8604 野村ホールディングス(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 | 416.7 | 423.2 | 414.2 | 420.8 | 14,754,800 | 420.80 |
| 2018-12-27 | 425.5 | 426.3 | 418 | 422.6 | 16,998,900 | 422.60 |
| 2018-12-26 | 405 | 410.6 | 399.9 | 405.1 | 15,330,400 | 405.10 |
| 2018-12-25 | 396 | 405.2 | 393 | 399.5 | 24,505,300 | 399.50 |
| 2018-12-21 | 419.1 | 423.1 | 409.1 | 415.4 | 35,934,400 | 415.40 |
| 2018-12-20 | 436.3 | 437.8 | 414.3 | 416.8 | 33,441,400 | 416.80 |
| 2018-12-19 | 452 | 452 | 443.8 | 444.2 | 18,213,300 | 444.20 |
| 2018-12-18 | 454.4 | 461.7 | 453 | 459.1 | 14,811,400 | 459.10 |
| 2018-12-17 | 460 | 465.4 | 459.8 | 461.8 | 13,668,300 | 461.80 |
| 2018-12-14 | 472 | 473.5 | 459.9 | 461.2 | 22,025,500 | 461.20 |
| 2018-12-13 | 464.5 | 471.6 | 462.2 | 469 | 19,089,200 | 469 |
| 2018-12-12 | 454.7 | 464.3 | 454 | 460.7 | 21,735,100 | 460.70 |
| 2018-12-11 | 455 | 456.3 | 447.1 | 449.8 | 20,992,900 | 449.80 |
| 2018-12-10 | 461.7 | 461.9 | 455.2 | 455.4 | 22,835,600 | 455.40 |
| 2018-12-07 | 475 | 476.8 | 468.5 | 472.3 | 17,961,300 | 472.30 |
| 2018-12-06 | 484 | 486 | 470 | 471.9 | 25,221,900 | 471.90 |
| 2018-12-05 | 489.1 | 489.4 | 482.4 | 484.2 | 22,505,200 | 484.20 |
| 2018-12-04 | 515.4 | 516 | 498.5 | 500.6 | 25,289,300 | 500.60 |
| 2018-12-03 | 514.8 | 520.9 | 513.1 | 516.4 | 14,902,200 | 516.40 |
| 2018-11-30 | 518.3 | 519.1 | 511.2 | 511.4 | 16,426,900 | 511.40 |
| 2018-11-29 | 519 | 522 | 518.1 | 519.5 | 11,013,200 | 519.50 |
| 2018-11-28 | 515.4 | 519.4 | 514.2 | 517.4 | 10,885,700 | 517.40 |
| 2018-11-27 | 518.3 | 520.4 | 513.8 | 514.1 | 12,841,500 | 514.10 |
| 2018-11-26 | 507.1 | 512.5 | 505.1 | 511.6 | 10,066,500 | 511.60 |
| 2018-11-22 | 510 | 513.4 | 507.9 | 510.7 | 9,964,900 | 510.70 |
| 2018-11-21 | 505.4 | 511 | 504.1 | 509.1 | 14,225,800 | 509.10 |
| 2018-11-20 | 505.5 | 516.2 | 505.5 | 512.7 | 13,446,900 | 512.70 |
| 2018-11-19 | 511.1 | 517.7 | 506.9 | 509.4 | 13,256,900 | 509.40 |
| 2018-11-16 | 511.5 | 520.7 | 510.6 | 511.4 | 14,213,700 | 511.40 |
| 2018-11-15 | 512.7 | 514.9 | 510.1 | 514.2 | 12,615,900 | 514.20 |
| 2018-11-14 | 517.1 | 521.9 | 515 | 518.2 | 11,398,300 | 518.20 |
| 2018-11-13 | 520 | 520.3 | 511.1 | 517 | 15,169,300 | 517 |
| 2018-11-12 | 526.7 | 529.3 | 524.4 | 528 | 7,006,400 | 528 |
| 2018-11-09 | 528.2 | 533.8 | 526.7 | 529.6 | 9,782,800 | 529.60 |
| 2018-11-08 | 534.4 | 535.8 | 527.6 | 527.9 | 14,607,300 | 527.90 |
| 2018-11-07 | 533.7 | 541.2 | 520.8 | 524.4 | 21,783,200 | 524.40 |
| 2018-11-06 | 529.6 | 542 | 527.5 | 538.5 | 14,371,400 | 538.50 |
| 2018-11-05 | 525.1 | 533.6 | 522.2 | 529.6 | 15,468,000 | 529.60 |
| 2018-11-02 | 522.2 | 526.9 | 512.5 | 525 | 25,626,500 | 525 |
| 2018-11-01 | 525 | 526.5 | 511.3 | 520.8 | 31,477,300 | 520.80 |
| 2018-10-31 | 534.9 | 548.3 | 530.8 | 547.5 | 23,414,500 | 547.50 |
| 2018-10-30 | 525.5 | 535.6 | 524.9 | 529 | 37,023,700 | 529 |
| 2018-10-29 | 532.6 | 536.8 | 530 | 530.2 | 16,171,300 | 530.20 |
| 2018-10-26 | 533 | 533.9 | 524.4 | 528 | 18,978,000 | 528 |
| 2018-10-25 | 527.8 | 529.4 | 522.1 | 525 | 23,424,400 | 525 |
| 2018-10-24 | 548.7 | 550.9 | 538 | 541.5 | 16,026,400 | 541.50 |
| 2018-10-23 | 551.5 | 553.1 | 541.2 | 541.4 | 17,555,600 | 541.40 |
| 2018-10-22 | 549 | 556.6 | 546.4 | 555 | 11,620,000 | 555 |
| 2018-10-19 | 550 | 552.7 | 547 | 551.9 | 14,661,200 | 551.90 |
| 2018-10-18 | 558 | 560.3 | 556 | 557.2 | 17,569,300 | 557.20 |
| 2018-10-17 | 550 | 555.9 | 548.1 | 554.5 | 22,564,000 | 554.50 |
| 2018-10-16 | 532.3 | 538.6 | 531.7 | 537.4 | 13,922,700 | 537.40 |
| 2018-10-15 | 534.1 | 534.8 | 531 | 531 | 14,375,700 | 531 |
| 2018-10-12 | 535.9 | 538.8 | 532.7 | 538.1 | 17,855,800 | 538.10 |
| 2018-10-11 | 540.1 | 543 | 532.5 | 538.6 | 31,406,800 | 538.60 |
| 2018-10-10 | 560 | 563.4 | 557.7 | 560.1 | 16,219,000 | 560.10 |
| 2018-10-09 | 558 | 563.9 | 552.2 | 557.3 | 19,726,800 | 557.30 |
| 2018-10-05 | 554 | 565.9 | 554 | 562.4 | 24,349,100 | 562.40 |
| 2018-10-04 | 549.1 | 558.3 | 549 | 554 | 22,324,500 | 554 |
| 2018-10-03 | 550.5 | 554.8 | 544.3 | 546.1 | 16,686,400 | 546.10 |
| 2018-10-02 | 555.5 | 556.6 | 550.2 | 551.3 | 19,546,300 | 551.30 |
| 2018-10-01 | 543.4 | 550.3 | 542.3 | 550 | 16,313,900 | 550 |
| 2018-09-28 | 547 | 551.9 | 542.7 | 542.7 | 21,293,300 | 542.70 |
| 2018-09-27 | 540.3 | 545.8 | 539.6 | 541.8 | 13,190,800 | 541.80 |
| 2018-09-26 | 546 | 546.3 | 539.1 | 545.3 | 20,388,200 | 545.30 |
| 2018-09-25 | 557.9 | 561.9 | 552.5 | 553.8 | 23,258,200 | 553.80 |
| 2018-09-21 | 555 | 557.9 | 553.1 | 556.2 | 20,311,200 | 556.20 |
| 2018-09-20 | 549.8 | 554.4 | 535 | 551 | 24,978,200 | 551 |
| 2018-09-19 | 542.3 | 548.8 | 541 | 541.7 | 20,334,800 | 541.70 |
| 2018-09-18 | 525 | 536.2 | 524.9 | 534.4 | 21,473,000 | 534.40 |
| 2018-09-14 | 518 | 525.5 | 517.7 | 522.6 | 18,733,900 | 522.60 |
| 2018-09-13 | 511.1 | 518.7 | 510.8 | 515.4 | 14,800,300 | 515.40 |
| 2018-09-12 | 513.1 | 515.5 | 508.3 | 511.2 | 12,672,600 | 511.20 |
| 2018-09-11 | 511.3 | 515.7 | 510.4 | 514.2 | 13,430,400 | 514.20 |
| 2018-09-10 | 505.3 | 511.7 | 504.1 | 509.6 | 12,470,600 | 509.60 |
| 2018-09-07 | 507.6 | 509.3 | 503.1 | 507.2 | 13,713,900 | 507.20 |
| 2018-09-06 | 511.7 | 513.2 | 509.2 | 510.5 | 11,499,000 | 510.50 |
| 2018-09-05 | 511.7 | 516.9 | 511.1 | 511.7 | 14,868,200 | 511.70 |
| 2018-09-04 | 510 | 513.5 | 508.8 | 511.3 | 11,933,900 | 511.30 |
| 2018-09-03 | 508.6 | 512.4 | 507.3 | 507.9 | 10,048,900 | 507.90 |
| 2018-08-31 | 508 | 510.6 | 504.8 | 508.5 | 16,268,300 | 508.50 |
| 2018-08-30 | 518.2 | 518.7 | 513.1 | 514.1 | 16,447,100 | 514.10 |
| 2018-08-29 | 514 | 520.7 | 514 | 518 | 11,803,100 | 518 |
| 2018-08-28 | 514.5 | 519.7 | 512.7 | 513 | 12,147,400 | 513 |
| 2018-08-27 | 510 | 512.9 | 508.4 | 510.1 | 8,299,500 | 510.10 |
| 2018-08-24 | 510.9 | 514.4 | 506.7 | 507.8 | 10,637,200 | 507.80 |
| 2018-08-23 | 509 | 513.6 | 507.1 | 507.9 | 8,563,700 | 507.90 |
| 2018-08-22 | 505.1 | 513.2 | 504 | 510 | 8,910,800 | 510 |
| 2018-08-21 | 506.9 | 510.4 | 503.8 | 508.2 | 8,733,900 | 508.20 |
| 2018-08-20 | 503.1 | 509.1 | 503 | 507.8 | 6,787,300 | 507.80 |
| 2018-08-17 | 506.6 | 508.4 | 502 | 506.9 | 10,800,500 | 506.90 |
| 2018-08-16 | 498 | 501.3 | 492.9 | 500.3 | 14,846,900 | 500.30 |
| 2018-08-15 | 504 | 505.6 | 498 | 500.4 | 11,147,600 | 500.40 |
| 2018-08-14 | 503.5 | 503.6 | 500.1 | 502.1 | 11,474,800 | 502.10 |
| 2018-08-13 | 507.3 | 507.5 | 499.4 | 502.1 | 19,034,300 | 502.10 |
| 2018-08-10 | 518.3 | 519.9 | 512.1 | 513 | 14,981,600 | 513 |
| 2018-08-09 | 519 | 519.2 | 515.9 | 518 | 8,889,200 | 518 |
| 2018-08-08 | 520 | 523.8 | 519.6 | 520.1 | 12,261,100 | 520.10 |
| 2018-08-07 | 518.3 | 521.7 | 517.1 | 521.3 | 10,846,500 | 521.30 |
| 2018-08-06 | 521.5 | 523.3 | 518.3 | 519.4 | 13,582,000 | 519.40 |
| 2018-08-03 | 525 | 525 | 515.6 | 519 | 21,626,400 | 519 |
| 2018-08-02 | 527 | 531.2 | 524.1 | 525.6 | 19,368,500 | 525.60 |
| 2018-08-01 | 528.5 | 534.9 | 527.1 | 533 | 15,940,300 | 533 |
| 2018-07-31 | 533.3 | 536 | 528.5 | 528.5 | 23,249,800 | 528.50 |
| 2018-07-30 | 526.3 | 532.8 | 525 | 529 | 19,883,600 | 529 |
| 2018-07-27 | 528 | 535.8 | 522.6 | 527 | 59,305,400 | 527 |
| 2018-07-26 | 563.9 | 565 | 558.1 | 559.4 | 13,743,200 | 559.40 |
| 2018-07-25 | 558.8 | 562.5 | 555.8 | 560.3 | 11,402,800 | 560.30 |
| 2018-07-24 | 559.6 | 559.9 | 554.3 | 556.5 | 9,122,400 | 556.50 |
| 2018-07-23 | 547.2 | 561.5 | 546.8 | 554.1 | 14,043,000 | 554.10 |
| 2018-07-20 | 549.6 | 552.1 | 544.6 | 547.4 | 13,015,400 | 547.40 |
| 2018-07-19 | 549 | 557.4 | 548.6 | 553.5 | 14,555,300 | 553.50 |
| 2018-07-18 | 553.5 | 553.9 | 545.7 | 546.9 | 9,101,000 | 546.90 |
| 2018-07-17 | 545 | 552.9 | 543.5 | 547.7 | 15,647,000 | 547.70 |
| 2018-07-13 | 537.8 | 545.5 | 535.3 | 542.3 | 15,878,200 | 542.30 |
| 2018-07-12 | 538.4 | 538.6 | 532.6 | 533 | 9,942,100 | 533 |
| 2018-07-11 | 536.2 | 538.2 | 528 | 535.2 | 15,034,500 | 535.20 |
| 2018-07-10 | 539.9 | 545 | 538.2 | 541 | 13,621,100 | 541 |
| 2018-07-09 | 530.5 | 539.4 | 529.4 | 536.5 | 12,345,400 | 536.50 |
| 2018-07-06 | 527 | 533.4 | 525.6 | 528.9 | 12,385,100 | 528.90 |
| 2018-07-05 | 529.4 | 530 | 524.7 | 527.1 | 12,032,100 | 527.10 |
| 2018-07-04 | 530.7 | 533.7 | 528.6 | 530.4 | 9,883,500 | 530.40 |
| 2018-07-03 | 533.5 | 534.8 | 529.6 | 533.3 | 12,228,700 | 533.30 |
| 2018-07-02 | 533.9 | 542.2 | 532 | 532.9 | 11,740,700 | 532.90 |
| 2018-06-29 | 534.6 | 538.9 | 530.1 | 538.2 | 16,181,600 | 538.20 |
| 2018-06-28 | 533.1 | 536.3 | 531.7 | 534.5 | 15,399,400 | 534.50 |
| 2018-06-27 | 540 | 540.7 | 533.4 | 539.5 | 11,967,500 | 539.50 |
| 2018-06-26 | 532 | 545.1 | 532 | 540.6 | 15,822,000 | 540.60 |
| 2018-06-25 | 544.8 | 546.5 | 538.2 | 540.2 | 14,050,600 | 540.20 |
| 2018-06-22 | 537 | 538.7 | 530.9 | 538.4 | 18,374,300 | 538.40 |
| 2018-06-21 | 545 | 545.4 | 539.4 | 540.9 | 12,434,000 | 540.90 |
| 2018-06-20 | 544 | 550 | 538.2 | 547.7 | 16,833,700 | 547.70 |
| 2018-06-19 | 553.3 | 555.9 | 545.7 | 546.9 | 16,039,800 | 546.90 |
| 2018-06-18 | 562.3 | 562.8 | 553.1 | 557.4 | 14,269,300 | 557.40 |
| 2018-06-15 | 570 | 571.9 | 563.9 | 566.2 | 16,863,500 | 566.20 |
| 2018-06-14 | 571 | 573.3 | 568.5 | 570.4 | 13,126,500 | 570.40 |
| 2018-06-13 | 573.6 | 575.9 | 571.1 | 573.3 | 10,591,500 | 573.30 |
| 2018-06-12 | 578.2 | 578.5 | 572.9 | 573.5 | 10,402,200 | 573.50 |
| 2018-06-11 | 573.5 | 575.1 | 569.3 | 573 | 12,347,300 | 573 |
| 2018-06-08 | 581.8 | 583 | 575.1 | 575.1 | 14,020,500 | 575.10 |
| 2018-06-07 | 577 | 583.3 | 575.2 | 581.8 | 15,012,500 | 581.80 |
| 2018-06-06 | 575 | 577.9 | 573.4 | 573.8 | 10,414,100 | 573.80 |
| 2018-06-05 | 582.1 | 582.1 | 575.2 | 575.5 | 13,445,200 | 575.50 |
| 2018-06-04 | 575.3 | 582.3 | 574.2 | 578.7 | 13,356,300 | 578.70 |
| 2018-06-01 | 565 | 575.2 | 562.5 | 571.3 | 17,805,500 | 571.30 |
| 2018-05-31 | 570 | 571.4 | 562.4 | 564.1 | 26,117,500 | 564.10 |
| 2018-05-30 | 566 | 566.9 | 561.8 | 565.1 | 21,026,900 | 565.10 |
| 2018-05-29 | 582 | 582.7 | 575.3 | 577.1 | 12,006,100 | 577.10 |
| 2018-05-28 | 586.9 | 588.5 | 579.7 | 583.4 | 14,385,900 | 583.40 |
| 2018-05-25 | 592.9 | 592.9 | 587 | 587 | 18,094,600 | 587 |
| 2018-05-24 | 601.1 | 602.7 | 590.8 | 592.9 | 19,274,300 | 592.90 |
| 2018-05-23 | 605.1 | 607.3 | 601 | 602.8 | 12,007,600 | 602.80 |
| 2018-05-22 | 612 | 612 | 607.5 | 608.4 | 9,212,100 | 608.40 |
| 2018-05-21 | 610.6 | 613.7 | 610 | 612 | 7,786,500 | 612 |
| 2018-05-18 | 612.1 | 613.8 | 610.1 | 611.5 | 10,733,400 | 611.50 |
| 2018-05-17 | 609.8 | 614.4 | 609.2 | 612 | 14,443,300 | 612 |
| 2018-05-16 | 610 | 615.6 | 609.5 | 613.1 | 12,497,400 | 613.10 |
| 2018-05-15 | 618 | 620.8 | 615.3 | 615.5 | 10,984,600 | 615.50 |
| 2018-05-14 | 610 | 619.5 | 608 | 617.2 | 11,658,900 | 617.20 |
| 2018-05-11 | 609.8 | 612.1 | 605.8 | 611.4 | 10,760,800 | 611.40 |
| 2018-05-10 | 610.2 | 611.3 | 605.5 | 610 | 10,319,100 | 610 |
| 2018-05-09 | 602 | 605.5 | 598.2 | 604 | 17,245,700 | 604 |
| 2018-05-08 | 605.9 | 609.6 | 603.6 | 606.5 | 13,657,600 | 606.50 |
| 2018-05-07 | 611.3 | 613.5 | 597.4 | 603.4 | 28,638,700 | 603.40 |
| 2018-05-02 | 618 | 620.1 | 615.2 | 616.7 | 17,187,900 | 616.70 |
| 2018-05-01 | 635 | 635.3 | 619.6 | 621.3 | 18,997,200 | 621.30 |
| 2018-04-27 | 630.2 | 639.1 | 627.8 | 632.1 | 26,467,700 | 632.10 |
| 2018-04-26 | 641.9 | 643.3 | 638.9 | 641.4 | 15,704,600 | 641.40 |
| 2018-04-25 | 639.4 | 642.3 | 636.2 | 641.9 | 17,058,600 | 641.90 |
| 2018-04-24 | 650 | 650 | 643.3 | 645.6 | 16,120,200 | 645.60 |
| 2018-04-23 | 637 | 643.1 | 635 | 642.5 | 10,650,800 | 642.50 |
| 2018-04-20 | 636.4 | 639.4 | 633.3 | 636.9 | 8,846,900 | 636.90 |
| 2018-04-19 | 632 | 645 | 632 | 636.4 | 16,184,600 | 636.40 |
| 2018-04-18 | 626 | 634.3 | 622.6 | 632.7 | 15,670,900 | 632.70 |
| 2018-04-17 | 633.7 | 635.1 | 625.5 | 629.5 | 9,366,400 | 629.50 |
| 2018-04-16 | 635.5 | 638.2 | 631.8 | 635.4 | 10,571,100 | 635.40 |
| 2018-04-13 | 637.5 | 645.3 | 636.9 | 639.8 | 15,312,100 | 639.80 |
| 2018-04-12 | 635 | 636.2 | 628.7 | 630.4 | 10,245,100 | 630.40 |
| 2018-04-11 | 629.8 | 637.1 | 625.5 | 634.6 | 23,102,200 | 634.60 |
| 2018-04-10 | 615.5 | 624.4 | 611.6 | 621.1 | 11,178,600 | 621.10 |
| 2018-04-09 | 615.1 | 619.9 | 612.4 | 618.5 | 10,412,000 | 618.50 |
| 2018-04-06 | 619 | 622.6 | 616 | 616.3 | 13,861,900 | 616.30 |
| 2018-04-05 | 614.2 | 620.1 | 609.4 | 618.1 | 17,668,100 | 618.10 |
| 2018-04-04 | 612.7 | 612.7 | 603.5 | 608.7 | 15,215,300 | 608.70 |
| 2018-04-03 | 607.1 | 614.1 | 601.6 | 612.7 | 11,873,300 | 612.70 |
| 2018-03-30 | 617.4 | 621.2 | 612.3 | 615.3 | 12,347,600 | 615.30 |
| 2018-03-29 | 613.5 | 617.5 | 604.4 | 611.2 | 17,528,200 | 611.20 |
| 2018-03-28 | 598.9 | 611.2 | 596.8 | 610.6 | 19,716,900 | 610.60 |
| 2018-03-27 | 610 | 618.4 | 607 | 615.5 | 23,652,500 | 615.50 |
| 2018-03-26 | 598.5 | 603.6 | 589.3 | 603.5 | 26,732,300 | 603.50 |
| 2018-03-23 | 614.5 | 614.6 | 606.1 | 608.5 | 25,764,100 | 608.50 |
| 2018-03-22 | 624 | 626.9 | 618.8 | 624.9 | 22,324,500 | 624.90 |
| 2018-03-20 | 625 | 633.8 | 624.3 | 630.7 | 12,231,900 | 630.70 |
| 2018-03-19 | 633.5 | 635.3 | 625.7 | 628.6 | 10,617,100 | 628.60 |
| 2018-03-16 | 638.2 | 638.4 | 634.7 | 635 | 12,296,200 | 635 |
| 2018-03-15 | 637.6 | 638.2 | 630.5 | 637 | 16,517,800 | 637 |
| 2018-03-14 | 638.3 | 643.7 | 637.3 | 641.1 | 9,961,200 | 641.10 |
| 2018-03-13 | 641.1 | 645 | 637.2 | 644.6 | 12,723,100 | 644.60 |
| 2018-03-12 | 642 | 645.5 | 639 | 643.7 | 17,831,600 | 643.70 |
| 2018-03-09 | 636.3 | 645.7 | 629.7 | 631.8 | 21,681,100 | 631.80 |
| 2018-03-08 | 637.1 | 638.8 | 634.6 | 635.2 | 12,861,100 | 635.20 |
| 2018-03-07 | 632.2 | 642 | 629.3 | 634.5 | 16,643,700 | 634.50 |
| 2018-03-06 | 644 | 649.3 | 630.5 | 632.1 | 15,615,200 | 632.10 |
| 2018-03-05 | 635 | 635.9 | 626 | 632 | 15,095,700 | 632 |
| 2018-03-02 | 641 | 644.1 | 637.3 | 639.7 | 20,648,300 | 639.70 |
| 2018-03-01 | 656.2 | 658.2 | 648.8 | 651.8 | 15,983,800 | 651.80 |
| 2018-02-28 | 669.9 | 673.8 | 659.5 | 659.6 | 19,002,500 | 659.60 |
| 2018-02-27 | 667.6 | 681.2 | 667.6 | 672.9 | 16,817,900 | 672.90 |
| 2018-02-26 | 665.4 | 669.2 | 662.4 | 666 | 17,176,300 | 666 |
| 2018-02-23 | 647.6 | 657.4 | 646.4 | 656.4 | 15,436,600 | 656.40 |
| 2018-02-22 | 648.1 | 652 | 643.3 | 646.2 | 17,989,400 | 646.20 |
| 2018-02-21 | 664.8 | 665 | 648.4 | 653 | 25,166,600 | 653 |
| 2018-02-20 | 662.9 | 665.9 | 656.1 | 665.5 | 15,223,900 | 665.50 |
| 2018-02-19 | 660.2 | 666.5 | 658.8 | 666.4 | 15,943,300 | 666.40 |
| 2018-02-16 | 658.2 | 662.5 | 656.1 | 656.8 | 13,874,700 | 656.80 |
| 2018-02-15 | 659.3 | 661.6 | 651.7 | 656.3 | 20,827,100 | 656.30 |
| 2018-02-14 | 652 | 663.8 | 640 | 645.1 | 22,967,600 | 645.10 |
| 2018-02-13 | 663 | 669.8 | 646.4 | 648.8 | 29,507,600 | 648.80 |
| 2018-02-09 | 642.1 | 650.6 | 636.3 | 650.1 | 24,163,900 | 650.10 |
| 2018-02-08 | 662.9 | 666.8 | 653.4 | 661.7 | 22,463,700 | 661.70 |
| 2018-02-07 | 677.7 | 680.3 | 656.7 | 657 | 34,226,100 | 657 |
| 2018-02-06 | 660 | 666.4 | 645.6 | 662.6 | 49,507,800 | 662.60 |
| 2018-02-05 | 691 | 703.3 | 690.9 | 694.8 | 29,228,500 | 694.80 |
| 2018-02-02 | 718.3 | 721.2 | 697.6 | 705.6 | 39,844,400 | 705.60 |
| 2018-02-01 | 718.5 | 728.1 | 711.1 | 726.6 | 27,266,400 | 726.60 |
| 2018-01-31 | 703.5 | 721.9 | 701.1 | 707.5 | 30,307,800 | 707.50 |
| 2018-01-30 | 722.4 | 724.5 | 708.3 | 712 | 39,226,400 | 712 |
| 2018-01-29 | 728.2 | 730.9 | 721.8 | 722.4 | 14,968,300 | 722.40 |
| 2018-01-26 | 737.4 | 738 | 725.1 | 726.5 | 17,142,800 | 726.50 |
| 2018-01-25 | 740 | 740.5 | 732.4 | 733.7 | 21,245,300 | 733.70 |
| 2018-01-24 | 749.1 | 756.5 | 744.3 | 746.8 | 24,211,900 | 746.80 |
| 2018-01-23 | 740.7 | 751.1 | 736.8 | 748.1 | 22,694,100 | 748.10 |
| 2018-01-22 | 744.7 | 753.7 | 735.7 | 739.5 | 29,073,900 | 739.50 |
| 2018-01-19 | 734 | 737 | 728.1 | 734.2 | 17,313,000 | 734.20 |
| 2018-01-18 | 747 | 748.9 | 729.3 | 730.4 | 22,313,100 | 730.40 |
| 2018-01-17 | 729.5 | 742.4 | 729.1 | 737.1 | 21,279,100 | 737.10 |
| 2018-01-16 | 740.5 | 745.8 | 738.1 | 739.5 | 15,658,700 | 739.50 |
| 2018-01-15 | 736 | 744.6 | 734.9 | 740.1 | 21,259,900 | 740.10 |
| 2018-01-12 | 732.5 | 735 | 726.2 | 728 | 17,847,800 | 728 |
| 2018-01-11 | 717.7 | 731.9 | 716.1 | 731.3 | 24,630,800 | 731.30 |
| 2018-01-10 | 718.1 | 727.7 | 717.1 | 724.7 | 23,851,800 | 724.70 |
| 2018-01-09 | 720.8 | 728.7 | 714 | 718.4 | 38,390,900 | 718.40 |
| 2018-01-05 | 695.4 | 710 | 692.2 | 710 | 47,113,200 | 710 |
| 2018-01-04 | 676.9 | 686.2 | 674.7 | 686.1 | 30,998,900 | 686.10 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.02株 [1984-09-26]1株→1.02株 [1983-09-27]1株→1.03株
