8630 SOMPO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 | 3,690 | 3,764 | 3,661 | 3,732 | 1,329,500 | 1,244 |
| 2018-12-27 | 3,729 | 3,763 | 3,667 | 3,701 | 4,308,900 | 1,233.67 |
| 2018-12-26 | 3,576 | 3,639 | 3,532 | 3,589 | 1,797,300 | 1,196.33 |
| 2018-12-25 | 3,638 | 3,658 | 3,536 | 3,562 | 1,902,800 | 1,187.33 |
| 2018-12-21 | 3,842 | 3,850 | 3,713 | 3,763 | 2,671,500 | 1,254.33 |
| 2018-12-20 | 3,873 | 3,894 | 3,798 | 3,817 | 1,642,300 | 1,272.33 |
| 2018-12-19 | 3,931 | 3,956 | 3,851 | 3,873 | 1,613,100 | 1,291 |
| 2018-12-18 | 3,942 | 3,977 | 3,927 | 3,945 | 1,096,700 | 1,315 |
| 2018-12-17 | 3,998 | 4,046 | 3,998 | 4,005 | 1,112,400 | 1,335 |
| 2018-12-14 | 4,066 | 4,083 | 3,979 | 3,988 | 2,129,100 | 1,329.33 |
| 2018-12-13 | 4,025 | 4,066 | 3,976 | 4,051 | 1,400,700 | 1,350.33 |
| 2018-12-12 | 4,011 | 4,079 | 3,974 | 4,045 | 2,285,500 | 1,348.33 |
| 2018-12-11 | 4,075 | 4,084 | 4,020 | 4,078 | 1,359,500 | 1,359.33 |
| 2018-12-10 | 4,100 | 4,153 | 4,084 | 4,136 | 1,112,500 | 1,378.67 |
| 2018-12-07 | 4,175 | 4,212 | 4,117 | 4,163 | 1,565,200 | 1,387.67 |
| 2018-12-06 | 4,203 | 4,230 | 4,167 | 4,184 | 1,399,800 | 1,394.67 |
| 2018-12-05 | 4,207 | 4,275 | 4,186 | 4,253 | 1,485,900 | 1,417.67 |
| 2018-12-04 | 4,430 | 4,431 | 4,309 | 4,310 | 1,294,800 | 1,436.67 |
| 2018-12-03 | 4,439 | 4,478 | 4,396 | 4,454 | 944,300 | 1,484.67 |
| 2018-11-30 | 4,320 | 4,414 | 4,313 | 4,386 | 2,621,800 | 1,462 |
| 2018-11-29 | 4,349 | 4,351 | 4,300 | 4,304 | 1,167,800 | 1,434.67 |
| 2018-11-28 | 4,372 | 4,409 | 4,312 | 4,335 | 1,942,500 | 1,445 |
| 2018-11-27 | 4,298 | 4,403 | 4,298 | 4,368 | 1,548,700 | 1,456 |
| 2018-11-26 | 4,345 | 4,355 | 4,236 | 4,256 | 1,203,300 | 1,418.67 |
| 2018-11-22 | 4,378 | 4,378 | 4,301 | 4,342 | 1,038,300 | 1,447.33 |
| 2018-11-21 | 4,369 | 4,391 | 4,309 | 4,334 | 1,580,000 | 1,444.67 |
| 2018-11-20 | 4,499 | 4,531 | 4,376 | 4,407 | 1,697,900 | 1,469 |
| 2018-11-19 | 4,571 | 4,595 | 4,497 | 4,560 | 1,256,900 | 1,520 |
| 2018-11-16 | 4,531 | 4,611 | 4,515 | 4,557 | 1,088,000 | 1,519 |
| 2018-11-15 | 4,482 | 4,514 | 4,433 | 4,487 | 1,221,100 | 1,495.67 |
| 2018-11-14 | 4,659 | 4,688 | 4,503 | 4,527 | 1,982,100 | 1,509 |
| 2018-11-13 | 4,753 | 4,782 | 4,540 | 4,646 | 1,990,200 | 1,548.67 |
| 2018-11-12 | 4,824 | 4,907 | 4,808 | 4,893 | 596,700 | 1,631 |
| 2018-11-09 | 4,885 | 4,924 | 4,852 | 4,858 | 724,700 | 1,619.33 |
| 2018-11-08 | 4,913 | 4,952 | 4,878 | 4,882 | 924,900 | 1,627.33 |
| 2018-11-07 | 4,911 | 4,949 | 4,799 | 4,816 | 1,303,700 | 1,605.33 |
| 2018-11-06 | 4,729 | 4,906 | 4,729 | 4,855 | 1,059,900 | 1,618.33 |
| 2018-11-05 | 4,710 | 4,731 | 4,675 | 4,706 | 903,200 | 1,568.67 |
| 2018-11-02 | 4,678 | 4,770 | 4,650 | 4,757 | 1,105,000 | 1,585.67 |
| 2018-11-01 | 4,680 | 4,717 | 4,668 | 4,686 | 1,192,500 | 1,562 |
| 2018-10-31 | 4,599 | 4,682 | 4,551 | 4,680 | 1,471,700 | 1,560 |
| 2018-10-30 | 4,472 | 4,586 | 4,470 | 4,572 | 1,211,300 | 1,524 |
| 2018-10-29 | 4,596 | 4,610 | 4,473 | 4,476 | 1,120,900 | 1,492 |
| 2018-10-26 | 4,555 | 4,634 | 4,535 | 4,580 | 1,374,200 | 1,526.67 |
| 2018-10-25 | 4,460 | 4,572 | 4,460 | 4,517 | 1,072,500 | 1,505.67 |
| 2018-10-24 | 4,626 | 4,631 | 4,544 | 4,600 | 1,152,500 | 1,533.33 |
| 2018-10-23 | 4,699 | 4,705 | 4,600 | 4,631 | 1,185,800 | 1,543.67 |
| 2018-10-22 | 4,673 | 4,752 | 4,664 | 4,741 | 1,123,600 | 1,580.33 |
| 2018-10-19 | 4,673 | 4,756 | 4,664 | 4,743 | 971,400 | 1,581 |
| 2018-10-18 | 4,770 | 4,786 | 4,729 | 4,743 | 682,400 | 1,581 |
| 2018-10-17 | 4,730 | 4,798 | 4,701 | 4,731 | 1,090,700 | 1,577 |
| 2018-10-16 | 4,644 | 4,671 | 4,605 | 4,663 | 1,042,500 | 1,554.33 |
| 2018-10-15 | 4,562 | 4,637 | 4,562 | 4,600 | 1,171,300 | 1,533.33 |
| 2018-10-12 | 4,665 | 4,716 | 4,559 | 4,619 | 2,246,800 | 1,539.67 |
| 2018-10-11 | 4,753 | 4,798 | 4,728 | 4,793 | 1,669,400 | 1,597.67 |
| 2018-10-10 | 4,836 | 4,916 | 4,816 | 4,892 | 1,468,600 | 1,630.67 |
| 2018-10-09 | 4,780 | 4,809 | 4,730 | 4,766 | 1,417,400 | 1,588.67 |
| 2018-10-05 | 4,814 | 4,855 | 4,771 | 4,785 | 962,100 | 1,595 |
| 2018-10-04 | 4,864 | 4,882 | 4,781 | 4,795 | 1,088,300 | 1,598.33 |
| 2018-10-03 | 4,800 | 4,855 | 4,790 | 4,796 | 938,900 | 1,598.67 |
| 2018-10-02 | 4,850 | 4,885 | 4,808 | 4,827 | 1,298,100 | 1,609 |
| 2018-10-01 | 4,813 | 4,842 | 4,765 | 4,787 | 1,025,600 | 1,595.67 |
| 2018-09-28 | 4,887 | 4,926 | 4,828 | 4,839 | 1,369,600 | 1,613 |
| 2018-09-27 | 4,842 | 4,919 | 4,828 | 4,836 | 1,259,400 | 1,612 |
| 2018-09-26 | 4,890 | 4,937 | 4,854 | 4,912 | 1,435,900 | 1,637.33 |
| 2018-09-25 | 4,879 | 5,014 | 4,864 | 5,011 | 1,863,000 | 1,670.33 |
| 2018-09-21 | 4,830 | 4,889 | 4,770 | 4,834 | 2,459,100 | 1,611.33 |
| 2018-09-20 | 4,788 | 4,824 | 4,758 | 4,805 | 1,773,600 | 1,601.67 |
| 2018-09-19 | 4,743 | 4,823 | 4,716 | 4,746 | 1,604,200 | 1,582 |
| 2018-09-18 | 4,476 | 4,656 | 4,475 | 4,641 | 2,072,300 | 1,547 |
| 2018-09-14 | 4,349 | 4,449 | 4,341 | 4,444 | 2,021,300 | 1,481.33 |
| 2018-09-13 | 4,351 | 4,388 | 4,312 | 4,322 | 1,021,700 | 1,440.67 |
| 2018-09-12 | 4,426 | 4,436 | 4,338 | 4,372 | 1,180,600 | 1,457.33 |
| 2018-09-11 | 4,473 | 4,509 | 4,465 | 4,470 | 1,030,300 | 1,490 |
| 2018-09-10 | 4,398 | 4,505 | 4,397 | 4,492 | 993,300 | 1,497.33 |
| 2018-09-07 | 4,458 | 4,470 | 4,367 | 4,424 | 1,234,200 | 1,474.67 |
| 2018-09-06 | 4,581 | 4,600 | 4,433 | 4,450 | 1,295,600 | 1,483.33 |
| 2018-09-05 | 4,601 | 4,615 | 4,565 | 4,586 | 846,900 | 1,528.67 |
| 2018-09-04 | 4,645 | 4,666 | 4,607 | 4,624 | 691,700 | 1,541.33 |
| 2018-09-03 | 4,742 | 4,742 | 4,631 | 4,675 | 1,103,400 | 1,558.33 |
| 2018-08-31 | 4,780 | 4,798 | 4,741 | 4,744 | 1,137,500 | 1,581.33 |
| 2018-08-30 | 4,862 | 4,884 | 4,838 | 4,842 | 946,900 | 1,614 |
| 2018-08-29 | 4,792 | 4,874 | 4,782 | 4,861 | 821,300 | 1,620.33 |
| 2018-08-28 | 4,833 | 4,873 | 4,806 | 4,806 | 756,700 | 1,602 |
| 2018-08-27 | 4,768 | 4,835 | 4,752 | 4,827 | 778,400 | 1,609 |
| 2018-08-24 | 4,751 | 4,778 | 4,715 | 4,720 | 891,200 | 1,573.33 |
| 2018-08-23 | 4,734 | 4,777 | 4,734 | 4,751 | 692,100 | 1,583.67 |
| 2018-08-22 | 4,683 | 4,755 | 4,674 | 4,728 | 839,800 | 1,576 |
| 2018-08-21 | 4,641 | 4,694 | 4,641 | 4,682 | 899,500 | 1,560.67 |
| 2018-08-20 | 4,621 | 4,681 | 4,615 | 4,671 | 606,300 | 1,557 |
| 2018-08-17 | 4,645 | 4,688 | 4,642 | 4,662 | 717,500 | 1,554 |
| 2018-08-16 | 4,553 | 4,637 | 4,500 | 4,624 | 1,015,200 | 1,541.33 |
| 2018-08-15 | 4,613 | 4,649 | 4,574 | 4,599 | 913,900 | 1,533 |
| 2018-08-14 | 4,525 | 4,569 | 4,498 | 4,569 | 1,193,400 | 1,523 |
| 2018-08-13 | 4,422 | 4,561 | 4,403 | 4,490 | 1,606,400 | 1,496.67 |
| 2018-08-10 | 4,460 | 4,470 | 4,384 | 4,411 | 1,072,500 | 1,470.33 |
| 2018-08-09 | 4,533 | 4,540 | 4,466 | 4,473 | 805,000 | 1,491 |
| 2018-08-08 | 4,545 | 4,591 | 4,535 | 4,542 | 604,300 | 1,514 |
| 2018-08-07 | 4,491 | 4,556 | 4,482 | 4,556 | 629,900 | 1,518.67 |
| 2018-08-06 | 4,490 | 4,542 | 4,472 | 4,491 | 626,600 | 1,497 |
| 2018-08-03 | 4,593 | 4,601 | 4,482 | 4,496 | 1,033,900 | 1,498.67 |
| 2018-08-02 | 4,628 | 4,673 | 4,624 | 4,631 | 1,130,700 | 1,543.67 |
| 2018-08-01 | 4,545 | 4,605 | 4,534 | 4,597 | 1,234,300 | 1,532.33 |
| 2018-07-31 | 4,540 | 4,602 | 4,512 | 4,534 | 1,467,600 | 1,511.33 |
| 2018-07-30 | 4,518 | 4,539 | 4,493 | 4,499 | 540,500 | 1,499.67 |
| 2018-07-27 | 4,524 | 4,530 | 4,493 | 4,519 | 597,800 | 1,506.33 |
| 2018-07-26 | 4,481 | 4,513 | 4,463 | 4,495 | 706,700 | 1,498.33 |
| 2018-07-25 | 4,499 | 4,511 | 4,468 | 4,474 | 439,500 | 1,491.33 |
| 2018-07-24 | 4,503 | 4,530 | 4,457 | 4,465 | 799,900 | 1,488.33 |
| 2018-07-23 | 4,431 | 4,515 | 4,424 | 4,493 | 979,500 | 1,497.67 |
| 2018-07-20 | 4,454 | 4,454 | 4,382 | 4,447 | 934,700 | 1,482.33 |
| 2018-07-19 | 4,483 | 4,483 | 4,454 | 4,454 | 595,100 | 1,484.67 |
| 2018-07-18 | 4,543 | 4,558 | 4,472 | 4,474 | 598,500 | 1,491.33 |
| 2018-07-17 | 4,550 | 4,570 | 4,524 | 4,529 | 830,800 | 1,509.67 |
| 2018-07-13 | 4,466 | 4,489 | 4,451 | 4,471 | 851,000 | 1,490.33 |
| 2018-07-12 | 4,406 | 4,474 | 4,394 | 4,447 | 1,332,700 | 1,482.33 |
| 2018-07-11 | 4,369 | 4,381 | 4,333 | 4,371 | 1,179,700 | 1,457 |
| 2018-07-10 | 4,403 | 4,450 | 4,367 | 4,399 | 1,627,500 | 1,466.33 |
| 2018-07-09 | 4,319 | 4,372 | 4,281 | 4,335 | 1,864,600 | 1,445 |
| 2018-07-06 | 4,350 | 4,395 | 4,340 | 4,355 | 1,084,600 | 1,451.67 |
| 2018-07-05 | 4,376 | 4,406 | 4,353 | 4,375 | 869,500 | 1,458.33 |
| 2018-07-04 | 4,402 | 4,419 | 4,371 | 4,383 | 831,100 | 1,461 |
| 2018-07-03 | 4,424 | 4,448 | 4,397 | 4,441 | 1,113,500 | 1,480.33 |
| 2018-07-02 | 4,467 | 4,487 | 4,411 | 4,418 | 825,100 | 1,472.67 |
| 2018-06-29 | 4,450 | 4,491 | 4,429 | 4,480 | 775,500 | 1,493.33 |
| 2018-06-28 | 4,459 | 4,493 | 4,421 | 4,448 | 1,093,500 | 1,482.67 |
| 2018-06-27 | 4,521 | 4,543 | 4,453 | 4,477 | 1,228,500 | 1,492.33 |
| 2018-06-26 | 4,502 | 4,571 | 4,486 | 4,567 | 668,500 | 1,522.33 |
| 2018-06-25 | 4,587 | 4,599 | 4,544 | 4,548 | 719,700 | 1,516 |
| 2018-06-22 | 4,587 | 4,588 | 4,541 | 4,564 | 1,060,200 | 1,521.33 |
| 2018-06-21 | 4,557 | 4,620 | 4,525 | 4,595 | 1,152,700 | 1,531.67 |
| 2018-06-20 | 4,550 | 4,559 | 4,495 | 4,550 | 1,136,000 | 1,516.67 |
| 2018-06-19 | 4,542 | 4,593 | 4,526 | 4,531 | 1,121,900 | 1,510.33 |
| 2018-06-18 | 4,590 | 4,590 | 4,542 | 4,568 | 899,100 | 1,522.67 |
| 2018-06-15 | 4,628 | 4,638 | 4,590 | 4,613 | 1,194,800 | 1,537.67 |
| 2018-06-14 | 4,612 | 4,655 | 4,574 | 4,600 | 1,222,300 | 1,533.33 |
| 2018-06-13 | 4,560 | 4,654 | 4,547 | 4,644 | 1,909,500 | 1,548 |
| 2018-06-12 | 4,630 | 4,683 | 4,557 | 4,582 | 1,778,100 | 1,527.33 |
| 2018-06-11 | 4,644 | 4,669 | 4,617 | 4,620 | 1,433,300 | 1,540 |
| 2018-06-08 | 4,650 | 4,748 | 4,649 | 4,694 | 2,669,100 | 1,564.67 |
| 2018-06-07 | 4,838 | 4,841 | 4,690 | 4,700 | 4,305,800 | 1,566.67 |
| 2018-06-06 | 4,844 | 4,853 | 4,794 | 4,838 | 2,243,500 | 1,612.67 |
| 2018-06-05 | 4,838 | 4,858 | 4,821 | 4,843 | 1,527,900 | 1,614.33 |
| 2018-06-04 | 4,796 | 4,858 | 4,787 | 4,838 | 1,860,100 | 1,612.67 |
| 2018-06-01 | 4,725 | 4,774 | 4,680 | 4,743 | 2,150,400 | 1,581 |
| 2018-05-31 | 4,654 | 4,756 | 4,653 | 4,732 | 3,363,200 | 1,577.33 |
| 2018-05-30 | 4,721 | 4,725 | 4,577 | 4,631 | 2,431,700 | 1,543.67 |
| 2018-05-29 | 4,745 | 4,759 | 4,705 | 4,753 | 1,452,800 | 1,584.33 |
| 2018-05-28 | 4,731 | 4,755 | 4,689 | 4,749 | 1,212,600 | 1,583 |
| 2018-05-25 | 4,631 | 4,733 | 4,628 | 4,728 | 1,367,800 | 1,576 |
| 2018-05-24 | 4,668 | 4,669 | 4,607 | 4,629 | 1,781,800 | 1,543 |
| 2018-05-23 | 4,691 | 4,746 | 4,658 | 4,691 | 1,730,300 | 1,563.67 |
| 2018-05-22 | 4,619 | 4,728 | 4,582 | 4,690 | 2,486,600 | 1,563.33 |
| 2018-05-21 | 4,970 | 4,977 | 4,592 | 4,599 | 4,457,700 | 1,533 |
| 2018-05-18 | 4,775 | 4,968 | 4,744 | 4,939 | 1,990,400 | 1,646.33 |
| 2018-05-17 | 4,744 | 4,763 | 4,726 | 4,753 | 1,177,500 | 1,584.33 |
| 2018-05-16 | 4,741 | 4,766 | 4,719 | 4,724 | 837,700 | 1,574.67 |
| 2018-05-15 | 4,724 | 4,753 | 4,686 | 4,728 | 888,500 | 1,576 |
| 2018-05-14 | 4,704 | 4,768 | 4,683 | 4,739 | 709,700 | 1,579.67 |
| 2018-05-11 | 4,695 | 4,756 | 4,662 | 4,723 | 913,100 | 1,574.33 |
| 2018-05-10 | 4,656 | 4,716 | 4,655 | 4,690 | 1,018,400 | 1,563.33 |
| 2018-05-09 | 4,642 | 4,658 | 4,601 | 4,656 | 988,200 | 1,552 |
| 2018-05-08 | 4,587 | 4,676 | 4,567 | 4,634 | 834,300 | 1,544.67 |
| 2018-05-07 | 4,600 | 4,618 | 4,524 | 4,586 | 812,100 | 1,528.67 |
| 2018-05-02 | 4,617 | 4,621 | 4,558 | 4,604 | 748,700 | 1,534.67 |
| 2018-05-01 | 4,610 | 4,629 | 4,584 | 4,613 | 924,300 | 1,537.67 |
| 2018-04-27 | 4,598 | 4,609 | 4,561 | 4,590 | 1,029,400 | 1,530 |
| 2018-04-26 | 4,490 | 4,557 | 4,490 | 4,545 | 1,245,600 | 1,515 |
| 2018-04-25 | 4,417 | 4,478 | 4,411 | 4,458 | 804,100 | 1,486 |
| 2018-04-24 | 4,462 | 4,477 | 4,422 | 4,447 | 870,500 | 1,482.33 |
| 2018-04-23 | 4,449 | 4,477 | 4,415 | 4,421 | 1,061,200 | 1,473.67 |
| 2018-04-20 | 4,371 | 4,443 | 4,371 | 4,419 | 759,800 | 1,473 |
| 2018-04-19 | 4,416 | 4,434 | 4,366 | 4,371 | 1,168,300 | 1,457 |
| 2018-04-18 | 4,345 | 4,420 | 4,323 | 4,397 | 1,028,000 | 1,465.67 |
| 2018-04-17 | 4,385 | 4,409 | 4,351 | 4,355 | 1,077,700 | 1,451.67 |
| 2018-04-16 | 4,387 | 4,403 | 4,362 | 4,394 | 607,400 | 1,464.67 |
| 2018-04-13 | 4,429 | 4,466 | 4,380 | 4,380 | 932,700 | 1,460 |
| 2018-04-12 | 4,380 | 4,409 | 4,369 | 4,385 | 1,075,700 | 1,461.67 |
| 2018-04-11 | 4,430 | 4,459 | 4,377 | 4,381 | 1,105,200 | 1,460.33 |
| 2018-04-10 | 4,363 | 4,464 | 4,346 | 4,415 | 1,077,700 | 1,471.67 |
| 2018-04-09 | 4,345 | 4,443 | 4,333 | 4,396 | 1,062,900 | 1,465.33 |
| 2018-04-06 | 4,385 | 4,392 | 4,344 | 4,346 | 1,291,700 | 1,448.67 |
| 2018-04-05 | 4,400 | 4,454 | 4,395 | 4,412 | 1,164,700 | 1,470.67 |
| 2018-04-04 | 4,359 | 4,387 | 4,320 | 4,359 | 1,079,900 | 1,453 |
| 2018-04-03 | 4,275 | 4,367 | 4,253 | 4,355 | 1,174,000 | 1,451.67 |
| 2018-03-30 | 4,292 | 4,303 | 4,228 | 4,282 | 1,738,000 | 1,427.33 |
| 2018-03-29 | 4,235 | 4,256 | 4,169 | 4,241 | 1,127,800 | 1,413.67 |
| 2018-03-28 | 4,093 | 4,200 | 4,085 | 4,194 | 1,783,100 | 1,398 |
| 2018-03-27 | 4,128 | 4,227 | 4,099 | 4,213 | 1,748,800 | 1,404.33 |
| 2018-03-26 | 4,050 | 4,108 | 4,035 | 4,106 | 1,409,600 | 1,368.67 |
| 2018-03-23 | 4,098 | 4,099 | 4,025 | 4,065 | 1,719,100 | 1,355 |
| 2018-03-22 | 4,127 | 4,181 | 4,082 | 4,173 | 1,694,800 | 1,391 |
| 2018-03-20 | 4,110 | 4,175 | 4,093 | 4,169 | 1,190,600 | 1,389.67 |
| 2018-03-19 | 4,109 | 4,174 | 4,101 | 4,122 | 1,101,900 | 1,374 |
| 2018-03-16 | 4,138 | 4,138 | 4,062 | 4,110 | 1,726,300 | 1,370 |
| 2018-03-15 | 4,150 | 4,154 | 4,110 | 4,129 | 743,700 | 1,376.33 |
| 2018-03-14 | 4,141 | 4,163 | 4,092 | 4,160 | 950,200 | 1,386.67 |
| 2018-03-13 | 4,136 | 4,174 | 4,086 | 4,173 | 1,443,200 | 1,391 |
| 2018-03-12 | 4,150 | 4,152 | 4,116 | 4,147 | 1,121,700 | 1,382.33 |
| 2018-03-09 | 4,090 | 4,145 | 4,068 | 4,088 | 2,465,500 | 1,362.67 |
| 2018-03-08 | 4,095 | 4,096 | 3,998 | 4,020 | 1,216,300 | 1,340 |
| 2018-03-07 | 4,018 | 4,052 | 3,996 | 4,025 | 1,409,800 | 1,341.67 |
| 2018-03-06 | 4,070 | 4,098 | 4,013 | 4,018 | 1,502,100 | 1,339.33 |
| 2018-03-05 | 3,966 | 3,983 | 3,941 | 3,970 | 973,000 | 1,323.33 |
| 2018-03-02 | 4,000 | 4,002 | 3,922 | 3,974 | 1,553,400 | 1,324.67 |
| 2018-03-01 | 4,088 | 4,098 | 4,047 | 4,082 | 1,496,400 | 1,360.67 |
| 2018-02-28 | 4,160 | 4,211 | 4,140 | 4,143 | 1,150,500 | 1,381 |
| 2018-02-27 | 4,170 | 4,216 | 4,151 | 4,180 | 1,226,000 | 1,393.33 |
| 2018-02-26 | 4,150 | 4,176 | 4,119 | 4,142 | 782,500 | 1,380.67 |
| 2018-02-23 | 4,088 | 4,134 | 4,069 | 4,118 | 1,025,000 | 1,372.67 |
| 2018-02-22 | 4,074 | 4,096 | 4,044 | 4,091 | 1,298,100 | 1,363.67 |
| 2018-02-21 | 4,144 | 4,144 | 4,039 | 4,070 | 1,707,900 | 1,356.67 |
| 2018-02-20 | 4,150 | 4,177 | 4,105 | 4,153 | 1,016,600 | 1,384.33 |
| 2018-02-19 | 4,143 | 4,205 | 4,122 | 4,170 | 1,051,000 | 1,390 |
| 2018-02-16 | 4,036 | 4,145 | 4,020 | 4,110 | 1,885,800 | 1,370 |
| 2018-02-15 | 4,134 | 4,153 | 4,011 | 4,029 | 1,545,000 | 1,343 |
| 2018-02-14 | 4,021 | 4,055 | 3,922 | 3,994 | 1,532,100 | 1,331.33 |
| 2018-02-13 | 4,100 | 4,140 | 4,013 | 4,030 | 1,523,100 | 1,343.33 |
| 2018-02-09 | 4,023 | 4,078 | 4,001 | 4,075 | 1,759,400 | 1,358.33 |
| 2018-02-08 | 4,186 | 4,206 | 4,117 | 4,163 | 1,604,500 | 1,387.67 |
| 2018-02-07 | 4,253 | 4,308 | 4,143 | 4,152 | 2,138,700 | 1,384 |
| 2018-02-06 | 4,151 | 4,198 | 4,039 | 4,153 | 2,318,800 | 1,384.33 |
| 2018-02-05 | 4,319 | 4,349 | 4,282 | 4,338 | 1,396,000 | 1,446 |
| 2018-02-02 | 4,388 | 4,414 | 4,359 | 4,389 | 1,388,800 | 1,463 |
| 2018-02-01 | 4,402 | 4,458 | 4,359 | 4,416 | 1,177,700 | 1,472 |
| 2018-01-31 | 4,407 | 4,449 | 4,364 | 4,366 | 2,051,000 | 1,455.33 |
| 2018-01-30 | 4,528 | 4,556 | 4,426 | 4,454 | 2,562,400 | 1,484.67 |
| 2018-01-29 | 4,634 | 4,636 | 4,560 | 4,573 | 1,102,600 | 1,524.33 |
| 2018-01-26 | 4,730 | 4,733 | 4,598 | 4,619 | 1,289,200 | 1,539.67 |
| 2018-01-25 | 4,755 | 4,757 | 4,701 | 4,713 | 922,800 | 1,571 |
| 2018-01-24 | 4,758 | 4,780 | 4,744 | 4,767 | 948,600 | 1,589 |
| 2018-01-23 | 4,699 | 4,766 | 4,673 | 4,751 | 1,158,700 | 1,583.67 |
| 2018-01-22 | 4,660 | 4,670 | 4,616 | 4,659 | 1,900,900 | 1,553 |
| 2018-01-19 | 4,543 | 4,605 | 4,532 | 4,601 | 1,174,200 | 1,533.67 |
| 2018-01-18 | 4,607 | 4,622 | 4,496 | 4,512 | 1,081,500 | 1,504 |
| 2018-01-17 | 4,521 | 4,594 | 4,513 | 4,578 | 1,009,300 | 1,526 |
| 2018-01-16 | 4,534 | 4,548 | 4,519 | 4,537 | 491,700 | 1,512.33 |
| 2018-01-15 | 4,530 | 4,575 | 4,515 | 4,521 | 642,400 | 1,507 |
| 2018-01-12 | 4,531 | 4,552 | 4,487 | 4,502 | 1,121,100 | 1,500.67 |
| 2018-01-11 | 4,541 | 4,573 | 4,504 | 4,534 | 995,600 | 1,511.33 |
| 2018-01-10 | 4,540 | 4,589 | 4,540 | 4,561 | 1,267,000 | 1,520.33 |
| 2018-01-09 | 4,548 | 4,550 | 4,498 | 4,539 | 1,739,800 | 1,513 |
| 2018-01-05 | 4,518 | 4,553 | 4,506 | 4,522 | 1,112,300 | 1,507.33 |
| 2018-01-04 | 4,445 | 4,495 | 4,418 | 4,492 | 1,314,300 | 1,497.33 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2011-09-28]1株→0.25株
