8309 三井住友トラストグループ(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 | 4,000 | 4,060 | 3,968 | 4,022 | 807,800 | 2,011 |
| 2018-12-27 | 4,074 | 4,101 | 4,025 | 4,043 | 1,288,900 | 2,021.50 |
| 2018-12-26 | 3,920 | 3,981 | 3,883 | 3,934 | 935,400 | 1,967 |
| 2018-12-25 | 3,955 | 3,961 | 3,876 | 3,935 | 1,192,400 | 1,967.50 |
| 2018-12-21 | 4,081 | 4,103 | 3,981 | 4,019 | 1,441,100 | 2,009.50 |
| 2018-12-20 | 4,137 | 4,172 | 4,084 | 4,103 | 1,207,900 | 2,051.50 |
| 2018-12-19 | 4,194 | 4,256 | 4,147 | 4,183 | 1,260,500 | 2,091.50 |
| 2018-12-18 | 4,202 | 4,242 | 4,159 | 4,230 | 1,423,300 | 2,115 |
| 2018-12-17 | 4,309 | 4,318 | 4,251 | 4,261 | 913,900 | 2,130.50 |
| 2018-12-14 | 4,280 | 4,333 | 4,224 | 4,227 | 1,977,100 | 2,113.50 |
| 2018-12-13 | 4,318 | 4,368 | 4,279 | 4,324 | 1,582,400 | 2,162 |
| 2018-12-12 | 4,339 | 4,350 | 4,279 | 4,301 | 1,665,000 | 2,150.50 |
| 2018-12-11 | 4,235 | 4,237 | 4,135 | 4,199 | 1,312,900 | 2,099.50 |
| 2018-12-10 | 4,261 | 4,280 | 4,198 | 4,233 | 1,450,200 | 2,116.50 |
| 2018-12-07 | 4,289 | 4,333 | 4,267 | 4,319 | 1,495,000 | 2,159.50 |
| 2018-12-06 | 4,267 | 4,296 | 4,252 | 4,296 | 1,524,900 | 2,148 |
| 2018-12-05 | 4,314 | 4,374 | 4,250 | 4,293 | 2,419,600 | 2,146.50 |
| 2018-12-04 | 4,562 | 4,576 | 4,433 | 4,444 | 1,467,600 | 2,222 |
| 2018-12-03 | 4,616 | 4,648 | 4,552 | 4,617 | 1,077,000 | 2,308.50 |
| 2018-11-30 | 4,533 | 4,577 | 4,527 | 4,552 | 1,090,200 | 2,276 |
| 2018-11-29 | 4,601 | 4,616 | 4,562 | 4,566 | 837,100 | 2,283 |
| 2018-11-28 | 4,530 | 4,575 | 4,514 | 4,568 | 1,080,400 | 2,284 |
| 2018-11-27 | 4,535 | 4,537 | 4,477 | 4,522 | 916,000 | 2,261 |
| 2018-11-26 | 4,499 | 4,499 | 4,421 | 4,471 | 1,243,900 | 2,235.50 |
| 2018-11-22 | 4,529 | 4,533 | 4,458 | 4,525 | 859,400 | 2,262.50 |
| 2018-11-21 | 4,454 | 4,493 | 4,430 | 4,476 | 708,600 | 2,238 |
| 2018-11-20 | 4,421 | 4,547 | 4,403 | 4,524 | 1,298,500 | 2,262 |
| 2018-11-19 | 4,526 | 4,529 | 4,378 | 4,439 | 1,440,100 | 2,219.50 |
| 2018-11-16 | 4,514 | 4,602 | 4,499 | 4,540 | 1,439,600 | 2,270 |
| 2018-11-15 | 4,488 | 4,525 | 4,468 | 4,512 | 1,330,400 | 2,256 |
| 2018-11-14 | 4,551 | 4,588 | 4,533 | 4,547 | 863,300 | 2,273.50 |
| 2018-11-13 | 4,470 | 4,532 | 4,455 | 4,522 | 1,081,600 | 2,261 |
| 2018-11-12 | 4,596 | 4,630 | 4,576 | 4,610 | 545,900 | 2,305 |
| 2018-11-09 | 4,625 | 4,683 | 4,613 | 4,618 | 836,300 | 2,309 |
| 2018-11-08 | 4,618 | 4,658 | 4,588 | 4,623 | 883,800 | 2,311.50 |
| 2018-11-07 | 4,606 | 4,670 | 4,535 | 4,554 | 1,122,200 | 2,277 |
| 2018-11-06 | 4,516 | 4,621 | 4,500 | 4,597 | 985,600 | 2,298.50 |
| 2018-11-05 | 4,459 | 4,546 | 4,438 | 4,506 | 820,900 | 2,253 |
| 2018-11-02 | 4,523 | 4,534 | 4,436 | 4,513 | 1,232,200 | 2,256.50 |
| 2018-11-01 | 4,552 | 4,567 | 4,488 | 4,523 | 1,336,100 | 2,261.50 |
| 2018-10-31 | 4,445 | 4,494 | 4,408 | 4,494 | 1,122,600 | 2,247 |
| 2018-10-30 | 4,344 | 4,463 | 4,330 | 4,448 | 1,361,700 | 2,224 |
| 2018-10-29 | 4,415 | 4,460 | 4,324 | 4,354 | 917,000 | 2,177 |
| 2018-10-26 | 4,384 | 4,408 | 4,297 | 4,352 | 1,258,800 | 2,176 |
| 2018-10-25 | 4,315 | 4,396 | 4,308 | 4,347 | 1,304,900 | 2,173.50 |
| 2018-10-24 | 4,515 | 4,529 | 4,398 | 4,420 | 1,340,600 | 2,210 |
| 2018-10-23 | 4,567 | 4,608 | 4,487 | 4,499 | 1,030,800 | 2,249.50 |
| 2018-10-22 | 4,551 | 4,651 | 4,549 | 4,630 | 858,100 | 2,315 |
| 2018-10-19 | 4,604 | 4,646 | 4,565 | 4,601 | 1,229,300 | 2,300.50 |
| 2018-10-18 | 4,648 | 4,696 | 4,644 | 4,674 | 1,336,300 | 2,337 |
| 2018-10-17 | 4,599 | 4,618 | 4,564 | 4,584 | 1,787,600 | 2,292 |
| 2018-10-16 | 4,422 | 4,468 | 4,406 | 4,459 | 906,700 | 2,229.50 |
| 2018-10-15 | 4,415 | 4,447 | 4,347 | 4,418 | 1,189,800 | 2,209 |
| 2018-10-12 | 4,491 | 4,509 | 4,441 | 4,485 | 1,334,100 | 2,242.50 |
| 2018-10-11 | 4,590 | 4,596 | 4,503 | 4,546 | 1,830,200 | 2,273 |
| 2018-10-10 | 4,699 | 4,771 | 4,668 | 4,734 | 1,280,700 | 2,367 |
| 2018-10-09 | 4,724 | 4,753 | 4,622 | 4,659 | 1,211,400 | 2,329.50 |
| 2018-10-05 | 4,658 | 4,766 | 4,655 | 4,729 | 1,279,900 | 2,364.50 |
| 2018-10-04 | 4,704 | 4,706 | 4,643 | 4,658 | 1,305,100 | 2,329 |
| 2018-10-03 | 4,622 | 4,661 | 4,587 | 4,587 | 788,900 | 2,293.50 |
| 2018-10-02 | 4,637 | 4,708 | 4,633 | 4,666 | 1,049,000 | 2,333 |
| 2018-10-01 | 4,641 | 4,664 | 4,613 | 4,637 | 919,200 | 2,318.50 |
| 2018-09-28 | 4,694 | 4,752 | 4,669 | 4,676 | 1,487,300 | 2,338 |
| 2018-09-27 | 4,597 | 4,686 | 4,595 | 4,649 | 888,200 | 2,324.50 |
| 2018-09-26 | 4,699 | 4,706 | 4,640 | 4,667 | 1,436,400 | 2,333.50 |
| 2018-09-25 | 4,749 | 4,803 | 4,733 | 4,770 | 1,589,600 | 2,385 |
| 2018-09-21 | 4,657 | 4,809 | 4,655 | 4,795 | 2,588,500 | 2,397.50 |
| 2018-09-20 | 4,630 | 4,657 | 4,599 | 4,622 | 1,313,100 | 2,311 |
| 2018-09-19 | 4,550 | 4,630 | 4,548 | 4,577 | 1,731,400 | 2,288.50 |
| 2018-09-18 | 4,392 | 4,513 | 4,384 | 4,480 | 1,470,100 | 2,240 |
| 2018-09-14 | 4,376 | 4,411 | 4,374 | 4,401 | 1,890,700 | 2,200.50 |
| 2018-09-13 | 4,287 | 4,396 | 4,273 | 4,362 | 1,094,400 | 2,181 |
| 2018-09-12 | 4,325 | 4,340 | 4,277 | 4,307 | 1,328,200 | 2,153.50 |
| 2018-09-11 | 4,322 | 4,352 | 4,315 | 4,345 | 779,800 | 2,172.50 |
| 2018-09-10 | 4,300 | 4,362 | 4,299 | 4,340 | 1,046,500 | 2,170 |
| 2018-09-07 | 4,315 | 4,334 | 4,290 | 4,327 | 960,600 | 2,163.50 |
| 2018-09-06 | 4,363 | 4,363 | 4,313 | 4,336 | 918,300 | 2,168 |
| 2018-09-05 | 4,392 | 4,408 | 4,338 | 4,365 | 1,086,200 | 2,182.50 |
| 2018-09-04 | 4,422 | 4,428 | 4,354 | 4,373 | 718,900 | 2,186.50 |
| 2018-09-03 | 4,435 | 4,459 | 4,378 | 4,390 | 1,239,800 | 2,195 |
| 2018-08-31 | 4,461 | 4,489 | 4,455 | 4,461 | 886,000 | 2,230.50 |
| 2018-08-30 | 4,526 | 4,537 | 4,463 | 4,495 | 1,033,900 | 2,247.50 |
| 2018-08-29 | 4,487 | 4,527 | 4,484 | 4,509 | 819,500 | 2,254.50 |
| 2018-08-28 | 4,479 | 4,517 | 4,458 | 4,458 | 1,029,900 | 2,229 |
| 2018-08-27 | 4,395 | 4,466 | 4,395 | 4,445 | 783,200 | 2,222.50 |
| 2018-08-24 | 4,392 | 4,411 | 4,385 | 4,395 | 511,000 | 2,197.50 |
| 2018-08-23 | 4,359 | 4,391 | 4,348 | 4,376 | 579,500 | 2,188 |
| 2018-08-22 | 4,365 | 4,409 | 4,356 | 4,388 | 766,900 | 2,194 |
| 2018-08-21 | 4,319 | 4,395 | 4,319 | 4,372 | 931,200 | 2,186 |
| 2018-08-20 | 4,366 | 4,402 | 4,355 | 4,389 | 807,500 | 2,194.50 |
| 2018-08-17 | 4,393 | 4,432 | 4,390 | 4,403 | 1,120,100 | 2,201.50 |
| 2018-08-16 | 4,265 | 4,349 | 4,246 | 4,343 | 1,375,700 | 2,171.50 |
| 2018-08-15 | 4,347 | 4,359 | 4,254 | 4,289 | 1,093,900 | 2,144.50 |
| 2018-08-14 | 4,269 | 4,298 | 4,241 | 4,284 | 1,033,000 | 2,142 |
| 2018-08-13 | 4,243 | 4,273 | 4,229 | 4,246 | 1,196,300 | 2,123 |
| 2018-08-10 | 4,363 | 4,385 | 4,340 | 4,341 | 721,500 | 2,170.50 |
| 2018-08-09 | 4,384 | 4,403 | 4,366 | 4,390 | 472,200 | 2,195 |
| 2018-08-08 | 4,409 | 4,444 | 4,400 | 4,415 | 765,900 | 2,207.50 |
| 2018-08-07 | 4,395 | 4,395 | 4,351 | 4,395 | 729,700 | 2,197.50 |
| 2018-08-06 | 4,411 | 4,430 | 4,366 | 4,397 | 1,004,400 | 2,198.50 |
| 2018-08-03 | 4,549 | 4,549 | 4,456 | 4,457 | 962,500 | 2,228.50 |
| 2018-08-02 | 4,537 | 4,611 | 4,526 | 4,536 | 1,240,900 | 2,268 |
| 2018-08-01 | 4,472 | 4,544 | 4,423 | 4,538 | 1,543,400 | 2,269 |
| 2018-07-31 | 4,633 | 4,636 | 4,432 | 4,436 | 2,345,500 | 2,218 |
| 2018-07-30 | 4,637 | 4,661 | 4,591 | 4,637 | 1,603,600 | 2,318.50 |
| 2018-07-27 | 4,552 | 4,637 | 4,552 | 4,617 | 1,162,000 | 2,308.50 |
| 2018-07-26 | 4,572 | 4,612 | 4,559 | 4,611 | 999,700 | 2,305.50 |
| 2018-07-25 | 4,631 | 4,631 | 4,545 | 4,556 | 1,097,000 | 2,278 |
| 2018-07-24 | 4,553 | 4,589 | 4,542 | 4,561 | 1,629,900 | 2,280.50 |
| 2018-07-23 | 4,464 | 4,540 | 4,458 | 4,515 | 1,860,900 | 2,257.50 |
| 2018-07-20 | 4,378 | 4,423 | 4,361 | 4,376 | 904,700 | 2,188 |
| 2018-07-19 | 4,378 | 4,425 | 4,374 | 4,411 | 803,400 | 2,205.50 |
| 2018-07-18 | 4,375 | 4,396 | 4,359 | 4,373 | 1,076,900 | 2,186.50 |
| 2018-07-17 | 4,350 | 4,399 | 4,295 | 4,370 | 2,034,400 | 2,185 |
| 2018-07-13 | 4,408 | 4,464 | 4,398 | 4,424 | 1,711,700 | 2,212 |
| 2018-07-12 | 4,412 | 4,415 | 4,360 | 4,362 | 1,054,900 | 2,181 |
| 2018-07-11 | 4,360 | 4,382 | 4,318 | 4,368 | 981,700 | 2,184 |
| 2018-07-10 | 4,487 | 4,519 | 4,406 | 4,406 | 1,103,500 | 2,203 |
| 2018-07-09 | 4,381 | 4,454 | 4,373 | 4,430 | 920,200 | 2,215 |
| 2018-07-06 | 4,359 | 4,395 | 4,345 | 4,353 | 1,054,800 | 2,176.50 |
| 2018-07-05 | 4,320 | 4,327 | 4,282 | 4,316 | 961,200 | 2,158 |
| 2018-07-04 | 4,296 | 4,357 | 4,289 | 4,334 | 1,130,500 | 2,167 |
| 2018-07-03 | 4,343 | 4,355 | 4,275 | 4,313 | 1,006,700 | 2,156.50 |
| 2018-07-02 | 4,351 | 4,383 | 4,306 | 4,318 | 1,007,000 | 2,159 |
| 2018-06-29 | 4,378 | 4,430 | 4,351 | 4,393 | 873,200 | 2,196.50 |
| 2018-06-28 | 4,396 | 4,418 | 4,346 | 4,366 | 840,000 | 2,183 |
| 2018-06-27 | 4,404 | 4,414 | 4,367 | 4,399 | 771,100 | 2,199.50 |
| 2018-06-26 | 4,358 | 4,449 | 4,335 | 4,413 | 832,000 | 2,206.50 |
| 2018-06-25 | 4,390 | 4,405 | 4,361 | 4,375 | 875,200 | 2,187.50 |
| 2018-06-22 | 4,360 | 4,397 | 4,319 | 4,391 | 1,132,300 | 2,195.50 |
| 2018-06-21 | 4,511 | 4,515 | 4,420 | 4,427 | 1,440,000 | 2,213.50 |
| 2018-06-20 | 4,505 | 4,521 | 4,445 | 4,511 | 1,000,700 | 2,255.50 |
| 2018-06-19 | 4,521 | 4,545 | 4,472 | 4,481 | 1,131,800 | 2,240.50 |
| 2018-06-18 | 4,590 | 4,599 | 4,515 | 4,545 | 1,104,200 | 2,272.50 |
| 2018-06-15 | 4,616 | 4,670 | 4,606 | 4,615 | 1,398,300 | 2,307.50 |
| 2018-06-14 | 4,586 | 4,647 | 4,556 | 4,619 | 1,133,600 | 2,309.50 |
| 2018-06-13 | 4,605 | 4,634 | 4,586 | 4,595 | 1,061,300 | 2,297.50 |
| 2018-06-12 | 4,654 | 4,654 | 4,606 | 4,609 | 812,800 | 2,304.50 |
| 2018-06-11 | 4,557 | 4,631 | 4,548 | 4,608 | 645,000 | 2,304 |
| 2018-06-08 | 4,592 | 4,643 | 4,586 | 4,595 | 1,720,300 | 2,297.50 |
| 2018-06-07 | 4,694 | 4,697 | 4,623 | 4,637 | 1,037,200 | 2,318.50 |
| 2018-06-06 | 4,649 | 4,675 | 4,641 | 4,649 | 718,800 | 2,324.50 |
| 2018-06-05 | 4,688 | 4,693 | 4,636 | 4,658 | 1,042,700 | 2,329 |
| 2018-06-04 | 4,638 | 4,721 | 4,624 | 4,698 | 1,391,600 | 2,349 |
| 2018-06-01 | 4,532 | 4,591 | 4,490 | 4,568 | 1,491,100 | 2,284 |
| 2018-05-31 | 4,564 | 4,571 | 4,507 | 4,542 | 2,250,900 | 2,271 |
| 2018-05-30 | 4,533 | 4,548 | 4,503 | 4,538 | 1,432,700 | 2,269 |
| 2018-05-29 | 4,615 | 4,627 | 4,581 | 4,603 | 1,150,200 | 2,301.50 |
| 2018-05-28 | 4,635 | 4,651 | 4,604 | 4,641 | 1,273,600 | 2,320.50 |
| 2018-05-25 | 4,683 | 4,687 | 4,648 | 4,660 | 1,139,900 | 2,330 |
| 2018-05-24 | 4,719 | 4,744 | 4,667 | 4,682 | 1,481,100 | 2,341 |
| 2018-05-23 | 4,734 | 4,792 | 4,726 | 4,743 | 1,214,300 | 2,371.50 |
| 2018-05-22 | 4,788 | 4,788 | 4,735 | 4,754 | 1,111,000 | 2,377 |
| 2018-05-21 | 4,800 | 4,823 | 4,788 | 4,790 | 1,056,800 | 2,395 |
| 2018-05-18 | 4,840 | 4,842 | 4,800 | 4,813 | 1,329,600 | 2,406.50 |
| 2018-05-17 | 4,820 | 4,849 | 4,789 | 4,804 | 1,918,200 | 2,402 |
| 2018-05-16 | 4,780 | 4,848 | 4,762 | 4,837 | 1,407,400 | 2,418.50 |
| 2018-05-15 | 4,810 | 4,865 | 4,810 | 4,831 | 1,607,800 | 2,415.50 |
| 2018-05-14 | 4,692 | 4,807 | 4,691 | 4,787 | 2,073,600 | 2,393.50 |
| 2018-05-11 | 4,647 | 4,704 | 4,646 | 4,692 | 1,076,500 | 2,346 |
| 2018-05-10 | 4,697 | 4,716 | 4,672 | 4,681 | 920,900 | 2,340.50 |
| 2018-05-09 | 4,637 | 4,701 | 4,628 | 4,678 | 1,119,600 | 2,339 |
| 2018-05-08 | 4,599 | 4,686 | 4,594 | 4,643 | 1,520,800 | 2,321.50 |
| 2018-05-07 | 4,635 | 4,647 | 4,584 | 4,646 | 822,200 | 2,323 |
| 2018-05-02 | 4,630 | 4,648 | 4,592 | 4,625 | 821,600 | 2,312.50 |
| 2018-05-01 | 4,605 | 4,630 | 4,563 | 4,609 | 1,107,900 | 2,304.50 |
| 2018-04-27 | 4,700 | 4,712 | 4,608 | 4,646 | 1,159,200 | 2,323 |
| 2018-04-26 | 4,720 | 4,735 | 4,669 | 4,695 | 1,229,700 | 2,347.50 |
| 2018-04-25 | 4,659 | 4,745 | 4,659 | 4,716 | 1,231,400 | 2,358 |
| 2018-04-24 | 4,625 | 4,688 | 4,624 | 4,674 | 1,335,100 | 2,337 |
| 2018-04-23 | 4,539 | 4,605 | 4,539 | 4,578 | 1,158,800 | 2,289 |
| 2018-04-20 | 4,520 | 4,523 | 4,469 | 4,497 | 868,200 | 2,248.50 |
| 2018-04-19 | 4,511 | 4,547 | 4,460 | 4,467 | 869,400 | 2,233.50 |
| 2018-04-18 | 4,468 | 4,502 | 4,460 | 4,496 | 828,500 | 2,248 |
| 2018-04-17 | 4,465 | 4,507 | 4,457 | 4,473 | 820,100 | 2,236.50 |
| 2018-04-16 | 4,502 | 4,529 | 4,466 | 4,484 | 1,013,100 | 2,242 |
| 2018-04-13 | 4,472 | 4,528 | 4,470 | 4,502 | 1,471,700 | 2,251 |
| 2018-04-12 | 4,410 | 4,457 | 4,404 | 4,423 | 1,184,400 | 2,211.50 |
| 2018-04-11 | 4,398 | 4,422 | 4,369 | 4,392 | 1,047,800 | 2,196 |
| 2018-04-10 | 4,341 | 4,398 | 4,326 | 4,380 | 981,300 | 2,190 |
| 2018-04-09 | 4,300 | 4,375 | 4,287 | 4,360 | 981,800 | 2,180 |
| 2018-04-06 | 4,281 | 4,333 | 4,280 | 4,303 | 795,200 | 2,151.50 |
| 2018-04-05 | 4,257 | 4,346 | 4,247 | 4,316 | 1,195,000 | 2,158 |
| 2018-04-04 | 4,215 | 4,257 | 4,194 | 4,234 | 1,150,400 | 2,117 |
| 2018-04-03 | 4,228 | 4,246 | 4,196 | 4,232 | 1,247,600 | 2,116 |
| 2018-03-30 | 4,331 | 4,344 | 4,289 | 4,307 | 796,500 | 2,153.50 |
| 2018-03-29 | 4,348 | 4,369 | 4,269 | 4,303 | 1,465,700 | 2,151.50 |
| 2018-03-28 | 4,245 | 4,320 | 4,227 | 4,315 | 1,365,600 | 2,157.50 |
| 2018-03-27 | 4,298 | 4,344 | 4,278 | 4,337 | 1,719,300 | 2,168.50 |
| 2018-03-26 | 4,200 | 4,242 | 4,172 | 4,242 | 1,792,000 | 2,121 |
| 2018-03-23 | 4,271 | 4,297 | 4,248 | 4,270 | 1,687,000 | 2,135 |
| 2018-03-22 | 4,450 | 4,452 | 4,364 | 4,408 | 1,827,400 | 2,204 |
| 2018-03-20 | 4,409 | 4,515 | 4,407 | 4,498 | 1,802,500 | 2,249 |
| 2018-03-19 | 4,452 | 4,461 | 4,389 | 4,410 | 1,263,100 | 2,205 |
| 2018-03-16 | 4,439 | 4,473 | 4,428 | 4,455 | 1,378,300 | 2,227.50 |
| 2018-03-15 | 4,439 | 4,452 | 4,412 | 4,429 | 1,045,000 | 2,214.50 |
| 2018-03-14 | 4,438 | 4,469 | 4,433 | 4,457 | 1,383,900 | 2,228.50 |
| 2018-03-13 | 4,396 | 4,455 | 4,391 | 4,454 | 1,235,600 | 2,227 |
| 2018-03-12 | 4,432 | 4,438 | 4,381 | 4,413 | 1,632,400 | 2,206.50 |
| 2018-03-09 | 4,416 | 4,466 | 4,349 | 4,362 | 2,369,700 | 2,181 |
| 2018-03-08 | 4,374 | 4,379 | 4,322 | 4,343 | 1,703,100 | 2,171.50 |
| 2018-03-07 | 4,292 | 4,393 | 4,291 | 4,331 | 1,680,600 | 2,165.50 |
| 2018-03-06 | 4,345 | 4,367 | 4,305 | 4,315 | 1,177,500 | 2,157.50 |
| 2018-03-05 | 4,235 | 4,298 | 4,208 | 4,291 | 1,187,800 | 2,145.50 |
| 2018-03-02 | 4,250 | 4,282 | 4,225 | 4,268 | 1,520,100 | 2,134 |
| 2018-03-01 | 4,343 | 4,347 | 4,294 | 4,320 | 1,858,100 | 2,160 |
| 2018-02-28 | 4,395 | 4,402 | 4,318 | 4,331 | 1,245,000 | 2,165.50 |
| 2018-02-27 | 4,371 | 4,417 | 4,364 | 4,397 | 1,100,100 | 2,198.50 |
| 2018-02-26 | 4,380 | 4,417 | 4,363 | 4,371 | 798,400 | 2,185.50 |
| 2018-02-23 | 4,295 | 4,353 | 4,280 | 4,346 | 1,195,100 | 2,173 |
| 2018-02-22 | 4,341 | 4,355 | 4,301 | 4,346 | 879,600 | 2,173 |
| 2018-02-21 | 4,412 | 4,413 | 4,335 | 4,358 | 1,080,100 | 2,179 |
| 2018-02-20 | 4,410 | 4,431 | 4,368 | 4,412 | 927,900 | 2,206 |
| 2018-02-19 | 4,418 | 4,458 | 4,387 | 4,444 | 996,200 | 2,222 |
| 2018-02-16 | 4,330 | 4,394 | 4,325 | 4,362 | 915,800 | 2,181 |
| 2018-02-15 | 4,355 | 4,375 | 4,315 | 4,318 | 808,100 | 2,159 |
| 2018-02-14 | 4,335 | 4,352 | 4,276 | 4,289 | 939,800 | 2,144.50 |
| 2018-02-13 | 4,412 | 4,419 | 4,278 | 4,294 | 1,574,700 | 2,147 |
| 2018-02-09 | 4,314 | 4,360 | 4,299 | 4,360 | 1,359,400 | 2,180 |
| 2018-02-08 | 4,469 | 4,480 | 4,409 | 4,450 | 1,316,800 | 2,225 |
| 2018-02-07 | 4,589 | 4,643 | 4,451 | 4,453 | 1,639,200 | 2,226.50 |
| 2018-02-06 | 4,487 | 4,506 | 4,336 | 4,466 | 2,551,500 | 2,233 |
| 2018-02-05 | 4,690 | 4,720 | 4,600 | 4,627 | 1,647,500 | 2,313.50 |
| 2018-02-02 | 4,703 | 4,785 | 4,685 | 4,700 | 1,702,700 | 2,350 |
| 2018-02-01 | 4,624 | 4,778 | 4,624 | 4,736 | 2,911,200 | 2,368 |
| 2018-01-31 | 4,566 | 4,610 | 4,526 | 4,527 | 1,395,900 | 2,263.50 |
| 2018-01-30 | 4,619 | 4,638 | 4,537 | 4,578 | 1,609,100 | 2,289 |
| 2018-01-29 | 4,598 | 4,622 | 4,546 | 4,586 | 1,307,700 | 2,293 |
| 2018-01-26 | 4,651 | 4,662 | 4,601 | 4,621 | 1,142,600 | 2,310.50 |
| 2018-01-25 | 4,694 | 4,712 | 4,651 | 4,662 | 1,413,400 | 2,331 |
| 2018-01-24 | 4,775 | 4,781 | 4,713 | 4,751 | 1,022,900 | 2,375.50 |
| 2018-01-23 | 4,768 | 4,821 | 4,744 | 4,803 | 1,372,500 | 2,401.50 |
| 2018-01-22 | 4,741 | 4,779 | 4,725 | 4,755 | 1,252,900 | 2,377.50 |
| 2018-01-19 | 4,698 | 4,723 | 4,671 | 4,701 | 1,118,800 | 2,350.50 |
| 2018-01-18 | 4,753 | 4,759 | 4,663 | 4,664 | 1,700,900 | 2,332 |
| 2018-01-17 | 4,702 | 4,736 | 4,658 | 4,716 | 1,883,900 | 2,358 |
| 2018-01-16 | 4,724 | 4,726 | 4,694 | 4,723 | 1,602,600 | 2,361.50 |
| 2018-01-15 | 4,696 | 4,772 | 4,688 | 4,712 | 1,363,500 | 2,356 |
| 2018-01-12 | 4,692 | 4,699 | 4,611 | 4,650 | 1,946,800 | 2,325 |
| 2018-01-11 | 4,723 | 4,730 | 4,657 | 4,709 | 2,017,900 | 2,354.50 |
| 2018-01-10 | 4,697 | 4,722 | 4,654 | 4,691 | 2,316,300 | 2,345.50 |
| 2018-01-09 | 4,727 | 4,745 | 4,667 | 4,697 | 1,249,100 | 2,348.50 |
| 2018-01-05 | 4,661 | 4,717 | 4,654 | 4,681 | 1,592,800 | 2,340.50 |
| 2018-01-04 | 4,565 | 4,632 | 4,562 | 4,632 | 1,888,000 | 2,316 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2016-09-28]1株→0.1株
