8725 MS&ADインシュアランスグループホールディングス(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 | 3,090 | 3,162 | 3,087 | 3,132 | 1,009,600 | 1,044 |
| 2018-12-27 | 3,152 | 3,168 | 3,105 | 3,120 | 1,703,500 | 1,040 |
| 2018-12-26 | 3,052 | 3,108 | 3,007 | 3,052 | 1,518,900 | 1,017.33 |
| 2018-12-25 | 3,119 | 3,120 | 3,001 | 3,041 | 1,733,600 | 1,013.67 |
| 2018-12-21 | 3,181 | 3,190 | 3,087 | 3,125 | 2,595,600 | 1,041.67 |
| 2018-12-20 | 3,208 | 3,239 | 3,176 | 3,193 | 1,575,100 | 1,064.33 |
| 2018-12-19 | 3,222 | 3,231 | 3,186 | 3,216 | 1,299,600 | 1,072 |
| 2018-12-18 | 3,224 | 3,266 | 3,205 | 3,231 | 1,292,500 | 1,077 |
| 2018-12-17 | 3,246 | 3,279 | 3,239 | 3,239 | 1,087,400 | 1,079.67 |
| 2018-12-14 | 3,250 | 3,285 | 3,233 | 3,240 | 1,790,600 | 1,080 |
| 2018-12-13 | 3,300 | 3,316 | 3,279 | 3,280 | 1,180,400 | 1,093.33 |
| 2018-12-12 | 3,266 | 3,302 | 3,247 | 3,279 | 1,332,500 | 1,093 |
| 2018-12-11 | 3,290 | 3,290 | 3,226 | 3,279 | 1,328,200 | 1,093 |
| 2018-12-10 | 3,310 | 3,314 | 3,268 | 3,307 | 1,106,900 | 1,102.33 |
| 2018-12-07 | 3,324 | 3,340 | 3,286 | 3,324 | 1,516,400 | 1,108 |
| 2018-12-06 | 3,342 | 3,360 | 3,308 | 3,340 | 1,413,800 | 1,113.33 |
| 2018-12-05 | 3,363 | 3,377 | 3,326 | 3,367 | 1,442,200 | 1,122.33 |
| 2018-12-04 | 3,457 | 3,462 | 3,397 | 3,413 | 1,325,800 | 1,137.67 |
| 2018-12-03 | 3,471 | 3,529 | 3,459 | 3,481 | 1,028,200 | 1,160.33 |
| 2018-11-30 | 3,452 | 3,478 | 3,433 | 3,445 | 2,580,700 | 1,148.33 |
| 2018-11-29 | 3,437 | 3,439 | 3,407 | 3,415 | 1,141,700 | 1,138.33 |
| 2018-11-28 | 3,431 | 3,437 | 3,383 | 3,401 | 1,647,600 | 1,133.67 |
| 2018-11-27 | 3,395 | 3,471 | 3,388 | 3,444 | 1,563,800 | 1,148 |
| 2018-11-26 | 3,388 | 3,400 | 3,367 | 3,376 | 875,100 | 1,125.33 |
| 2018-11-22 | 3,429 | 3,435 | 3,374 | 3,409 | 886,900 | 1,136.33 |
| 2018-11-21 | 3,418 | 3,458 | 3,375 | 3,415 | 1,296,800 | 1,138.33 |
| 2018-11-20 | 3,440 | 3,475 | 3,396 | 3,458 | 1,700,400 | 1,152.67 |
| 2018-11-19 | 3,402 | 3,482 | 3,318 | 3,447 | 1,912,300 | 1,149 |
| 2018-11-16 | 3,390 | 3,455 | 3,390 | 3,417 | 1,231,100 | 1,139 |
| 2018-11-15 | 3,396 | 3,433 | 3,351 | 3,394 | 1,321,200 | 1,131.33 |
| 2018-11-14 | 3,480 | 3,493 | 3,423 | 3,433 | 1,633,400 | 1,144.33 |
| 2018-11-13 | 3,454 | 3,465 | 3,390 | 3,459 | 1,549,800 | 1,153 |
| 2018-11-12 | 3,513 | 3,578 | 3,509 | 3,548 | 1,015,300 | 1,182.67 |
| 2018-11-09 | 3,516 | 3,570 | 3,514 | 3,535 | 910,800 | 1,178.33 |
| 2018-11-08 | 3,495 | 3,550 | 3,495 | 3,507 | 1,229,800 | 1,169 |
| 2018-11-07 | 3,500 | 3,523 | 3,427 | 3,441 | 1,336,200 | 1,147 |
| 2018-11-06 | 3,420 | 3,514 | 3,420 | 3,488 | 1,498,600 | 1,162.67 |
| 2018-11-05 | 3,388 | 3,407 | 3,367 | 3,389 | 1,079,800 | 1,129.67 |
| 2018-11-02 | 3,385 | 3,422 | 3,366 | 3,409 | 1,544,200 | 1,136.33 |
| 2018-11-01 | 3,406 | 3,443 | 3,387 | 3,401 | 1,703,600 | 1,133.67 |
| 2018-10-31 | 3,383 | 3,415 | 3,349 | 3,406 | 1,436,600 | 1,135.33 |
| 2018-10-30 | 3,344 | 3,378 | 3,344 | 3,357 | 1,768,600 | 1,119 |
| 2018-10-29 | 3,416 | 3,436 | 3,366 | 3,377 | 1,130,600 | 1,125.67 |
| 2018-10-26 | 3,424 | 3,450 | 3,370 | 3,401 | 1,450,900 | 1,133.67 |
| 2018-10-25 | 3,379 | 3,431 | 3,370 | 3,401 | 1,324,000 | 1,133.67 |
| 2018-10-24 | 3,485 | 3,497 | 3,419 | 3,462 | 1,446,800 | 1,154 |
| 2018-10-23 | 3,516 | 3,528 | 3,456 | 3,484 | 1,140,300 | 1,161.33 |
| 2018-10-22 | 3,550 | 3,562 | 3,529 | 3,542 | 1,102,000 | 1,180.67 |
| 2018-10-19 | 3,552 | 3,592 | 3,548 | 3,569 | 939,400 | 1,189.67 |
| 2018-10-18 | 3,588 | 3,608 | 3,576 | 3,582 | 798,100 | 1,194 |
| 2018-10-17 | 3,581 | 3,601 | 3,551 | 3,573 | 1,088,400 | 1,191 |
| 2018-10-16 | 3,530 | 3,564 | 3,514 | 3,547 | 1,295,700 | 1,182.33 |
| 2018-10-15 | 3,530 | 3,566 | 3,526 | 3,541 | 1,803,100 | 1,180.33 |
| 2018-10-12 | 3,637 | 3,650 | 3,547 | 3,587 | 2,621,600 | 1,195.67 |
| 2018-10-11 | 3,671 | 3,709 | 3,662 | 3,699 | 1,738,600 | 1,233 |
| 2018-10-10 | 3,780 | 3,796 | 3,738 | 3,779 | 1,342,400 | 1,259.67 |
| 2018-10-09 | 3,796 | 3,800 | 3,731 | 3,769 | 1,782,700 | 1,256.33 |
| 2018-10-05 | 3,776 | 3,841 | 3,775 | 3,819 | 1,709,300 | 1,273 |
| 2018-10-04 | 3,825 | 3,839 | 3,759 | 3,773 | 1,968,000 | 1,257.67 |
| 2018-10-03 | 3,735 | 3,792 | 3,735 | 3,750 | 1,367,600 | 1,250 |
| 2018-10-02 | 3,790 | 3,816 | 3,747 | 3,760 | 1,861,300 | 1,253.33 |
| 2018-10-01 | 3,770 | 3,789 | 3,758 | 3,768 | 1,224,900 | 1,256 |
| 2018-09-28 | 3,794 | 3,830 | 3,778 | 3,794 | 2,006,900 | 1,264.67 |
| 2018-09-27 | 3,780 | 3,825 | 3,762 | 3,791 | 1,448,000 | 1,263.67 |
| 2018-09-26 | 3,752 | 3,794 | 3,735 | 3,787 | 1,958,700 | 1,262.33 |
| 2018-09-25 | 3,780 | 3,828 | 3,769 | 3,827 | 2,543,300 | 1,275.67 |
| 2018-09-21 | 3,700 | 3,770 | 3,692 | 3,765 | 3,530,600 | 1,255 |
| 2018-09-20 | 3,697 | 3,704 | 3,652 | 3,701 | 2,372,000 | 1,233.67 |
| 2018-09-19 | 3,625 | 3,685 | 3,617 | 3,659 | 2,598,400 | 1,219.67 |
| 2018-09-18 | 3,475 | 3,570 | 3,438 | 3,561 | 3,094,400 | 1,187 |
| 2018-09-14 | 3,394 | 3,423 | 3,378 | 3,423 | 3,107,400 | 1,141 |
| 2018-09-13 | 3,305 | 3,347 | 3,305 | 3,318 | 1,710,400 | 1,106 |
| 2018-09-12 | 3,288 | 3,305 | 3,272 | 3,300 | 1,753,600 | 1,100 |
| 2018-09-11 | 3,282 | 3,313 | 3,266 | 3,301 | 1,792,700 | 1,100.33 |
| 2018-09-10 | 3,260 | 3,313 | 3,259 | 3,295 | 1,616,900 | 1,098.33 |
| 2018-09-07 | 3,237 | 3,261 | 3,224 | 3,252 | 1,530,600 | 1,084 |
| 2018-09-06 | 3,273 | 3,282 | 3,211 | 3,228 | 1,839,300 | 1,076 |
| 2018-09-05 | 3,360 | 3,363 | 3,308 | 3,311 | 2,307,200 | 1,103.67 |
| 2018-09-04 | 3,402 | 3,421 | 3,387 | 3,391 | 977,600 | 1,130.33 |
| 2018-09-03 | 3,403 | 3,409 | 3,376 | 3,385 | 1,425,200 | 1,128.33 |
| 2018-08-31 | 3,456 | 3,456 | 3,413 | 3,415 | 1,556,100 | 1,138.33 |
| 2018-08-30 | 3,500 | 3,508 | 3,464 | 3,471 | 1,208,400 | 1,157 |
| 2018-08-29 | 3,457 | 3,492 | 3,443 | 3,484 | 856,500 | 1,161.33 |
| 2018-08-28 | 3,477 | 3,494 | 3,458 | 3,461 | 1,199,000 | 1,153.67 |
| 2018-08-27 | 3,465 | 3,476 | 3,454 | 3,473 | 815,500 | 1,157.67 |
| 2018-08-24 | 3,473 | 3,490 | 3,449 | 3,455 | 1,122,000 | 1,151.67 |
| 2018-08-23 | 3,449 | 3,468 | 3,439 | 3,445 | 754,400 | 1,148.33 |
| 2018-08-22 | 3,433 | 3,467 | 3,420 | 3,445 | 842,200 | 1,148.33 |
| 2018-08-21 | 3,420 | 3,443 | 3,418 | 3,430 | 908,900 | 1,143.33 |
| 2018-08-20 | 3,432 | 3,464 | 3,426 | 3,456 | 941,900 | 1,152 |
| 2018-08-17 | 3,420 | 3,462 | 3,418 | 3,445 | 1,035,100 | 1,148.33 |
| 2018-08-16 | 3,381 | 3,415 | 3,348 | 3,415 | 1,517,600 | 1,138.33 |
| 2018-08-15 | 3,411 | 3,424 | 3,384 | 3,395 | 1,379,500 | 1,131.67 |
| 2018-08-14 | 3,410 | 3,419 | 3,395 | 3,408 | 1,179,800 | 1,136 |
| 2018-08-13 | 3,368 | 3,397 | 3,363 | 3,389 | 1,924,900 | 1,129.67 |
| 2018-08-10 | 3,388 | 3,398 | 3,369 | 3,390 | 1,853,200 | 1,130 |
| 2018-08-09 | 3,410 | 3,420 | 3,366 | 3,401 | 1,867,900 | 1,133.67 |
| 2018-08-08 | 3,456 | 3,467 | 3,425 | 3,428 | 1,501,800 | 1,142.67 |
| 2018-08-07 | 3,423 | 3,458 | 3,418 | 3,448 | 1,021,800 | 1,149.33 |
| 2018-08-06 | 3,424 | 3,446 | 3,416 | 3,425 | 894,800 | 1,141.67 |
| 2018-08-03 | 3,443 | 3,462 | 3,424 | 3,430 | 1,101,800 | 1,143.33 |
| 2018-08-02 | 3,451 | 3,486 | 3,432 | 3,435 | 1,501,900 | 1,145 |
| 2018-08-01 | 3,406 | 3,448 | 3,399 | 3,437 | 1,948,500 | 1,145.67 |
| 2018-07-31 | 3,469 | 3,476 | 3,408 | 3,412 | 3,052,000 | 1,137.33 |
| 2018-07-30 | 3,472 | 3,490 | 3,430 | 3,438 | 1,325,000 | 1,146 |
| 2018-07-27 | 3,467 | 3,478 | 3,450 | 3,462 | 1,250,100 | 1,154 |
| 2018-07-26 | 3,453 | 3,468 | 3,435 | 3,455 | 1,134,900 | 1,151.67 |
| 2018-07-25 | 3,432 | 3,447 | 3,423 | 3,427 | 1,256,400 | 1,142.33 |
| 2018-07-24 | 3,466 | 3,491 | 3,438 | 3,445 | 1,132,000 | 1,148.33 |
| 2018-07-23 | 3,402 | 3,466 | 3,394 | 3,440 | 1,101,600 | 1,146.67 |
| 2018-07-20 | 3,412 | 3,425 | 3,386 | 3,411 | 1,212,300 | 1,137 |
| 2018-07-19 | 3,414 | 3,442 | 3,406 | 3,406 | 1,361,200 | 1,135.33 |
| 2018-07-18 | 3,427 | 3,436 | 3,402 | 3,409 | 1,170,300 | 1,136.33 |
| 2018-07-17 | 3,420 | 3,439 | 3,414 | 3,427 | 1,352,300 | 1,142.33 |
| 2018-07-13 | 3,397 | 3,409 | 3,386 | 3,395 | 1,637,800 | 1,131.67 |
| 2018-07-12 | 3,394 | 3,416 | 3,393 | 3,397 | 1,674,400 | 1,132.33 |
| 2018-07-11 | 3,367 | 3,402 | 3,361 | 3,394 | 1,624,800 | 1,131.33 |
| 2018-07-10 | 3,430 | 3,443 | 3,407 | 3,407 | 2,076,800 | 1,135.67 |
| 2018-07-09 | 3,407 | 3,445 | 3,396 | 3,416 | 2,072,500 | 1,138.67 |
| 2018-07-06 | 3,416 | 3,446 | 3,395 | 3,421 | 1,719,900 | 1,140.33 |
| 2018-07-05 | 3,424 | 3,450 | 3,415 | 3,428 | 1,398,300 | 1,142.67 |
| 2018-07-04 | 3,379 | 3,424 | 3,367 | 3,404 | 987,600 | 1,134.67 |
| 2018-07-03 | 3,416 | 3,421 | 3,376 | 3,402 | 1,669,200 | 1,134 |
| 2018-07-02 | 3,382 | 3,426 | 3,341 | 3,392 | 2,216,500 | 1,130.67 |
| 2018-06-29 | 3,413 | 3,451 | 3,393 | 3,444 | 1,416,400 | 1,148 |
| 2018-06-28 | 3,436 | 3,458 | 3,404 | 3,428 | 1,365,300 | 1,142.67 |
| 2018-06-27 | 3,454 | 3,461 | 3,414 | 3,437 | 1,007,500 | 1,145.67 |
| 2018-06-26 | 3,403 | 3,461 | 3,397 | 3,445 | 1,314,500 | 1,148.33 |
| 2018-06-25 | 3,452 | 3,457 | 3,405 | 3,415 | 1,082,600 | 1,138.33 |
| 2018-06-22 | 3,423 | 3,436 | 3,403 | 3,423 | 1,325,700 | 1,141 |
| 2018-06-21 | 3,443 | 3,471 | 3,421 | 3,440 | 1,370,800 | 1,146.67 |
| 2018-06-20 | 3,485 | 3,492 | 3,438 | 3,474 | 1,654,200 | 1,158 |
| 2018-06-19 | 3,475 | 3,535 | 3,468 | 3,485 | 1,570,100 | 1,161.67 |
| 2018-06-18 | 3,539 | 3,540 | 3,490 | 3,514 | 1,312,200 | 1,171.33 |
| 2018-06-15 | 3,578 | 3,585 | 3,547 | 3,559 | 1,613,700 | 1,186.33 |
| 2018-06-14 | 3,575 | 3,599 | 3,546 | 3,571 | 1,527,900 | 1,190.33 |
| 2018-06-13 | 3,585 | 3,619 | 3,554 | 3,596 | 1,753,800 | 1,198.67 |
| 2018-06-12 | 3,574 | 3,583 | 3,534 | 3,539 | 1,077,100 | 1,179.67 |
| 2018-06-11 | 3,525 | 3,578 | 3,511 | 3,553 | 986,200 | 1,184.33 |
| 2018-06-08 | 3,526 | 3,568 | 3,518 | 3,540 | 1,867,800 | 1,180 |
| 2018-06-07 | 3,537 | 3,563 | 3,527 | 3,538 | 1,750,200 | 1,179.33 |
| 2018-06-06 | 3,495 | 3,530 | 3,482 | 3,518 | 1,011,900 | 1,172.67 |
| 2018-06-05 | 3,513 | 3,524 | 3,490 | 3,499 | 1,141,300 | 1,166.33 |
| 2018-06-04 | 3,520 | 3,537 | 3,498 | 3,515 | 1,130,000 | 1,171.67 |
| 2018-06-01 | 3,461 | 3,484 | 3,430 | 3,461 | 1,502,100 | 1,153.67 |
| 2018-05-31 | 3,479 | 3,507 | 3,446 | 3,464 | 3,550,800 | 1,154.67 |
| 2018-05-30 | 3,448 | 3,461 | 3,421 | 3,448 | 2,655,200 | 1,149.33 |
| 2018-05-29 | 3,535 | 3,555 | 3,517 | 3,540 | 1,214,100 | 1,180 |
| 2018-05-28 | 3,552 | 3,558 | 3,510 | 3,541 | 1,336,000 | 1,180.33 |
| 2018-05-25 | 3,553 | 3,569 | 3,529 | 3,558 | 1,701,100 | 1,186 |
| 2018-05-24 | 3,560 | 3,566 | 3,537 | 3,552 | 1,702,600 | 1,184 |
| 2018-05-23 | 3,625 | 3,640 | 3,570 | 3,587 | 1,802,600 | 1,195.67 |
| 2018-05-22 | 3,682 | 3,682 | 3,611 | 3,613 | 2,445,100 | 1,204.33 |
| 2018-05-21 | 3,780 | 3,780 | 3,709 | 3,715 | 2,712,100 | 1,238.33 |
| 2018-05-18 | 3,843 | 3,882 | 3,803 | 3,868 | 1,627,000 | 1,289.33 |
| 2018-05-17 | 3,790 | 3,826 | 3,775 | 3,824 | 1,761,800 | 1,274.67 |
| 2018-05-16 | 3,766 | 3,789 | 3,753 | 3,768 | 1,058,700 | 1,256 |
| 2018-05-15 | 3,774 | 3,795 | 3,750 | 3,754 | 1,177,200 | 1,251.33 |
| 2018-05-14 | 3,735 | 3,769 | 3,711 | 3,760 | 901,500 | 1,253.33 |
| 2018-05-11 | 3,714 | 3,748 | 3,703 | 3,740 | 1,259,300 | 1,246.67 |
| 2018-05-10 | 3,678 | 3,704 | 3,675 | 3,699 | 728,600 | 1,233 |
| 2018-05-09 | 3,634 | 3,690 | 3,627 | 3,681 | 1,409,600 | 1,227 |
| 2018-05-08 | 3,660 | 3,702 | 3,645 | 3,662 | 1,224,700 | 1,220.67 |
| 2018-05-07 | 3,670 | 3,673 | 3,590 | 3,641 | 1,228,400 | 1,213.67 |
| 2018-05-02 | 3,681 | 3,691 | 3,654 | 3,669 | 778,100 | 1,223 |
| 2018-05-01 | 3,679 | 3,699 | 3,664 | 3,676 | 991,800 | 1,225.33 |
| 2018-04-27 | 3,700 | 3,708 | 3,653 | 3,672 | 1,178,700 | 1,224 |
| 2018-04-26 | 3,680 | 3,696 | 3,662 | 3,681 | 1,118,000 | 1,227 |
| 2018-04-25 | 3,632 | 3,670 | 3,628 | 3,660 | 1,342,500 | 1,220 |
| 2018-04-24 | 3,651 | 3,652 | 3,602 | 3,628 | 1,424,600 | 1,209.33 |
| 2018-04-23 | 3,627 | 3,660 | 3,615 | 3,619 | 1,321,300 | 1,206.33 |
| 2018-04-20 | 3,587 | 3,626 | 3,584 | 3,600 | 1,607,900 | 1,200 |
| 2018-04-19 | 3,552 | 3,595 | 3,545 | 3,577 | 1,866,300 | 1,192.33 |
| 2018-04-18 | 3,466 | 3,537 | 3,464 | 3,521 | 1,647,400 | 1,173.67 |
| 2018-04-17 | 3,498 | 3,512 | 3,466 | 3,477 | 1,672,200 | 1,159 |
| 2018-04-16 | 3,532 | 3,551 | 3,513 | 3,531 | 989,500 | 1,177 |
| 2018-04-13 | 3,558 | 3,589 | 3,520 | 3,527 | 1,294,500 | 1,175.67 |
| 2018-04-12 | 3,536 | 3,550 | 3,499 | 3,529 | 1,400,100 | 1,176.33 |
| 2018-04-11 | 3,562 | 3,572 | 3,528 | 3,530 | 1,964,000 | 1,176.67 |
| 2018-04-10 | 3,448 | 3,536 | 3,444 | 3,517 | 1,887,200 | 1,172.33 |
| 2018-04-09 | 3,427 | 3,492 | 3,427 | 3,478 | 1,742,000 | 1,159.33 |
| 2018-04-06 | 3,419 | 3,455 | 3,405 | 3,422 | 1,550,500 | 1,140.67 |
| 2018-04-05 | 3,428 | 3,462 | 3,410 | 3,418 | 1,853,300 | 1,139.33 |
| 2018-04-04 | 3,392 | 3,404 | 3,372 | 3,391 | 1,464,200 | 1,130.33 |
| 2018-04-03 | 3,330 | 3,371 | 3,310 | 3,360 | 1,191,000 | 1,120 |
| 2018-03-30 | 3,310 | 3,359 | 3,267 | 3,355 | 2,331,000 | 1,118.33 |
| 2018-03-29 | 3,290 | 3,294 | 3,233 | 3,276 | 1,737,700 | 1,092 |
| 2018-03-28 | 3,200 | 3,273 | 3,184 | 3,271 | 2,096,700 | 1,090.33 |
| 2018-03-27 | 3,233 | 3,294 | 3,225 | 3,294 | 2,094,400 | 1,098 |
| 2018-03-26 | 3,213 | 3,254 | 3,178 | 3,221 | 2,035,500 | 1,073.67 |
| 2018-03-23 | 3,300 | 3,303 | 3,236 | 3,257 | 2,451,900 | 1,085.67 |
| 2018-03-22 | 3,373 | 3,384 | 3,311 | 3,367 | 2,322,100 | 1,122.33 |
| 2018-03-20 | 3,330 | 3,373 | 3,329 | 3,372 | 1,822,800 | 1,124 |
| 2018-03-19 | 3,313 | 3,349 | 3,309 | 3,324 | 1,584,100 | 1,108 |
| 2018-03-16 | 3,339 | 3,341 | 3,308 | 3,313 | 1,925,800 | 1,104.33 |
| 2018-03-15 | 3,364 | 3,367 | 3,311 | 3,336 | 1,328,400 | 1,112 |
| 2018-03-14 | 3,351 | 3,375 | 3,338 | 3,370 | 1,954,200 | 1,123.33 |
| 2018-03-13 | 3,334 | 3,349 | 3,309 | 3,347 | 1,904,900 | 1,115.67 |
| 2018-03-12 | 3,333 | 3,352 | 3,317 | 3,325 | 1,294,000 | 1,108.33 |
| 2018-03-09 | 3,304 | 3,338 | 3,277 | 3,288 | 1,898,700 | 1,096 |
| 2018-03-08 | 3,310 | 3,317 | 3,267 | 3,281 | 1,388,800 | 1,093.67 |
| 2018-03-07 | 3,271 | 3,298 | 3,257 | 3,279 | 1,610,900 | 1,093 |
| 2018-03-06 | 3,300 | 3,317 | 3,269 | 3,269 | 1,587,900 | 1,089.67 |
| 2018-03-05 | 3,231 | 3,263 | 3,225 | 3,254 | 976,800 | 1,084.67 |
| 2018-03-02 | 3,228 | 3,260 | 3,210 | 3,248 | 1,814,300 | 1,082.67 |
| 2018-03-01 | 3,304 | 3,317 | 3,281 | 3,295 | 2,247,800 | 1,098.33 |
| 2018-02-28 | 3,393 | 3,412 | 3,332 | 3,332 | 2,508,400 | 1,110.67 |
| 2018-02-27 | 3,380 | 3,408 | 3,366 | 3,388 | 1,437,300 | 1,129.33 |
| 2018-02-26 | 3,382 | 3,387 | 3,347 | 3,352 | 963,200 | 1,117.33 |
| 2018-02-23 | 3,336 | 3,349 | 3,323 | 3,346 | 1,295,600 | 1,115.33 |
| 2018-02-22 | 3,340 | 3,355 | 3,305 | 3,328 | 2,118,900 | 1,109.33 |
| 2018-02-21 | 3,408 | 3,418 | 3,345 | 3,361 | 2,843,800 | 1,120.33 |
| 2018-02-20 | 3,397 | 3,412 | 3,376 | 3,397 | 1,608,500 | 1,132.33 |
| 2018-02-19 | 3,385 | 3,420 | 3,374 | 3,398 | 1,672,600 | 1,132.67 |
| 2018-02-16 | 3,327 | 3,375 | 3,320 | 3,335 | 2,370,300 | 1,111.67 |
| 2018-02-15 | 3,388 | 3,392 | 3,281 | 3,342 | 4,346,500 | 1,114 |
| 2018-02-14 | 3,456 | 3,478 | 3,405 | 3,456 | 2,379,700 | 1,152 |
| 2018-02-13 | 3,540 | 3,547 | 3,441 | 3,456 | 1,980,200 | 1,152 |
| 2018-02-09 | 3,501 | 3,510 | 3,474 | 3,505 | 2,392,800 | 1,168.33 |
| 2018-02-08 | 3,573 | 3,620 | 3,545 | 3,593 | 1,972,900 | 1,197.67 |
| 2018-02-07 | 3,642 | 3,647 | 3,532 | 3,540 | 2,868,000 | 1,180 |
| 2018-02-06 | 3,583 | 3,592 | 3,517 | 3,585 | 3,076,300 | 1,195 |
| 2018-02-05 | 3,701 | 3,736 | 3,695 | 3,723 | 1,641,500 | 1,241 |
| 2018-02-02 | 3,737 | 3,774 | 3,717 | 3,755 | 1,317,100 | 1,251.67 |
| 2018-02-01 | 3,750 | 3,764 | 3,708 | 3,754 | 1,844,200 | 1,251.33 |
| 2018-01-31 | 3,762 | 3,785 | 3,711 | 3,711 | 2,468,600 | 1,237 |
| 2018-01-30 | 3,839 | 3,845 | 3,768 | 3,794 | 1,895,400 | 1,264.67 |
| 2018-01-29 | 3,860 | 3,886 | 3,836 | 3,845 | 1,073,300 | 1,281.67 |
| 2018-01-26 | 3,910 | 3,911 | 3,843 | 3,844 | 1,606,500 | 1,281.33 |
| 2018-01-25 | 3,886 | 3,908 | 3,860 | 3,900 | 1,993,200 | 1,300 |
| 2018-01-24 | 3,915 | 3,945 | 3,909 | 3,927 | 1,854,100 | 1,309 |
| 2018-01-23 | 3,884 | 3,949 | 3,854 | 3,930 | 1,745,900 | 1,310 |
| 2018-01-22 | 3,899 | 3,904 | 3,859 | 3,876 | 2,188,300 | 1,292 |
| 2018-01-19 | 3,781 | 3,811 | 3,756 | 3,795 | 1,613,500 | 1,265 |
| 2018-01-18 | 3,862 | 3,888 | 3,777 | 3,778 | 2,265,100 | 1,259.33 |
| 2018-01-17 | 3,823 | 3,830 | 3,794 | 3,812 | 1,682,800 | 1,270.67 |
| 2018-01-16 | 3,796 | 3,828 | 3,794 | 3,813 | 1,290,000 | 1,271 |
| 2018-01-15 | 3,780 | 3,822 | 3,772 | 3,781 | 1,037,900 | 1,260.33 |
| 2018-01-12 | 3,788 | 3,816 | 3,738 | 3,755 | 2,997,100 | 1,251.67 |
| 2018-01-11 | 3,802 | 3,837 | 3,786 | 3,805 | 3,075,200 | 1,268.33 |
| 2018-01-10 | 3,891 | 3,927 | 3,882 | 3,897 | 1,897,000 | 1,299 |
| 2018-01-09 | 3,941 | 3,941 | 3,855 | 3,889 | 2,154,500 | 1,296.33 |
| 2018-01-05 | 3,900 | 3,914 | 3,878 | 3,891 | 1,161,300 | 1,297 |
| 2018-01-04 | 3,845 | 3,872 | 3,824 | 3,862 | 1,441,900 | 1,287.33 |
分割・併合履歴 ： [2024-03-28]1株→3株
