8591 オリックス(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 | 1,576.5 | 1,611.5 | 1,572 | 1,605.5 | 3,812,100 | 1,605.50 |
| 2018-12-27 | 1,615.5 | 1,615.5 | 1,591 | 1,602.5 | 5,876,200 | 1,602.50 |
| 2018-12-26 | 1,534.5 | 1,556 | 1,517 | 1,539 | 4,899,700 | 1,539 |
| 2018-12-25 | 1,500 | 1,521.5 | 1,491 | 1,518.5 | 7,008,700 | 1,518.50 |
| 2018-12-21 | 1,597 | 1,597 | 1,539 | 1,545.5 | 9,833,900 | 1,545.50 |
| 2018-12-20 | 1,650 | 1,654 | 1,609 | 1,614 | 5,780,900 | 1,614 |
| 2018-12-19 | 1,669 | 1,671 | 1,650.5 | 1,659 | 6,186,800 | 1,659 |
| 2018-12-18 | 1,700 | 1,701 | 1,683 | 1,684 | 6,271,300 | 1,684 |
| 2018-12-17 | 1,728 | 1,742 | 1,722 | 1,725.5 | 3,227,800 | 1,725.50 |
| 2018-12-14 | 1,730.5 | 1,737.5 | 1,720.5 | 1,731.5 | 6,349,100 | 1,731.50 |
| 2018-12-13 | 1,743 | 1,754.5 | 1,734 | 1,744.5 | 4,185,200 | 1,744.50 |
| 2018-12-12 | 1,725 | 1,744.5 | 1,721.5 | 1,732.5 | 4,963,600 | 1,732.50 |
| 2018-12-11 | 1,725 | 1,734.5 | 1,712 | 1,726 | 4,326,800 | 1,726 |
| 2018-12-10 | 1,743 | 1,753 | 1,735.5 | 1,739.5 | 4,354,600 | 1,739.50 |
| 2018-12-07 | 1,760.5 | 1,769.5 | 1,749.5 | 1,758 | 3,942,700 | 1,758 |
| 2018-12-06 | 1,780 | 1,786 | 1,749 | 1,754.5 | 4,863,600 | 1,754.50 |
| 2018-12-05 | 1,774 | 1,793 | 1,773.5 | 1,787.5 | 3,840,200 | 1,787.50 |
| 2018-12-04 | 1,860 | 1,860 | 1,792 | 1,792 | 6,349,000 | 1,792 |
| 2018-12-03 | 1,850 | 1,871 | 1,841.5 | 1,862.5 | 3,676,500 | 1,862.50 |
| 2018-11-30 | 1,824 | 1,846 | 1,824 | 1,839.5 | 4,457,000 | 1,839.50 |
| 2018-11-29 | 1,826.5 | 1,840 | 1,825 | 1,826 | 2,697,800 | 1,826 |
| 2018-11-28 | 1,837 | 1,843 | 1,805.5 | 1,809 | 3,844,000 | 1,809 |
| 2018-11-27 | 1,808 | 1,827.5 | 1,804 | 1,820 | 3,845,900 | 1,820 |
| 2018-11-26 | 1,800 | 1,800.5 | 1,782.5 | 1,792.5 | 2,576,500 | 1,792.50 |
| 2018-11-22 | 1,779 | 1,798 | 1,774.5 | 1,797 | 2,579,500 | 1,797 |
| 2018-11-21 | 1,761 | 1,785 | 1,759 | 1,777.5 | 2,607,800 | 1,777.50 |
| 2018-11-20 | 1,793 | 1,806.5 | 1,785.5 | 1,792 | 2,695,300 | 1,792 |
| 2018-11-19 | 1,797.5 | 1,810 | 1,784 | 1,802 | 2,731,200 | 1,802 |
| 2018-11-16 | 1,769.5 | 1,807 | 1,768 | 1,797 | 4,694,000 | 1,797 |
| 2018-11-15 | 1,780.5 | 1,793 | 1,757.5 | 1,764.5 | 3,415,500 | 1,764.50 |
| 2018-11-14 | 1,779 | 1,788.5 | 1,771 | 1,784.5 | 3,150,000 | 1,784.50 |
| 2018-11-13 | 1,785 | 1,790 | 1,767 | 1,774 | 4,646,700 | 1,774 |
| 2018-11-12 | 1,800 | 1,812 | 1,791.5 | 1,809.5 | 3,013,200 | 1,809.50 |
| 2018-11-09 | 1,836 | 1,849.5 | 1,809 | 1,813.5 | 4,304,600 | 1,813.50 |
| 2018-11-08 | 1,831.5 | 1,846.5 | 1,820.5 | 1,841.5 | 4,598,100 | 1,841.50 |
| 2018-11-07 | 1,816 | 1,837.5 | 1,794.5 | 1,801.5 | 4,835,100 | 1,801.50 |
| 2018-11-06 | 1,791 | 1,812.5 | 1,785.5 | 1,809 | 4,470,800 | 1,809 |
| 2018-11-05 | 1,803.5 | 1,811 | 1,788.5 | 1,796 | 5,803,800 | 1,796 |
| 2018-11-02 | 1,837 | 1,842 | 1,811 | 1,831 | 5,315,900 | 1,831 |
| 2018-11-01 | 1,859.5 | 1,862.5 | 1,833 | 1,838 | 5,122,700 | 1,838 |
| 2018-10-31 | 1,855 | 1,858.5 | 1,836 | 1,841 | 7,179,500 | 1,841 |
| 2018-10-30 | 1,824.5 | 1,869.5 | 1,821.5 | 1,858.5 | 9,341,700 | 1,858.50 |
| 2018-10-29 | 1,785.5 | 1,825 | 1,767 | 1,806 | 9,636,100 | 1,806 |
| 2018-10-26 | 1,720 | 1,725 | 1,701 | 1,716.5 | 6,244,800 | 1,716.50 |
| 2018-10-25 | 1,720 | 1,736 | 1,705 | 1,710.5 | 6,861,800 | 1,710.50 |
| 2018-10-24 | 1,772 | 1,778 | 1,747 | 1,772 | 4,603,400 | 1,772 |
| 2018-10-23 | 1,816.5 | 1,817.5 | 1,768.5 | 1,771.5 | 5,460,100 | 1,771.50 |
| 2018-10-22 | 1,803 | 1,840.5 | 1,799 | 1,833.5 | 2,944,700 | 1,833.50 |
| 2018-10-19 | 1,814 | 1,821.5 | 1,804 | 1,810 | 4,123,300 | 1,810 |
| 2018-10-18 | 1,853.5 | 1,858 | 1,836 | 1,841 | 3,672,400 | 1,841 |
| 2018-10-17 | 1,836 | 1,846 | 1,825 | 1,846 | 4,042,100 | 1,846 |
| 2018-10-16 | 1,800 | 1,812 | 1,797 | 1,809.5 | 3,324,200 | 1,809.50 |
| 2018-10-15 | 1,806 | 1,821.5 | 1,794 | 1,804 | 4,441,000 | 1,804 |
| 2018-10-12 | 1,810 | 1,827.5 | 1,796.5 | 1,826.5 | 5,878,800 | 1,826.50 |
| 2018-10-11 | 1,807 | 1,830 | 1,801.5 | 1,823.5 | 8,034,600 | 1,823.50 |
| 2018-10-10 | 1,845.5 | 1,873.5 | 1,842.5 | 1,866 | 5,107,400 | 1,866 |
| 2018-10-09 | 1,834 | 1,853 | 1,822.5 | 1,836 | 5,376,500 | 1,836 |
| 2018-10-05 | 1,810 | 1,849 | 1,807 | 1,836.5 | 5,069,200 | 1,836.50 |
| 2018-10-04 | 1,823.5 | 1,830.5 | 1,814 | 1,815.5 | 3,533,900 | 1,815.50 |
| 2018-10-03 | 1,840 | 1,847 | 1,810 | 1,810 | 3,367,000 | 1,810 |
| 2018-10-02 | 1,854 | 1,865 | 1,837.5 | 1,841 | 3,753,400 | 1,841 |
| 2018-10-01 | 1,831 | 1,839.5 | 1,823.5 | 1,835.5 | 2,986,000 | 1,835.50 |
| 2018-09-28 | 1,850 | 1,869 | 1,840.5 | 1,842 | 5,611,500 | 1,842 |
| 2018-09-27 | 1,844 | 1,852 | 1,823 | 1,829.5 | 5,622,200 | 1,829.50 |
| 2018-09-26 | 1,858 | 1,861.5 | 1,826.5 | 1,844 | 7,029,500 | 1,844 |
| 2018-09-25 | 1,893 | 1,908 | 1,887.5 | 1,895.5 | 6,432,800 | 1,895.50 |
| 2018-09-21 | 1,855 | 1,907.5 | 1,854 | 1,905 | 9,635,700 | 1,905 |
| 2018-09-20 | 1,831.5 | 1,845 | 1,828.5 | 1,843.5 | 5,943,100 | 1,843.50 |
| 2018-09-19 | 1,835.5 | 1,837.5 | 1,814.5 | 1,817 | 6,166,900 | 1,817 |
| 2018-09-18 | 1,788 | 1,821.5 | 1,784 | 1,816.5 | 5,918,300 | 1,816.50 |
| 2018-09-14 | 1,775.5 | 1,790 | 1,773 | 1,786.5 | 5,626,300 | 1,786.50 |
| 2018-09-13 | 1,752 | 1,768.5 | 1,746.5 | 1,761 | 4,031,800 | 1,761 |
| 2018-09-12 | 1,759 | 1,774 | 1,741 | 1,752.5 | 4,670,000 | 1,752.50 |
| 2018-09-11 | 1,736 | 1,742 | 1,728 | 1,737.5 | 3,757,400 | 1,737.50 |
| 2018-09-10 | 1,727 | 1,741.5 | 1,721.5 | 1,732 | 2,974,800 | 1,732 |
| 2018-09-07 | 1,715 | 1,728 | 1,707 | 1,725.5 | 4,426,800 | 1,725.50 |
| 2018-09-06 | 1,731 | 1,732 | 1,712 | 1,716 | 5,733,900 | 1,716 |
| 2018-09-05 | 1,750 | 1,761.5 | 1,741.5 | 1,741.5 | 5,367,900 | 1,741.50 |
| 2018-09-04 | 1,766 | 1,773.5 | 1,754.5 | 1,769.5 | 2,390,700 | 1,769.50 |
| 2018-09-03 | 1,785 | 1,789.5 | 1,762 | 1,768 | 2,764,900 | 1,768 |
| 2018-08-31 | 1,785 | 1,801 | 1,782.5 | 1,787 | 3,406,100 | 1,787 |
| 2018-08-30 | 1,800 | 1,812 | 1,788.5 | 1,788.5 | 3,684,700 | 1,788.50 |
| 2018-08-29 | 1,783.5 | 1,810 | 1,783.5 | 1,807.5 | 3,550,600 | 1,807.50 |
| 2018-08-28 | 1,787 | 1,798 | 1,779.5 | 1,783.5 | 3,176,700 | 1,783.50 |
| 2018-08-27 | 1,767 | 1,787.5 | 1,763.5 | 1,780.5 | 3,545,400 | 1,780.50 |
| 2018-08-24 | 1,750 | 1,755 | 1,744 | 1,750 | 3,307,800 | 1,750 |
| 2018-08-23 | 1,764 | 1,768 | 1,752 | 1,756.5 | 2,081,500 | 1,756.50 |
| 2018-08-22 | 1,745 | 1,762.5 | 1,740 | 1,760 | 2,883,200 | 1,760 |
| 2018-08-21 | 1,742.5 | 1,761.5 | 1,740 | 1,748.5 | 3,883,300 | 1,748.50 |
| 2018-08-20 | 1,733 | 1,738 | 1,727.5 | 1,735 | 4,509,500 | 1,735 |
| 2018-08-17 | 1,750.5 | 1,755.5 | 1,739 | 1,741 | 4,174,600 | 1,741 |
| 2018-08-16 | 1,738 | 1,750.5 | 1,723.5 | 1,739 | 5,542,000 | 1,739 |
| 2018-08-15 | 1,781 | 1,781 | 1,751.5 | 1,761 | 3,262,000 | 1,761 |
| 2018-08-14 | 1,751 | 1,781.5 | 1,747 | 1,778.5 | 3,845,800 | 1,778.50 |
| 2018-08-13 | 1,752.5 | 1,762.5 | 1,745 | 1,752 | 4,208,100 | 1,752 |
| 2018-08-10 | 1,785 | 1,794.5 | 1,759 | 1,762 | 4,805,100 | 1,762 |
| 2018-08-09 | 1,795 | 1,803.5 | 1,784 | 1,798 | 4,382,000 | 1,798 |
| 2018-08-08 | 1,795 | 1,813.5 | 1,783.5 | 1,793 | 8,597,300 | 1,793 |
| 2018-08-07 | 1,738 | 1,763 | 1,733 | 1,762 | 3,400,500 | 1,762 |
| 2018-08-06 | 1,741 | 1,756.5 | 1,739 | 1,746 | 3,541,400 | 1,746 |
| 2018-08-03 | 1,758 | 1,760 | 1,731 | 1,732.5 | 5,641,200 | 1,732.50 |
| 2018-08-02 | 1,767.5 | 1,783.5 | 1,755.5 | 1,756.5 | 5,497,800 | 1,756.50 |
| 2018-08-01 | 1,790 | 1,800 | 1,762 | 1,763.5 | 9,085,700 | 1,763.50 |
| 2018-07-31 | 1,850 | 1,852.5 | 1,808 | 1,810 | 7,671,900 | 1,810 |
| 2018-07-30 | 1,899.5 | 1,913.5 | 1,895 | 1,901.5 | 2,782,200 | 1,901.50 |
| 2018-07-27 | 1,880.5 | 1,903 | 1,878.5 | 1,903 | 3,007,800 | 1,903 |
| 2018-07-26 | 1,888 | 1,897 | 1,877.5 | 1,896.5 | 3,861,600 | 1,896.50 |
| 2018-07-25 | 1,874.5 | 1,886.5 | 1,864.5 | 1,864.5 | 2,886,900 | 1,864.50 |
| 2018-07-24 | 1,859.5 | 1,877 | 1,853.5 | 1,868 | 4,513,700 | 1,868 |
| 2018-07-23 | 1,800 | 1,844.5 | 1,797 | 1,838.5 | 4,457,800 | 1,838.50 |
| 2018-07-20 | 1,812.5 | 1,816.5 | 1,794.5 | 1,810 | 4,750,400 | 1,810 |
| 2018-07-19 | 1,832.5 | 1,841 | 1,815.5 | 1,817.5 | 4,035,600 | 1,817.50 |
| 2018-07-18 | 1,864 | 1,868 | 1,829 | 1,833 | 4,164,700 | 1,833 |
| 2018-07-17 | 1,827 | 1,864.5 | 1,824.5 | 1,850.5 | 5,249,700 | 1,850.50 |
| 2018-07-13 | 1,813 | 1,825 | 1,806 | 1,818 | 3,795,800 | 1,818 |
| 2018-07-12 | 1,804 | 1,810 | 1,790.5 | 1,797 | 3,223,100 | 1,797 |
| 2018-07-11 | 1,810 | 1,810 | 1,773 | 1,791 | 4,824,400 | 1,791 |
| 2018-07-10 | 1,832.5 | 1,843.5 | 1,822 | 1,826 | 4,935,100 | 1,826 |
| 2018-07-09 | 1,757.5 | 1,809 | 1,755.5 | 1,808 | 5,081,700 | 1,808 |
| 2018-07-06 | 1,729.5 | 1,761.5 | 1,722 | 1,753.5 | 5,445,500 | 1,753.50 |
| 2018-07-05 | 1,731.5 | 1,734.5 | 1,708.5 | 1,712 | 3,179,000 | 1,712 |
| 2018-07-04 | 1,710 | 1,734.5 | 1,706.5 | 1,726.5 | 3,042,600 | 1,726.50 |
| 2018-07-03 | 1,741 | 1,742.5 | 1,712.5 | 1,721 | 5,555,200 | 1,721 |
| 2018-07-02 | 1,746 | 1,769 | 1,740.5 | 1,742.5 | 4,258,600 | 1,742.50 |
| 2018-06-29 | 1,750 | 1,757.5 | 1,736 | 1,752 | 5,938,900 | 1,752 |
| 2018-06-28 | 1,756 | 1,765.5 | 1,752 | 1,761.5 | 3,826,500 | 1,761.50 |
| 2018-06-27 | 1,786 | 1,788.5 | 1,766.5 | 1,780.5 | 3,305,700 | 1,780.50 |
| 2018-06-26 | 1,760 | 1,804 | 1,755 | 1,797.5 | 4,193,300 | 1,797.50 |
| 2018-06-25 | 1,790 | 1,794.5 | 1,772 | 1,774.5 | 2,829,300 | 1,774.50 |
| 2018-06-22 | 1,790 | 1,796.5 | 1,777 | 1,788.5 | 4,307,600 | 1,788.50 |
| 2018-06-21 | 1,794 | 1,809 | 1,791.5 | 1,795 | 3,906,700 | 1,795 |
| 2018-06-20 | 1,793 | 1,815.5 | 1,777.5 | 1,810.5 | 4,616,400 | 1,810.50 |
| 2018-06-19 | 1,829 | 1,831.5 | 1,786 | 1,789 | 7,396,800 | 1,789 |
| 2018-06-18 | 1,860 | 1,862 | 1,834.5 | 1,842 | 3,595,000 | 1,842 |
| 2018-06-15 | 1,864 | 1,872 | 1,851.5 | 1,863 | 4,100,700 | 1,863 |
| 2018-06-14 | 1,881 | 1,881.5 | 1,864 | 1,864 | 3,518,500 | 1,864 |
| 2018-06-13 | 1,863.5 | 1,895 | 1,859 | 1,889.5 | 3,028,200 | 1,889.50 |
| 2018-06-12 | 1,881.5 | 1,882 | 1,864 | 1,868 | 2,720,600 | 1,868 |
| 2018-06-11 | 1,864.5 | 1,877 | 1,851.5 | 1,869 | 2,806,900 | 1,869 |
| 2018-06-08 | 1,886 | 1,894 | 1,865 | 1,866 | 4,573,700 | 1,866 |
| 2018-06-07 | 1,884 | 1,909 | 1,878 | 1,893 | 5,805,600 | 1,893 |
| 2018-06-06 | 1,864 | 1,868.5 | 1,847.5 | 1,862 | 4,532,300 | 1,862 |
| 2018-06-05 | 1,850 | 1,852 | 1,831.5 | 1,841.5 | 3,509,700 | 1,841.50 |
| 2018-06-04 | 1,827 | 1,840.5 | 1,814.5 | 1,824 | 4,480,600 | 1,824 |
| 2018-06-01 | 1,816.5 | 1,819 | 1,807 | 1,811 | 5,124,600 | 1,811 |
| 2018-05-31 | 1,832.5 | 1,837.5 | 1,822 | 1,826.5 | 5,125,100 | 1,826.50 |
| 2018-05-30 | 1,821 | 1,830 | 1,807 | 1,821 | 4,510,300 | 1,821 |
| 2018-05-29 | 1,871 | 1,875.5 | 1,851 | 1,854.5 | 2,868,600 | 1,854.50 |
| 2018-05-28 | 1,885 | 1,888.5 | 1,871 | 1,884.5 | 1,858,300 | 1,884.50 |
| 2018-05-25 | 1,881.5 | 1,886 | 1,861.5 | 1,878 | 4,061,700 | 1,878 |
| 2018-05-24 | 1,925 | 1,925.5 | 1,894 | 1,896 | 4,503,600 | 1,896 |
| 2018-05-23 | 1,931 | 1,952.5 | 1,926 | 1,936 | 3,447,600 | 1,936 |
| 2018-05-22 | 1,960 | 1,963 | 1,940 | 1,941 | 2,699,700 | 1,941 |
| 2018-05-21 | 1,985 | 1,986 | 1,962 | 1,964 | 2,590,800 | 1,964 |
| 2018-05-18 | 1,983 | 1,984 | 1,967 | 1,980.5 | 2,823,400 | 1,980.50 |
| 2018-05-17 | 1,972.5 | 1,977 | 1,956.5 | 1,975.5 | 3,221,400 | 1,975.50 |
| 2018-05-16 | 1,964.5 | 1,978 | 1,948.5 | 1,950 | 3,503,300 | 1,950 |
| 2018-05-15 | 1,990 | 1,992.5 | 1,965.5 | 1,970.5 | 3,461,200 | 1,970.50 |
| 2018-05-14 | 1,958 | 1,977 | 1,954 | 1,972.5 | 2,695,100 | 1,972.50 |
| 2018-05-11 | 1,959 | 1,974 | 1,946.5 | 1,971.5 | 4,790,100 | 1,971.50 |
| 2018-05-10 | 1,941.5 | 1,951 | 1,902 | 1,950.5 | 7,930,900 | 1,950.50 |
| 2018-05-09 | 1,982.5 | 1,986 | 1,958 | 1,981.5 | 5,099,600 | 1,981.50 |
| 2018-05-08 | 1,988 | 2,043 | 1,986.5 | 2,008.5 | 5,327,900 | 2,008.50 |
| 2018-05-07 | 1,995 | 1,997.5 | 1,967.5 | 1,989.5 | 3,671,700 | 1,989.50 |
| 2018-05-02 | 1,949.5 | 1,991 | 1,945 | 1,979.5 | 6,697,300 | 1,979.50 |
| 2018-05-01 | 1,921 | 1,925.5 | 1,908 | 1,925 | 2,807,400 | 1,925 |
| 2018-04-27 | 1,917 | 1,925 | 1,906.5 | 1,924 | 4,271,900 | 1,924 |
| 2018-04-26 | 1,928.5 | 1,929 | 1,907.5 | 1,917 | 3,239,800 | 1,917 |
| 2018-04-25 | 1,910 | 1,919.5 | 1,903 | 1,914 | 2,772,900 | 1,914 |
| 2018-04-24 | 1,911 | 1,924 | 1,903 | 1,922 | 2,910,700 | 1,922 |
| 2018-04-23 | 1,902.5 | 1,911 | 1,892.5 | 1,896.5 | 2,451,600 | 1,896.50 |
| 2018-04-20 | 1,903.5 | 1,906.5 | 1,883.5 | 1,894 | 2,932,100 | 1,894 |
| 2018-04-19 | 1,887 | 1,906.5 | 1,881.5 | 1,891 | 4,439,900 | 1,891 |
| 2018-04-18 | 1,853 | 1,873.5 | 1,847 | 1,870 | 4,191,700 | 1,870 |
| 2018-04-17 | 1,862 | 1,869 | 1,843 | 1,850.5 | 3,263,900 | 1,850.50 |
| 2018-04-16 | 1,850 | 1,871 | 1,846 | 1,867 | 3,273,600 | 1,867 |
| 2018-04-13 | 1,848 | 1,873 | 1,847 | 1,862.5 | 2,821,900 | 1,862.50 |
| 2018-04-12 | 1,860 | 1,875 | 1,843 | 1,845 | 3,344,500 | 1,845 |
| 2018-04-11 | 1,878 | 1,879 | 1,859.5 | 1,863 | 3,638,900 | 1,863 |
| 2018-04-10 | 1,842.5 | 1,878 | 1,838.5 | 1,868 | 3,135,800 | 1,868 |
| 2018-04-09 | 1,850 | 1,861.5 | 1,846.5 | 1,850 | 2,584,800 | 1,850 |
| 2018-04-06 | 1,866 | 1,880 | 1,852 | 1,852 | 3,511,900 | 1,852 |
| 2018-04-05 | 1,853.5 | 1,869 | 1,841.5 | 1,861 | 4,008,700 | 1,861 |
| 2018-04-04 | 1,861 | 1,867.5 | 1,837.5 | 1,847.5 | 4,432,900 | 1,847.50 |
| 2018-04-03 | 1,832.5 | 1,838 | 1,813.5 | 1,834.5 | 4,380,900 | 1,834.50 |
| 2018-03-30 | 1,895 | 1,897.5 | 1,867.5 | 1,876.5 | 3,727,500 | 1,876.50 |
| 2018-03-29 | 1,878.5 | 1,893 | 1,856.5 | 1,878.5 | 3,942,500 | 1,878.50 |
| 2018-03-28 | 1,841.5 | 1,864 | 1,823 | 1,863 | 5,827,900 | 1,863 |
| 2018-03-27 | 1,856 | 1,893 | 1,853 | 1,892.5 | 6,301,700 | 1,892.50 |
| 2018-03-26 | 1,811.5 | 1,835 | 1,803.5 | 1,834 | 6,004,400 | 1,834 |
| 2018-03-23 | 1,850 | 1,860 | 1,823.5 | 1,830.5 | 7,857,200 | 1,830.50 |
| 2018-03-22 | 1,880 | 1,917 | 1,874.5 | 1,914 | 6,358,300 | 1,914 |
| 2018-03-20 | 1,862 | 1,884 | 1,855.5 | 1,879.5 | 2,882,100 | 1,879.50 |
| 2018-03-19 | 1,880 | 1,896 | 1,870.5 | 1,872.5 | 3,742,900 | 1,872.50 |
| 2018-03-16 | 1,901 | 1,907 | 1,878 | 1,878 | 5,329,900 | 1,878 |
| 2018-03-15 | 1,880 | 1,894 | 1,868.5 | 1,888.5 | 2,709,200 | 1,888.50 |
| 2018-03-14 | 1,889 | 1,899 | 1,884.5 | 1,890 | 3,185,400 | 1,890 |
| 2018-03-13 | 1,860 | 1,897.5 | 1,860 | 1,896 | 3,947,200 | 1,896 |
| 2018-03-12 | 1,849.5 | 1,882.5 | 1,849.5 | 1,880 | 4,861,900 | 1,880 |
| 2018-03-09 | 1,838.5 | 1,854.5 | 1,817.5 | 1,819.5 | 7,335,600 | 1,819.50 |
| 2018-03-08 | 1,858 | 1,864.5 | 1,824 | 1,829 | 4,814,800 | 1,829 |
| 2018-03-07 | 1,835.5 | 1,865.5 | 1,828 | 1,843 | 4,134,300 | 1,843 |
| 2018-03-06 | 1,874 | 1,877 | 1,845 | 1,846 | 3,784,200 | 1,846 |
| 2018-03-05 | 1,837.5 | 1,844.5 | 1,824 | 1,833 | 3,762,100 | 1,833 |
| 2018-03-02 | 1,850 | 1,863 | 1,838.5 | 1,854.5 | 6,065,700 | 1,854.50 |
| 2018-03-01 | 1,881.5 | 1,895 | 1,880.5 | 1,885.5 | 5,335,500 | 1,885.50 |
| 2018-02-28 | 1,965 | 1,968 | 1,910 | 1,910 | 7,470,500 | 1,910 |
| 2018-02-27 | 1,971.5 | 1,983 | 1,956 | 1,964 | 4,928,400 | 1,964 |
| 2018-02-26 | 1,956 | 1,969 | 1,932.5 | 1,941.5 | 3,642,500 | 1,941.50 |
| 2018-02-23 | 1,902 | 1,937 | 1,901.5 | 1,935.5 | 5,073,800 | 1,935.50 |
| 2018-02-22 | 1,905 | 1,913 | 1,885.5 | 1,895.5 | 5,287,700 | 1,895.50 |
| 2018-02-21 | 1,917.5 | 1,926 | 1,903 | 1,919.5 | 4,825,600 | 1,919.50 |
| 2018-02-20 | 1,925 | 1,925.5 | 1,894.5 | 1,914 | 4,643,800 | 1,914 |
| 2018-02-19 | 1,894.5 | 1,934 | 1,893.5 | 1,933 | 5,483,100 | 1,933 |
| 2018-02-16 | 1,850 | 1,869.5 | 1,841.5 | 1,868 | 5,132,900 | 1,868 |
| 2018-02-15 | 1,849.5 | 1,859 | 1,834.5 | 1,843.5 | 4,400,800 | 1,843.50 |
| 2018-02-14 | 1,851 | 1,862 | 1,810.5 | 1,818.5 | 7,885,800 | 1,818.50 |
| 2018-02-13 | 1,900 | 1,903.5 | 1,846.5 | 1,847.5 | 8,360,000 | 1,847.50 |
| 2018-02-09 | 1,862 | 1,877.5 | 1,839 | 1,874.5 | 7,306,500 | 1,874.50 |
| 2018-02-08 | 1,928 | 1,942.5 | 1,921 | 1,932 | 5,490,100 | 1,932 |
| 2018-02-07 | 1,981 | 1,983.5 | 1,907.5 | 1,908 | 7,931,200 | 1,908 |
| 2018-02-06 | 1,922 | 1,933 | 1,882.5 | 1,921 | 11,836,300 | 1,921 |
| 2018-02-05 | 2,000.5 | 2,022 | 1,997.5 | 2,006 | 6,015,500 | 2,006 |
| 2018-02-02 | 2,066.5 | 2,069.5 | 2,036 | 2,048.5 | 4,126,800 | 2,048.50 |
| 2018-02-01 | 2,028.5 | 2,064 | 2,015 | 2,055 | 6,322,200 | 2,055 |
| 2018-01-31 | 2,064 | 2,080.5 | 2,032 | 2,035 | 8,126,600 | 2,035 |
| 2018-01-30 | 2,170 | 2,170 | 2,112 | 2,117 | 5,621,000 | 2,117 |
| 2018-01-29 | 2,171 | 2,195.5 | 2,170.5 | 2,172 | 3,802,700 | 2,172 |
| 2018-01-26 | 2,170.5 | 2,186 | 2,152 | 2,163 | 4,407,300 | 2,163 |
| 2018-01-25 | 2,155 | 2,182.5 | 2,155 | 2,166 | 4,522,400 | 2,166 |
| 2018-01-24 | 2,200.5 | 2,216.5 | 2,166.5 | 2,171 | 4,945,600 | 2,171 |
| 2018-01-23 | 2,180 | 2,211.5 | 2,179.5 | 2,210 | 5,323,800 | 2,210 |
| 2018-01-22 | 2,140 | 2,171.5 | 2,138.5 | 2,171.5 | 6,133,600 | 2,171.50 |
| 2018-01-19 | 2,110 | 2,123.5 | 2,103.5 | 2,119.5 | 3,797,500 | 2,119.50 |
| 2018-01-18 | 2,142.5 | 2,144 | 2,097 | 2,100 | 5,021,800 | 2,100 |
| 2018-01-17 | 2,104.5 | 2,121.5 | 2,100.5 | 2,114 | 4,475,400 | 2,114 |
| 2018-01-16 | 2,112 | 2,117 | 2,089.5 | 2,112.5 | 3,601,500 | 2,112.50 |
| 2018-01-15 | 2,144 | 2,149.5 | 2,110 | 2,111.5 | 4,595,800 | 2,111.50 |
| 2018-01-12 | 2,088 | 2,116.5 | 2,083 | 2,106 | 7,230,900 | 2,106 |
| 2018-01-11 | 2,050 | 2,065.5 | 2,045 | 2,065.5 | 5,535,800 | 2,065.50 |
| 2018-01-10 | 2,018 | 2,055 | 2,010 | 2,052 | 6,109,800 | 2,052 |
| 2018-01-09 | 2,030 | 2,031.5 | 2,005.5 | 2,014.5 | 4,846,600 | 2,014.50 |
| 2018-01-05 | 1,982.5 | 2,006.5 | 1,978.5 | 2,005 | 5,007,900 | 2,005 |
| 2018-01-04 | 1,941 | 1,977 | 1,931.5 | 1,977 | 6,009,200 | 1,977 |
分割・併合履歴 ： [2013-03-27]1株→10株 [2000-03-28]1株→1.2株 [1990-03-27]1株→1.05株 [1987-09-26]1株→1.05株
