8253 (株)クレディセゾン 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 | 1,276 | 1,299 | 1,267 | 1,291 | 1,086,300 | 1,291 |
| 2018-12-27 | 1,284 | 1,299 | 1,270 | 1,280 | 1,466,600 | 1,280 |
| 2018-12-26 | 1,222 | 1,250 | 1,212 | 1,230 | 1,737,200 | 1,230 |
| 2018-12-25 | 1,183 | 1,216 | 1,183 | 1,206 | 1,336,900 | 1,206 |
| 2018-12-21 | 1,244 | 1,246 | 1,216 | 1,224 | 1,313,700 | 1,224 |
| 2018-12-20 | 1,285 | 1,299 | 1,250 | 1,256 | 1,434,500 | 1,256 |
| 2018-12-19 | 1,288 | 1,308 | 1,279 | 1,304 | 1,214,100 | 1,304 |
| 2018-12-18 | 1,276 | 1,298 | 1,262 | 1,284 | 1,589,300 | 1,284 |
| 2018-12-17 | 1,306 | 1,311 | 1,287 | 1,293 | 1,175,100 | 1,293 |
| 2018-12-14 | 1,335 | 1,350 | 1,298 | 1,306 | 2,406,400 | 1,306 |
| 2018-12-13 | 1,360 | 1,370 | 1,349 | 1,356 | 1,888,700 | 1,356 |
| 2018-12-12 | 1,350 | 1,380 | 1,338 | 1,370 | 1,659,600 | 1,370 |
| 2018-12-11 | 1,364 | 1,369 | 1,326 | 1,343 | 1,456,400 | 1,343 |
| 2018-12-10 | 1,370 | 1,380 | 1,360 | 1,368 | 1,047,300 | 1,368 |
| 2018-12-07 | 1,393 | 1,402 | 1,370 | 1,399 | 1,116,100 | 1,399 |
| 2018-12-06 | 1,386 | 1,394 | 1,370 | 1,382 | 1,460,600 | 1,382 |
| 2018-12-05 | 1,415 | 1,426 | 1,402 | 1,415 | 1,253,500 | 1,415 |
| 2018-12-04 | 1,477 | 1,477 | 1,439 | 1,441 | 1,394,400 | 1,441 |
| 2018-12-03 | 1,469 | 1,480 | 1,457 | 1,477 | 932,700 | 1,477 |
| 2018-11-30 | 1,466 | 1,473 | 1,451 | 1,457 | 1,051,500 | 1,457 |
| 2018-11-29 | 1,473 | 1,481 | 1,457 | 1,463 | 638,200 | 1,463 |
| 2018-11-28 | 1,474 | 1,483 | 1,453 | 1,462 | 805,800 | 1,462 |
| 2018-11-27 | 1,471 | 1,480 | 1,454 | 1,468 | 891,000 | 1,468 |
| 2018-11-26 | 1,453 | 1,487 | 1,446 | 1,458 | 1,275,800 | 1,458 |
| 2018-11-22 | 1,445 | 1,457 | 1,436 | 1,453 | 1,137,600 | 1,453 |
| 2018-11-21 | 1,459 | 1,467 | 1,440 | 1,440 | 1,184,500 | 1,440 |
| 2018-11-20 | 1,502 | 1,512 | 1,477 | 1,489 | 1,361,700 | 1,489 |
| 2018-11-19 | 1,554 | 1,560 | 1,509 | 1,514 | 983,500 | 1,514 |
| 2018-11-16 | 1,595 | 1,602 | 1,557 | 1,564 | 1,264,600 | 1,564 |
| 2018-11-15 | 1,630 | 1,633 | 1,588 | 1,605 | 1,359,200 | 1,605 |
| 2018-11-14 | 1,703 | 1,705 | 1,612 | 1,641 | 2,848,000 | 1,641 |
| 2018-11-13 | 1,827 | 1,856 | 1,710 | 1,740 | 1,971,300 | 1,740 |
| 2018-11-12 | 1,825 | 1,855 | 1,825 | 1,854 | 739,200 | 1,854 |
| 2018-11-09 | 1,830 | 1,848 | 1,822 | 1,831 | 1,106,600 | 1,831 |
| 2018-11-08 | 1,833 | 1,853 | 1,815 | 1,817 | 617,100 | 1,817 |
| 2018-11-07 | 1,843 | 1,861 | 1,792 | 1,801 | 1,129,800 | 1,801 |
| 2018-11-06 | 1,797 | 1,846 | 1,796 | 1,830 | 1,139,300 | 1,830 |
| 2018-11-05 | 1,751 | 1,804 | 1,748 | 1,778 | 1,512,000 | 1,778 |
| 2018-11-02 | 1,790 | 1,799 | 1,748 | 1,771 | 1,461,500 | 1,771 |
| 2018-11-01 | 1,823 | 1,834 | 1,777 | 1,780 | 1,753,900 | 1,780 |
| 2018-10-31 | 1,787 | 1,825 | 1,772 | 1,797 | 1,262,000 | 1,797 |
| 2018-10-30 | 1,751 | 1,801 | 1,751 | 1,788 | 1,969,400 | 1,788 |
| 2018-10-29 | 1,714 | 1,755 | 1,689 | 1,748 | 1,099,400 | 1,748 |
| 2018-10-26 | 1,691 | 1,727 | 1,682 | 1,689 | 1,467,900 | 1,689 |
| 2018-10-25 | 1,699 | 1,709 | 1,683 | 1,690 | 1,188,700 | 1,690 |
| 2018-10-24 | 1,761 | 1,777 | 1,733 | 1,753 | 1,044,400 | 1,753 |
| 2018-10-23 | 1,760 | 1,771 | 1,733 | 1,745 | 1,067,800 | 1,745 |
| 2018-10-22 | 1,749 | 1,796 | 1,725 | 1,776 | 1,526,100 | 1,776 |
| 2018-10-19 | 1,769 | 1,780 | 1,678 | 1,721 | 3,092,500 | 1,721 |
| 2018-10-18 | 1,820 | 1,870 | 1,820 | 1,837 | 1,167,800 | 1,837 |
| 2018-10-17 | 1,806 | 1,826 | 1,798 | 1,813 | 897,200 | 1,813 |
| 2018-10-16 | 1,770 | 1,790 | 1,752 | 1,790 | 1,137,600 | 1,790 |
| 2018-10-15 | 1,789 | 1,804 | 1,769 | 1,775 | 900,900 | 1,775 |
| 2018-10-12 | 1,750 | 1,795 | 1,738 | 1,793 | 1,587,100 | 1,793 |
| 2018-10-11 | 1,783 | 1,800 | 1,754 | 1,771 | 1,118,600 | 1,771 |
| 2018-10-10 | 1,807 | 1,841 | 1,801 | 1,839 | 1,009,300 | 1,839 |
| 2018-10-09 | 1,812 | 1,838 | 1,802 | 1,811 | 1,114,500 | 1,811 |
| 2018-10-05 | 1,797 | 1,839 | 1,794 | 1,830 | 998,100 | 1,830 |
| 2018-10-04 | 1,812 | 1,835 | 1,805 | 1,821 | 1,140,900 | 1,821 |
| 2018-10-03 | 1,871 | 1,874 | 1,799 | 1,802 | 1,183,100 | 1,802 |
| 2018-10-02 | 1,893 | 1,897 | 1,877 | 1,890 | 1,349,600 | 1,890 |
| 2018-10-01 | 1,883 | 1,898 | 1,849 | 1,896 | 1,182,400 | 1,896 |
| 2018-09-28 | 1,849 | 1,877 | 1,824 | 1,853 | 1,166,500 | 1,853 |
| 2018-09-27 | 1,826 | 1,853 | 1,815 | 1,835 | 827,600 | 1,835 |
| 2018-09-26 | 1,822 | 1,848 | 1,812 | 1,848 | 753,900 | 1,848 |
| 2018-09-25 | 1,865 | 1,868 | 1,824 | 1,834 | 1,019,900 | 1,834 |
| 2018-09-21 | 1,820 | 1,860 | 1,817 | 1,853 | 1,266,100 | 1,853 |
| 2018-09-20 | 1,815 | 1,824 | 1,794 | 1,820 | 948,200 | 1,820 |
| 2018-09-19 | 1,794 | 1,815 | 1,789 | 1,801 | 800,300 | 1,801 |
| 2018-09-18 | 1,743 | 1,771 | 1,734 | 1,765 | 928,000 | 1,765 |
| 2018-09-14 | 1,735 | 1,749 | 1,722 | 1,730 | 1,380,400 | 1,730 |
| 2018-09-13 | 1,700 | 1,734 | 1,699 | 1,714 | 618,300 | 1,714 |
| 2018-09-12 | 1,704 | 1,710 | 1,680 | 1,705 | 1,046,800 | 1,705 |
| 2018-09-11 | 1,704 | 1,717 | 1,693 | 1,706 | 763,100 | 1,706 |
| 2018-09-10 | 1,714 | 1,714 | 1,689 | 1,709 | 1,372,800 | 1,709 |
| 2018-09-07 | 1,717 | 1,744 | 1,710 | 1,737 | 1,012,800 | 1,737 |
| 2018-09-06 | 1,733 | 1,759 | 1,724 | 1,729 | 1,259,200 | 1,729 |
| 2018-09-05 | 1,763 | 1,766 | 1,726 | 1,733 | 1,687,100 | 1,733 |
| 2018-09-04 | 1,793 | 1,793 | 1,762 | 1,767 | 1,381,200 | 1,767 |
| 2018-09-03 | 1,847 | 1,858 | 1,798 | 1,803 | 1,056,300 | 1,803 |
| 2018-08-31 | 1,830 | 1,859 | 1,820 | 1,840 | 1,373,800 | 1,840 |
| 2018-08-30 | 1,887 | 1,887 | 1,842 | 1,846 | 861,700 | 1,846 |
| 2018-08-29 | 1,873 | 1,892 | 1,862 | 1,871 | 980,800 | 1,871 |
| 2018-08-28 | 1,889 | 1,898 | 1,865 | 1,869 | 815,300 | 1,869 |
| 2018-08-27 | 1,868 | 1,878 | 1,858 | 1,874 | 677,100 | 1,874 |
| 2018-08-24 | 1,859 | 1,870 | 1,845 | 1,865 | 630,300 | 1,865 |
| 2018-08-23 | 1,837 | 1,864 | 1,833 | 1,857 | 1,242,900 | 1,857 |
| 2018-08-22 | 1,799 | 1,815 | 1,794 | 1,806 | 748,600 | 1,806 |
| 2018-08-21 | 1,789 | 1,818 | 1,780 | 1,796 | 953,500 | 1,796 |
| 2018-08-20 | 1,789 | 1,797 | 1,772 | 1,789 | 635,800 | 1,789 |
| 2018-08-17 | 1,741 | 1,787 | 1,737 | 1,782 | 905,100 | 1,782 |
| 2018-08-16 | 1,695 | 1,739 | 1,687 | 1,734 | 849,800 | 1,734 |
| 2018-08-15 | 1,707 | 1,724 | 1,686 | 1,705 | 678,600 | 1,705 |
| 2018-08-14 | 1,661 | 1,699 | 1,653 | 1,698 | 742,500 | 1,698 |
| 2018-08-13 | 1,704 | 1,705 | 1,640 | 1,652 | 1,411,500 | 1,652 |
| 2018-08-10 | 1,705 | 1,754 | 1,694 | 1,724 | 1,901,300 | 1,724 |
| 2018-08-09 | 1,700 | 1,700 | 1,658 | 1,668 | 886,700 | 1,668 |
| 2018-08-08 | 1,703 | 1,726 | 1,703 | 1,705 | 760,800 | 1,705 |
| 2018-08-07 | 1,705 | 1,725 | 1,703 | 1,716 | 410,800 | 1,716 |
| 2018-08-06 | 1,697 | 1,720 | 1,691 | 1,700 | 594,400 | 1,700 |
| 2018-08-03 | 1,716 | 1,722 | 1,701 | 1,711 | 697,600 | 1,711 |
| 2018-08-02 | 1,717 | 1,738 | 1,708 | 1,712 | 597,900 | 1,712 |
| 2018-08-01 | 1,720 | 1,728 | 1,701 | 1,720 | 687,900 | 1,720 |
| 2018-07-31 | 1,749 | 1,765 | 1,717 | 1,739 | 1,204,800 | 1,739 |
| 2018-07-30 | 1,730 | 1,745 | 1,726 | 1,730 | 664,900 | 1,730 |
| 2018-07-27 | 1,734 | 1,735 | 1,715 | 1,727 | 685,800 | 1,727 |
| 2018-07-26 | 1,743 | 1,749 | 1,721 | 1,732 | 657,400 | 1,732 |
| 2018-07-25 | 1,745 | 1,748 | 1,724 | 1,727 | 391,100 | 1,727 |
| 2018-07-24 | 1,738 | 1,741 | 1,725 | 1,729 | 675,600 | 1,729 |
| 2018-07-23 | 1,673 | 1,727 | 1,666 | 1,720 | 1,045,200 | 1,720 |
| 2018-07-20 | 1,684 | 1,691 | 1,656 | 1,669 | 778,000 | 1,669 |
| 2018-07-19 | 1,687 | 1,697 | 1,681 | 1,684 | 780,500 | 1,684 |
| 2018-07-18 | 1,703 | 1,714 | 1,691 | 1,691 | 537,100 | 1,691 |
| 2018-07-17 | 1,663 | 1,708 | 1,663 | 1,689 | 660,300 | 1,689 |
| 2018-07-13 | 1,644 | 1,667 | 1,636 | 1,655 | 951,200 | 1,655 |
| 2018-07-12 | 1,632 | 1,651 | 1,624 | 1,632 | 787,700 | 1,632 |
| 2018-07-11 | 1,657 | 1,669 | 1,632 | 1,643 | 881,200 | 1,643 |
| 2018-07-10 | 1,691 | 1,700 | 1,675 | 1,681 | 982,800 | 1,681 |
| 2018-07-09 | 1,633 | 1,687 | 1,632 | 1,681 | 606,700 | 1,681 |
| 2018-07-06 | 1,615 | 1,644 | 1,612 | 1,633 | 766,700 | 1,633 |
| 2018-07-05 | 1,657 | 1,658 | 1,605 | 1,619 | 1,075,700 | 1,619 |
| 2018-07-04 | 1,657 | 1,676 | 1,650 | 1,658 | 815,700 | 1,658 |
| 2018-07-03 | 1,706 | 1,710 | 1,666 | 1,683 | 927,200 | 1,683 |
| 2018-07-02 | 1,736 | 1,751 | 1,698 | 1,698 | 729,000 | 1,698 |
| 2018-06-29 | 1,739 | 1,754 | 1,722 | 1,744 | 671,300 | 1,744 |
| 2018-06-28 | 1,739 | 1,755 | 1,722 | 1,736 | 712,800 | 1,736 |
| 2018-06-27 | 1,769 | 1,779 | 1,724 | 1,749 | 940,900 | 1,749 |
| 2018-06-26 | 1,695 | 1,775 | 1,690 | 1,767 | 1,155,800 | 1,767 |
| 2018-06-25 | 1,703 | 1,719 | 1,697 | 1,703 | 809,800 | 1,703 |
| 2018-06-22 | 1,712 | 1,713 | 1,699 | 1,709 | 815,600 | 1,709 |
| 2018-06-21 | 1,760 | 1,762 | 1,722 | 1,725 | 857,100 | 1,725 |
| 2018-06-20 | 1,730 | 1,778 | 1,708 | 1,776 | 1,294,200 | 1,776 |
| 2018-06-19 | 1,733 | 1,746 | 1,710 | 1,713 | 660,500 | 1,713 |
| 2018-06-18 | 1,773 | 1,783 | 1,738 | 1,751 | 854,700 | 1,751 |
| 2018-06-15 | 1,806 | 1,808 | 1,771 | 1,774 | 991,300 | 1,774 |
| 2018-06-14 | 1,816 | 1,821 | 1,794 | 1,807 | 634,400 | 1,807 |
| 2018-06-13 | 1,815 | 1,831 | 1,807 | 1,824 | 519,900 | 1,824 |
| 2018-06-12 | 1,827 | 1,837 | 1,812 | 1,824 | 810,100 | 1,824 |
| 2018-06-11 | 1,795 | 1,820 | 1,780 | 1,812 | 625,500 | 1,812 |
| 2018-06-08 | 1,786 | 1,813 | 1,785 | 1,804 | 1,442,100 | 1,804 |
| 2018-06-07 | 1,824 | 1,830 | 1,801 | 1,801 | 1,041,300 | 1,801 |
| 2018-06-06 | 1,809 | 1,833 | 1,808 | 1,820 | 734,800 | 1,820 |
| 2018-06-05 | 1,825 | 1,833 | 1,792 | 1,799 | 747,200 | 1,799 |
| 2018-06-04 | 1,812 | 1,832 | 1,812 | 1,819 | 557,600 | 1,819 |
| 2018-06-01 | 1,795 | 1,811 | 1,778 | 1,790 | 1,158,100 | 1,790 |
| 2018-05-31 | 1,821 | 1,826 | 1,804 | 1,807 | 1,568,200 | 1,807 |
| 2018-05-30 | 1,800 | 1,817 | 1,780 | 1,814 | 1,112,400 | 1,814 |
| 2018-05-29 | 1,855 | 1,859 | 1,827 | 1,838 | 499,500 | 1,838 |
| 2018-05-28 | 1,836 | 1,875 | 1,831 | 1,870 | 1,067,700 | 1,870 |
| 2018-05-25 | 1,850 | 1,871 | 1,837 | 1,849 | 867,900 | 1,849 |
| 2018-05-24 | 1,904 | 1,906 | 1,862 | 1,867 | 906,700 | 1,867 |
| 2018-05-23 | 1,940 | 1,941 | 1,909 | 1,911 | 1,067,500 | 1,911 |
| 2018-05-22 | 1,963 | 1,976 | 1,940 | 1,962 | 856,000 | 1,962 |
| 2018-05-21 | 1,998 | 1,998 | 1,959 | 1,967 | 771,700 | 1,967 |
| 2018-05-18 | 2,001 | 2,021 | 1,977 | 2,000 | 999,200 | 2,000 |
| 2018-05-17 | 2,004 | 2,008 | 1,933 | 1,996 | 1,521,900 | 1,996 |
| 2018-05-16 | 1,934 | 2,016 | 1,931 | 2,009 | 2,087,200 | 2,009 |
| 2018-05-15 | 1,969 | 1,974 | 1,936 | 1,951 | 970,200 | 1,951 |
| 2018-05-14 | 1,923 | 1,966 | 1,923 | 1,962 | 783,700 | 1,962 |
| 2018-05-11 | 1,920 | 1,937 | 1,910 | 1,931 | 966,400 | 1,931 |
| 2018-05-10 | 1,926 | 1,937 | 1,908 | 1,924 | 887,900 | 1,924 |
| 2018-05-09 | 1,945 | 1,946 | 1,911 | 1,931 | 1,179,400 | 1,931 |
| 2018-05-08 | 1,950 | 1,978 | 1,945 | 1,958 | 958,000 | 1,958 |
| 2018-05-07 | 1,978 | 1,979 | 1,936 | 1,952 | 752,500 | 1,952 |
| 2018-05-02 | 1,983 | 1,986 | 1,968 | 1,976 | 729,000 | 1,976 |
| 2018-05-01 | 1,944 | 1,974 | 1,932 | 1,972 | 914,800 | 1,972 |
| 2018-04-27 | 1,953 | 1,966 | 1,928 | 1,963 | 1,018,200 | 1,963 |
| 2018-04-26 | 1,950 | 1,952 | 1,921 | 1,931 | 1,035,600 | 1,931 |
| 2018-04-25 | 1,932 | 1,942 | 1,919 | 1,941 | 803,500 | 1,941 |
| 2018-04-24 | 1,942 | 1,948 | 1,911 | 1,933 | 1,219,300 | 1,933 |
| 2018-04-23 | 1,900 | 1,922 | 1,893 | 1,898 | 881,800 | 1,898 |
| 2018-04-20 | 1,888 | 1,904 | 1,882 | 1,903 | 1,238,000 | 1,903 |
| 2018-04-19 | 1,853 | 1,897 | 1,847 | 1,883 | 1,519,200 | 1,883 |
| 2018-04-18 | 1,807 | 1,840 | 1,799 | 1,836 | 1,101,300 | 1,836 |
| 2018-04-17 | 1,807 | 1,809 | 1,787 | 1,791 | 953,700 | 1,791 |
| 2018-04-16 | 1,794 | 1,805 | 1,771 | 1,803 | 827,000 | 1,803 |
| 2018-04-13 | 1,775 | 1,812 | 1,767 | 1,795 | 1,334,000 | 1,795 |
| 2018-04-12 | 1,776 | 1,786 | 1,751 | 1,759 | 924,700 | 1,759 |
| 2018-04-11 | 1,780 | 1,812 | 1,768 | 1,794 | 1,306,800 | 1,794 |
| 2018-04-10 | 1,732 | 1,774 | 1,732 | 1,764 | 1,132,200 | 1,764 |
| 2018-04-09 | 1,727 | 1,740 | 1,723 | 1,732 | 668,700 | 1,732 |
| 2018-04-06 | 1,736 | 1,757 | 1,732 | 1,733 | 1,204,400 | 1,733 |
| 2018-04-05 | 1,729 | 1,750 | 1,718 | 1,737 | 774,000 | 1,737 |
| 2018-04-04 | 1,701 | 1,722 | 1,686 | 1,710 | 824,500 | 1,710 |
| 2018-04-03 | 1,693 | 1,701 | 1,675 | 1,688 | 983,300 | 1,688 |
| 2018-03-30 | 1,775 | 1,775 | 1,735 | 1,747 | 1,006,000 | 1,747 |
| 2018-03-29 | 1,749 | 1,786 | 1,739 | 1,754 | 1,166,500 | 1,754 |
| 2018-03-28 | 1,700 | 1,726 | 1,693 | 1,716 | 1,264,200 | 1,716 |
| 2018-03-27 | 1,731 | 1,768 | 1,726 | 1,762 | 1,255,000 | 1,762 |
| 2018-03-26 | 1,650 | 1,715 | 1,647 | 1,714 | 1,576,200 | 1,714 |
| 2018-03-23 | 1,700 | 1,707 | 1,653 | 1,662 | 2,424,400 | 1,662 |
| 2018-03-22 | 1,794 | 1,795 | 1,743 | 1,757 | 1,245,900 | 1,757 |
| 2018-03-20 | 1,766 | 1,810 | 1,764 | 1,796 | 882,500 | 1,796 |
| 2018-03-19 | 1,790 | 1,800 | 1,771 | 1,781 | 795,900 | 1,781 |
| 2018-03-16 | 1,814 | 1,819 | 1,794 | 1,796 | 1,111,200 | 1,796 |
| 2018-03-15 | 1,795 | 1,804 | 1,773 | 1,796 | 712,600 | 1,796 |
| 2018-03-14 | 1,838 | 1,840 | 1,802 | 1,809 | 1,104,200 | 1,809 |
| 2018-03-13 | 1,805 | 1,845 | 1,802 | 1,841 | 889,000 | 1,841 |
| 2018-03-12 | 1,809 | 1,829 | 1,799 | 1,817 | 847,100 | 1,817 |
| 2018-03-09 | 1,810 | 1,821 | 1,774 | 1,776 | 1,994,400 | 1,776 |
| 2018-03-08 | 1,803 | 1,805 | 1,772 | 1,777 | 1,152,200 | 1,777 |
| 2018-03-07 | 1,771 | 1,796 | 1,761 | 1,780 | 1,256,200 | 1,780 |
| 2018-03-06 | 1,803 | 1,822 | 1,783 | 1,783 | 967,700 | 1,783 |
| 2018-03-05 | 1,781 | 1,786 | 1,766 | 1,775 | 812,400 | 1,775 |
| 2018-03-02 | 1,800 | 1,812 | 1,785 | 1,792 | 1,690,900 | 1,792 |
| 2018-03-01 | 1,840 | 1,860 | 1,835 | 1,844 | 1,153,700 | 1,844 |
| 2018-02-28 | 1,900 | 1,905 | 1,847 | 1,849 | 1,635,000 | 1,849 |
| 2018-02-27 | 1,904 | 1,911 | 1,891 | 1,899 | 1,443,700 | 1,899 |
| 2018-02-26 | 1,909 | 1,920 | 1,869 | 1,883 | 1,431,700 | 1,883 |
| 2018-02-23 | 1,859 | 1,916 | 1,859 | 1,904 | 1,548,500 | 1,904 |
| 2018-02-22 | 1,872 | 1,879 | 1,844 | 1,851 | 1,177,200 | 1,851 |
| 2018-02-21 | 1,885 | 1,894 | 1,866 | 1,892 | 1,584,300 | 1,892 |
| 2018-02-20 | 1,865 | 1,883 | 1,851 | 1,876 | 1,378,200 | 1,876 |
| 2018-02-19 | 1,811 | 1,867 | 1,811 | 1,866 | 1,829,100 | 1,866 |
| 2018-02-16 | 1,775 | 1,792 | 1,760 | 1,790 | 1,455,600 | 1,790 |
| 2018-02-15 | 1,753 | 1,786 | 1,753 | 1,772 | 2,244,700 | 1,772 |
| 2018-02-14 | 1,832 | 1,837 | 1,718 | 1,727 | 3,262,100 | 1,727 |
| 2018-02-13 | 1,801 | 1,817 | 1,781 | 1,781 | 1,953,300 | 1,781 |
| 2018-02-09 | 1,762 | 1,775 | 1,744 | 1,775 | 2,271,400 | 1,775 |
| 2018-02-08 | 1,847 | 1,852 | 1,831 | 1,843 | 1,331,200 | 1,843 |
| 2018-02-07 | 1,896 | 1,911 | 1,846 | 1,847 | 1,908,000 | 1,847 |
| 2018-02-06 | 1,878 | 1,883 | 1,809 | 1,847 | 3,172,900 | 1,847 |
| 2018-02-05 | 1,955 | 1,966 | 1,936 | 1,958 | 1,543,600 | 1,958 |
| 2018-02-02 | 1,996 | 2,013 | 1,986 | 1,999 | 1,060,400 | 1,999 |
| 2018-02-01 | 2,004 | 2,014 | 1,984 | 2,008 | 989,200 | 2,008 |
| 2018-01-31 | 2,005 | 2,011 | 1,982 | 1,983 | 1,452,700 | 1,983 |
| 2018-01-30 | 2,040 | 2,041 | 2,007 | 2,014 | 1,241,900 | 2,014 |
| 2018-01-29 | 2,070 | 2,072 | 2,049 | 2,052 | 762,200 | 2,052 |
| 2018-01-26 | 2,080 | 2,085 | 2,058 | 2,060 | 1,170,200 | 2,060 |
| 2018-01-25 | 2,113 | 2,117 | 2,070 | 2,080 | 1,288,700 | 2,080 |
| 2018-01-24 | 2,150 | 2,157 | 2,122 | 2,136 | 1,062,800 | 2,136 |
| 2018-01-23 | 2,127 | 2,175 | 2,127 | 2,168 | 927,300 | 2,168 |
| 2018-01-22 | 2,129 | 2,138 | 2,115 | 2,123 | 716,100 | 2,123 |
| 2018-01-19 | 2,148 | 2,150 | 2,125 | 2,133 | 1,063,000 | 2,133 |
| 2018-01-18 | 2,190 | 2,198 | 2,144 | 2,148 | 960,200 | 2,148 |
| 2018-01-17 | 2,150 | 2,173 | 2,132 | 2,171 | 899,900 | 2,171 |
| 2018-01-16 | 2,167 | 2,174 | 2,157 | 2,166 | 506,700 | 2,166 |
| 2018-01-15 | 2,189 | 2,206 | 2,166 | 2,175 | 647,900 | 2,175 |
| 2018-01-12 | 2,221 | 2,230 | 2,167 | 2,174 | 1,378,700 | 2,174 |
| 2018-01-11 | 2,182 | 2,215 | 2,175 | 2,214 | 971,000 | 2,214 |
| 2018-01-10 | 2,154 | 2,212 | 2,154 | 2,205 | 1,139,400 | 2,205 |
| 2018-01-09 | 2,140 | 2,156 | 2,130 | 2,146 | 1,240,900 | 2,146 |
| 2018-01-05 | 2,140 | 2,140 | 2,115 | 2,129 | 895,400 | 2,129 |
| 2018-01-04 | 2,079 | 2,122 | 2,074 | 2,120 | 1,291,400 | 2,120 |
分割・併合履歴 ： [1997-03-26]1株→1.15株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.1株
