,167 | 3,183 | 3,150 | 3,171 | 4,770,500 | 1,057 |
| 2018-11-07 | 3,200 | 3,211 | 3,091 | 3,111 | 7,776,300 | 1,037 |
| 2018-11-06 | 3,177 | 3,213 | 3,148 | 3,204 | 4,310,400 | 1,068 |
| 2018-11-05 | 3,200 | 3,234 | 3,126 | 3,139 | 6,557,500 | 1,046.33 |
| 2018-11-02 | 3,212 | 3,215 | 3,010 | 3,209 | 11,520,900 | 1,069.67 |
| 2018-11-01 | 3,190 | 3,197 | 3,127 | 3,151 | 5,723,500 | 1,050.33 |
| 2018-10-31 | 3,221 | 3,239 | 3,123 | 3,180 | 7,353,400 | 1,060 |
| 2018-10-30 | 3,150 | 3,222 | 3,149 | 3,186 | 5,542,500 | 1,062 |
| 2018-10-29 | 3,183 | 3,203 | 3,151 | 3,157 | 3,175,100 | 1,052.33 |
| 2018-10-26 | 3,203 | 3,214 | 3,123 | 3,157 | 5,971,400 | 1,052.33 |
| 2018-10-25 | 3,200 | 3,227 | 3,161 | 3,171 | 5,971,500 | 1,057 |
| 2018-10-24 | 3,307 | 3,323 | 3,243 | 3,279 | 4,944,200 | 1,093 |
| 2018-10-23 | 3,359 | 3,359 | 3,289 | 3,295 | 4,159,500 | 1,098.33 |
| 2018-10-22 | 3,359 | 3,386 | 3,342 | 3,377 | 2,798,500 | 1,125.67 |
| 2018-10-19 | 3,350 | 3,384 | 3,326 | 3,380 | 3,810,100 | 1,126.67 |
| 2018-10-18 | 3,490 | 3,490 | 3,404 | 3,407 | 3,213,800 | 1,135.67 |
| 2018-10-17 | 3,475 | 3,478 | 3,432 | 3,463 | 3,514,700 | 1,154.33 |
| 2018-10-16 | 3,391 | 3,448 | 3,391 | 3,443 | 3,174,100 | 1,147.67 |
| 2018-10-15 | 3,405 | 3,416 | 3,372 | 3,391 | 3,278,900 | 1,130.33 |
| 2018-10-12 | 3,433 | 3,448 | 3,402 | 3,420 | 5,828,900 | 1,140 |
| 2018-10-11 | 3,450 | 3,527 | 3,446 | 3,475 | 6,054,400 | 1,158.33 |
| 2018-10-10 | 3,610 | 3,625 | 3,578 | 3,608 | 4,217,800 | 1,202.67 |
| 2018-10-09 | 3,610 | 3,629 | 3,583 | 3,627 | 5,620,200 | 1,209 |
| 2018-10-05 | 3,562 | 3,638 | 3,561 | 3,617 | 5,044,600 | 1,205.67 |
| 2018-10-04 | 3,600 | 3,615 | 3,577 | 3,601 | 5,887,700 | 1,200.33 |
| 2018-10-03 | 3,575 | 3,600 | 3,537 | 3,546 | 3,953,100 | 1,182 |
| 2018-10-02 | 3,592 | 3,618 | 3,557 | 3,578 | 5,952,700 | 1,192.67 |
| 2018-10-01 | 3,501 | 3,556 | 3,486 | 3,555 | 4,044,700 | 1,185 |
| 2018-09-28 | 3,500 | 3,563 | 3,493 | 3,501 | 6,096,100 | 1,167 |
| 2018-09-27 | 3,490 | 3,507 | 3,456 | 3,459 | 4,885,600 | 1,153 |
| 2018-09-26 | 3,550 | 3,560 | 3,478 | 3,512 | 7,387,500 | 1,170.67 |
| 2018-09-25 | 3,550 | 3,605 | 3,550 | 3,594 | 6,587,400 | 1,198 |
| 2018-09-21 | 3,530 | 3,560 | 3,512 | 3,559 | 8,060,000 | 1,186.33 |
| 2018-09-20 | 3,495 | 3,528 | 3,478 | 3,524 | 7,129,100 | 1,174.67 |
| 2018-09-19 | 3,426 | 3,482 | 3,417 | 3,473 | 6,986,200 | 1,157.67 |
| 2018-09-18 | 3,307 | 3,370 | 3,298 | 3,364 | 7,800,500 | 1,121.33 |
| 2018-09-14 | 3,294 | 3,308 | 3,273 | 3,292 | 8,235,300 | 1,097.33 |
| 2018-09-13 | 3,162 | 3,248 | 3,153 | 3,230 | 5,805,200 | 1,076.67 |
| 2018-09-12 | 3,169 | 3,171 | 3,134 | 3,142 | 3,238,100 | 1,047.33 |
| 2018-09-11 | 3,148 | 3,167 | 3,132 | 3,138 | 4,140,900 | 1,046 |
| 2018-09-10 | 3,112 | 3,130 | 3,096 | 3,123 | 3,097,900 | 1,041 |
| 2018-09-07 | 3,107 | 3,122 | 3,099 | 3,117 | 4,113,500 | 1,039 |
| 2018-09-06 | 3,115 | 3,120 | 3,094 | 3,095 | 2,822,000 | 1,031.67 |
| 2018-09-05 | 3,120 | 3,124 | 3,092 | 3,100 | 3,565,100 | 1,033.33 |
| 2018-09-04 | 3,138 | 3,141 | 3,107 | 3,117 | 2,729,900 | 1,039 |
| 2018-09-03 | 3,167 | 3,181 | 3,140 | 3,153 | 2,269,200 | 1,051 |
| 2018-08-31 | 3,171 | 3,185 | 3,161 | 3,171 | 3,384,500 | 1,057 |
| 2018-08-30 | 3,214 | 3,220 | 3,172 | 3,185 | 4,774,500 | 1,061.67 |
| 2018-08-29 | 3,175 | 3,204 | 3,173 | 3,199 | 3,535,200 | 1,066.33 |
| 2018-08-28 | 3,166 | 3,204 | 3,160 | 3,160 | 3,785,300 | 1,053.33 |
| 2018-08-27 | 3,130 | 3,156 | 3,127 | 3,150 | 2,381,100 | 1,050 |
| 2018-08-24 | 3,120 | 3,132 | 3,108 | 3,116 | 2,318,900 | 1,038.67 |
| 2018-08-23 | 3,125 | 3,127 | 3,083 | 3,090 | 2,460,100 | 1,030 |
| 2018-08-22 | 3,060 | 3,106 | 3,059 | 3,104 | 3,720,900 | 1,034.67 |
| 2018-08-21 | 3,122 | 3,123 | 3,057 | 3,058 | 5,333,900 | 1,019.33 |
| 2018-08-20 | 3,153 | 3,154 | 3,121 | 3,122 | 2,668,100 | 1,040.67 |
| 2018-08-17 | 3,152 | 3,167 | 3,137 | 3,146 | 3,518,100 | 1,048.67 |
| 2018-08-16 | 3,135 | 3,145 | 3,088 | 3,121 | 5,284,100 | 1,040.33 |
| 2018-08-15 | 3,215 | 3,245 | 3,157 | 3,178 | 3,919,200 | 1,059.33 |
| 2018-08-14 | 3,152 | 3,181 | 3,127 | 3,181 | 2,912,900 | 1,060.33 |
| 2018-08-13 | 3,165 | 3,170 | 3,112 | 3,132 | 3,324,100 | 1,044 |
| 2018-08-10 | 3,217 | 3,217 | 3,177 | 3,179 | 3,165,000 | 1,059.67 |
| 2018-08-09 | 3,220 | 3,222 | 3,203 | 3,211 | 2,197,400 | 1,070.33 |
| 2018-08-08 | 3,248 | 3,254 | 3,230 | 3,243 | 4,703,800 | 1,081 |
| 2018-08-07 | 3,180 | 3,211 | 3,168 | 3,211 | 2,492,900 | 1,070.33 |
| 2018-08-06 | 3,184 | 3,212 | 3,176 | 3,184 | 3,244,500 | 1,061.33 |
| 2018-08-03 | 3,218 | 3,224 | 3,151 | 3,157 | 4,640,600 | 1,052.33 |
| 2018-08-02 | 3,135 | 3,230 | 3,108 | 3,195 | 9,874,500 | 1,065 |
| 2018-08-01 | 3,135 | 3,181 | 3,130 | 3,175 | 3,442,600 | 1,058.33 |
| 2018-07-31 | 3,142 | 3,152 | 3,108 | 3,117 | 5,264,900 | 1,039 |
| 2018-07-30 | 3,173 | 3,190 | 3,167 | 3,176 | 2,063,200 | 1,058.67 |
| 2018-07-27 | 3,173 | 3,197 | 3,171 | 3,188 | 2,710,800 | 1,062.67 |
| 2018-07-26 | 3,155 | 3,188 | 3,152 | 3,169 | 3,705,600 | 1,056.33 |
| 2018-07-25 | 3,098 | 3,133 | 3,091 | 3,125 | 3,098,200 | 1,041.67 |
| 2018-07-24 | 3,105 | 3,105 | 3,074 | 3,096 | 2,069,600 | 1,032 |
| 2018-07-23 | 3,062 | 3,105 | 3,061 | 3,090 | 2,438,700 | 1,030 |
| 2018-07-20 | 3,117 | 3,122 | 3,064 | 3,092 | 3,611,700 | 1,030.67 |
| 2018-07-19 | 3,159 | 3,162 | 3,117 | 3,122 | 3,159,700 | 1,040.67 |
| 2018-07-18 | 3,134 | 3,159 | 3,124 | 3,148 | 2,567,400 | 1,049.33 |
| 2018-07-17 | 3,104 | 3,141 | 3,103 | 3,109 | 3,266,400 | 1,036.33 |
| 2018-07-13 | 3,094 | 3,136 | 3,080 | 3,126 | 3,258,300 | 1,042 |
| 2018-07-12 | 3,139 | 3,156 | 3,091 | 3,091 | 3,623,900 | 1,030.33 |
| 2018-07-11 | 3,129 | 3,149 | 3,105 | 3,139 | 3,497,900 | 1,046.33 |
| 2018-07-10 | 3,150 | 3,170 | 3,132 | 3,132 | 3,703,800 | 1,044 |
| 2018-07-09 | 3,109 | 3,136 | 3,086 | 3,133 | 2,629,300 | 1,044.33 |
| 2018-07-06 | 3,048 | 3,124 | 3,046 | 3,109 | 5,390,800 | 1,036.33 |
| 2018-07-05 | 3,071 | 3,082 | 3,006 | 3,011 | 4,659,200 | 1,003.67 |
| 2018-07-04 | 3,038 | 3,097 | 3,038 | 3,077 | 3,687,500 | 1,025.67 |
| 2018-07-03 | 3,056 | 3,061 | 3,001 | 3,027 | 4,121,000 | 1,009 |
| 2018-07-02 | 3,071 | 3,109 | 3,045 | 3,051 | 3,098,900 | 1,017 |
| 2018-06-29 | 3,069 | 3,081 | 3,035 | 3,078 | 3,940,000 | 1,026 |
| 2018-06-28 | 3,087 | 3,098 | 3,065 | 3,081 | 3,105,000 | 1,027 |
| 2018-06-27 | 3,102 | 3,117 | 3,057 | 3,088 | 3,891,800 | 1,029.33 |
| 2018-06-26 | 3,086 | 3,089 | 3,046 | 3,076 | 3,309,800 | 1,025.33 |
| 2018-06-25 | 3,123 | 3,130 | 3,075 | 3,083 | 2,897,000 | 1,027.67 |
| 2018-06-22 | 3,063 | 3,105 | 3,053 | 3,092 | 3,343,400 | 1,030.67 |
| 2018-06-21 | 3,112 | 3,127 | 3,088 | 3,093 | 3,387,700 | 1,031 |
| 2018-06-20 | 3,113 | 3,120 | 3,052 | 3,105 | 4,814,600 | 1,035 |
| 2018-06-19 | 3,131 | 3,191 | 3,102 | 3,108 | 5,013,100 | 1,036 |
| 2018-06-18 | 3,164 | 3,183 | 3,110 | 3,119 | 5,685,800 | 1,039.67 |
| 2018-06-15 | 3,176 | 3,209 | 3,165 | 3,205 | 8,418,800 | 1,068.33 |
| 2018-06-14 | 3,190 | 3,209 | 3,171 | 3,182 | 3,927,500 | 1,060.67 |
| 2018-06-13 | 3,176 | 3,196 | 3,163 | 3,186 | 2,994,700 | 1,062 |
| 2018-06-12 | 3,200 | 3,205 | 3,163 | 3,174 | 3,132,400 | 1,058 |
| 2018-06-11 | 3,172 | 3,202 | 3,155 | 3,186 | 2,558,000 | 1,062 |
| 2018-06-08 | 3,181 | 3,213 | 3,166 | 3,171 | 4,445,900 | 1,057 |
| 2018-06-07 | 3,180 | 3,213 | 3,172 | 3,192 | 3,767,100 | 1,064 |
| 2018-06-06 | 3,141 | 3,163 | 3,133 | 3,154 | 3,990,200 | 1,051.33 |
| 2018-06-05 | 3,129 | 3,140 | 3,106 | 3,120 | 2,692,700 | 1,040 |
| 2018-06-04 | 3,071 | 3,123 | 3,071 | 3,116 | 3,351,600 | 1,038.67 |
| 2018-06-01 | 2,998 | 3,059 | 2,995.5 | 3,046 | 4,472,900 | 1,015.33 |
| 2018-05-31 | 3,033 | 3,058 | 3,002 | 3,031 | 17,158,000 | 1,010.33 |
| 2018-05-30 | 2,987.5 | 3,000 | 2,970 | 2,993.5 | 4,960,000 | 997.83 |
| 2018-05-29 | 3,040 | 3,052 | 3,011 | 3,031 | 3,192,200 | 1,010.33 |
| 2018-05-28 | 3,072 | 3,072 | 3,038 | 3,043 | 2,929,900 | 1,014.33 |
| 2018-05-25 | 3,083 | 3,111 | 3,063 | 3,087 | 4,550,800 | 1,029 |
| 2018-05-24 | 3,154 | 3,164 | 3,126 | 3,131 | 3,521,600 | 1,043.67 |
| 2018-05-23 | 3,182 | 3,193 | 3,137 | 3,147 | 5,224,600 | 1,049 |
| 2018-05-22 | 3,235 | 3,238 | 3,204 | 3,216 | 3,014,000 | 1,072 |
| 2018-05-21 | 3,219 | 3,234 | 3,210 | 3,220 | 3,100,000 | 1,073.33 |
| 2018-05-18 | 3,208 | 3,230 | 3,190 | 3,229 | 3,952,000 | 1,076.33 |
| 2018-05-17 | 3,198 | 3,227 | 3,182 | 3,218 | 3,621,600 | 1,072.67 |
| 2018-05-16 | 3,170 | 3,212 | 3,170 | 3,196 | 3,721,000 | 1,065.33 |
| 2018-05-15 | 3,170 | 3,205 | 3,167 | 3,187 | 4,901,200 | 1,062.33 |
| 2018-05-14 | 3,193 | 3,199 | 3,159 | 3,160 | 4,139,400 | 1,053.33 |
| 2018-05-11 | 3,188 | 3,220 | 3,186 | 3,197 | 5,067,600 | 1,065.67 |
| 2018-05-10 | 3,180 | 3,199 | 3,152 | 3,187 | 3,825,900 | 1,062.33 |
| 2018-05-09 | 3,198 | 3,224 | 3,165 | 3,168 | 7,569,100 | 1,056 |
| 2018-05-08 | 3,034 | 3,180 | 3,026 | 3,177 | 12,825,200 | 1,059 |
| 2018-05-07 | 3,056 | 3,064 | 3,012 | 3,036 | 3,708,600 | 1,012 |
| 2018-05-02 | 3,068 | 3,069 | 3,042 | 3,048 | 2,911,700 | 1,016 |
| 2018-05-01 | 3,050 | 3,052 | 3,025 | 3,052 | 2,905,700 | 1,017.33 |
| 2018-04-27 | 3,034 | 3,046 | 3,000 | 3,027 | 3,415,700 | 1,009 |
| 2018-04-26 | 3,064 | 3,065 | 3,005 | 3,017 | 4,031,600 | 1,005.67 |
| 2018-04-25 | 3,006 | 3,056 | 3,004 | 3,055 | 5,068,500 | 1,018.33 |
| 2018-04-24 | 3,000 | 3,029 | 2,972.5 | 3,028 | 4,205,300 | 1,009.33 |
| 2018-04-23 | 2,960 | 2,989 | 2,950.5 | 2,977.5 | 3,557,000 | 992.50 |
| 2018-04-20 | 2,928.5 | 2,967.5 | 2,925.5 | 2,955.5 | 4,038,500 | 985.17 |
| 2018-04-19 | 2,920 | 2,970 | 2,917 | 2,938 | 5,205,200 | 979.33 |
| 2018-04-18 | 2,883.5 | 2,900 | 2,881.5 | 2,897.5 | 3,284,200 | 965.83 |
| 2018-04-17 | 2,916 | 2,918 | 2,885.5 | 2,898.5 | 2,988,900 | 966.17 |
| 2018-04-16 | 2,910.5 | 2,920 | 2,889 | 2,916.5 | 2,882,000 | 972.17 |
| 2018-04-13 | 2,908.5 | 2,941 | 2,903 | 2,921.5 | 3,334,600 | 973.83 |
| 2018-04-12 | 2,918 | 2,924 | 2,888 | 2,891 | 2,579,800 | 963.67 |
| 2018-04-11 | 2,900 | 2,928.5 | 2,891 | 2,914.5 | 4,215,500 | 971.50 |
| 2018-04-10 | 2,815 | 2,889 | 2,811.5 | 2,867.5 | 3,247,000 | 955.83 |
| 2018-04-09 | 2,818 | 2,826.5 | 2,797.5 | 2,815.5 | 3,575,000 | 938.50 |
| 2018-04-06 | 2,834.5 | 2,862 | 2,831.5 | 2,844 | 3,649,800 | 948 |
| 2018-04-05 | 2,830 | 2,849 | 2,803.5 | 2,838 | 3,681,700 | 946 |
| 2018-04-04 | 2,810 | 2,819.5 | 2,786 | 2,794 | 4,101,000 | 931.33 |
| 2018-04-03 | 2,798 | 2,803.5 | 2,776 | 2,793.5 | 3,763,600 | 931.17 |
| 2018-03-30 | 2,851.5 | 2,864.5 | 2,836 | 2,862 | 3,573,900 | 954 |
| 2018-03-29 | 2,857.5 | 2,868 | 2,800 | 2,825.5 | 4,539,500 | 941.83 |
| 2018-03-28 | 2,821.5 | 2,837 | 2,796.5 | 2,834 | 6,628,300 | 944.67 |
| 2018-03-27 | 2,846.5 | 2,925 | 2,823 | 2,924 | 7,276,900 | 974.67 |
| 2018-03-26 | 2,800.5 | 2,812.5 | 2,776 | 2,809 | 6,389,300 | 936.33 |
| 2018-03-23 | 2,840 | 2,872.5 | 2,823 | 2,832 | 7,415,800 | 944 |
| 2018-03-22 | 2,900 | 2,938.5 | 2,884 | 2,903 | 6,548,300 | 967.67 |
| 2018-03-20 | 2,850 | 2,884.5 | 2,845 | 2,882 | 4,524,100 | 960.67 |
| 2018-03-19 | 2,931 | 2,931 | 2,856.5 | 2,868 | 5,180,700 | 956 |
| 2018-03-16 | 2,959.5 | 2,965 | 2,931 | 2,931.5 | 4,539,300 | 977.17 |
| 2018-03-15 | 2,963 | 2,977 | 2,930.5 | 2,951 | 4,247,500 | 983.67 |
| 2018-03-14 | 2,980 | 2,991.5 | 2,959 | 2,964.5 | 3,305,000 | 988.17 |
| 2018-03-13 | 2,980 | 2,998 | 2,954.5 | 2,998 | 4,189,000 | 999.33 |
| 2018-03-12 | 2,949.5 | 2,979.5 | 2,946.5 | 2,973.5 | 3,931,300 | 991.17 |
| 2018-03-09 | 2,951.5 | 2,972.5 | 2,892.5 | 2,904.5 | 5,847,500 | 968.17 |
| 2018-03-08 | 2,945.5 | 2,948 | 2,896 | 2,904.5 | 4,432,700 | 968.17 |
| 2018-03-07 | 2,939.5 | 2,953.5 | 2,918.5 | 2,932 | 4,768,300 | 977.33 |
| 2018-03-06 | 2,972 | 3,002 | 2,945 | 2,951 | 4,327,500 | 983.67 |
| 2018-03-05 | 2,910 | 2,920.5 | 2,886.5 | 2,909 | 3,103,600 | 969.67 |
| 2018-03-02 | 2,924.5 | 2,936.5 | 2,910 | 2,925.5 | 4,470,000 | 975.17 |
| 2018-03-01 | 2,977.5 | 2,978 | 2,947.5 | 2,974.5 | 4,767,500 | 991.50 |
| 2018-02-28 | 3,021 | 3,058 | 3,012 | 3,016 | 4,193,600 | 1,005.33 |
| 2018-02-27 | 3,047 | 3,080 | 3,039 | 3,050 | 3,800,100 | 1,016.67 |
| 2018-02-26 | 2,990 | 3,033 | 2,988 | 3,029 | 3,347,200 | 1,009.67 |
| 2018-02-23 | 2,980 | 2,984 | 2,951 | 2,968.5 | 4,152,100 | 989.50 |
| 2018-02-22 | 2,953 | 2,974.5 | 2,946 | 2,969 | 4,769,200 | 989.67 |
| 2018-02-21 | 3,054 | 3,055 | 2,971 | 2,976 | 6,263,900 | 992 |
| 2018-02-20 | 3,060 | 3,070 | 3,027 | 3,054 | 4,659,200 | 1,018 |
| 2018-02-19 | 3,006 | 3,095 | 2,996 | 3,091 | 4,695,500 | 1,030.33 |
| 2018-02-16 | 2,976 | 2,999 | 2,961.5 | 2,968.5 | 3,596,900 | 989.50 |
| 2018-02-15 | 2,970.5 | 2,974 | 2,928.5 | 2,960.5 | 4,292,000 | 986.83 |
| 2018-02-14 | 2,933.5 | 2,964.5 | 2,919.5 | 2,934.5 | 5,301,500 | 978.17 |
| 2018-02-13 | 3,016 | 3,019 | 2,911 | 2,921 | 5,825,300 | 973.67 |
| 2018-02-09 | 2,927 | 2,975 | 2,909.5 | 2,975 | 6,354,700 | 991.67 |
| 2018-02-08 | 2,986 | 3,023 | 2,970 | 3,003 | 5,657,400 | 1,001 |
| 2018-02-07 | 3,091 | 3,124 | 2,959.5 | 2,960 | 7,975,300 | 986.67 |
| 2018-02-06 | 2,991.5 | 3,004 | 2,913 | 2,977 | 11,278,100 | 992.33 |
| 2018-02-05 | 3,090 | 3,163 | 3,071 | 3,099 | 7,504,900 | 1,033 |
| 2018-02-02 | 3,144 | 3,160 | 3,093 | 3,152 | 4,863,300 | 1,050.67 |
| 2018-02-01 | 3,082 | 3,122 | 3,060 | 3,119 | 3,647,200 | 1,039.67 |
| 2018-01-31 | 3,050 | 3,098 | 3,046 | 3,050 | 4,926,200 | 1,016.67 |
| 2018-01-30 | 3,129 | 3,147 | 3,084 | 3,092 | 5,726,000 | 1,030.67 |
| 2018-01-29 | 3,140 | 3,162 | 3,121 | 3,141 | 4,243,300 | 1,047 |
| 2018-01-26 | 3,177 | 3,188 | 3,127 | 3,135 | 6,485,600 | 1,045 |
| 2018-01-25 | 3,161 | 3,213 | 3,161 | 3,207 | 4,079,900 | 1,069 |
| 2018-01-24 | 3,166 | 3,218 | 3,166 | 3,190 | 3,937,200 | 1,063.33 |
| 2018-01-23 | 3,175 | 3,199 | 3,147 | 3,179 | 4,045,700 | 1,059.67 |
| 2018-01-22 | 3,189 | 3,202 | 3,134 | 3,169 | 5,748,800 | 1,056.33 |
| 2018-01-19 | 3,187 | 3,212 | 3,155 | 3,193 | 5,358,300 | 1,064.33 |
| 2018-01-18 | 3,293 | 3,293 | 3,176 | 3,187 | 7,554,000 | 1,062.33 |
| 2018-01-17 | 3,285 | 3,291 | 3,246 | 3,264 | 4,554,900 | 1,088 |
| 2018-01-16 | 3,299 | 3,311 | 3,284 | 3,310 | 3,345,300 | 1,103.33 |
| 2018-01-15 | 3,300 | 3,318 | 3,278 | 3,281 | 3,279,500 | 1,093.67 |
| 2018-01-12 | 3,285 | 3,287 | 3,254 | 3,273 | 3,877,000 | 1,091 |
| 2018-01-11 | 3,255 | 3,271 | 3,242 | 3,271 | 3,186,600 | 1,090.33 |
| 2018-01-10 | 3,235 | 3,271 | 3,229 | 3,261 | 3,997,900 | 1,087 |
| 2018-01-09 | 3,280 | 3,298 | 3,228 | 3,238 | 4,850,000 | 1,079.33 |
| 2018-01-05 | 3,243 | 3,282 | 3,233 | 3,246 | 5,100,000 | 1,082 |
| 2018-01-04 | 3,171 | 3,240 | 3,171 | 3,238 | 6,661,100 | 1,079.33 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1984-09-26]1株→1.1株
