8133 伊藤忠エネクス(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 | 952 | 965 | 950 | 962 | 102,700 | 962 |
| 2018-12-27 | 964 | 977 | 955 | 966 | 138,700 | 966 |
| 2018-12-26 | 943 | 943 | 922 | 934 | 143,500 | 934 |
| 2018-12-25 | 915 | 915 | 886 | 913 | 142,000 | 913 |
| 2018-12-21 | 969 | 969 | 930 | 930 | 142,000 | 930 |
| 2018-12-20 | 990 | 999 | 966 | 969 | 93,700 | 969 |
| 2018-12-19 | 1,011 | 1,011 | 986 | 992 | 116,800 | 992 |
| 2018-12-18 | 1,022 | 1,022 | 1,002 | 1,011 | 96,400 | 1,011 |
| 2018-12-17 | 1,038 | 1,042 | 1,023 | 1,033 | 96,600 | 1,033 |
| 2018-12-14 | 1,052 | 1,056 | 1,035 | 1,038 | 139,300 | 1,038 |
| 2018-12-13 | 1,051 | 1,074 | 1,050 | 1,053 | 105,800 | 1,053 |
| 2018-12-12 | 1,036 | 1,052 | 1,034 | 1,047 | 132,700 | 1,047 |
| 2018-12-11 | 1,055 | 1,057 | 1,019 | 1,024 | 125,300 | 1,024 |
| 2018-12-10 | 1,066 | 1,073 | 1,058 | 1,060 | 100,500 | 1,060 |
| 2018-12-07 | 1,067 | 1,088 | 1,054 | 1,077 | 198,800 | 1,077 |
| 2018-12-06 | 1,052 | 1,068 | 1,052 | 1,058 | 104,900 | 1,058 |
| 2018-12-05 | 1,045 | 1,070 | 1,041 | 1,066 | 91,500 | 1,066 |
| 2018-12-04 | 1,082 | 1,090 | 1,056 | 1,061 | 130,800 | 1,061 |
| 2018-12-03 | 1,085 | 1,092 | 1,065 | 1,089 | 99,000 | 1,089 |
| 2018-11-30 | 1,045 | 1,071 | 1,041 | 1,067 | 169,600 | 1,067 |
| 2018-11-29 | 1,051 | 1,057 | 1,044 | 1,044 | 121,300 | 1,044 |
| 2018-11-28 | 1,035 | 1,042 | 1,027 | 1,035 | 127,600 | 1,035 |
| 2018-11-27 | 1,038 | 1,045 | 1,031 | 1,041 | 84,500 | 1,041 |
| 2018-11-26 | 1,037 | 1,043 | 1,022 | 1,034 | 130,500 | 1,034 |
| 2018-11-22 | 1,024 | 1,051 | 1,024 | 1,048 | 153,000 | 1,048 |
| 2018-11-21 | 1,020 | 1,028 | 1,011 | 1,024 | 129,500 | 1,024 |
| 2018-11-20 | 1,040 | 1,053 | 1,034 | 1,036 | 103,600 | 1,036 |
| 2018-11-19 | 1,056 | 1,057 | 1,042 | 1,049 | 87,700 | 1,049 |
| 2018-11-16 | 1,041 | 1,060 | 1,041 | 1,053 | 173,100 | 1,053 |
| 2018-11-15 | 1,062 | 1,067 | 1,045 | 1,055 | 146,100 | 1,055 |
| 2018-11-14 | 1,057 | 1,071 | 1,052 | 1,060 | 178,500 | 1,060 |
| 2018-11-13 | 1,079 | 1,081 | 1,062 | 1,067 | 94,100 | 1,067 |
| 2018-11-12 | 1,100 | 1,105 | 1,093 | 1,099 | 65,500 | 1,099 |
| 2018-11-09 | 1,113 | 1,119 | 1,103 | 1,103 | 162,300 | 1,103 |
| 2018-11-08 | 1,079 | 1,112 | 1,075 | 1,108 | 244,400 | 1,108 |
| 2018-11-07 | 1,089 | 1,094 | 1,054 | 1,059 | 220,200 | 1,059 |
| 2018-11-06 | 1,076 | 1,096 | 1,070 | 1,091 | 140,600 | 1,091 |
| 2018-11-05 | 1,076 | 1,085 | 1,065 | 1,070 | 114,900 | 1,070 |
| 2018-11-02 | 1,071 | 1,092 | 1,055 | 1,088 | 263,400 | 1,088 |
| 2018-11-01 | 1,153 | 1,153 | 1,056 | 1,060 | 275,100 | 1,060 |
| 2018-10-31 | 1,106 | 1,118 | 1,056 | 1,063 | 226,300 | 1,063 |
| 2018-10-30 | 1,091 | 1,123 | 1,077 | 1,114 | 218,500 | 1,114 |
| 2018-10-29 | 1,072 | 1,107 | 1,069 | 1,091 | 219,300 | 1,091 |
| 2018-10-26 | 1,063 | 1,071 | 1,053 | 1,066 | 211,500 | 1,066 |
| 2018-10-25 | 1,061 | 1,067 | 1,045 | 1,054 | 294,400 | 1,054 |
| 2018-10-24 | 1,078 | 1,093 | 1,069 | 1,075 | 176,300 | 1,075 |
| 2018-10-23 | 1,087 | 1,095 | 1,077 | 1,079 | 121,400 | 1,079 |
| 2018-10-22 | 1,074 | 1,114 | 1,065 | 1,103 | 166,200 | 1,103 |
| 2018-10-19 | 1,079 | 1,085 | 1,073 | 1,078 | 120,900 | 1,078 |
| 2018-10-18 | 1,090 | 1,105 | 1,079 | 1,092 | 236,600 | 1,092 |
| 2018-10-17 | 1,090 | 1,110 | 1,086 | 1,096 | 165,400 | 1,096 |
| 2018-10-16 | 1,091 | 1,106 | 1,084 | 1,102 | 133,200 | 1,102 |
| 2018-10-15 | 1,097 | 1,113 | 1,091 | 1,100 | 147,600 | 1,100 |
| 2018-10-12 | 1,114 | 1,116 | 1,086 | 1,100 | 195,200 | 1,100 |
| 2018-10-11 | 1,104 | 1,123 | 1,104 | 1,116 | 187,400 | 1,116 |
| 2018-10-10 | 1,131 | 1,159 | 1,131 | 1,151 | 126,800 | 1,151 |
| 2018-10-09 | 1,131 | 1,140 | 1,123 | 1,133 | 108,400 | 1,133 |
| 2018-10-05 | 1,141 | 1,152 | 1,138 | 1,143 | 69,300 | 1,143 |
| 2018-10-04 | 1,141 | 1,158 | 1,141 | 1,155 | 107,100 | 1,155 |
| 2018-10-03 | 1,153 | 1,164 | 1,127 | 1,128 | 122,000 | 1,128 |
| 2018-10-02 | 1,152 | 1,170 | 1,152 | 1,157 | 116,100 | 1,157 |
| 2018-10-01 | 1,146 | 1,159 | 1,138 | 1,152 | 79,200 | 1,152 |
| 2018-09-28 | 1,156 | 1,164 | 1,146 | 1,149 | 154,500 | 1,149 |
| 2018-09-27 | 1,164 | 1,169 | 1,150 | 1,154 | 117,900 | 1,154 |
| 2018-09-26 | 1,150 | 1,168 | 1,137 | 1,164 | 149,200 | 1,164 |
| 2018-09-25 | 1,175 | 1,194 | 1,168 | 1,189 | 181,100 | 1,189 |
| 2018-09-21 | 1,151 | 1,168 | 1,143 | 1,167 | 150,700 | 1,167 |
| 2018-09-20 | 1,161 | 1,161 | 1,138 | 1,147 | 106,100 | 1,147 |
| 2018-09-19 | 1,150 | 1,161 | 1,137 | 1,157 | 184,600 | 1,157 |
| 2018-09-18 | 1,103 | 1,143 | 1,099 | 1,136 | 171,100 | 1,136 |
| 2018-09-14 | 1,101 | 1,104 | 1,091 | 1,099 | 159,500 | 1,099 |
| 2018-09-13 | 1,077 | 1,096 | 1,077 | 1,091 | 86,100 | 1,091 |
| 2018-09-12 | 1,080 | 1,086 | 1,065 | 1,076 | 81,800 | 1,076 |
| 2018-09-11 | 1,072 | 1,091 | 1,072 | 1,078 | 134,600 | 1,078 |
| 2018-09-10 | 1,047 | 1,068 | 1,046 | 1,066 | 106,000 | 1,066 |
| 2018-09-07 | 1,061 | 1,069 | 1,040 | 1,047 | 127,500 | 1,047 |
| 2018-09-06 | 1,062 | 1,082 | 1,062 | 1,074 | 143,900 | 1,074 |
| 2018-09-05 | 1,045 | 1,069 | 1,041 | 1,059 | 139,900 | 1,059 |
| 2018-09-04 | 1,054 | 1,054 | 1,036 | 1,036 | 105,300 | 1,036 |
| 2018-09-03 | 1,062 | 1,062 | 1,041 | 1,046 | 83,300 | 1,046 |
| 2018-08-31 | 1,077 | 1,080 | 1,064 | 1,066 | 151,000 | 1,066 |
| 2018-08-30 | 1,080 | 1,083 | 1,064 | 1,078 | 109,300 | 1,078 |
| 2018-08-29 | 1,063 | 1,072 | 1,057 | 1,072 | 88,600 | 1,072 |
| 2018-08-28 | 1,065 | 1,071 | 1,055 | 1,056 | 92,700 | 1,056 |
| 2018-08-27 | 1,055 | 1,060 | 1,050 | 1,056 | 136,800 | 1,056 |
| 2018-08-24 | 1,063 | 1,073 | 1,051 | 1,052 | 130,500 | 1,052 |
| 2018-08-23 | 1,041 | 1,049 | 1,038 | 1,043 | 109,300 | 1,043 |
| 2018-08-22 | 1,022 | 1,044 | 1,022 | 1,044 | 108,900 | 1,044 |
| 2018-08-21 | 1,025 | 1,030 | 1,017 | 1,026 | 150,700 | 1,026 |
| 2018-08-20 | 1,038 | 1,041 | 1,024 | 1,027 | 75,500 | 1,027 |
| 2018-08-17 | 1,033 | 1,047 | 1,032 | 1,039 | 92,600 | 1,039 |
| 2018-08-16 | 1,045 | 1,048 | 1,025 | 1,033 | 105,300 | 1,033 |
| 2018-08-15 | 1,069 | 1,076 | 1,046 | 1,051 | 93,300 | 1,051 |
| 2018-08-14 | 1,065 | 1,066 | 1,053 | 1,065 | 106,100 | 1,065 |
| 2018-08-13 | 1,062 | 1,064 | 1,045 | 1,045 | 111,400 | 1,045 |
| 2018-08-10 | 1,077 | 1,082 | 1,064 | 1,065 | 131,400 | 1,065 |
| 2018-08-09 | 1,088 | 1,096 | 1,073 | 1,075 | 74,900 | 1,075 |
| 2018-08-08 | 1,104 | 1,113 | 1,085 | 1,091 | 150,500 | 1,091 |
| 2018-08-07 | 1,073 | 1,094 | 1,068 | 1,088 | 82,000 | 1,088 |
| 2018-08-06 | 1,095 | 1,096 | 1,067 | 1,070 | 128,200 | 1,070 |
| 2018-08-03 | 1,110 | 1,115 | 1,091 | 1,093 | 121,400 | 1,093 |
| 2018-08-02 | 1,115 | 1,126 | 1,100 | 1,106 | 160,900 | 1,106 |
| 2018-08-01 | 1,098 | 1,115 | 1,090 | 1,112 | 173,800 | 1,112 |
| 2018-07-31 | 1,100 | 1,100 | 1,072 | 1,086 | 171,400 | 1,086 |
| 2018-07-30 | 1,095 | 1,107 | 1,085 | 1,100 | 112,200 | 1,100 |
| 2018-07-27 | 1,095 | 1,107 | 1,087 | 1,098 | 74,200 | 1,098 |
| 2018-07-26 | 1,079 | 1,096 | 1,073 | 1,094 | 99,300 | 1,094 |
| 2018-07-25 | 1,063 | 1,073 | 1,055 | 1,073 | 63,300 | 1,073 |
| 2018-07-24 | 1,057 | 1,059 | 1,049 | 1,057 | 86,400 | 1,057 |
| 2018-07-23 | 1,037 | 1,046 | 1,032 | 1,041 | 105,600 | 1,041 |
| 2018-07-20 | 1,077 | 1,083 | 1,045 | 1,048 | 146,400 | 1,048 |
| 2018-07-19 | 1,088 | 1,093 | 1,080 | 1,082 | 82,400 | 1,082 |
| 2018-07-18 | 1,068 | 1,084 | 1,065 | 1,074 | 101,700 | 1,074 |
| 2018-07-17 | 1,037 | 1,066 | 1,032 | 1,055 | 99,100 | 1,055 |
| 2018-07-13 | 1,036 | 1,043 | 1,024 | 1,037 | 142,000 | 1,037 |
| 2018-07-12 | 1,059 | 1,064 | 1,033 | 1,036 | 199,000 | 1,036 |
| 2018-07-11 | 1,068 | 1,071 | 1,054 | 1,058 | 134,900 | 1,058 |
| 2018-07-10 | 1,062 | 1,090 | 1,062 | 1,079 | 222,100 | 1,079 |
| 2018-07-09 | 1,061 | 1,071 | 1,052 | 1,068 | 125,900 | 1,068 |
| 2018-07-06 | 1,076 | 1,076 | 1,058 | 1,061 | 147,800 | 1,061 |
| 2018-07-05 | 1,070 | 1,076 | 1,059 | 1,064 | 139,100 | 1,064 |
| 2018-07-04 | 1,045 | 1,079 | 1,045 | 1,070 | 125,900 | 1,070 |
| 2018-07-03 | 1,065 | 1,066 | 1,048 | 1,055 | 112,300 | 1,055 |
| 2018-07-02 | 1,075 | 1,077 | 1,059 | 1,064 | 207,200 | 1,064 |
| 2018-06-29 | 1,090 | 1,090 | 1,064 | 1,081 | 139,100 | 1,081 |
| 2018-06-28 | 1,074 | 1,080 | 1,067 | 1,078 | 185,900 | 1,078 |
| 2018-06-27 | 1,044 | 1,089 | 1,041 | 1,074 | 229,800 | 1,074 |
| 2018-06-26 | 1,029 | 1,044 | 1,024 | 1,044 | 110,700 | 1,044 |
| 2018-06-25 | 1,048 | 1,054 | 1,035 | 1,043 | 138,800 | 1,043 |
| 2018-06-22 | 1,053 | 1,062 | 1,033 | 1,053 | 283,000 | 1,053 |
| 2018-06-21 | 1,094 | 1,094 | 1,069 | 1,069 | 146,400 | 1,069 |
| 2018-06-20 | 1,090 | 1,101 | 1,085 | 1,097 | 158,600 | 1,097 |
| 2018-06-19 | 1,086 | 1,107 | 1,086 | 1,095 | 106,400 | 1,095 |
| 2018-06-18 | 1,099 | 1,103 | 1,089 | 1,100 | 134,400 | 1,100 |
| 2018-06-15 | 1,107 | 1,116 | 1,102 | 1,105 | 112,200 | 1,105 |
| 2018-06-14 | 1,100 | 1,110 | 1,096 | 1,106 | 129,700 | 1,106 |
| 2018-06-13 | 1,120 | 1,125 | 1,105 | 1,111 | 145,400 | 1,111 |
| 2018-06-12 | 1,130 | 1,130 | 1,117 | 1,127 | 108,400 | 1,127 |
| 2018-06-11 | 1,127 | 1,132 | 1,120 | 1,124 | 102,100 | 1,124 |
| 2018-06-08 | 1,124 | 1,131 | 1,121 | 1,122 | 143,800 | 1,122 |
| 2018-06-07 | 1,129 | 1,137 | 1,116 | 1,129 | 149,000 | 1,129 |
| 2018-06-06 | 1,149 | 1,150 | 1,128 | 1,133 | 157,300 | 1,133 |
| 2018-06-05 | 1,114 | 1,129 | 1,100 | 1,128 | 141,800 | 1,128 |
| 2018-06-04 | 1,115 | 1,124 | 1,109 | 1,120 | 165,400 | 1,120 |
| 2018-06-01 | 1,090 | 1,120 | 1,082 | 1,108 | 192,900 | 1,108 |
| 2018-05-31 | 1,118 | 1,121 | 1,099 | 1,102 | 166,000 | 1,102 |
| 2018-05-30 | 1,120 | 1,120 | 1,093 | 1,097 | 152,400 | 1,097 |
| 2018-05-29 | 1,140 | 1,146 | 1,122 | 1,127 | 123,900 | 1,127 |
| 2018-05-28 | 1,116 | 1,125 | 1,095 | 1,122 | 191,200 | 1,122 |
| 2018-05-25 | 1,120 | 1,120 | 1,101 | 1,116 | 148,700 | 1,116 |
| 2018-05-24 | 1,131 | 1,133 | 1,116 | 1,119 | 149,600 | 1,119 |
| 2018-05-23 | 1,127 | 1,138 | 1,119 | 1,123 | 176,800 | 1,123 |
| 2018-05-22 | 1,120 | 1,133 | 1,115 | 1,130 | 153,800 | 1,130 |
| 2018-05-21 | 1,114 | 1,118 | 1,107 | 1,112 | 86,500 | 1,112 |
| 2018-05-18 | 1,115 | 1,119 | 1,107 | 1,117 | 128,500 | 1,117 |
| 2018-05-17 | 1,104 | 1,120 | 1,097 | 1,110 | 242,600 | 1,110 |
| 2018-05-16 | 1,107 | 1,107 | 1,094 | 1,101 | 142,900 | 1,101 |
| 2018-05-15 | 1,105 | 1,114 | 1,100 | 1,107 | 129,900 | 1,107 |
| 2018-05-14 | 1,105 | 1,108 | 1,098 | 1,102 | 130,300 | 1,102 |
| 2018-05-11 | 1,093 | 1,108 | 1,091 | 1,102 | 183,800 | 1,102 |
| 2018-05-10 | 1,085 | 1,094 | 1,079 | 1,091 | 141,200 | 1,091 |
| 2018-05-09 | 1,080 | 1,102 | 1,080 | 1,082 | 166,400 | 1,082 |
| 2018-05-08 | 1,069 | 1,085 | 1,069 | 1,074 | 128,700 | 1,074 |
| 2018-05-07 | 1,065 | 1,075 | 1,058 | 1,072 | 98,400 | 1,072 |
| 2018-05-02 | 1,067 | 1,072 | 1,045 | 1,065 | 259,900 | 1,065 |
| 2018-05-01 | 1,091 | 1,119 | 1,081 | 1,085 | 286,900 | 1,085 |
| 2018-04-27 | 1,070 | 1,077 | 1,057 | 1,074 | 127,800 | 1,074 |
| 2018-04-26 | 1,069 | 1,075 | 1,062 | 1,068 | 138,700 | 1,068 |
| 2018-04-25 | 1,082 | 1,087 | 1,067 | 1,071 | 152,700 | 1,071 |
| 2018-04-24 | 1,064 | 1,079 | 1,060 | 1,078 | 144,500 | 1,078 |
| 2018-04-23 | 1,019 | 1,071 | 1,019 | 1,065 | 160,100 | 1,065 |
| 2018-04-20 | 1,079 | 1,084 | 1,076 | 1,079 | 116,700 | 1,079 |
| 2018-04-19 | 1,075 | 1,080 | 1,071 | 1,074 | 140,800 | 1,074 |
| 2018-04-18 | 1,059 | 1,074 | 1,058 | 1,071 | 124,600 | 1,071 |
| 2018-04-17 | 1,060 | 1,065 | 1,052 | 1,057 | 85,300 | 1,057 |
| 2018-04-16 | 1,045 | 1,061 | 1,036 | 1,058 | 148,700 | 1,058 |
| 2018-04-13 | 1,040 | 1,044 | 1,028 | 1,041 | 161,200 | 1,041 |
| 2018-04-12 | 1,049 | 1,058 | 1,041 | 1,041 | 117,200 | 1,041 |
| 2018-04-11 | 1,046 | 1,061 | 1,037 | 1,049 | 196,000 | 1,049 |
| 2018-04-10 | 1,027 | 1,041 | 1,021 | 1,032 | 114,500 | 1,032 |
| 2018-04-09 | 1,042 | 1,046 | 1,025 | 1,028 | 148,200 | 1,028 |
| 2018-04-06 | 1,042 | 1,067 | 1,042 | 1,056 | 271,500 | 1,056 |
| 2018-04-05 | 1,029 | 1,042 | 1,024 | 1,036 | 217,400 | 1,036 |
| 2018-04-04 | 1,012 | 1,034 | 1,012 | 1,029 | 178,300 | 1,029 |
| 2018-04-03 | 994 | 1,015 | 994 | 1,012 | 177,700 | 1,012 |
| 2018-03-30 | 1,010 | 1,012 | 993 | 999 | 102,400 | 999 |
| 2018-03-29 | 996 | 1,001 | 984 | 997 | 132,300 | 997 |
| 2018-03-28 | 984 | 988 | 977 | 986 | 102,900 | 986 |
| 2018-03-27 | 980 | 1,011 | 978 | 1,010 | 187,100 | 1,010 |
| 2018-03-26 | 982 | 983 | 965 | 973 | 124,300 | 973 |
| 2018-03-23 | 995 | 998 | 974 | 977 | 198,100 | 977 |
| 2018-03-22 | 1,009 | 1,019 | 999 | 1,017 | 246,300 | 1,017 |
| 2018-03-20 | 990 | 999 | 986 | 999 | 91,700 | 999 |
| 2018-03-19 | 993 | 1,004 | 992 | 994 | 77,600 | 994 |
| 2018-03-16 | 999 | 1,004 | 993 | 1,000 | 188,000 | 1,000 |
| 2018-03-15 | 1,006 | 1,010 | 996 | 1,002 | 131,300 | 1,002 |
| 2018-03-14 | 1,002 | 1,008 | 999 | 1,006 | 93,500 | 1,006 |
| 2018-03-13 | 1,010 | 1,015 | 1,004 | 1,011 | 90,000 | 1,011 |
| 2018-03-12 | 1,000 | 1,026 | 997 | 1,024 | 131,400 | 1,024 |
| 2018-03-09 | 1,007 | 1,009 | 991 | 994 | 201,900 | 994 |
| 2018-03-08 | 1,006 | 1,010 | 992 | 996 | 144,100 | 996 |
| 2018-03-07 | 995 | 1,008 | 992 | 1,001 | 148,900 | 1,001 |
| 2018-03-06 | 1,003 | 1,015 | 999 | 1,003 | 133,600 | 1,003 |
| 2018-03-05 | 1,001 | 1,012 | 993 | 995 | 125,700 | 995 |
| 2018-03-02 | 1,006 | 1,017 | 1,006 | 1,009 | 145,100 | 1,009 |
| 2018-03-01 | 1,024 | 1,032 | 1,016 | 1,024 | 178,900 | 1,024 |
| 2018-02-28 | 1,036 | 1,054 | 1,027 | 1,027 | 372,800 | 1,027 |
| 2018-02-27 | 1,060 | 1,062 | 1,051 | 1,061 | 97,800 | 1,061 |
| 2018-02-26 | 1,058 | 1,059 | 1,049 | 1,054 | 135,100 | 1,054 |
| 2018-02-23 | 1,030 | 1,048 | 1,029 | 1,042 | 182,700 | 1,042 |
| 2018-02-22 | 1,011 | 1,031 | 1,002 | 1,022 | 251,700 | 1,022 |
| 2018-02-21 | 1,016 | 1,027 | 1,015 | 1,020 | 196,000 | 1,020 |
| 2018-02-20 | 1,020 | 1,020 | 1,010 | 1,014 | 86,200 | 1,014 |
| 2018-02-19 | 1,008 | 1,020 | 1,004 | 1,020 | 94,300 | 1,020 |
| 2018-02-16 | 994 | 1,005 | 987 | 993 | 181,100 | 993 |
| 2018-02-15 | 986 | 993 | 978 | 985 | 179,900 | 985 |
| 2018-02-14 | 992 | 999 | 983 | 985 | 199,000 | 985 |
| 2018-02-13 | 1,005 | 1,007 | 991 | 994 | 234,300 | 994 |
| 2018-02-09 | 990 | 999 | 984 | 997 | 246,900 | 997 |
| 2018-02-08 | 1,001 | 1,017 | 994 | 1,010 | 234,000 | 1,010 |
| 2018-02-07 | 1,029 | 1,036 | 1,003 | 1,004 | 322,800 | 1,004 |
| 2018-02-06 | 1,020 | 1,029 | 990 | 1,012 | 457,500 | 1,012 |
| 2018-02-05 | 1,046 | 1,056 | 1,039 | 1,054 | 302,100 | 1,054 |
| 2018-02-02 | 1,045 | 1,065 | 1,040 | 1,061 | 305,200 | 1,061 |
| 2018-02-01 | 1,031 | 1,045 | 1,013 | 1,040 | 419,800 | 1,040 |
| 2018-01-31 | 1,085 | 1,085 | 1,020 | 1,020 | 563,700 | 1,020 |
| 2018-01-30 | 1,091 | 1,091 | 1,074 | 1,086 | 293,100 | 1,086 |
| 2018-01-29 | 1,071 | 1,092 | 1,060 | 1,088 | 306,100 | 1,088 |
| 2018-01-26 | 1,082 | 1,084 | 1,073 | 1,076 | 243,200 | 1,076 |
| 2018-01-25 | 1,080 | 1,086 | 1,070 | 1,082 | 245,400 | 1,082 |
| 2018-01-24 | 1,075 | 1,087 | 1,069 | 1,084 | 216,600 | 1,084 |
| 2018-01-23 | 1,085 | 1,087 | 1,079 | 1,080 | 140,300 | 1,080 |
| 2018-01-22 | 1,086 | 1,086 | 1,072 | 1,079 | 186,600 | 1,079 |
| 2018-01-19 | 1,080 | 1,095 | 1,077 | 1,095 | 215,500 | 1,095 |
| 2018-01-18 | 1,090 | 1,095 | 1,079 | 1,080 | 139,800 | 1,080 |
| 2018-01-17 | 1,090 | 1,097 | 1,075 | 1,086 | 235,100 | 1,086 |
| 2018-01-16 | 1,090 | 1,099 | 1,086 | 1,097 | 158,000 | 1,097 |
| 2018-01-15 | 1,122 | 1,123 | 1,091 | 1,093 | 158,100 | 1,093 |
| 2018-01-12 | 1,128 | 1,142 | 1,103 | 1,112 | 379,000 | 1,112 |
| 2018-01-11 | 1,108 | 1,133 | 1,105 | 1,133 | 362,400 | 1,133 |
| 2018-01-10 | 1,112 | 1,120 | 1,106 | 1,108 | 330,200 | 1,108 |
| 2018-01-09 | 1,112 | 1,119 | 1,106 | 1,113 | 253,200 | 1,113 |
| 2018-01-05 | 1,115 | 1,119 | 1,091 | 1,100 | 343,600 | 1,100 |
| 2018-01-04 | 1,100 | 1,113 | 1,093 | 1,113 | 237,900 | 1,113 |
分割・併合履歴 ： [1991-03-26]1株→1.2株 [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.1株 [1983-03-28]1株→1.1株
