8382 (株)中国銀行 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 | 935 | 944 | 923 | 927 | 290,900 | 927 |
| 2018-12-27 | 927 | 950 | 927 | 941 | 359,400 | 941 |
| 2018-12-26 | 890 | 912 | 887 | 905 | 449,000 | 905 |
| 2018-12-25 | 904 | 904 | 872 | 883 | 558,700 | 883 |
| 2018-12-21 | 925 | 926 | 901 | 905 | 579,400 | 905 |
| 2018-12-20 | 943 | 944 | 921 | 926 | 419,600 | 926 |
| 2018-12-19 | 960 | 963 | 945 | 947 | 426,000 | 947 |
| 2018-12-18 | 968 | 975 | 956 | 960 | 431,900 | 960 |
| 2018-12-17 | 982 | 987 | 971 | 973 | 261,300 | 973 |
| 2018-12-14 | 985 | 990 | 975 | 978 | 571,200 | 978 |
| 2018-12-13 | 996 | 1,006 | 994 | 995 | 330,300 | 995 |
| 2018-12-12 | 999 | 1,006 | 994 | 994 | 358,700 | 994 |
| 2018-12-11 | 1,006 | 1,009 | 982 | 988 | 447,200 | 988 |
| 2018-12-10 | 996 | 1,013 | 996 | 1,010 | 538,400 | 1,010 |
| 2018-12-07 | 1,003 | 1,004 | 989 | 996 | 462,700 | 996 |
| 2018-12-06 | 998 | 1,009 | 992 | 1,008 | 425,600 | 1,008 |
| 2018-12-05 | 1,005 | 1,009 | 994 | 999 | 587,300 | 999 |
| 2018-12-04 | 1,055 | 1,057 | 1,026 | 1,028 | 519,700 | 1,028 |
| 2018-12-03 | 1,067 | 1,070 | 1,054 | 1,066 | 276,800 | 1,066 |
| 2018-11-30 | 1,045 | 1,063 | 1,044 | 1,057 | 389,400 | 1,057 |
| 2018-11-29 | 1,060 | 1,070 | 1,045 | 1,046 | 293,500 | 1,046 |
| 2018-11-28 | 1,065 | 1,069 | 1,046 | 1,049 | 284,100 | 1,049 |
| 2018-11-27 | 1,051 | 1,066 | 1,046 | 1,060 | 310,000 | 1,060 |
| 2018-11-26 | 1,030 | 1,039 | 1,026 | 1,036 | 281,900 | 1,036 |
| 2018-11-22 | 1,027 | 1,034 | 1,021 | 1,031 | 259,000 | 1,031 |
| 2018-11-21 | 1,009 | 1,027 | 1,005 | 1,022 | 368,600 | 1,022 |
| 2018-11-20 | 1,016 | 1,028 | 1,013 | 1,021 | 250,500 | 1,021 |
| 2018-11-19 | 1,037 | 1,042 | 1,011 | 1,018 | 343,400 | 1,018 |
| 2018-11-16 | 1,039 | 1,049 | 1,032 | 1,040 | 252,500 | 1,040 |
| 2018-11-15 | 1,039 | 1,043 | 1,025 | 1,041 | 237,000 | 1,041 |
| 2018-11-14 | 1,040 | 1,056 | 1,038 | 1,048 | 281,100 | 1,048 |
| 2018-11-13 | 1,047 | 1,052 | 1,032 | 1,039 | 381,100 | 1,039 |
| 2018-11-12 | 1,058 | 1,070 | 1,047 | 1,063 | 385,500 | 1,063 |
| 2018-11-09 | 1,050 | 1,057 | 1,043 | 1,049 | 197,700 | 1,049 |
| 2018-11-08 | 1,047 | 1,062 | 1,043 | 1,043 | 436,800 | 1,043 |
| 2018-11-07 | 1,032 | 1,054 | 1,024 | 1,029 | 396,200 | 1,029 |
| 2018-11-06 | 1,026 | 1,036 | 1,024 | 1,030 | 346,000 | 1,030 |
| 2018-11-05 | 1,026 | 1,041 | 1,026 | 1,028 | 341,400 | 1,028 |
| 2018-11-02 | 1,030 | 1,035 | 1,016 | 1,030 | 488,800 | 1,030 |
| 2018-11-01 | 1,019 | 1,035 | 1,016 | 1,031 | 435,100 | 1,031 |
| 2018-10-31 | 1,014 | 1,023 | 1,010 | 1,018 | 567,800 | 1,018 |
| 2018-10-30 | 1,005 | 1,027 | 1,005 | 1,026 | 922,900 | 1,026 |
| 2018-10-29 | 1,011 | 1,018 | 992 | 998 | 379,000 | 998 |
| 2018-10-26 | 1,004 | 1,010 | 995 | 1,004 | 468,500 | 1,004 |
| 2018-10-25 | 1,001 | 1,007 | 990 | 994 | 496,100 | 994 |
| 2018-10-24 | 1,034 | 1,038 | 1,019 | 1,027 | 387,000 | 1,027 |
| 2018-10-23 | 1,044 | 1,051 | 1,032 | 1,032 | 463,400 | 1,032 |
| 2018-10-22 | 1,049 | 1,063 | 1,043 | 1,057 | 313,600 | 1,057 |
| 2018-10-19 | 1,047 | 1,057 | 1,040 | 1,056 | 378,700 | 1,056 |
| 2018-10-18 | 1,060 | 1,074 | 1,054 | 1,056 | 381,600 | 1,056 |
| 2018-10-17 | 1,051 | 1,056 | 1,040 | 1,051 | 339,500 | 1,051 |
| 2018-10-16 | 1,039 | 1,051 | 1,036 | 1,040 | 368,500 | 1,040 |
| 2018-10-15 | 1,060 | 1,060 | 1,037 | 1,039 | 501,600 | 1,039 |
| 2018-10-12 | 1,076 | 1,076 | 1,050 | 1,068 | 770,900 | 1,068 |
| 2018-10-11 | 1,118 | 1,130 | 1,082 | 1,090 | 684,400 | 1,090 |
| 2018-10-10 | 1,114 | 1,152 | 1,114 | 1,145 | 572,200 | 1,145 |
| 2018-10-09 | 1,127 | 1,135 | 1,102 | 1,103 | 595,100 | 1,103 |
| 2018-10-05 | 1,121 | 1,141 | 1,121 | 1,135 | 467,200 | 1,135 |
| 2018-10-04 | 1,131 | 1,136 | 1,113 | 1,121 | 444,600 | 1,121 |
| 2018-10-03 | 1,129 | 1,140 | 1,106 | 1,111 | 538,900 | 1,111 |
| 2018-10-02 | 1,139 | 1,142 | 1,123 | 1,129 | 523,100 | 1,129 |
| 2018-10-01 | 1,121 | 1,127 | 1,105 | 1,121 | 884,500 | 1,121 |
| 2018-09-28 | 1,160 | 1,169 | 1,147 | 1,157 | 517,900 | 1,157 |
| 2018-09-27 | 1,172 | 1,173 | 1,153 | 1,154 | 318,000 | 1,154 |
| 2018-09-26 | 1,203 | 1,206 | 1,162 | 1,170 | 470,700 | 1,170 |
| 2018-09-25 | 1,200 | 1,209 | 1,192 | 1,207 | 500,400 | 1,207 |
| 2018-09-21 | 1,183 | 1,199 | 1,171 | 1,195 | 496,600 | 1,195 |
| 2018-09-20 | 1,172 | 1,185 | 1,155 | 1,177 | 476,800 | 1,177 |
| 2018-09-19 | 1,149 | 1,159 | 1,138 | 1,154 | 522,200 | 1,154 |
| 2018-09-18 | 1,114 | 1,142 | 1,111 | 1,136 | 505,200 | 1,136 |
| 2018-09-14 | 1,141 | 1,154 | 1,118 | 1,121 | 798,400 | 1,121 |
| 2018-09-13 | 1,131 | 1,158 | 1,126 | 1,148 | 262,400 | 1,148 |
| 2018-09-12 | 1,156 | 1,158 | 1,129 | 1,136 | 333,300 | 1,136 |
| 2018-09-11 | 1,159 | 1,162 | 1,145 | 1,156 | 214,500 | 1,156 |
| 2018-09-10 | 1,142 | 1,161 | 1,140 | 1,158 | 328,300 | 1,158 |
| 2018-09-07 | 1,151 | 1,157 | 1,131 | 1,145 | 378,200 | 1,145 |
| 2018-09-06 | 1,163 | 1,173 | 1,159 | 1,165 | 293,100 | 1,165 |
| 2018-09-05 | 1,173 | 1,180 | 1,165 | 1,173 | 303,000 | 1,173 |
| 2018-09-04 | 1,200 | 1,201 | 1,178 | 1,178 | 303,200 | 1,178 |
| 2018-09-03 | 1,209 | 1,213 | 1,184 | 1,192 | 383,100 | 1,192 |
| 2018-08-31 | 1,205 | 1,223 | 1,200 | 1,214 | 487,000 | 1,214 |
| 2018-08-30 | 1,218 | 1,221 | 1,200 | 1,212 | 1,980,200 | 1,212 |
| 2018-08-29 | 1,184 | 1,212 | 1,181 | 1,207 | 370,100 | 1,207 |
| 2018-08-28 | 1,190 | 1,204 | 1,184 | 1,185 | 314,400 | 1,185 |
| 2018-08-27 | 1,161 | 1,190 | 1,160 | 1,181 | 242,300 | 1,181 |
| 2018-08-24 | 1,163 | 1,172 | 1,161 | 1,167 | 293,400 | 1,167 |
| 2018-08-23 | 1,143 | 1,152 | 1,139 | 1,151 | 254,200 | 1,151 |
| 2018-08-22 | 1,149 | 1,159 | 1,141 | 1,143 | 333,900 | 1,143 |
| 2018-08-21 | 1,159 | 1,167 | 1,152 | 1,157 | 255,800 | 1,157 |
| 2018-08-20 | 1,181 | 1,185 | 1,172 | 1,178 | 216,700 | 1,178 |
| 2018-08-17 | 1,176 | 1,194 | 1,165 | 1,190 | 263,300 | 1,190 |
| 2018-08-16 | 1,151 | 1,176 | 1,141 | 1,176 | 480,700 | 1,176 |
| 2018-08-15 | 1,185 | 1,191 | 1,154 | 1,163 | 362,300 | 1,163 |
| 2018-08-14 | 1,190 | 1,191 | 1,172 | 1,189 | 303,500 | 1,189 |
| 2018-08-13 | 1,185 | 1,187 | 1,160 | 1,181 | 507,900 | 1,181 |
| 2018-08-10 | 1,211 | 1,216 | 1,195 | 1,203 | 474,900 | 1,203 |
| 2018-08-09 | 1,209 | 1,220 | 1,204 | 1,215 | 363,900 | 1,215 |
| 2018-08-08 | 1,219 | 1,225 | 1,211 | 1,216 | 442,700 | 1,216 |
| 2018-08-07 | 1,215 | 1,222 | 1,199 | 1,220 | 443,100 | 1,220 |
| 2018-08-06 | 1,181 | 1,228 | 1,181 | 1,215 | 718,500 | 1,215 |
| 2018-08-03 | 1,242 | 1,242 | 1,208 | 1,211 | 367,000 | 1,211 |
| 2018-08-02 | 1,246 | 1,269 | 1,239 | 1,242 | 845,100 | 1,242 |
| 2018-08-01 | 1,195 | 1,236 | 1,184 | 1,234 | 558,800 | 1,234 |
| 2018-07-31 | 1,239 | 1,248 | 1,182 | 1,184 | 785,600 | 1,184 |
| 2018-07-30 | 1,212 | 1,232 | 1,208 | 1,229 | 626,900 | 1,229 |
| 2018-07-27 | 1,182 | 1,199 | 1,177 | 1,192 | 340,500 | 1,192 |
| 2018-07-26 | 1,169 | 1,178 | 1,164 | 1,175 | 309,800 | 1,175 |
| 2018-07-25 | 1,162 | 1,167 | 1,146 | 1,150 | 412,200 | 1,150 |
| 2018-07-24 | 1,175 | 1,186 | 1,151 | 1,157 | 450,300 | 1,157 |
| 2018-07-23 | 1,133 | 1,176 | 1,133 | 1,162 | 531,900 | 1,162 |
| 2018-07-20 | 1,121 | 1,133 | 1,112 | 1,122 | 291,200 | 1,122 |
| 2018-07-19 | 1,117 | 1,128 | 1,112 | 1,127 | 312,300 | 1,127 |
| 2018-07-18 | 1,128 | 1,135 | 1,118 | 1,121 | 343,500 | 1,121 |
| 2018-07-17 | 1,105 | 1,131 | 1,105 | 1,118 | 336,500 | 1,118 |
| 2018-07-13 | 1,105 | 1,115 | 1,102 | 1,108 | 458,600 | 1,108 |
| 2018-07-12 | 1,110 | 1,125 | 1,108 | 1,110 | 338,300 | 1,110 |
| 2018-07-11 | 1,085 | 1,104 | 1,077 | 1,102 | 492,900 | 1,102 |
| 2018-07-10 | 1,101 | 1,113 | 1,101 | 1,101 | 580,400 | 1,101 |
| 2018-07-09 | 1,081 | 1,100 | 1,081 | 1,091 | 298,800 | 1,091 |
| 2018-07-06 | 1,066 | 1,087 | 1,063 | 1,079 | 349,200 | 1,079 |
| 2018-07-05 | 1,076 | 1,077 | 1,062 | 1,068 | 443,200 | 1,068 |
| 2018-07-04 | 1,080 | 1,096 | 1,078 | 1,086 | 365,700 | 1,086 |
| 2018-07-03 | 1,098 | 1,099 | 1,079 | 1,089 | 461,100 | 1,089 |
| 2018-07-02 | 1,115 | 1,118 | 1,088 | 1,091 | 595,600 | 1,091 |
| 2018-06-29 | 1,120 | 1,128 | 1,112 | 1,121 | 335,800 | 1,121 |
| 2018-06-28 | 1,132 | 1,132 | 1,108 | 1,113 | 454,000 | 1,113 |
| 2018-06-27 | 1,150 | 1,150 | 1,123 | 1,132 | 400,000 | 1,132 |
| 2018-06-26 | 1,127 | 1,150 | 1,117 | 1,150 | 541,900 | 1,150 |
| 2018-06-25 | 1,163 | 1,170 | 1,142 | 1,145 | 584,500 | 1,145 |
| 2018-06-22 | 1,161 | 1,176 | 1,152 | 1,175 | 521,900 | 1,175 |
| 2018-06-21 | 1,212 | 1,216 | 1,180 | 1,180 | 391,100 | 1,180 |
| 2018-06-20 | 1,223 | 1,224 | 1,203 | 1,221 | 352,800 | 1,221 |
| 2018-06-19 | 1,240 | 1,247 | 1,227 | 1,227 | 283,200 | 1,227 |
| 2018-06-18 | 1,265 | 1,265 | 1,245 | 1,251 | 256,500 | 1,251 |
| 2018-06-15 | 1,293 | 1,299 | 1,272 | 1,272 | 347,900 | 1,272 |
| 2018-06-14 | 1,267 | 1,297 | 1,260 | 1,289 | 348,300 | 1,289 |
| 2018-06-13 | 1,265 | 1,277 | 1,258 | 1,267 | 237,600 | 1,267 |
| 2018-06-12 | 1,260 | 1,269 | 1,257 | 1,266 | 388,600 | 1,266 |
| 2018-06-11 | 1,253 | 1,263 | 1,245 | 1,254 | 277,200 | 1,254 |
| 2018-06-08 | 1,260 | 1,263 | 1,247 | 1,252 | 813,600 | 1,252 |
| 2018-06-07 | 1,271 | 1,279 | 1,257 | 1,260 | 385,200 | 1,260 |
| 2018-06-06 | 1,262 | 1,268 | 1,256 | 1,261 | 290,200 | 1,261 |
| 2018-06-05 | 1,264 | 1,271 | 1,253 | 1,270 | 231,900 | 1,270 |
| 2018-06-04 | 1,250 | 1,277 | 1,245 | 1,273 | 430,900 | 1,273 |
| 2018-06-01 | 1,219 | 1,248 | 1,217 | 1,236 | 373,700 | 1,236 |
| 2018-05-31 | 1,241 | 1,241 | 1,214 | 1,224 | 585,600 | 1,224 |
| 2018-05-30 | 1,230 | 1,236 | 1,222 | 1,230 | 501,500 | 1,230 |
| 2018-05-29 | 1,272 | 1,276 | 1,253 | 1,260 | 393,100 | 1,260 |
| 2018-05-28 | 1,263 | 1,277 | 1,257 | 1,274 | 311,900 | 1,274 |
| 2018-05-25 | 1,263 | 1,275 | 1,257 | 1,263 | 488,600 | 1,263 |
| 2018-05-24 | 1,275 | 1,275 | 1,260 | 1,265 | 436,200 | 1,265 |
| 2018-05-23 | 1,290 | 1,290 | 1,274 | 1,280 | 438,500 | 1,280 |
| 2018-05-22 | 1,297 | 1,304 | 1,288 | 1,296 | 327,900 | 1,296 |
| 2018-05-21 | 1,307 | 1,307 | 1,282 | 1,294 | 381,300 | 1,294 |
| 2018-05-18 | 1,320 | 1,320 | 1,309 | 1,317 | 322,400 | 1,317 |
| 2018-05-17 | 1,310 | 1,315 | 1,298 | 1,307 | 306,600 | 1,307 |
| 2018-05-16 | 1,293 | 1,311 | 1,280 | 1,304 | 442,400 | 1,304 |
| 2018-05-15 | 1,303 | 1,310 | 1,295 | 1,301 | 406,200 | 1,301 |
| 2018-05-14 | 1,300 | 1,300 | 1,287 | 1,295 | 393,800 | 1,295 |
| 2018-05-11 | 1,297 | 1,318 | 1,289 | 1,298 | 529,800 | 1,298 |
| 2018-05-10 | 1,301 | 1,307 | 1,291 | 1,297 | 347,900 | 1,297 |
| 2018-05-09 | 1,288 | 1,294 | 1,269 | 1,294 | 384,200 | 1,294 |
| 2018-05-08 | 1,263 | 1,298 | 1,263 | 1,286 | 484,600 | 1,286 |
| 2018-05-07 | 1,266 | 1,267 | 1,249 | 1,259 | 371,300 | 1,259 |
| 2018-05-02 | 1,263 | 1,267 | 1,256 | 1,261 | 420,200 | 1,261 |
| 2018-05-01 | 1,261 | 1,263 | 1,239 | 1,244 | 511,400 | 1,244 |
| 2018-04-27 | 1,290 | 1,291 | 1,266 | 1,271 | 418,300 | 1,271 |
| 2018-04-26 | 1,290 | 1,294 | 1,269 | 1,278 | 630,300 | 1,278 |
| 2018-04-25 | 1,286 | 1,295 | 1,272 | 1,294 | 396,300 | 1,294 |
| 2018-04-24 | 1,273 | 1,290 | 1,262 | 1,290 | 358,000 | 1,290 |
| 2018-04-23 | 1,250 | 1,271 | 1,249 | 1,256 | 299,400 | 1,256 |
| 2018-04-20 | 1,251 | 1,266 | 1,231 | 1,243 | 424,900 | 1,243 |
| 2018-04-19 | 1,260 | 1,272 | 1,249 | 1,252 | 345,200 | 1,252 |
| 2018-04-18 | 1,256 | 1,260 | 1,246 | 1,253 | 323,500 | 1,253 |
| 2018-04-17 | 1,265 | 1,270 | 1,251 | 1,252 | 283,000 | 1,252 |
| 2018-04-16 | 1,260 | 1,279 | 1,258 | 1,267 | 380,700 | 1,267 |
| 2018-04-13 | 1,241 | 1,264 | 1,238 | 1,256 | 394,100 | 1,256 |
| 2018-04-12 | 1,223 | 1,238 | 1,219 | 1,230 | 448,500 | 1,230 |
| 2018-04-11 | 1,233 | 1,237 | 1,216 | 1,230 | 415,200 | 1,230 |
| 2018-04-10 | 1,223 | 1,236 | 1,216 | 1,229 | 531,200 | 1,229 |
| 2018-04-09 | 1,253 | 1,254 | 1,224 | 1,227 | 939,300 | 1,227 |
| 2018-04-06 | 1,257 | 1,273 | 1,253 | 1,266 | 485,800 | 1,266 |
| 2018-04-05 | 1,236 | 1,272 | 1,234 | 1,263 | 497,600 | 1,263 |
| 2018-04-04 | 1,222 | 1,235 | 1,215 | 1,227 | 331,400 | 1,227 |
| 2018-04-03 | 1,226 | 1,235 | 1,217 | 1,228 | 341,600 | 1,228 |
| 2018-03-30 | 1,261 | 1,271 | 1,245 | 1,253 | 253,700 | 1,253 |
| 2018-03-29 | 1,276 | 1,284 | 1,242 | 1,259 | 377,500 | 1,259 |
| 2018-03-28 | 1,256 | 1,263 | 1,234 | 1,261 | 532,200 | 1,261 |
| 2018-03-27 | 1,236 | 1,269 | 1,234 | 1,265 | 649,600 | 1,265 |
| 2018-03-26 | 1,202 | 1,219 | 1,195 | 1,219 | 594,000 | 1,219 |
| 2018-03-23 | 1,225 | 1,243 | 1,218 | 1,222 | 515,300 | 1,222 |
| 2018-03-22 | 1,241 | 1,264 | 1,232 | 1,261 | 524,300 | 1,261 |
| 2018-03-20 | 1,241 | 1,270 | 1,239 | 1,251 | 454,700 | 1,251 |
| 2018-03-19 | 1,258 | 1,260 | 1,237 | 1,246 | 777,700 | 1,246 |
| 2018-03-16 | 1,275 | 1,296 | 1,268 | 1,280 | 922,200 | 1,280 |
| 2018-03-15 | 1,294 | 1,294 | 1,257 | 1,270 | 690,800 | 1,270 |
| 2018-03-14 | 1,288 | 1,304 | 1,288 | 1,298 | 296,700 | 1,298 |
| 2018-03-13 | 1,280 | 1,301 | 1,273 | 1,299 | 324,000 | 1,299 |
| 2018-03-12 | 1,280 | 1,297 | 1,274 | 1,295 | 338,600 | 1,295 |
| 2018-03-09 | 1,289 | 1,300 | 1,263 | 1,267 | 606,100 | 1,267 |
| 2018-03-08 | 1,281 | 1,297 | 1,267 | 1,272 | 452,600 | 1,272 |
| 2018-03-07 | 1,275 | 1,288 | 1,262 | 1,270 | 542,700 | 1,270 |
| 2018-03-06 | 1,276 | 1,303 | 1,276 | 1,288 | 547,900 | 1,288 |
| 2018-03-05 | 1,253 | 1,274 | 1,244 | 1,269 | 550,700 | 1,269 |
| 2018-03-02 | 1,271 | 1,275 | 1,257 | 1,265 | 577,300 | 1,265 |
| 2018-03-01 | 1,315 | 1,315 | 1,276 | 1,291 | 609,500 | 1,291 |
| 2018-02-28 | 1,345 | 1,354 | 1,320 | 1,327 | 619,600 | 1,327 |
| 2018-02-27 | 1,364 | 1,364 | 1,346 | 1,354 | 312,100 | 1,354 |
| 2018-02-26 | 1,351 | 1,361 | 1,345 | 1,353 | 313,700 | 1,353 |
| 2018-02-23 | 1,328 | 1,352 | 1,323 | 1,344 | 595,400 | 1,344 |
| 2018-02-22 | 1,331 | 1,338 | 1,318 | 1,331 | 471,400 | 1,331 |
| 2018-02-21 | 1,365 | 1,369 | 1,339 | 1,343 | 486,600 | 1,343 |
| 2018-02-20 | 1,365 | 1,365 | 1,348 | 1,360 | 569,300 | 1,360 |
| 2018-02-19 | 1,354 | 1,376 | 1,353 | 1,368 | 478,100 | 1,368 |
| 2018-02-16 | 1,319 | 1,337 | 1,312 | 1,329 | 420,100 | 1,329 |
| 2018-02-15 | 1,323 | 1,338 | 1,319 | 1,321 | 427,600 | 1,321 |
| 2018-02-14 | 1,321 | 1,330 | 1,298 | 1,306 | 590,100 | 1,306 |
| 2018-02-13 | 1,350 | 1,355 | 1,306 | 1,310 | 799,400 | 1,310 |
| 2018-02-09 | 1,339 | 1,343 | 1,325 | 1,334 | 598,200 | 1,334 |
| 2018-02-08 | 1,360 | 1,379 | 1,357 | 1,369 | 640,400 | 1,369 |
| 2018-02-07 | 1,402 | 1,427 | 1,367 | 1,368 | 754,500 | 1,368 |
| 2018-02-06 | 1,386 | 1,393 | 1,339 | 1,375 | 1,183,400 | 1,375 |
| 2018-02-05 | 1,530 | 1,530 | 1,433 | 1,457 | 844,400 | 1,457 |
| 2018-02-02 | 1,456 | 1,488 | 1,456 | 1,475 | 641,800 | 1,475 |
| 2018-02-01 | 1,452 | 1,490 | 1,441 | 1,475 | 738,600 | 1,475 |
| 2018-01-31 | 1,448 | 1,462 | 1,430 | 1,431 | 542,700 | 1,431 |
| 2018-01-30 | 1,471 | 1,471 | 1,443 | 1,448 | 541,800 | 1,448 |
| 2018-01-29 | 1,473 | 1,488 | 1,461 | 1,473 | 378,500 | 1,473 |
| 2018-01-26 | 1,474 | 1,487 | 1,463 | 1,476 | 425,400 | 1,476 |
| 2018-01-25 | 1,490 | 1,492 | 1,469 | 1,484 | 571,700 | 1,484 |
| 2018-01-24 | 1,508 | 1,514 | 1,498 | 1,507 | 487,600 | 1,507 |
| 2018-01-23 | 1,511 | 1,519 | 1,498 | 1,519 | 373,900 | 1,519 |
| 2018-01-22 | 1,512 | 1,514 | 1,494 | 1,504 | 375,700 | 1,504 |
| 2018-01-19 | 1,520 | 1,535 | 1,502 | 1,512 | 599,200 | 1,512 |
| 2018-01-18 | 1,532 | 1,535 | 1,501 | 1,501 | 581,200 | 1,501 |
| 2018-01-17 | 1,529 | 1,530 | 1,509 | 1,521 | 444,900 | 1,521 |
| 2018-01-16 | 1,558 | 1,562 | 1,540 | 1,550 | 373,000 | 1,550 |
| 2018-01-15 | 1,570 | 1,578 | 1,557 | 1,565 | 469,200 | 1,565 |
| 2018-01-12 | 1,565 | 1,577 | 1,544 | 1,557 | 612,400 | 1,557 |
| 2018-01-11 | 1,571 | 1,581 | 1,559 | 1,574 | 491,200 | 1,574 |
| 2018-01-10 | 1,570 | 1,595 | 1,570 | 1,584 | 512,100 | 1,584 |
| 2018-01-09 | 1,567 | 1,573 | 1,540 | 1,568 | 579,900 | 1,568 |
| 2018-01-05 | 1,559 | 1,573 | 1,553 | 1,566 | 623,200 | 1,566 |
| 2018-01-04 | 1,500 | 1,551 | 1,489 | 1,550 | 743,100 | 1,550 |
分割・併合履歴 ： [2000-09-26]1株→1.2株 [1988-03-28]1株→1.1株 [1986-01-28]1株→1.268株