8411 (株)みずほ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 | 168.3 | 171.7 | 167.5 | 170.3 | 135,500,400 | 1,703 |
| 2018-12-27 | 173.5 | 173.6 | 170.5 | 170.8 | 173,938,800 | 1,708 |
| 2018-12-26 | 165.9 | 168.6 | 165.1 | 166.5 | 136,858,700 | 1,665 |
| 2018-12-25 | 161.5 | 165.9 | 161.1 | 165.8 | 174,605,900 | 1,658 |
| 2018-12-21 | 173.3 | 173.4 | 170 | 170.8 | 161,852,000 | 1,708 |
| 2018-12-20 | 175.4 | 175.6 | 172.4 | 173.3 | 155,611,000 | 1,733 |
| 2018-12-19 | 177.5 | 177.6 | 175.7 | 176.5 | 130,269,300 | 1,765 |
| 2018-12-18 | 179 | 179.2 | 177.7 | 178.1 | 120,530,500 | 1,781 |
| 2018-12-17 | 179 | 181.4 | 178.8 | 179.7 | 91,046,900 | 1,797 |
| 2018-12-14 | 179.7 | 180.5 | 178.4 | 179.3 | 145,567,200 | 1,793 |
| 2018-12-13 | 182 | 182.1 | 180.5 | 180.9 | 111,020,900 | 1,809 |
| 2018-12-12 | 180.6 | 182.1 | 179.9 | 181.1 | 131,951,900 | 1,811 |
| 2018-12-11 | 180.6 | 181 | 177.7 | 179 | 154,241,400 | 1,790 |
| 2018-12-10 | 181.8 | 181.9 | 180.9 | 181 | 123,878,700 | 1,810 |
| 2018-12-07 | 184.6 | 184.6 | 182.4 | 183.5 | 112,416,500 | 1,835 |
| 2018-12-06 | 184.5 | 185.4 | 182.8 | 183.6 | 164,064,300 | 1,836 |
| 2018-12-05 | 183.9 | 185 | 182.7 | 185 | 164,952,700 | 1,850 |
| 2018-12-04 | 187.3 | 187.6 | 185.4 | 185.9 | 168,221,700 | 1,859 |
| 2018-12-03 | 189.4 | 189.8 | 188.2 | 188.5 | 107,809,300 | 1,885 |
| 2018-11-30 | 188 | 188.5 | 187.2 | 188.3 | 128,707,400 | 1,883 |
| 2018-11-29 | 189 | 189.8 | 188.2 | 188.2 | 87,010,200 | 1,882 |
| 2018-11-28 | 188.8 | 189.6 | 187.3 | 188 | 107,600,600 | 1,880 |
| 2018-11-27 | 188.5 | 189.2 | 187.3 | 187.9 | 102,893,200 | 1,879 |
| 2018-11-26 | 187.5 | 187.7 | 185.6 | 186.9 | 185,161,000 | 1,869 |
| 2018-11-22 | 189.9 | 189.9 | 187.6 | 189.1 | 86,769,000 | 1,891 |
| 2018-11-21 | 189 | 189.7 | 188.2 | 189.2 | 87,999,000 | 1,892 |
| 2018-11-20 | 189.4 | 191 | 189 | 189.9 | 92,502,700 | 1,899 |
| 2018-11-19 | 191.7 | 192.6 | 189 | 190.3 | 123,937,400 | 1,903 |
| 2018-11-16 | 192.1 | 193.2 | 191.3 | 192.6 | 94,627,400 | 1,926 |
| 2018-11-15 | 194.4 | 194.6 | 190.5 | 191.8 | 152,039,000 | 1,918 |
| 2018-11-14 | 195.9 | 196.7 | 195 | 195.2 | 86,855,700 | 1,952 |
| 2018-11-13 | 194.9 | 196 | 194.7 | 195.5 | 132,420,900 | 1,955 |
| 2018-11-12 | 196 | 197 | 195.7 | 196.6 | 60,685,700 | 1,966 |
| 2018-11-09 | 196.6 | 198 | 196.4 | 196.9 | 99,365,500 | 1,969 |
| 2018-11-08 | 195.8 | 197.6 | 195.6 | 196.5 | 137,899,200 | 1,965 |
| 2018-11-07 | 195.5 | 196.7 | 192.8 | 193.5 | 161,614,600 | 1,935 |
| 2018-11-06 | 194.1 | 196.2 | 194.1 | 195.7 | 103,989,900 | 1,957 |
| 2018-11-05 | 194.1 | 195.2 | 194 | 194.1 | 92,927,700 | 1,941 |
| 2018-11-02 | 194.7 | 195.3 | 192.3 | 194.7 | 113,001,900 | 1,947 |
| 2018-11-01 | 194.5 | 195.4 | 193.1 | 194.4 | 135,854,400 | 1,944 |
| 2018-10-31 | 190.6 | 194 | 190.1 | 194 | 178,797,900 | 1,940 |
| 2018-10-30 | 188.6 | 191 | 188.4 | 190.5 | 137,287,400 | 1,905 |
| 2018-10-29 | 190.2 | 190.8 | 187.2 | 187.9 | 113,436,100 | 1,879 |
| 2018-10-26 | 189.8 | 190.3 | 187.4 | 188.6 | 140,932,100 | 1,886 |
| 2018-10-25 | 187.4 | 188.6 | 186.2 | 187.9 | 154,678,300 | 1,879 |
| 2018-10-24 | 192.2 | 192.4 | 189.2 | 190.1 | 123,117,000 | 1,901 |
| 2018-10-23 | 193.5 | 194.1 | 191 | 191.3 | 129,666,800 | 1,913 |
| 2018-10-22 | 193.4 | 194.7 | 193 | 194.2 | 105,049,500 | 1,942 |
| 2018-10-19 | 191.8 | 193.7 | 191.2 | 193.7 | 93,435,700 | 1,937 |
| 2018-10-18 | 193.8 | 194.5 | 193 | 193.4 | 102,690,000 | 1,934 |
| 2018-10-17 | 193.9 | 194.1 | 192.5 | 193.2 | 105,345,000 | 1,932 |
| 2018-10-16 | 190.8 | 192.2 | 190.5 | 191.5 | 88,478,600 | 1,915 |
| 2018-10-15 | 192.2 | 192.4 | 189.5 | 190.1 | 160,220,300 | 1,901 |
| 2018-10-12 | 193.4 | 193.8 | 191.4 | 193.2 | 164,931,100 | 1,932 |
| 2018-10-11 | 194.1 | 196.3 | 193.6 | 194.2 | 190,611,000 | 1,942 |
| 2018-10-10 | 199.3 | 199.6 | 198.4 | 199.1 | 94,894,700 | 1,991 |
| 2018-10-09 | 200 | 200.6 | 197.5 | 198.3 | 124,824,800 | 1,983 |
| 2018-10-05 | 199 | 200.8 | 198.8 | 199.8 | 147,848,800 | 1,998 |
| 2018-10-04 | 198.3 | 199.5 | 198 | 198.8 | 155,788,500 | 1,988 |
| 2018-10-03 | 198.1 | 198.9 | 196.3 | 196.3 | 104,519,900 | 1,963 |
| 2018-10-02 | 198.6 | 199.4 | 198.3 | 198.6 | 98,550,200 | 1,986 |
| 2018-10-01 | 198 | 198.2 | 197.2 | 197.7 | 86,090,000 | 1,977 |
| 2018-09-28 | 199.7 | 200.3 | 198.2 | 198.2 | 136,428,200 | 1,982 |
| 2018-09-27 | 198.3 | 200.1 | 197.8 | 198.5 | 101,064,100 | 1,985 |
| 2018-09-26 | 200.3 | 201.6 | 197.6 | 199.2 | 150,773,000 | 1,992 |
| 2018-09-25 | 203.1 | 205 | 203.1 | 204.2 | 182,665,600 | 2,042 |
| 2018-09-21 | 201.8 | 203.4 | 201.6 | 203.4 | 192,164,400 | 2,034 |
| 2018-09-20 | 200 | 201.5 | 199.7 | 200.8 | 161,709,000 | 2,008 |
| 2018-09-19 | 198 | 199.5 | 197.8 | 198.3 | 143,406,300 | 1,983 |
| 2018-09-18 | 194.5 | 197.2 | 194.5 | 196.1 | 116,379,300 | 1,961 |
| 2018-09-14 | 194.4 | 195.4 | 194 | 194.9 | 137,025,200 | 1,949 |
| 2018-09-13 | 192 | 194.3 | 191.7 | 193.3 | 87,685,600 | 1,933 |
| 2018-09-12 | 192.4 | 192.5 | 191.2 | 192 | 102,462,000 | 1,920 |
| 2018-09-11 | 192.7 | 193 | 192 | 192.7 | 70,223,700 | 1,927 |
| 2018-09-10 | 192.3 | 193.7 | 191.7 | 192.9 | 75,642,400 | 1,929 |
| 2018-09-07 | 192.2 | 192.6 | 190.8 | 192 | 112,240,600 | 1,920 |
| 2018-09-06 | 193.5 | 194.1 | 192.8 | 192.9 | 71,158,000 | 1,929 |
| 2018-09-05 | 194.1 | 194.6 | 192.6 | 193.2 | 87,415,500 | 1,932 |
| 2018-09-04 | 195.1 | 195.1 | 193.8 | 194.1 | 63,632,900 | 1,941 |
| 2018-09-03 | 195 | 195.6 | 194.1 | 194.6 | 57,147,200 | 1,946 |
| 2018-08-31 | 195.3 | 196.3 | 194.8 | 195.1 | 102,601,200 | 1,951 |
| 2018-08-30 | 197.6 | 198.4 | 196.3 | 197.2 | 81,651,300 | 1,972 |
| 2018-08-29 | 195.8 | 197.4 | 195.5 | 197 | 87,547,800 | 1,970 |
| 2018-08-28 | 196.1 | 197 | 195.1 | 195.2 | 78,423,100 | 1,952 |
| 2018-08-27 | 194.8 | 195.8 | 194.4 | 195.4 | 71,009,600 | 1,954 |
| 2018-08-24 | 194.4 | 195.3 | 194.1 | 194.6 | 58,311,300 | 1,946 |
| 2018-08-23 | 194 | 194.3 | 193.2 | 193.6 | 50,488,000 | 1,936 |
| 2018-08-22 | 194 | 194.7 | 193.3 | 194.3 | 68,298,800 | 1,943 |
| 2018-08-21 | 193.3 | 194.2 | 192.7 | 193.3 | 67,494,800 | 1,933 |
| 2018-08-20 | 192.6 | 194.2 | 192.2 | 193.9 | 59,018,600 | 1,939 |
| 2018-08-17 | 192.5 | 194.5 | 192.3 | 193.6 | 90,994,700 | 1,936 |
| 2018-08-16 | 190.1 | 192.6 | 189.5 | 191.5 | 109,077,800 | 1,915 |
| 2018-08-15 | 192.5 | 192.6 | 190.1 | 191.4 | 106,166,000 | 1,914 |
| 2018-08-14 | 192.5 | 192.6 | 191.5 | 192.2 | 95,099,000 | 1,922 |
| 2018-08-13 | 193 | 193.3 | 191.1 | 192.5 | 111,840,300 | 1,925 |
| 2018-08-10 | 196.4 | 196.9 | 194.3 | 195 | 96,168,500 | 1,950 |
| 2018-08-09 | 196.8 | 197.8 | 196.3 | 197 | 58,026,700 | 1,970 |
| 2018-08-08 | 196.8 | 198.5 | 196.3 | 197.2 | 83,809,200 | 1,972 |
| 2018-08-07 | 196.6 | 196.6 | 194.6 | 196 | 77,114,600 | 1,960 |
| 2018-08-06 | 198.3 | 198.4 | 195.8 | 196.2 | 108,674,700 | 1,962 |
| 2018-08-03 | 200.8 | 201 | 197.4 | 197.5 | 102,480,800 | 1,975 |
| 2018-08-02 | 200.5 | 203 | 199.7 | 199.8 | 193,142,200 | 1,998 |
| 2018-08-01 | 196.1 | 200.3 | 195.2 | 199.8 | 225,030,100 | 1,998 |
| 2018-07-31 | 199.7 | 201.2 | 193.3 | 194.6 | 243,110,700 | 1,946 |
| 2018-07-30 | 197.5 | 199.6 | 197.1 | 199.5 | 138,433,800 | 1,995 |
| 2018-07-27 | 196 | 197.2 | 196 | 197 | 132,590,100 | 1,970 |
| 2018-07-26 | 196.7 | 196.7 | 195.7 | 196 | 103,449,200 | 1,960 |
| 2018-07-25 | 195 | 196.4 | 194.6 | 195.4 | 85,947,600 | 1,954 |
| 2018-07-24 | 196.4 | 197.8 | 194.9 | 195.6 | 167,814,100 | 1,956 |
| 2018-07-23 | 196 | 197.5 | 194.9 | 195.6 | 265,956,800 | 1,956 |
| 2018-07-20 | 190.2 | 191.2 | 189.2 | 190.4 | 88,972,000 | 1,904 |
| 2018-07-19 | 190.7 | 191.6 | 190.3 | 191 | 93,682,600 | 1,910 |
| 2018-07-18 | 191 | 191.2 | 190 | 190.1 | 65,988,900 | 1,901 |
| 2018-07-17 | 189 | 191 | 188.5 | 190 | 107,884,700 | 1,900 |
| 2018-07-13 | 189 | 189.7 | 188.4 | 188.9 | 92,825,700 | 1,889 |
| 2018-07-12 | 189.6 | 189.8 | 187.8 | 188 | 78,668,300 | 1,880 |
| 2018-07-11 | 187 | 188.3 | 186.1 | 188 | 98,910,500 | 1,880 |
| 2018-07-10 | 189.9 | 191.6 | 188.7 | 188.7 | 143,808,600 | 1,887 |
| 2018-07-09 | 186 | 188.7 | 185.8 | 188.1 | 98,839,400 | 1,881 |
| 2018-07-06 | 186 | 186.8 | 185.3 | 185.3 | 107,177,300 | 1,853 |
| 2018-07-05 | 185.7 | 185.9 | 184.3 | 185.1 | 117,393,400 | 1,851 |
| 2018-07-04 | 185.6 | 187.7 | 185.5 | 186.4 | 109,345,200 | 1,864 |
| 2018-07-03 | 185.6 | 186.2 | 185 | 186.2 | 113,621,600 | 1,862 |
| 2018-07-02 | 185.7 | 186.8 | 185.2 | 185.5 | 94,838,200 | 1,855 |
| 2018-06-29 | 186.5 | 187.2 | 185.6 | 186.5 | 89,344,200 | 1,865 |
| 2018-06-28 | 186.5 | 187.2 | 185.5 | 185.9 | 99,148,700 | 1,859 |
| 2018-06-27 | 186.4 | 186.9 | 185.3 | 186.5 | 88,364,200 | 1,865 |
| 2018-06-26 | 185.9 | 188.2 | 185.2 | 187.1 | 99,169,200 | 1,871 |
| 2018-06-25 | 187 | 187.1 | 185.7 | 186.1 | 89,222,000 | 1,861 |
| 2018-06-22 | 185.5 | 186.6 | 183.9 | 186.1 | 162,508,800 | 1,861 |
| 2018-06-21 | 189.3 | 189.3 | 186.7 | 186.9 | 130,456,400 | 1,869 |
| 2018-06-20 | 190 | 190.1 | 187 | 189.1 | 161,634,200 | 1,891 |
| 2018-06-19 | 190.5 | 191.2 | 190 | 190 | 88,632,800 | 1,900 |
| 2018-06-18 | 191.9 | 191.9 | 190.1 | 191 | 81,440,000 | 1,910 |
| 2018-06-15 | 193.8 | 193.8 | 191.6 | 191.9 | 105,928,500 | 1,919 |
| 2018-06-14 | 193.6 | 194.7 | 191.8 | 193.4 | 98,640,500 | 1,934 |
| 2018-06-13 | 193.6 | 195.2 | 193.4 | 194.1 | 77,127,400 | 1,941 |
| 2018-06-12 | 194.2 | 194.8 | 193.4 | 193.7 | 78,925,100 | 1,937 |
| 2018-06-11 | 192.4 | 194.3 | 191.9 | 193.5 | 60,704,600 | 1,935 |
| 2018-06-08 | 192.3 | 193.8 | 192.3 | 192.9 | 122,290,000 | 1,929 |
| 2018-06-07 | 194.2 | 194.7 | 193.3 | 193.9 | 88,508,200 | 1,939 |
| 2018-06-06 | 192.8 | 193.3 | 192.4 | 192.4 | 71,000,400 | 1,924 |
| 2018-06-05 | 194.3 | 194.3 | 191.8 | 192.8 | 95,523,500 | 1,928 |
| 2018-06-04 | 192.4 | 194.8 | 191.9 | 194.1 | 117,317,600 | 1,941 |
| 2018-06-01 | 190 | 193.2 | 189.4 | 191.1 | 109,739,600 | 1,911 |
| 2018-05-31 | 191 | 191.3 | 189.7 | 189.7 | 130,483,200 | 1,897 |
| 2018-05-30 | 190 | 190.6 | 189.1 | 190.4 | 147,938,600 | 1,904 |
| 2018-05-29 | 193.1 | 193.7 | 192.6 | 193.4 | 78,139,000 | 1,934 |
| 2018-05-28 | 194.3 | 194.4 | 193.1 | 194.3 | 62,863,300 | 1,943 |
| 2018-05-25 | 195 | 195.5 | 193.1 | 194.1 | 105,937,900 | 1,941 |
| 2018-05-24 | 198.2 | 198.3 | 194.8 | 195.1 | 162,906,900 | 1,951 |
| 2018-05-23 | 200.1 | 200.8 | 198.8 | 199.6 | 106,882,800 | 1,996 |
| 2018-05-22 | 201 | 201.3 | 199.9 | 200.9 | 60,345,600 | 2,009 |
| 2018-05-21 | 202.5 | 202.6 | 201 | 201.3 | 81,149,100 | 2,013 |
| 2018-05-18 | 202.8 | 203.3 | 201.7 | 202.9 | 79,597,500 | 2,029 |
| 2018-05-17 | 202 | 203.2 | 201.8 | 202.5 | 114,226,400 | 2,025 |
| 2018-05-16 | 199.8 | 201.9 | 199.5 | 201.5 | 111,167,000 | 2,015 |
| 2018-05-15 | 200.2 | 202.7 | 200.2 | 201.3 | 164,509,000 | 2,013 |
| 2018-05-14 | 198.9 | 199.7 | 198.4 | 199.7 | 65,439,400 | 1,997 |
| 2018-05-11 | 198.2 | 199.2 | 197.7 | 199.2 | 87,303,000 | 1,992 |
| 2018-05-10 | 198.8 | 199 | 197.8 | 198.1 | 68,227,100 | 1,981 |
| 2018-05-09 | 197.3 | 197.8 | 196.1 | 197.6 | 93,828,900 | 1,976 |
| 2018-05-08 | 196.4 | 199.1 | 196.3 | 198.2 | 85,583,200 | 1,982 |
| 2018-05-07 | 197.2 | 197.3 | 196 | 197 | 65,627,400 | 1,970 |
| 2018-05-02 | 197.1 | 197.1 | 195.7 | 196.7 | 67,238,000 | 1,967 |
| 2018-05-01 | 198.4 | 198.6 | 195.3 | 196.2 | 115,552,600 | 1,962 |
| 2018-04-27 | 199.1 | 199.1 | 197.2 | 198.4 | 109,605,100 | 1,984 |
| 2018-04-26 | 199.9 | 200.6 | 198.7 | 199.1 | 103,642,200 | 1,991 |
| 2018-04-25 | 198.3 | 199.8 | 198.1 | 199.2 | 109,155,800 | 1,992 |
| 2018-04-24 | 198.5 | 199.4 | 197.7 | 199.1 | 122,141,000 | 1,991 |
| 2018-04-23 | 196.3 | 197.9 | 196 | 197.5 | 114,245,700 | 1,975 |
| 2018-04-20 | 195.9 | 196.8 | 194.8 | 195.3 | 103,068,200 | 1,953 |
| 2018-04-19 | 194.9 | 197 | 194.6 | 195 | 134,657,300 | 1,950 |
| 2018-04-18 | 193 | 194.6 | 192.5 | 194.5 | 87,789,600 | 1,945 |
| 2018-04-17 | 194.3 | 194.4 | 193 | 193.5 | 79,414,500 | 1,935 |
| 2018-04-16 | 194.9 | 195.4 | 193.9 | 194.8 | 76,878,500 | 1,948 |
| 2018-04-13 | 194.5 | 196.3 | 194.4 | 195.2 | 134,031,500 | 1,952 |
| 2018-04-12 | 194.3 | 194.4 | 193.1 | 193.5 | 68,848,300 | 1,935 |
| 2018-04-11 | 194 | 194.9 | 193.6 | 193.9 | 97,116,700 | 1,939 |
| 2018-04-10 | 191.8 | 194 | 191.3 | 193.3 | 96,764,200 | 1,933 |
| 2018-04-09 | 190.2 | 193.5 | 190 | 192.9 | 99,693,700 | 1,929 |
| 2018-04-06 | 190.6 | 191.4 | 190 | 190.6 | 98,974,700 | 1,906 |
| 2018-04-05 | 189.5 | 192.6 | 189.1 | 191.2 | 124,416,500 | 1,912 |
| 2018-04-04 | 189.4 | 189.4 | 188 | 188.6 | 105,647,600 | 1,886 |
| 2018-04-03 | 189 | 190 | 188.1 | 189.9 | 104,653,400 | 1,899 |
| 2018-03-30 | 192.2 | 193.1 | 190.9 | 191.4 | 94,836,300 | 1,914 |
| 2018-03-29 | 193.7 | 194 | 190 | 191.5 | 106,165,900 | 1,915 |
| 2018-03-28 | 189.1 | 192.7 | 189.1 | 192.6 | 142,174,400 | 1,926 |
| 2018-03-27 | 193 | 195 | 192.8 | 195 | 187,622,200 | 1,950 |
| 2018-03-26 | 190 | 191 | 189.2 | 191 | 217,140,200 | 1,910 |
| 2018-03-23 | 190.6 | 191.6 | 190.2 | 191.2 | 199,884,200 | 1,912 |
| 2018-03-22 | 192.4 | 193.4 | 192 | 193.3 | 133,823,100 | 1,933 |
| 2018-03-20 | 192.5 | 193.9 | 192.1 | 193.5 | 103,270,200 | 1,935 |
| 2018-03-19 | 194.5 | 194.5 | 192.5 | 193 | 137,255,900 | 1,930 |
| 2018-03-16 | 195.1 | 195.5 | 194.7 | 194.7 | 107,815,400 | 1,947 |
| 2018-03-15 | 195.5 | 195.7 | 194.3 | 194.9 | 113,417,600 | 1,949 |
| 2018-03-14 | 195.8 | 196.8 | 195.6 | 196.3 | 93,302,700 | 1,963 |
| 2018-03-13 | 196.7 | 196.9 | 195.6 | 196.8 | 110,007,200 | 1,968 |
| 2018-03-12 | 196.6 | 198.2 | 196.2 | 197.8 | 113,728,400 | 1,978 |
| 2018-03-09 | 196.2 | 196.6 | 193.8 | 194.1 | 171,279,000 | 1,941 |
| 2018-03-08 | 195.2 | 195.4 | 193.7 | 194.1 | 110,705,500 | 1,941 |
| 2018-03-07 | 195.3 | 196.8 | 194.2 | 194.2 | 141,824,400 | 1,942 |
| 2018-03-06 | 197.8 | 198.3 | 195.7 | 195.9 | 124,645,800 | 1,959 |
| 2018-03-05 | 195.4 | 195.5 | 194.3 | 195.1 | 135,731,800 | 1,951 |
| 2018-03-02 | 195.8 | 196.5 | 195.2 | 196.2 | 161,255,800 | 1,962 |
| 2018-03-01 | 198.1 | 198.2 | 196.7 | 197.7 | 177,592,200 | 1,977 |
| 2018-02-28 | 201.5 | 201.7 | 199.4 | 199.4 | 121,294,400 | 1,994 |
| 2018-02-27 | 202.7 | 202.8 | 201.7 | 202.2 | 97,671,400 | 2,022 |
| 2018-02-26 | 201.5 | 202.5 | 200.5 | 201.2 | 85,358,100 | 2,012 |
| 2018-02-23 | 198.5 | 200.4 | 197.7 | 199.7 | 86,995,000 | 1,997 |
| 2018-02-22 | 198.1 | 198.7 | 197.2 | 198.4 | 114,554,500 | 1,984 |
| 2018-02-21 | 201.4 | 201.5 | 199.1 | 199.4 | 107,058,000 | 1,994 |
| 2018-02-20 | 201.6 | 202.1 | 200 | 201.6 | 93,530,900 | 2,016 |
| 2018-02-19 | 200.3 | 203.1 | 199.9 | 202.8 | 126,972,400 | 2,028 |
| 2018-02-16 | 197.3 | 199.5 | 197.1 | 198.4 | 104,328,000 | 1,984 |
| 2018-02-15 | 197.1 | 198.1 | 196.2 | 196.3 | 127,637,600 | 1,963 |
| 2018-02-14 | 196.8 | 197.2 | 193.8 | 194.1 | 171,331,700 | 1,941 |
| 2018-02-13 | 199.7 | 199.8 | 195.2 | 195.9 | 175,827,800 | 1,959 |
| 2018-02-09 | 196.7 | 198.2 | 195.4 | 197.7 | 203,101,000 | 1,977 |
| 2018-02-08 | 200.9 | 202.6 | 200 | 201.2 | 157,536,500 | 2,012 |
| 2018-02-07 | 204.3 | 204.9 | 199.7 | 199.7 | 265,822,000 | 1,997 |
| 2018-02-06 | 199 | 200.5 | 196 | 200.1 | 403,470,400 | 2,001 |
| 2018-02-05 | 205 | 205.7 | 203.3 | 204.9 | 182,402,900 | 2,049 |
| 2018-02-02 | 210.1 | 210.7 | 206.8 | 207.6 | 164,685,600 | 2,076 |
| 2018-02-01 | 208.2 | 211.5 | 206.8 | 209.8 | 202,924,700 | 2,098 |
| 2018-01-31 | 207.8 | 209 | 205.2 | 205.3 | 154,284,200 | 2,053 |
| 2018-01-30 | 210.5 | 210.9 | 208 | 209 | 129,486,100 | 2,090 |
| 2018-01-29 | 210 | 211.5 | 209.3 | 210.2 | 90,194,800 | 2,102 |
| 2018-01-26 | 212.4 | 212.6 | 210 | 210 | 139,508,200 | 2,100 |
| 2018-01-25 | 212 | 213.2 | 210.4 | 211.5 | 134,346,900 | 2,115 |
| 2018-01-24 | 215.7 | 215.9 | 213.6 | 214.3 | 141,383,300 | 2,143 |
| 2018-01-23 | 216 | 217.4 | 215.3 | 217.3 | 117,544,800 | 2,173 |
| 2018-01-22 | 215.2 | 215.6 | 213.7 | 214.9 | 117,546,500 | 2,149 |
| 2018-01-19 | 215.7 | 216.4 | 214.5 | 215.7 | 105,118,700 | 2,157 |
| 2018-01-18 | 219.9 | 219.9 | 214 | 214.1 | 161,276,500 | 2,141 |
| 2018-01-17 | 219.1 | 219.1 | 217.1 | 218.1 | 135,936,600 | 2,181 |
| 2018-01-16 | 219 | 220.7 | 218.5 | 220.3 | 152,653,200 | 2,203 |
| 2018-01-15 | 219 | 220.6 | 218.3 | 218.9 | 157,425,100 | 2,189 |
| 2018-01-12 | 217 | 218.5 | 216.5 | 217.1 | 189,180,400 | 2,171 |
| 2018-01-11 | 215.7 | 217 | 215 | 216 | 146,841,600 | 2,160 |
| 2018-01-10 | 214.6 | 215.7 | 213.9 | 215 | 175,716,100 | 2,150 |
| 2018-01-09 | 215 | 215.1 | 212.2 | 212.8 | 142,327,800 | 2,128 |
| 2018-01-05 | 210.8 | 212.7 | 210.8 | 212.1 | 205,608,500 | 2,121 |
| 2018-01-04 | 207.7 | 209.5 | 207.1 | 209.5 | 206,939,200 | 2,095 |
分割・併合履歴 ： [2020-09-29]1株→0.1株 [2009-01-05]1株→1000株
