8601 (株)大和証券グループ本社 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 | 549.2 | 558.4 | 545.5 | 556.6 | 5,212,500 | 556.60 |
| 2018-12-27 | 559.7 | 561.1 | 553 | 555.4 | 7,344,600 | 555.40 |
| 2018-12-26 | 538.1 | 544.8 | 528.7 | 536.1 | 7,022,800 | 536.10 |
| 2018-12-25 | 523.7 | 537.9 | 523.7 | 533.3 | 11,572,000 | 533.30 |
| 2018-12-21 | 577.7 | 578.8 | 556 | 563.7 | 14,437,700 | 563.70 |
| 2018-12-20 | 603.6 | 604.1 | 581.1 | 583.1 | 8,707,900 | 583.10 |
| 2018-12-19 | 606 | 613.7 | 605.1 | 608.6 | 6,475,300 | 608.60 |
| 2018-12-18 | 610 | 615 | 607.3 | 611.6 | 5,992,500 | 611.60 |
| 2018-12-17 | 612.4 | 618.9 | 612.3 | 617.2 | 4,143,700 | 617.20 |
| 2018-12-14 | 620 | 622.9 | 612 | 612.2 | 7,497,400 | 612.20 |
| 2018-12-13 | 616.9 | 628.4 | 616.3 | 624.6 | 7,217,000 | 624.60 |
| 2018-12-12 | 605.4 | 616.7 | 605 | 614.5 | 9,384,200 | 614.50 |
| 2018-12-11 | 599.7 | 599.7 | 586.3 | 593.8 | 6,840,200 | 593.80 |
| 2018-12-10 | 603 | 606 | 594.6 | 601.8 | 4,949,400 | 601.80 |
| 2018-12-07 | 612.9 | 614.2 | 605.9 | 613 | 6,249,400 | 613 |
| 2018-12-06 | 614 | 616.2 | 605.6 | 607.9 | 6,937,500 | 607.90 |
| 2018-12-05 | 615 | 619.3 | 611.8 | 616.6 | 5,990,300 | 616.60 |
| 2018-12-04 | 635 | 636 | 622.1 | 622.6 | 6,051,000 | 622.60 |
| 2018-12-03 | 632 | 638.9 | 628.1 | 637.3 | 6,060,800 | 637.30 |
| 2018-11-30 | 632 | 632.2 | 626.2 | 626.5 | 6,207,100 | 626.50 |
| 2018-11-29 | 633.4 | 637 | 631.8 | 632.3 | 3,904,700 | 632.30 |
| 2018-11-28 | 631.1 | 634.9 | 627 | 628.7 | 4,633,200 | 628.70 |
| 2018-11-27 | 630 | 633.5 | 626.8 | 629.5 | 5,701,300 | 629.50 |
| 2018-11-26 | 616 | 625.1 | 615.5 | 624.2 | 5,174,400 | 624.20 |
| 2018-11-22 | 619.1 | 619.7 | 613 | 619.1 | 4,173,000 | 619.10 |
| 2018-11-21 | 618 | 620.3 | 612.2 | 618.6 | 6,005,400 | 618.60 |
| 2018-11-20 | 618.1 | 628.2 | 616.3 | 627.3 | 4,975,800 | 627.30 |
| 2018-11-19 | 627 | 630.4 | 620.1 | 623.7 | 5,047,700 | 623.70 |
| 2018-11-16 | 631.8 | 634.8 | 625.5 | 625.8 | 6,584,500 | 625.80 |
| 2018-11-15 | 633.5 | 635.8 | 626.9 | 631.8 | 5,482,300 | 631.80 |
| 2018-11-14 | 636.9 | 640.4 | 633.5 | 637.5 | 5,739,100 | 637.50 |
| 2018-11-13 | 636.1 | 636.1 | 629.2 | 633.4 | 6,019,000 | 633.40 |
| 2018-11-12 | 640.1 | 643.1 | 637.7 | 643.1 | 4,049,100 | 643.10 |
| 2018-11-09 | 644.4 | 650.2 | 641.8 | 642.8 | 4,833,600 | 642.80 |
| 2018-11-08 | 648.8 | 653.4 | 643.3 | 644.7 | 5,157,300 | 644.70 |
| 2018-11-07 | 647.3 | 657 | 635.9 | 638.8 | 7,626,900 | 638.80 |
| 2018-11-06 | 649.1 | 656.4 | 646.3 | 652.3 | 4,627,000 | 652.30 |
| 2018-11-05 | 646.7 | 652.9 | 644.8 | 647.6 | 6,414,800 | 647.60 |
| 2018-11-02 | 644 | 653.9 | 641.5 | 653.7 | 4,894,100 | 653.70 |
| 2018-11-01 | 647.1 | 647.8 | 637.6 | 645.9 | 6,313,200 | 645.90 |
| 2018-10-31 | 635 | 647.1 | 629.1 | 646.9 | 7,950,900 | 646.90 |
| 2018-10-30 | 625 | 640.5 | 621.3 | 635.9 | 20,169,400 | 635.90 |
| 2018-10-29 | 653.6 | 657 | 649.5 | 650.5 | 5,806,100 | 650.50 |
| 2018-10-26 | 653.9 | 655.5 | 645.1 | 650.5 | 6,518,300 | 650.50 |
| 2018-10-25 | 651.1 | 653.4 | 645.8 | 649.3 | 6,944,000 | 649.30 |
| 2018-10-24 | 669 | 669.5 | 660 | 665.3 | 5,973,000 | 665.30 |
| 2018-10-23 | 675.4 | 676.6 | 662.5 | 664.4 | 6,407,400 | 664.40 |
| 2018-10-22 | 672.3 | 683 | 669.8 | 680.4 | 5,112,500 | 680.40 |
| 2018-10-19 | 672.2 | 677.1 | 670.2 | 674.6 | 5,098,000 | 674.60 |
| 2018-10-18 | 682.6 | 686.9 | 679.7 | 680.1 | 4,982,300 | 680.10 |
| 2018-10-17 | 670.9 | 676.7 | 668.8 | 676 | 6,185,400 | 676 |
| 2018-10-16 | 654 | 661 | 653.3 | 660.9 | 4,348,300 | 660.90 |
| 2018-10-15 | 661.2 | 664.1 | 655 | 655.2 | 5,548,400 | 655.20 |
| 2018-10-12 | 663.1 | 666.9 | 659 | 665.9 | 6,981,400 | 665.90 |
| 2018-10-11 | 669.9 | 673.3 | 663.6 | 666.3 | 7,905,600 | 666.30 |
| 2018-10-10 | 689.2 | 692.6 | 686.3 | 691.9 | 5,576,900 | 691.90 |
| 2018-10-09 | 687 | 693.6 | 685 | 687.5 | 7,560,300 | 687.50 |
| 2018-10-05 | 685.3 | 695.7 | 685 | 693.3 | 7,873,300 | 693.30 |
| 2018-10-04 | 683.6 | 690.6 | 683.6 | 686.4 | 6,040,900 | 686.40 |
| 2018-10-03 | 687 | 689.6 | 679.3 | 680 | 5,230,000 | 680 |
| 2018-10-02 | 691 | 695.1 | 687.7 | 688.6 | 6,955,400 | 688.60 |
| 2018-10-01 | 690 | 695.2 | 688.5 | 690.8 | 5,824,700 | 690.80 |
| 2018-09-28 | 692.1 | 697.3 | 689.9 | 691.2 | 6,956,300 | 691.20 |
| 2018-09-27 | 689.2 | 697.3 | 687.4 | 687.4 | 8,190,700 | 687.40 |
| 2018-09-26 | 700 | 700 | 688.6 | 695.2 | 9,488,100 | 695.20 |
| 2018-09-25 | 713.5 | 716.9 | 711.3 | 714.3 | 17,994,900 | 714.30 |
| 2018-09-21 | 705 | 714.1 | 704.7 | 713.9 | 11,673,100 | 713.90 |
| 2018-09-20 | 697.6 | 702.7 | 695.4 | 700.8 | 9,222,200 | 700.80 |
| 2018-09-19 | 697.8 | 699.8 | 691 | 692 | 7,531,900 | 692 |
| 2018-09-18 | 680 | 693.8 | 679.8 | 690.6 | 8,977,800 | 690.60 |
| 2018-09-14 | 673.4 | 679.8 | 672.6 | 678.5 | 8,888,200 | 678.50 |
| 2018-09-13 | 664.6 | 672.1 | 664.2 | 669.4 | 4,921,500 | 669.40 |
| 2018-09-12 | 661.7 | 664.5 | 658.4 | 664 | 6,090,200 | 664 |
| 2018-09-11 | 652.4 | 662.9 | 649.7 | 661.7 | 7,524,700 | 661.70 |
| 2018-09-10 | 643.3 | 651.7 | 640.5 | 650.4 | 8,513,100 | 650.40 |
| 2018-09-07 | 655 | 655 | 644.4 | 647.6 | 8,822,200 | 647.60 |
| 2018-09-06 | 660 | 662.7 | 656.1 | 656.8 | 4,596,600 | 656.80 |
| 2018-09-05 | 663.3 | 665.6 | 660.4 | 662.2 | 4,843,300 | 662.20 |
| 2018-09-04 | 663.4 | 666.6 | 661.3 | 664.1 | 3,837,000 | 664.10 |
| 2018-09-03 | 666.5 | 668.3 | 660.9 | 661.3 | 5,697,400 | 661.30 |
| 2018-08-31 | 668.4 | 669.3 | 664.1 | 666.4 | 6,166,700 | 666.40 |
| 2018-08-30 | 676.4 | 679.4 | 672.5 | 673 | 5,414,200 | 673 |
| 2018-08-29 | 673.3 | 677.5 | 672.5 | 675 | 5,290,900 | 675 |
| 2018-08-28 | 672 | 678.5 | 670.3 | 674.8 | 7,325,800 | 674.80 |
| 2018-08-27 | 666 | 672.8 | 662.3 | 668.7 | 5,699,600 | 668.70 |
| 2018-08-24 | 670 | 675.5 | 662.7 | 663 | 7,590,900 | 663 |
| 2018-08-23 | 664 | 666.9 | 662.7 | 665.1 | 6,235,600 | 665.10 |
| 2018-08-22 | 654.2 | 665.7 | 652.3 | 664 | 6,538,600 | 664 |
| 2018-08-21 | 650.1 | 657.5 | 650.1 | 654.1 | 5,260,800 | 654.10 |
| 2018-08-20 | 655 | 655.5 | 647.6 | 650.6 | 5,031,900 | 650.60 |
| 2018-08-17 | 652.2 | 655.3 | 647.5 | 654 | 3,638,700 | 654 |
| 2018-08-16 | 636.1 | 648 | 632.7 | 647.1 | 7,087,700 | 647.10 |
| 2018-08-15 | 644 | 645.8 | 633.7 | 636.1 | 4,615,200 | 636.10 |
| 2018-08-14 | 638.6 | 643.9 | 637 | 643.3 | 3,832,200 | 643.30 |
| 2018-08-13 | 648 | 648 | 634 | 635.7 | 6,875,700 | 635.70 |
| 2018-08-10 | 654.8 | 655.6 | 649.6 | 650.5 | 6,025,600 | 650.50 |
| 2018-08-09 | 660 | 660 | 650.7 | 653.8 | 4,772,600 | 653.80 |
| 2018-08-08 | 660.5 | 664.8 | 657.1 | 660.6 | 6,225,900 | 660.60 |
| 2018-08-07 | 653 | 657.1 | 650.1 | 657.1 | 4,786,200 | 657.10 |
| 2018-08-06 | 654.9 | 656.4 | 649.7 | 651.6 | 5,485,600 | 651.60 |
| 2018-08-03 | 651.2 | 658.6 | 648 | 655.6 | 5,707,300 | 655.60 |
| 2018-08-02 | 652.9 | 662.6 | 649.3 | 651.4 | 8,878,100 | 651.40 |
| 2018-08-01 | 651.8 | 652.5 | 642.3 | 651.5 | 8,292,100 | 651.50 |
| 2018-07-31 | 667.3 | 668.8 | 650.7 | 650.8 | 13,355,900 | 650.80 |
| 2018-07-30 | 655 | 660 | 654.2 | 657.7 | 4,747,100 | 657.70 |
| 2018-07-27 | 655 | 664.8 | 650.2 | 654.8 | 9,687,400 | 654.80 |
| 2018-07-26 | 670.5 | 671.5 | 661 | 663 | 7,929,700 | 663 |
| 2018-07-25 | 670 | 673.5 | 668.3 | 669.4 | 3,839,400 | 669.40 |
| 2018-07-24 | 671.9 | 674.1 | 669.1 | 670.6 | 4,240,000 | 670.60 |
| 2018-07-23 | 659.8 | 671.7 | 658.2 | 668.8 | 3,841,700 | 668.80 |
| 2018-07-20 | 663.1 | 664 | 656.1 | 661.3 | 5,091,100 | 661.30 |
| 2018-07-19 | 668 | 670.2 | 664.5 | 664.5 | 3,700,900 | 664.50 |
| 2018-07-18 | 670 | 670.2 | 662.1 | 663 | 3,724,500 | 663 |
| 2018-07-17 | 663.1 | 670.4 | 658.7 | 664.3 | 7,105,900 | 664.30 |
| 2018-07-13 | 656 | 659.7 | 653.1 | 655.6 | 4,205,800 | 655.60 |
| 2018-07-12 | 652 | 656.1 | 650.9 | 652.3 | 5,690,700 | 652.30 |
| 2018-07-11 | 648.7 | 652 | 640.3 | 647.7 | 4,600,400 | 647.70 |
| 2018-07-10 | 654.9 | 661.7 | 653.7 | 654 | 6,348,000 | 654 |
| 2018-07-09 | 636.4 | 651.5 | 634.6 | 648.5 | 6,172,500 | 648.50 |
| 2018-07-06 | 634.5 | 637.7 | 631.4 | 633.3 | 4,971,700 | 633.30 |
| 2018-07-05 | 631.6 | 633.4 | 627.3 | 630.7 | 4,531,000 | 630.70 |
| 2018-07-04 | 628 | 633.9 | 627.8 | 630.9 | 3,690,700 | 630.90 |
| 2018-07-03 | 637.6 | 637.8 | 627.6 | 632.4 | 5,552,700 | 632.40 |
| 2018-07-02 | 641.1 | 648.5 | 632.9 | 633.4 | 5,091,700 | 633.40 |
| 2018-06-29 | 635 | 644.6 | 633.5 | 643.3 | 7,681,200 | 643.30 |
| 2018-06-28 | 636.3 | 641.9 | 630.1 | 633 | 8,061,100 | 633 |
| 2018-06-27 | 638.9 | 640.3 | 632.2 | 638.7 | 4,386,900 | 638.70 |
| 2018-06-26 | 627 | 641.3 | 624.3 | 638.9 | 4,900,000 | 638.90 |
| 2018-06-25 | 632.5 | 642.9 | 632.1 | 634.4 | 8,115,700 | 634.40 |
| 2018-06-22 | 616.8 | 621.1 | 612.6 | 619.8 | 6,411,100 | 619.80 |
| 2018-06-21 | 623 | 626.5 | 620 | 620.3 | 6,355,100 | 620.30 |
| 2018-06-20 | 628.1 | 630 | 617.3 | 628.3 | 8,844,000 | 628.30 |
| 2018-06-19 | 634.9 | 636 | 627.6 | 627.6 | 6,840,000 | 627.60 |
| 2018-06-18 | 650 | 650.4 | 636.2 | 638.4 | 5,763,600 | 638.40 |
| 2018-06-15 | 648.5 | 650.1 | 644.9 | 648.9 | 5,330,900 | 648.90 |
| 2018-06-14 | 648 | 653.6 | 644.6 | 648.1 | 5,324,300 | 648.10 |
| 2018-06-13 | 649.9 | 655.5 | 649.4 | 652.6 | 5,823,400 | 652.60 |
| 2018-06-12 | 653.9 | 656.8 | 645.5 | 647.1 | 4,242,700 | 647.10 |
| 2018-06-11 | 644.6 | 651.2 | 641.3 | 648.9 | 3,343,200 | 648.90 |
| 2018-06-08 | 646.1 | 652.3 | 644.8 | 644.8 | 5,256,300 | 644.80 |
| 2018-06-07 | 645.8 | 652.5 | 644.8 | 650.7 | 5,268,100 | 650.70 |
| 2018-06-06 | 645.8 | 647.8 | 639.6 | 640.4 | 5,548,800 | 640.40 |
| 2018-06-05 | 649.5 | 649.5 | 638.6 | 640.3 | 5,499,800 | 640.30 |
| 2018-06-04 | 648.5 | 651.3 | 643.5 | 648.3 | 4,780,300 | 648.30 |
| 2018-06-01 | 631.2 | 643 | 629.6 | 639.6 | 5,996,700 | 639.60 |
| 2018-05-31 | 640 | 644.6 | 631.7 | 631.7 | 8,487,000 | 631.70 |
| 2018-05-30 | 634.9 | 634.9 | 626.8 | 631.4 | 8,164,000 | 631.40 |
| 2018-05-29 | 652.3 | 652.4 | 643.3 | 645.5 | 4,185,000 | 645.50 |
| 2018-05-28 | 650 | 652.5 | 645.8 | 652.3 | 3,808,000 | 652.30 |
| 2018-05-25 | 649 | 651.2 | 646.1 | 649.1 | 4,939,000 | 649.10 |
| 2018-05-24 | 656 | 656 | 647.3 | 650.1 | 7,473,000 | 650.10 |
| 2018-05-23 | 665 | 665.5 | 656 | 658.9 | 5,060,000 | 658.90 |
| 2018-05-22 | 667.7 | 668.3 | 664.5 | 665.1 | 3,580,000 | 665.10 |
| 2018-05-21 | 669 | 669.6 | 666.3 | 666.6 | 4,292,000 | 666.60 |
| 2018-05-18 | 667 | 669.8 | 666.1 | 669.3 | 5,316,000 | 669.30 |
| 2018-05-17 | 667.3 | 671.8 | 666 | 666.1 | 7,880,000 | 666.10 |
| 2018-05-16 | 667.3 | 670.1 | 665.7 | 667 | 6,797,000 | 667 |
| 2018-05-15 | 674 | 679 | 666.9 | 667.3 | 7,210,000 | 667.30 |
| 2018-05-14 | 663 | 673.7 | 662.3 | 673.3 | 5,961,000 | 673.30 |
| 2018-05-11 | 654.5 | 662.4 | 652.7 | 661.3 | 8,222,000 | 661.30 |
| 2018-05-10 | 654.5 | 657.9 | 649.1 | 654.5 | 9,765,000 | 654.50 |
| 2018-05-09 | 659.2 | 660.7 | 653.3 | 655 | 10,765,000 | 655 |
| 2018-05-08 | 659 | 670.3 | 658.6 | 662.5 | 8,865,000 | 662.50 |
| 2018-05-07 | 659.9 | 660.2 | 652.9 | 657 | 10,231,000 | 657 |
| 2018-05-02 | 663 | 665.9 | 659.8 | 660.5 | 8,669,000 | 660.50 |
| 2018-05-01 | 675 | 678.1 | 665.2 | 666.5 | 8,342,000 | 666.50 |
| 2018-04-27 | 680 | 681.3 | 671 | 672.7 | 7,477,000 | 672.70 |
| 2018-04-26 | 684.6 | 684.6 | 680.3 | 681 | 6,067,000 | 681 |
| 2018-04-25 | 680.5 | 689.3 | 680.1 | 685.2 | 5,875,000 | 685.20 |
| 2018-04-24 | 683.7 | 685.8 | 679.3 | 683.5 | 6,319,000 | 683.50 |
| 2018-04-23 | 669.6 | 676.8 | 669.6 | 675.6 | 4,310,000 | 675.60 |
| 2018-04-20 | 669 | 674.3 | 667.6 | 672 | 7,323,000 | 672 |
| 2018-04-19 | 667.5 | 674.8 | 664.4 | 665.1 | 7,974,000 | 665.10 |
| 2018-04-18 | 664.1 | 669.9 | 661.4 | 668.7 | 7,778,000 | 668.70 |
| 2018-04-17 | 668.1 | 670.3 | 660.1 | 666.5 | 6,525,000 | 666.50 |
| 2018-04-16 | 672.5 | 674.6 | 667.4 | 671.2 | 5,827,000 | 671.20 |
| 2018-04-13 | 672.8 | 680.5 | 672.4 | 675.5 | 8,469,000 | 675.50 |
| 2018-04-12 | 671.2 | 677.4 | 669.2 | 670.2 | 6,055,000 | 670.20 |
| 2018-04-11 | 669.3 | 674.4 | 668.5 | 669.2 | 8,532,000 | 669.20 |
| 2018-04-10 | 666.1 | 672.4 | 662.8 | 670.3 | 6,213,000 | 670.30 |
| 2018-04-09 | 667.5 | 669.8 | 664.3 | 668 | 5,752,000 | 668 |
| 2018-04-06 | 670 | 670.3 | 664.1 | 666.5 | 14,324,000 | 666.50 |
| 2018-04-05 | 670.6 | 677.3 | 668 | 672.8 | 11,963,000 | 672.80 |
| 2018-04-04 | 669.8 | 670.8 | 659.4 | 668.8 | 9,061,000 | 668.80 |
| 2018-04-03 | 669.8 | 671.6 | 662.5 | 670 | 4,779,000 | 670 |
| 2018-03-30 | 682.6 | 684.8 | 674.7 | 678.7 | 4,686,000 | 678.70 |
| 2018-03-29 | 682 | 686.3 | 671.1 | 676.3 | 6,645,000 | 676.30 |
| 2018-03-28 | 671.2 | 679.6 | 665.7 | 679.1 | 7,941,000 | 679.10 |
| 2018-03-27 | 682.2 | 692.5 | 680.8 | 692.2 | 13,659,000 | 692.20 |
| 2018-03-26 | 668.4 | 673.3 | 661.1 | 672.2 | 8,984,000 | 672.20 |
| 2018-03-23 | 683 | 683.1 | 670.5 | 672.4 | 9,909,000 | 672.40 |
| 2018-03-22 | 700 | 701.6 | 692.5 | 700.2 | 6,334,000 | 700.20 |
| 2018-03-20 | 695.5 | 702.7 | 694.2 | 702.3 | 6,360,000 | 702.30 |
| 2018-03-19 | 705.3 | 705.6 | 692 | 694.4 | 6,383,000 | 694.40 |
| 2018-03-16 | 703 | 706.5 | 700.6 | 704.9 | 9,354,000 | 704.90 |
| 2018-03-15 | 698.3 | 701.7 | 696.1 | 700 | 5,158,000 | 700 |
| 2018-03-14 | 700 | 705.3 | 697.1 | 700.1 | 5,183,000 | 700.10 |
| 2018-03-13 | 698 | 705 | 694.3 | 703.9 | 8,651,000 | 703.90 |
| 2018-03-12 | 690 | 697.7 | 689.2 | 695.8 | 5,754,000 | 695.80 |
| 2018-03-09 | 681.9 | 690.5 | 677.2 | 681.2 | 10,044,000 | 681.20 |
| 2018-03-08 | 683.8 | 687.4 | 674.6 | 677.2 | 10,509,000 | 677.20 |
| 2018-03-07 | 682 | 692.8 | 680.2 | 683.8 | 8,804,000 | 683.80 |
| 2018-03-06 | 694 | 696.7 | 680.7 | 681.9 | 9,257,000 | 681.90 |
| 2018-03-05 | 690 | 691.1 | 682.1 | 684.5 | 6,150,000 | 684.50 |
| 2018-03-02 | 700 | 700.5 | 691 | 694 | 10,260,000 | 694 |
| 2018-03-01 | 715 | 715.1 | 706.3 | 709.3 | 7,959,000 | 709.30 |
| 2018-02-28 | 734.5 | 737.3 | 716.8 | 716.8 | 7,843,000 | 716.80 |
| 2018-02-27 | 738.8 | 742.2 | 732.7 | 734.9 | 5,982,000 | 734.90 |
| 2018-02-26 | 735.9 | 737.1 | 727.5 | 732.3 | 6,954,000 | 732.30 |
| 2018-02-23 | 719.2 | 726.4 | 713.8 | 725.3 | 6,165,000 | 725.30 |
| 2018-02-22 | 713.8 | 716.2 | 706.9 | 711.9 | 5,965,000 | 711.90 |
| 2018-02-21 | 723.2 | 725 | 715.8 | 717.6 | 6,240,000 | 717.60 |
| 2018-02-20 | 724.6 | 724.9 | 717.4 | 724.8 | 6,011,000 | 724.80 |
| 2018-02-19 | 717.3 | 726 | 714.6 | 725.7 | 5,705,000 | 725.70 |
| 2018-02-16 | 712 | 716 | 706.5 | 712.1 | 5,345,000 | 712.10 |
| 2018-02-15 | 712 | 715.5 | 703.5 | 705.4 | 9,047,000 | 705.40 |
| 2018-02-14 | 707 | 714 | 697 | 701.6 | 9,184,000 | 701.60 |
| 2018-02-13 | 725 | 731.2 | 705 | 706.6 | 9,619,000 | 706.60 |
| 2018-02-09 | 707 | 712.1 | 700.5 | 712.1 | 11,704,000 | 712.10 |
| 2018-02-08 | 743.3 | 747.1 | 727.8 | 728.3 | 12,590,000 | 728.30 |
| 2018-02-07 | 768.7 | 770.5 | 741.2 | 741.7 | 10,453,000 | 741.70 |
| 2018-02-06 | 747 | 747 | 730.6 | 744.9 | 16,972,000 | 744.90 |
| 2018-02-05 | 781.1 | 785.5 | 776.4 | 781.3 | 10,252,000 | 781.30 |
| 2018-02-02 | 795 | 803.1 | 790.2 | 796.1 | 13,661,000 | 796.10 |
| 2018-02-01 | 790.2 | 803.3 | 787.7 | 797.8 | 9,954,000 | 797.80 |
| 2018-01-31 | 765 | 794 | 763.2 | 782.2 | 13,951,000 | 782.20 |
| 2018-01-30 | 778 | 779.6 | 766 | 770.8 | 10,408,000 | 770.80 |
| 2018-01-29 | 789.1 | 791.5 | 781.8 | 783.3 | 4,860,000 | 783.30 |
| 2018-01-26 | 796 | 800 | 787.2 | 787.2 | 8,371,000 | 787.20 |
| 2018-01-25 | 796.9 | 804.1 | 785.2 | 799.1 | 8,479,000 | 799.10 |
| 2018-01-24 | 810 | 810.5 | 800.8 | 803.7 | 9,705,000 | 803.70 |
| 2018-01-23 | 797 | 806.4 | 794.1 | 804.9 | 10,868,000 | 804.90 |
| 2018-01-22 | 796.1 | 809.9 | 790.4 | 795.7 | 8,912,000 | 795.70 |
| 2018-01-19 | 785.6 | 787.2 | 777.3 | 787.1 | 6,196,000 | 787.10 |
| 2018-01-18 | 788.5 | 792 | 778.7 | 780 | 8,936,000 | 780 |
| 2018-01-17 | 770 | 783.3 | 768.2 | 783 | 9,193,000 | 783 |
| 2018-01-16 | 774 | 777.6 | 772 | 774 | 5,730,000 | 774 |
| 2018-01-15 | 770.7 | 778.1 | 769.3 | 774 | 8,529,000 | 774 |
| 2018-01-12 | 765.8 | 768.9 | 762.2 | 763.9 | 7,743,000 | 763.90 |
| 2018-01-11 | 751.1 | 768.1 | 751.1 | 764.4 | 10,527,000 | 764.40 |
| 2018-01-10 | 750.6 | 755.8 | 744.3 | 754.1 | 10,109,000 | 754.10 |
| 2018-01-09 | 756.7 | 760.7 | 749.1 | 750.9 | 12,240,000 | 750.90 |
| 2018-01-05 | 738 | 749.7 | 737.4 | 749 | 14,740,000 | 749 |
| 2018-01-04 | 720 | 734.6 | 718 | 733.9 | 11,934,000 | 733.90 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1986-09-26]1株→1.03株 [1985-09-26]1株→1.03株 [1984-09-26]1株→1.05株 [1983-09-27]1株→1.05株
