8306 (株)三菱UFJフィナンシャル・グループ 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 | 529.6 | 541.7 | 528.4 | 537.9 | 49,814,300 | 537.90 |
| 2018-12-27 | 547 | 548.9 | 535.7 | 538 | 73,631,400 | 538 |
| 2018-12-26 | 523.7 | 528.8 | 514.7 | 520.2 | 58,663,700 | 520.20 |
| 2018-12-25 | 519 | 523.2 | 516.7 | 520.1 | 75,145,700 | 520.10 |
| 2018-12-21 | 546.4 | 549 | 537 | 542.1 | 87,530,600 | 542.10 |
| 2018-12-20 | 563.3 | 566.8 | 551.9 | 554.4 | 70,479,800 | 554.40 |
| 2018-12-19 | 570 | 572.9 | 565.8 | 568.3 | 55,036,900 | 568.30 |
| 2018-12-18 | 580 | 580.4 | 573.8 | 575.4 | 57,565,300 | 575.40 |
| 2018-12-17 | 583.6 | 591.1 | 582.1 | 583.9 | 41,150,100 | 583.90 |
| 2018-12-14 | 585.2 | 588.2 | 579.4 | 583.1 | 82,183,200 | 583.10 |
| 2018-12-13 | 590 | 597.6 | 587 | 591.4 | 51,893,500 | 591.40 |
| 2018-12-12 | 584.6 | 592.5 | 583.7 | 587.2 | 56,443,400 | 587.20 |
| 2018-12-11 | 591.3 | 593.3 | 580 | 584.6 | 69,899,200 | 584.60 |
| 2018-12-10 | 591 | 599.1 | 590.1 | 596.5 | 59,379,600 | 596.50 |
| 2018-12-07 | 604.5 | 605 | 596.5 | 602.2 | 70,605,800 | 602.20 |
| 2018-12-06 | 605 | 610.1 | 601.1 | 604.5 | 63,949,700 | 604.50 |
| 2018-12-05 | 600.9 | 612.3 | 598 | 610.9 | 73,984,500 | 610.90 |
| 2018-12-04 | 623 | 626.1 | 614 | 616.3 | 84,668,900 | 616.30 |
| 2018-12-03 | 630.2 | 637.4 | 626.7 | 630 | 53,574,700 | 630 |
| 2018-11-30 | 626.2 | 627.7 | 620.2 | 624.5 | 66,686,000 | 624.50 |
| 2018-11-29 | 629.9 | 635 | 627 | 628.2 | 50,788,100 | 628.20 |
| 2018-11-28 | 630 | 634.3 | 621 | 624.4 | 85,056,400 | 624.40 |
| 2018-11-27 | 627.7 | 634.3 | 625.3 | 631.3 | 75,331,600 | 631.30 |
| 2018-11-26 | 614 | 622.3 | 608.3 | 620.2 | 77,453,600 | 620.20 |
| 2018-11-22 | 620 | 629.2 | 614.4 | 626.7 | 96,165,700 | 626.70 |
| 2018-11-21 | 628.7 | 638.5 | 625.5 | 635.8 | 58,915,400 | 635.80 |
| 2018-11-20 | 632.1 | 649 | 628.6 | 638.7 | 62,238,700 | 638.70 |
| 2018-11-19 | 650 | 653.8 | 630 | 639.4 | 97,730,200 | 639.40 |
| 2018-11-16 | 657 | 658.4 | 649.4 | 651.8 | 67,247,600 | 651.80 |
| 2018-11-15 | 668.2 | 668.4 | 648.6 | 654.9 | 109,753,800 | 654.90 |
| 2018-11-14 | 673.7 | 680.8 | 670.7 | 676.3 | 77,825,500 | 676.30 |
| 2018-11-13 | 667 | 668.6 | 658 | 666.5 | 69,924,700 | 666.50 |
| 2018-11-12 | 680.4 | 682.3 | 675.1 | 680 | 37,775,100 | 680 |
| 2018-11-09 | 682 | 691.1 | 681.5 | 685.4 | 41,507,400 | 685.40 |
| 2018-11-08 | 685 | 694.9 | 682 | 684.8 | 64,726,800 | 684.80 |
| 2018-11-07 | 679 | 691.6 | 668.7 | 673.5 | 69,491,700 | 673.50 |
| 2018-11-06 | 675 | 682.4 | 674.5 | 677.4 | 46,306,400 | 677.40 |
| 2018-11-05 | 675.1 | 679.1 | 673.4 | 673.7 | 55,818,500 | 673.70 |
| 2018-11-02 | 680.8 | 681.8 | 668.6 | 679.7 | 61,139,500 | 679.70 |
| 2018-11-01 | 683.9 | 684.5 | 673.5 | 680.8 | 53,760,200 | 680.80 |
| 2018-10-31 | 664 | 685 | 663.2 | 684.8 | 83,101,900 | 684.80 |
| 2018-10-30 | 652.9 | 666.3 | 651.8 | 663.8 | 72,870,500 | 663.80 |
| 2018-10-29 | 658.5 | 661 | 645.6 | 649.2 | 44,474,500 | 649.20 |
| 2018-10-26 | 660 | 661.3 | 644.1 | 653.1 | 64,694,900 | 653.10 |
| 2018-10-25 | 644.9 | 652.5 | 640.1 | 650.2 | 72,419,500 | 650.20 |
| 2018-10-24 | 678.9 | 679 | 657 | 664.1 | 63,796,700 | 664.10 |
| 2018-10-23 | 680.4 | 684.1 | 670.7 | 671.7 | 63,776,700 | 671.70 |
| 2018-10-22 | 682 | 692.5 | 681.9 | 688.2 | 37,890,200 | 688.20 |
| 2018-10-19 | 682.9 | 688.6 | 681.5 | 686.6 | 46,368,000 | 686.60 |
| 2018-10-18 | 695 | 699 | 690.1 | 692.2 | 48,975,700 | 692.20 |
| 2018-10-17 | 690 | 695.7 | 685.2 | 689.8 | 61,173,900 | 689.80 |
| 2018-10-16 | 672 | 680.4 | 672 | 679.1 | 55,412,000 | 679.10 |
| 2018-10-15 | 679 | 679.8 | 667 | 672 | 66,503,000 | 672 |
| 2018-10-12 | 687 | 688 | 677.4 | 685.6 | 85,555,400 | 685.60 |
| 2018-10-11 | 697 | 707.5 | 692.2 | 694.1 | 107,352,600 | 694.10 |
| 2018-10-10 | 727.2 | 731.9 | 724.7 | 727.6 | 49,418,200 | 727.60 |
| 2018-10-09 | 735.6 | 740.9 | 716.6 | 724.3 | 84,384,300 | 724.30 |
| 2018-10-05 | 731 | 735.9 | 727 | 732.7 | 86,804,200 | 732.70 |
| 2018-10-04 | 724 | 727.5 | 719 | 723.9 | 106,779,700 | 723.90 |
| 2018-10-03 | 710.7 | 714 | 701.9 | 701.9 | 49,936,700 | 701.90 |
| 2018-10-02 | 717 | 723.7 | 711.6 | 714 | 53,317,100 | 714 |
| 2018-10-01 | 705.1 | 713.5 | 705.1 | 713.5 | 44,054,700 | 713.50 |
| 2018-09-28 | 715 | 722.3 | 709 | 709.1 | 73,560,100 | 709.10 |
| 2018-09-27 | 710.5 | 711.9 | 702.8 | 705.2 | 62,255,800 | 705.20 |
| 2018-09-26 | 723.7 | 726.6 | 712 | 716.3 | 61,901,600 | 716.30 |
| 2018-09-25 | 723.1 | 728.5 | 720.1 | 727.7 | 75,964,000 | 727.70 |
| 2018-09-21 | 724.5 | 725.9 | 717.1 | 722.1 | 87,766,900 | 722.10 |
| 2018-09-20 | 713 | 724 | 713 | 714.1 | 105,002,100 | 714.10 |
| 2018-09-19 | 699.4 | 707.4 | 699 | 702.7 | 62,346,800 | 702.70 |
| 2018-09-18 | 678 | 697 | 677.9 | 692.4 | 66,797,000 | 692.40 |
| 2018-09-14 | 677 | 684.4 | 676.5 | 680.6 | 76,002,600 | 680.60 |
| 2018-09-13 | 666.1 | 680 | 665.2 | 674 | 45,413,800 | 674 |
| 2018-09-12 | 673.5 | 674.2 | 664.5 | 666 | 43,975,500 | 666 |
| 2018-09-11 | 672.4 | 676.8 | 670.7 | 674.8 | 36,685,600 | 674.80 |
| 2018-09-10 | 666 | 676.6 | 664.3 | 672.4 | 42,459,500 | 672.40 |
| 2018-09-07 | 667.5 | 669.7 | 663.1 | 668.2 | 36,857,100 | 668.20 |
| 2018-09-06 | 667.4 | 672.9 | 665.6 | 670.3 | 39,545,700 | 670.30 |
| 2018-09-05 | 669.5 | 670.6 | 663.6 | 667.2 | 42,165,200 | 667.20 |
| 2018-09-04 | 673.9 | 674.6 | 668.1 | 670.7 | 35,288,700 | 670.70 |
| 2018-09-03 | 668 | 674.1 | 665.7 | 668 | 33,632,200 | 668 |
| 2018-08-31 | 673.3 | 675 | 670.3 | 670.8 | 47,625,100 | 670.80 |
| 2018-08-30 | 690 | 690.8 | 678.2 | 683.3 | 63,290,100 | 683.30 |
| 2018-08-29 | 679.1 | 687.5 | 679.1 | 685.7 | 46,306,900 | 685.70 |
| 2018-08-28 | 677 | 684.9 | 672.9 | 674.2 | 44,536,900 | 674.20 |
| 2018-08-27 | 670 | 673.9 | 668.1 | 671.8 | 29,986,400 | 671.80 |
| 2018-08-24 | 670.4 | 672.2 | 667.2 | 668.6 | 24,841,700 | 668.60 |
| 2018-08-23 | 669.5 | 672 | 665.5 | 668.1 | 28,955,800 | 668.10 |
| 2018-08-22 | 666.9 | 671.2 | 663.1 | 670.3 | 35,954,600 | 670.30 |
| 2018-08-21 | 668 | 674.2 | 666.4 | 668.1 | 36,184,800 | 668.10 |
| 2018-08-20 | 665.6 | 674.8 | 665.3 | 673.2 | 33,478,800 | 673.20 |
| 2018-08-17 | 665 | 673.6 | 662.2 | 671 | 48,420,800 | 671 |
| 2018-08-16 | 641.6 | 665 | 641 | 658.5 | 62,764,000 | 658.50 |
| 2018-08-15 | 660 | 660.7 | 644.2 | 650.3 | 46,418,500 | 650.30 |
| 2018-08-14 | 651.1 | 656.5 | 647 | 653.7 | 40,081,500 | 653.70 |
| 2018-08-13 | 654 | 655.2 | 646.6 | 650.9 | 71,709,700 | 650.90 |
| 2018-08-10 | 673.6 | 676.5 | 668.8 | 669.5 | 43,991,600 | 669.50 |
| 2018-08-09 | 675 | 679.4 | 671.9 | 676.7 | 36,616,100 | 676.70 |
| 2018-08-08 | 677 | 686.2 | 675.2 | 680 | 45,205,900 | 680 |
| 2018-08-07 | 677 | 680.8 | 667.4 | 673.1 | 51,513,500 | 673.10 |
| 2018-08-06 | 685 | 689.5 | 674.5 | 677.2 | 76,507,600 | 677.20 |
| 2018-08-03 | 707 | 707 | 693.1 | 693.1 | 61,167,600 | 693.10 |
| 2018-08-02 | 708.9 | 714.2 | 700 | 702.5 | 69,172,600 | 702.50 |
| 2018-08-01 | 694.4 | 709.8 | 684 | 706 | 97,490,200 | 706 |
| 2018-07-31 | 706.4 | 718.5 | 683.6 | 689.4 | 172,490,500 | 689.40 |
| 2018-07-30 | 693.9 | 706.4 | 692.3 | 703.2 | 86,783,000 | 703.20 |
| 2018-07-27 | 688 | 699.2 | 688 | 692 | 76,572,500 | 692 |
| 2018-07-26 | 693 | 695.7 | 687.6 | 689.8 | 55,793,200 | 689.80 |
| 2018-07-25 | 686.2 | 693.4 | 685.5 | 687.6 | 55,244,700 | 687.60 |
| 2018-07-24 | 695.1 | 697 | 687 | 690.5 | 76,983,700 | 690.50 |
| 2018-07-23 | 689 | 697.2 | 682.8 | 686.7 | 136,413,300 | 686.70 |
| 2018-07-20 | 658.7 | 667.2 | 658 | 662.6 | 60,125,900 | 662.60 |
| 2018-07-19 | 659.9 | 664.6 | 655.6 | 663.1 | 67,625,100 | 663.10 |
| 2018-07-18 | 659 | 659.8 | 651.3 | 653.7 | 43,357,100 | 653.70 |
| 2018-07-17 | 645 | 660.7 | 642.2 | 656.4 | 92,387,800 | 656.40 |
| 2018-07-13 | 640 | 642.8 | 635.5 | 638.3 | 51,130,400 | 638.30 |
| 2018-07-12 | 639 | 641.5 | 632.4 | 634 | 39,642,900 | 634 |
| 2018-07-11 | 626.5 | 633.8 | 622.5 | 632.9 | 51,289,100 | 632.90 |
| 2018-07-10 | 643.9 | 649.3 | 636.5 | 636.5 | 72,170,100 | 636.50 |
| 2018-07-09 | 620.6 | 631.5 | 619.7 | 628.7 | 42,663,900 | 628.70 |
| 2018-07-06 | 618.8 | 625.5 | 617.6 | 618.6 | 45,981,500 | 618.60 |
| 2018-07-05 | 616.9 | 618 | 610.4 | 615.6 | 55,514,000 | 615.60 |
| 2018-07-04 | 616.2 | 625.4 | 616 | 621.3 | 40,377,500 | 621.30 |
| 2018-07-03 | 619.8 | 622.9 | 615 | 621 | 51,705,100 | 621 |
| 2018-07-02 | 626.1 | 631.2 | 620.6 | 621.6 | 44,892,600 | 621.60 |
| 2018-06-29 | 633.1 | 633.1 | 625.1 | 631.1 | 52,247,100 | 631.10 |
| 2018-06-28 | 633.1 | 635.9 | 629.2 | 630.2 | 54,366,100 | 630.20 |
| 2018-06-27 | 630.3 | 633.7 | 622.2 | 631 | 49,875,700 | 631 |
| 2018-06-26 | 621.6 | 636 | 618.7 | 631 | 61,487,700 | 631 |
| 2018-06-25 | 627.9 | 633 | 623.7 | 625 | 52,671,400 | 625 |
| 2018-06-22 | 614 | 626 | 607.6 | 625.3 | 94,957,900 | 625.30 |
| 2018-06-21 | 633 | 633.4 | 622.5 | 623.1 | 89,856,500 | 623.10 |
| 2018-06-20 | 638.4 | 640.6 | 625.2 | 637.1 | 73,221,100 | 637.10 |
| 2018-06-19 | 649.6 | 653 | 640 | 640.3 | 76,465,500 | 640.30 |
| 2018-06-18 | 652.7 | 658.8 | 649.3 | 653.2 | 48,406,500 | 653.20 |
| 2018-06-15 | 670 | 671.2 | 656 | 658.7 | 94,064,200 | 658.70 |
| 2018-06-14 | 670 | 680.4 | 663.1 | 670 | 78,968,200 | 670 |
| 2018-06-13 | 675 | 679.5 | 673.5 | 676.5 | 38,140,400 | 676.50 |
| 2018-06-12 | 682.5 | 684 | 675 | 675.3 | 44,149,000 | 675.30 |
| 2018-06-11 | 674.2 | 682.6 | 672.1 | 676.7 | 43,171,000 | 676.70 |
| 2018-06-08 | 676.4 | 682.9 | 675.7 | 676.5 | 62,647,100 | 676.50 |
| 2018-06-07 | 684.5 | 689.9 | 680.4 | 682.3 | 62,401,100 | 682.30 |
| 2018-06-06 | 675.1 | 679.7 | 671.1 | 672.9 | 57,744,500 | 672.90 |
| 2018-06-05 | 685 | 685.3 | 675.4 | 680.1 | 43,955,200 | 680.10 |
| 2018-06-04 | 675 | 685.3 | 670.5 | 682.5 | 75,033,200 | 682.50 |
| 2018-06-01 | 656.6 | 674.3 | 654.4 | 666.2 | 88,944,000 | 666.20 |
| 2018-05-31 | 663 | 664.2 | 655.7 | 655.8 | 99,519,000 | 655.80 |
| 2018-05-30 | 664 | 666.2 | 658.6 | 661 | 105,771,300 | 661 |
| 2018-05-29 | 688 | 688.6 | 682.5 | 684.3 | 49,339,000 | 684.30 |
| 2018-05-28 | 690 | 693.8 | 686.7 | 693 | 39,963,400 | 693 |
| 2018-05-25 | 694.5 | 697.4 | 690.1 | 692.4 | 59,213,200 | 692.40 |
| 2018-05-24 | 701.8 | 702.9 | 697 | 699.3 | 71,873,600 | 699.30 |
| 2018-05-23 | 712.5 | 718.5 | 710 | 713 | 54,137,100 | 713 |
| 2018-05-22 | 719 | 719 | 711 | 718.6 | 51,028,700 | 718.60 |
| 2018-05-21 | 721.3 | 726.4 | 720 | 720.3 | 44,345,400 | 720.30 |
| 2018-05-18 | 728.5 | 730.9 | 721.2 | 723.5 | 55,128,500 | 723.50 |
| 2018-05-17 | 727 | 745 | 723.6 | 728.5 | 101,288,900 | 728.50 |
| 2018-05-16 | 716.7 | 721.2 | 698 | 719.7 | 121,082,000 | 719.70 |
| 2018-05-15 | 735 | 741.3 | 731 | 737.1 | 61,991,300 | 737.10 |
| 2018-05-14 | 720.5 | 727 | 719.3 | 724.7 | 36,020,700 | 724.70 |
| 2018-05-11 | 720 | 723.6 | 715.7 | 723 | 45,608,600 | 723 |
| 2018-05-10 | 723.9 | 725.4 | 716.8 | 719 | 39,559,300 | 719 |
| 2018-05-09 | 714 | 718.9 | 708.3 | 716.8 | 48,623,800 | 716.80 |
| 2018-05-08 | 710.8 | 720.6 | 709 | 715 | 48,832,900 | 715 |
| 2018-05-07 | 712.6 | 713 | 703.7 | 709 | 41,711,600 | 709 |
| 2018-05-02 | 712 | 714.8 | 707 | 710.2 | 50,192,400 | 710.20 |
| 2018-05-01 | 728 | 728.1 | 710.5 | 711.6 | 89,831,200 | 711.60 |
| 2018-04-27 | 740 | 745.2 | 730.8 | 733.2 | 65,845,500 | 733.20 |
| 2018-04-26 | 755.2 | 755.7 | 741.2 | 745.7 | 61,688,700 | 745.70 |
| 2018-04-25 | 742.7 | 750.5 | 740 | 750.3 | 66,625,500 | 750.30 |
| 2018-04-24 | 745 | 750.9 | 738.6 | 748.5 | 82,250,500 | 748.50 |
| 2018-04-23 | 725 | 734.6 | 724.2 | 730.4 | 65,230,800 | 730.40 |
| 2018-04-20 | 719 | 725 | 714.2 | 716.3 | 62,119,600 | 716.30 |
| 2018-04-19 | 708.7 | 730 | 707.8 | 714.4 | 79,902,500 | 714.40 |
| 2018-04-18 | 700.1 | 706.2 | 698.1 | 705.5 | 56,254,200 | 705.50 |
| 2018-04-17 | 709 | 711 | 703.1 | 705.2 | 40,463,700 | 705.20 |
| 2018-04-16 | 714.3 | 718.5 | 707.2 | 712.5 | 43,219,300 | 712.50 |
| 2018-04-13 | 706 | 720.7 | 705.1 | 715.4 | 71,456,100 | 715.40 |
| 2018-04-12 | 707 | 708.1 | 697.3 | 698.1 | 46,851,900 | 698.10 |
| 2018-04-11 | 709 | 713.3 | 704.7 | 707.2 | 38,393,000 | 707.20 |
| 2018-04-10 | 696 | 708.3 | 693.5 | 704.4 | 46,298,800 | 704.40 |
| 2018-04-09 | 692.1 | 703.6 | 691.1 | 702 | 40,170,300 | 702 |
| 2018-04-06 | 696 | 700.6 | 691.8 | 692.8 | 58,243,600 | 692.80 |
| 2018-04-05 | 691.6 | 706.2 | 688.1 | 699.7 | 77,603,800 | 699.70 |
| 2018-04-04 | 691 | 691.9 | 680.5 | 686.6 | 58,054,900 | 686.60 |
| 2018-04-03 | 686.9 | 696.2 | 683.2 | 694.4 | 41,452,700 | 694.40 |
| 2018-03-30 | 700 | 705.4 | 694.4 | 697 | 45,401,600 | 697 |
| 2018-03-29 | 706.2 | 707.9 | 690.6 | 696.3 | 56,648,100 | 696.30 |
| 2018-03-28 | 692 | 702.9 | 684.7 | 702.4 | 62,294,500 | 702.40 |
| 2018-03-27 | 699.9 | 710.3 | 697.1 | 710.3 | 74,245,800 | 710.30 |
| 2018-03-26 | 675.6 | 688.1 | 674.6 | 687.9 | 63,748,500 | 687.90 |
| 2018-03-23 | 691 | 694.5 | 683.4 | 685.6 | 91,878,900 | 685.60 |
| 2018-03-22 | 700 | 712.2 | 698.9 | 711.1 | 49,723,600 | 711.10 |
| 2018-03-20 | 703 | 713 | 702.2 | 710.1 | 53,663,800 | 710.10 |
| 2018-03-19 | 712.8 | 713.6 | 703.6 | 706.3 | 68,201,000 | 706.30 |
| 2018-03-16 | 724.5 | 725.1 | 716.4 | 717 | 57,976,800 | 717 |
| 2018-03-15 | 725.6 | 727.8 | 720.5 | 723.9 | 47,988,500 | 723.90 |
| 2018-03-14 | 728 | 732.8 | 727 | 731.3 | 51,424,600 | 731.30 |
| 2018-03-13 | 727.1 | 737.8 | 725.7 | 737.7 | 52,691,900 | 737.70 |
| 2018-03-12 | 728 | 733.4 | 726 | 732.2 | 55,868,600 | 732.20 |
| 2018-03-09 | 726 | 730.7 | 714.5 | 717.1 | 88,037,200 | 717.10 |
| 2018-03-08 | 725.1 | 728.5 | 716.8 | 719.9 | 48,683,600 | 719.90 |
| 2018-03-07 | 723 | 726.5 | 715.2 | 715.7 | 78,487,400 | 715.70 |
| 2018-03-06 | 741 | 744.5 | 728.3 | 730.2 | 57,994,100 | 730.20 |
| 2018-03-05 | 727 | 732.8 | 723 | 727.1 | 52,308,200 | 727.10 |
| 2018-03-02 | 730 | 737 | 727.8 | 736.3 | 72,159,500 | 736.30 |
| 2018-03-01 | 753.9 | 754.3 | 742.5 | 746.4 | 74,672,700 | 746.40 |
| 2018-02-28 | 773.4 | 775.3 | 762.3 | 762.3 | 60,220,800 | 762.30 |
| 2018-02-27 | 774.9 | 780.6 | 772 | 779.2 | 69,317,500 | 779.20 |
| 2018-02-26 | 773.3 | 776.6 | 766.6 | 769.6 | 45,788,800 | 769.60 |
| 2018-02-23 | 759 | 766.1 | 757.4 | 765.4 | 47,580,100 | 765.40 |
| 2018-02-22 | 762 | 766.6 | 756.5 | 764.6 | 56,499,100 | 764.60 |
| 2018-02-21 | 784.6 | 785 | 768.8 | 769.1 | 60,470,100 | 769.10 |
| 2018-02-20 | 787.7 | 789.9 | 775 | 784.6 | 53,865,000 | 784.60 |
| 2018-02-19 | 783.5 | 794.8 | 782.4 | 793.6 | 58,503,400 | 793.60 |
| 2018-02-16 | 777.6 | 783.8 | 773.9 | 776.5 | 49,933,600 | 776.50 |
| 2018-02-15 | 775 | 782.5 | 772.3 | 772.9 | 66,683,200 | 772.90 |
| 2018-02-14 | 771.4 | 774 | 759 | 759.1 | 68,891,900 | 759.10 |
| 2018-02-13 | 789.4 | 789.8 | 765 | 767.4 | 94,359,500 | 767.40 |
| 2018-02-09 | 774 | 784.4 | 772.2 | 778.8 | 91,861,600 | 778.80 |
| 2018-02-08 | 799.6 | 804.9 | 788.1 | 800.6 | 74,104,500 | 800.60 |
| 2018-02-07 | 815 | 816.8 | 791.6 | 792 | 109,807,100 | 792 |
| 2018-02-06 | 780 | 790.9 | 770.2 | 790.6 | 144,517,800 | 790.60 |
| 2018-02-05 | 822 | 826.4 | 813.5 | 820.9 | 105,771,100 | 820.90 |
| 2018-02-02 | 858.8 | 861 | 837.7 | 845.4 | 87,055,900 | 845.40 |
| 2018-02-01 | 834.9 | 860.7 | 832.2 | 857 | 107,660,900 | 857 |
| 2018-01-31 | 830.1 | 840.3 | 820.8 | 820.8 | 78,224,100 | 820.80 |
| 2018-01-30 | 852.4 | 853.5 | 835.3 | 839.1 | 64,132,100 | 839.10 |
| 2018-01-29 | 835.9 | 851.6 | 831.1 | 846 | 64,926,200 | 846 |
| 2018-01-26 | 855.9 | 857.2 | 840.8 | 840.9 | 69,823,300 | 840.90 |
| 2018-01-25 | 857.1 | 863 | 850 | 853.3 | 84,490,200 | 853.30 |
| 2018-01-24 | 880.9 | 882.5 | 863 | 868.1 | 78,301,600 | 868.10 |
| 2018-01-23 | 879 | 886.9 | 872.1 | 886.8 | 68,502,600 | 886.80 |
| 2018-01-22 | 884.9 | 886.8 | 875.4 | 878.9 | 45,863,100 | 878.90 |
| 2018-01-19 | 882.4 | 886.3 | 877.5 | 880.7 | 60,658,300 | 880.70 |
| 2018-01-18 | 890.9 | 892 | 873.1 | 873.3 | 82,881,400 | 873.30 |
| 2018-01-17 | 880 | 885.7 | 873.3 | 880.9 | 68,383,400 | 880.90 |
| 2018-01-16 | 893 | 894.4 | 885.7 | 889.3 | 57,019,700 | 889.30 |
| 2018-01-15 | 884 | 893 | 879.6 | 888.8 | 74,018,900 | 888.80 |
| 2018-01-12 | 880.3 | 881.8 | 872 | 873.1 | 70,705,300 | 873.10 |
| 2018-01-11 | 880 | 883 | 872.5 | 881.9 | 72,964,800 | 881.90 |
| 2018-01-10 | 871 | 880.8 | 870.2 | 876.8 | 79,009,900 | 876.80 |
| 2018-01-09 | 876 | 877.3 | 859.3 | 863.4 | 72,297,900 | 863.40 |
| 2018-01-05 | 857.9 | 870 | 857.9 | 866.8 | 98,933,500 | 866.80 |
| 2018-01-04 | 841.5 | 847.3 | 838.5 | 847.1 | 81,329,100 | 847.10 |
分割・併合履歴 ： [2007-10-01]1株→1000株
