8766 東京海上ホールディングス(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 | 5,230 | 5,281 | 5,183 | 5,236 | 1,477,600 | 1,745.33 |
| 2018-12-27 | 5,240 | 5,278 | 5,155 | 5,236 | 2,320,300 | 1,745.33 |
| 2018-12-26 | 5,008 | 5,049 | 4,929 | 5,006 | 2,270,900 | 1,668.67 |
| 2018-12-25 | 5,098 | 5,114 | 4,977 | 5,030 | 1,955,000 | 1,676.67 |
| 2018-12-21 | 5,421 | 5,426 | 5,135 | 5,198 | 4,178,000 | 1,732.67 |
| 2018-12-20 | 5,309 | 5,396 | 5,303 | 5,353 | 3,047,400 | 1,784.33 |
| 2018-12-19 | 5,320 | 5,348 | 5,251 | 5,331 | 1,951,900 | 1,777 |
| 2018-12-18 | 5,320 | 5,355 | 5,275 | 5,321 | 2,664,900 | 1,773.67 |
| 2018-12-17 | 5,379 | 5,422 | 5,379 | 5,383 | 1,487,700 | 1,794.33 |
| 2018-12-14 | 5,429 | 5,469 | 5,338 | 5,343 | 3,415,500 | 1,781 |
| 2018-12-13 | 5,440 | 5,454 | 5,382 | 5,401 | 2,489,200 | 1,800.33 |
| 2018-12-12 | 5,381 | 5,428 | 5,332 | 5,396 | 2,706,000 | 1,798.67 |
| 2018-12-11 | 5,444 | 5,444 | 5,360 | 5,396 | 1,949,700 | 1,798.67 |
| 2018-12-10 | 5,451 | 5,505 | 5,424 | 5,475 | 2,095,100 | 1,825 |
| 2018-12-07 | 5,402 | 5,519 | 5,380 | 5,518 | 2,724,700 | 1,839.33 |
| 2018-12-06 | 5,435 | 5,477 | 5,372 | 5,403 | 1,955,000 | 1,801 |
| 2018-12-05 | 5,440 | 5,470 | 5,369 | 5,464 | 2,455,500 | 1,821.33 |
| 2018-12-04 | 5,624 | 5,628 | 5,531 | 5,543 | 2,160,600 | 1,847.67 |
| 2018-12-03 | 5,671 | 5,693 | 5,600 | 5,651 | 1,817,400 | 1,883.67 |
| 2018-11-30 | 5,571 | 5,648 | 5,562 | 5,605 | 3,012,700 | 1,868.33 |
| 2018-11-29 | 5,614 | 5,657 | 5,551 | 5,551 | 1,577,400 | 1,850.33 |
| 2018-11-28 | 5,651 | 5,697 | 5,592 | 5,600 | 1,987,400 | 1,866.67 |
| 2018-11-27 | 5,551 | 5,663 | 5,531 | 5,653 | 1,791,800 | 1,884.33 |
| 2018-11-26 | 5,481 | 5,520 | 5,434 | 5,493 | 1,325,200 | 1,831 |
| 2018-11-22 | 5,479 | 5,546 | 5,449 | 5,536 | 1,044,200 | 1,845.33 |
| 2018-11-21 | 5,606 | 5,628 | 5,444 | 5,479 | 1,969,900 | 1,826.33 |
| 2018-11-20 | 5,621 | 5,687 | 5,452 | 5,534 | 3,104,900 | 1,844.67 |
| 2018-11-19 | 5,303 | 5,587 | 5,265 | 5,530 | 2,959,100 | 1,843.33 |
| 2018-11-16 | 5,364 | 5,449 | 5,361 | 5,401 | 1,644,200 | 1,800.33 |
| 2018-11-15 | 5,340 | 5,393 | 5,273 | 5,314 | 1,892,500 | 1,771.33 |
| 2018-11-14 | 5,428 | 5,465 | 5,381 | 5,386 | 2,000,800 | 1,795.33 |
| 2018-11-13 | 5,400 | 5,436 | 5,325 | 5,378 | 2,279,100 | 1,792.67 |
| 2018-11-12 | 5,463 | 5,561 | 5,450 | 5,542 | 919,700 | 1,847.33 |
| 2018-11-09 | 5,533 | 5,587 | 5,502 | 5,502 | 1,351,700 | 1,834 |
| 2018-11-08 | 5,510 | 5,570 | 5,510 | 5,529 | 1,248,600 | 1,843 |
| 2018-11-07 | 5,539 | 5,571 | 5,408 | 5,425 | 1,883,500 | 1,808.33 |
| 2018-11-06 | 5,473 | 5,556 | 5,455 | 5,535 | 1,299,500 | 1,845 |
| 2018-11-05 | 5,485 | 5,490 | 5,421 | 5,422 | 1,631,900 | 1,807.33 |
| 2018-11-02 | 5,458 | 5,538 | 5,406 | 5,510 | 2,501,400 | 1,836.67 |
| 2018-11-01 | 5,427 | 5,450 | 5,372 | 5,433 | 2,074,000 | 1,811 |
| 2018-10-31 | 5,300 | 5,355 | 5,227 | 5,346 | 2,218,700 | 1,782 |
| 2018-10-30 | 5,101 | 5,220 | 5,088 | 5,205 | 3,668,600 | 1,735 |
| 2018-10-29 | 5,239 | 5,256 | 5,109 | 5,130 | 1,600,900 | 1,710 |
| 2018-10-26 | 5,156 | 5,211 | 5,093 | 5,153 | 2,511,600 | 1,717.67 |
| 2018-10-25 | 5,112 | 5,178 | 5,100 | 5,118 | 2,036,000 | 1,706 |
| 2018-10-24 | 5,341 | 5,368 | 5,215 | 5,250 | 2,093,100 | 1,750 |
| 2018-10-23 | 5,489 | 5,515 | 5,329 | 5,333 | 2,388,400 | 1,777.67 |
| 2018-10-22 | 5,480 | 5,571 | 5,452 | 5,543 | 1,739,300 | 1,847.67 |
| 2018-10-19 | 5,388 | 5,556 | 5,388 | 5,556 | 2,411,500 | 1,852 |
| 2018-10-18 | 5,480 | 5,492 | 5,431 | 5,437 | 1,288,600 | 1,812.33 |
| 2018-10-17 | 5,458 | 5,490 | 5,414 | 5,445 | 1,939,200 | 1,815 |
| 2018-10-16 | 5,298 | 5,394 | 5,280 | 5,390 | 2,426,200 | 1,796.67 |
| 2018-10-15 | 5,336 | 5,348 | 5,287 | 5,302 | 1,987,400 | 1,767.33 |
| 2018-10-12 | 5,386 | 5,420 | 5,332 | 5,375 | 3,266,900 | 1,791.67 |
| 2018-10-11 | 5,473 | 5,509 | 5,431 | 5,486 | 2,836,900 | 1,828.67 |
| 2018-10-10 | 5,572 | 5,625 | 5,540 | 5,623 | 2,672,200 | 1,874.33 |
| 2018-10-09 | 5,577 | 5,596 | 5,523 | 5,555 | 2,677,300 | 1,851.67 |
| 2018-10-05 | 5,581 | 5,643 | 5,572 | 5,618 | 2,690,200 | 1,872.67 |
| 2018-10-04 | 5,690 | 5,704 | 5,561 | 5,579 | 2,011,300 | 1,859.67 |
| 2018-10-03 | 5,595 | 5,595 | 5,522 | 5,530 | 2,362,400 | 1,843.33 |
| 2018-10-02 | 5,666 | 5,703 | 5,611 | 5,632 | 2,343,300 | 1,877.33 |
| 2018-10-01 | 5,606 | 5,647 | 5,584 | 5,617 | 1,564,800 | 1,872.33 |
| 2018-09-28 | 5,736 | 5,737 | 5,624 | 5,637 | 2,388,100 | 1,879 |
| 2018-09-27 | 5,645 | 5,724 | 5,640 | 5,663 | 2,669,500 | 1,887.67 |
| 2018-09-26 | 5,546 | 5,650 | 5,531 | 5,643 | 2,470,800 | 1,881 |
| 2018-09-25 | 5,639 | 5,695 | 5,599 | 5,653 | 2,514,300 | 1,884.33 |
| 2018-09-21 | 5,539 | 5,640 | 5,514 | 5,579 | 3,950,000 | 1,859.67 |
| 2018-09-20 | 5,500 | 5,532 | 5,459 | 5,474 | 3,495,800 | 1,824.67 |
| 2018-09-19 | 5,442 | 5,512 | 5,436 | 5,447 | 3,389,400 | 1,815.67 |
| 2018-09-18 | 5,209 | 5,344 | 5,195 | 5,328 | 3,306,500 | 1,776 |
| 2018-09-14 | 5,122 | 5,195 | 5,108 | 5,193 | 3,393,900 | 1,731 |
| 2018-09-13 | 5,083 | 5,150 | 5,075 | 5,077 | 2,168,600 | 1,692.33 |
| 2018-09-12 | 5,129 | 5,129 | 5,074 | 5,097 | 1,642,100 | 1,699 |
| 2018-09-11 | 5,146 | 5,159 | 5,113 | 5,123 | 2,019,100 | 1,707.67 |
| 2018-09-10 | 5,085 | 5,188 | 5,066 | 5,171 | 2,225,500 | 1,723.67 |
| 2018-09-07 | 5,095 | 5,112 | 5,047 | 5,099 | 2,701,100 | 1,699.67 |
| 2018-09-06 | 5,173 | 5,190 | 5,085 | 5,095 | 2,753,800 | 1,698.33 |
| 2018-09-05 | 5,228 | 5,250 | 5,194 | 5,200 | 2,258,600 | 1,733.33 |
| 2018-09-04 | 5,236 | 5,252 | 5,218 | 5,224 | 1,615,700 | 1,741.33 |
| 2018-09-03 | 5,238 | 5,296 | 5,221 | 5,236 | 2,071,600 | 1,745.33 |
| 2018-08-31 | 5,352 | 5,352 | 5,236 | 5,237 | 2,799,200 | 1,745.67 |
| 2018-08-30 | 5,371 | 5,406 | 5,355 | 5,356 | 2,468,300 | 1,785.33 |
| 2018-08-29 | 5,343 | 5,386 | 5,334 | 5,364 | 1,576,700 | 1,788 |
| 2018-08-28 | 5,383 | 5,409 | 5,356 | 5,364 | 1,880,500 | 1,788 |
| 2018-08-27 | 5,347 | 5,396 | 5,337 | 5,382 | 1,427,100 | 1,794 |
| 2018-08-24 | 5,358 | 5,373 | 5,308 | 5,318 | 1,487,300 | 1,772.67 |
| 2018-08-23 | 5,346 | 5,373 | 5,319 | 5,329 | 1,343,400 | 1,776.33 |
| 2018-08-22 | 5,283 | 5,359 | 5,273 | 5,346 | 1,747,700 | 1,782 |
| 2018-08-21 | 5,288 | 5,299 | 5,252 | 5,259 | 1,981,900 | 1,753 |
| 2018-08-20 | 5,318 | 5,356 | 5,270 | 5,341 | 1,982,500 | 1,780.33 |
| 2018-08-17 | 5,280 | 5,382 | 5,271 | 5,371 | 2,372,900 | 1,790.33 |
| 2018-08-16 | 5,174 | 5,258 | 5,102 | 5,257 | 2,491,500 | 1,752.33 |
| 2018-08-15 | 5,280 | 5,290 | 5,186 | 5,223 | 1,851,100 | 1,741 |
| 2018-08-14 | 5,171 | 5,250 | 5,159 | 5,250 | 1,784,500 | 1,750 |
| 2018-08-13 | 5,175 | 5,220 | 5,103 | 5,137 | 1,891,900 | 1,712.33 |
| 2018-08-10 | 5,280 | 5,295 | 5,183 | 5,192 | 2,227,900 | 1,730.67 |
| 2018-08-09 | 5,300 | 5,305 | 5,238 | 5,299 | 1,418,600 | 1,766.33 |
| 2018-08-08 | 5,320 | 5,360 | 5,283 | 5,296 | 2,060,200 | 1,765.33 |
| 2018-08-07 | 5,211 | 5,294 | 5,206 | 5,294 | 1,505,000 | 1,764.67 |
| 2018-08-06 | 5,253 | 5,260 | 5,203 | 5,212 | 1,360,700 | 1,737.33 |
| 2018-08-03 | 5,271 | 5,294 | 5,251 | 5,260 | 1,769,000 | 1,753.33 |
| 2018-08-02 | 5,370 | 5,380 | 5,284 | 5,291 | 2,518,700 | 1,763.67 |
| 2018-08-01 | 5,335 | 5,349 | 5,281 | 5,344 | 2,924,000 | 1,781.33 |
| 2018-07-31 | 5,368 | 5,383 | 5,297 | 5,301 | 2,868,600 | 1,767 |
| 2018-07-30 | 5,400 | 5,412 | 5,351 | 5,352 | 1,140,400 | 1,784 |
| 2018-07-27 | 5,415 | 5,444 | 5,370 | 5,413 | 1,960,100 | 1,804.33 |
| 2018-07-26 | 5,296 | 5,348 | 5,271 | 5,315 | 2,054,800 | 1,771.67 |
| 2018-07-25 | 5,231 | 5,314 | 5,226 | 5,273 | 1,930,800 | 1,757.67 |
| 2018-07-24 | 5,228 | 5,270 | 5,202 | 5,242 | 3,224,000 | 1,747.33 |
| 2018-07-23 | 5,162 | 5,240 | 5,162 | 5,186 | 1,813,200 | 1,728.67 |
| 2018-07-20 | 5,206 | 5,222 | 5,132 | 5,162 | 2,420,900 | 1,720.67 |
| 2018-07-19 | 5,241 | 5,253 | 5,204 | 5,204 | 2,243,200 | 1,734.67 |
| 2018-07-18 | 5,330 | 5,337 | 5,227 | 5,230 | 1,982,500 | 1,743.33 |
| 2018-07-17 | 5,297 | 5,355 | 5,267 | 5,316 | 1,806,300 | 1,772 |
| 2018-07-13 | 5,283 | 5,314 | 5,243 | 5,266 | 1,971,000 | 1,755.33 |
| 2018-07-12 | 5,307 | 5,321 | 5,280 | 5,283 | 1,984,800 | 1,761 |
| 2018-07-11 | 5,233 | 5,259 | 5,204 | 5,223 | 1,692,400 | 1,741 |
| 2018-07-10 | 5,325 | 5,383 | 5,301 | 5,313 | 2,068,600 | 1,771 |
| 2018-07-09 | 5,238 | 5,293 | 5,212 | 5,270 | 1,908,300 | 1,756.67 |
| 2018-07-06 | 5,308 | 5,313 | 5,225 | 5,245 | 2,156,500 | 1,748.33 |
| 2018-07-05 | 5,330 | 5,380 | 5,316 | 5,327 | 2,366,300 | 1,775.67 |
| 2018-07-04 | 5,320 | 5,343 | 5,291 | 5,311 | 1,459,800 | 1,770.33 |
| 2018-07-03 | 5,330 | 5,353 | 5,286 | 5,328 | 2,854,500 | 1,776 |
| 2018-07-02 | 5,265 | 5,335 | 5,226 | 5,237 | 2,693,500 | 1,745.67 |
| 2018-06-29 | 5,248 | 5,248 | 5,173 | 5,193 | 2,899,200 | 1,731 |
| 2018-06-28 | 5,357 | 5,407 | 5,243 | 5,252 | 2,361,400 | 1,750.67 |
| 2018-06-27 | 5,342 | 5,371 | 5,314 | 5,357 | 1,704,100 | 1,785.67 |
| 2018-06-26 | 5,277 | 5,348 | 5,254 | 5,335 | 2,131,300 | 1,778.33 |
| 2018-06-25 | 5,311 | 5,351 | 5,298 | 5,313 | 1,324,100 | 1,771 |
| 2018-06-22 | 5,372 | 5,399 | 5,329 | 5,332 | 2,249,700 | 1,777.33 |
| 2018-06-21 | 5,466 | 5,472 | 5,405 | 5,415 | 1,970,800 | 1,805 |
| 2018-06-20 | 5,431 | 5,474 | 5,379 | 5,461 | 2,074,900 | 1,820.33 |
| 2018-06-19 | 5,453 | 5,515 | 5,442 | 5,448 | 1,654,000 | 1,816 |
| 2018-06-18 | 5,528 | 5,530 | 5,450 | 5,495 | 1,879,000 | 1,831.67 |
| 2018-06-15 | 5,550 | 5,579 | 5,533 | 5,574 | 3,514,300 | 1,858 |
| 2018-06-14 | 5,497 | 5,535 | 5,480 | 5,492 | 1,545,600 | 1,830.67 |
| 2018-06-13 | 5,452 | 5,548 | 5,450 | 5,513 | 1,908,600 | 1,837.67 |
| 2018-06-12 | 5,520 | 5,536 | 5,441 | 5,463 | 1,586,800 | 1,821 |
| 2018-06-11 | 5,456 | 5,516 | 5,428 | 5,473 | 1,164,700 | 1,824.33 |
| 2018-06-08 | 5,427 | 5,502 | 5,414 | 5,452 | 2,199,300 | 1,817.33 |
| 2018-06-07 | 5,500 | 5,505 | 5,447 | 5,469 | 1,761,900 | 1,823 |
| 2018-06-06 | 5,450 | 5,467 | 5,420 | 5,455 | 1,523,900 | 1,818.33 |
| 2018-06-05 | 5,402 | 5,438 | 5,396 | 5,427 | 1,349,200 | 1,809 |
| 2018-06-04 | 5,345 | 5,422 | 5,330 | 5,402 | 1,568,700 | 1,800.67 |
| 2018-06-01 | 5,340 | 5,340 | 5,278 | 5,298 | 2,169,700 | 1,766 |
| 2018-05-31 | 5,200 | 5,268 | 5,193 | 5,240 | 3,095,200 | 1,746.67 |
| 2018-05-30 | 5,126 | 5,181 | 5,103 | 5,174 | 2,185,100 | 1,724.67 |
| 2018-05-29 | 5,266 | 5,280 | 5,223 | 5,274 | 1,411,600 | 1,758 |
| 2018-05-28 | 5,290 | 5,298 | 5,246 | 5,295 | 956,600 | 1,765 |
| 2018-05-25 | 5,267 | 5,327 | 5,257 | 5,318 | 1,724,500 | 1,772.67 |
| 2018-05-24 | 5,320 | 5,338 | 5,251 | 5,296 | 1,991,700 | 1,765.33 |
| 2018-05-23 | 5,321 | 5,395 | 5,312 | 5,360 | 2,017,300 | 1,786.67 |
| 2018-05-22 | 5,379 | 5,397 | 5,327 | 5,337 | 2,263,600 | 1,779 |
| 2018-05-21 | 5,497 | 5,507 | 5,403 | 5,437 | 2,859,000 | 1,812.33 |
| 2018-05-18 | 5,345 | 5,497 | 5,340 | 5,490 | 4,050,900 | 1,830 |
| 2018-05-17 | 5,315 | 5,345 | 5,300 | 5,330 | 1,695,600 | 1,776.67 |
| 2018-05-16 | 5,295 | 5,348 | 5,284 | 5,320 | 1,470,500 | 1,773.33 |
| 2018-05-15 | 5,320 | 5,340 | 5,290 | 5,297 | 1,215,200 | 1,765.67 |
| 2018-05-14 | 5,269 | 5,320 | 5,259 | 5,305 | 1,045,400 | 1,768.33 |
| 2018-05-11 | 5,247 | 5,320 | 5,235 | 5,307 | 1,444,700 | 1,769 |
| 2018-05-10 | 5,230 | 5,259 | 5,206 | 5,249 | 1,177,300 | 1,749.67 |
| 2018-05-09 | 5,240 | 5,248 | 5,198 | 5,242 | 1,363,800 | 1,747.33 |
| 2018-05-08 | 5,216 | 5,268 | 5,195 | 5,245 | 1,425,600 | 1,748.33 |
| 2018-05-07 | 5,209 | 5,235 | 5,167 | 5,215 | 1,227,300 | 1,738.33 |
| 2018-05-02 | 5,204 | 5,214 | 5,174 | 5,193 | 881,700 | 1,731 |
| 2018-05-01 | 5,225 | 5,258 | 5,180 | 5,195 | 1,276,400 | 1,731.67 |
| 2018-04-27 | 5,192 | 5,219 | 5,148 | 5,172 | 1,483,000 | 1,724 |
| 2018-04-26 | 5,126 | 5,159 | 5,115 | 5,124 | 1,217,700 | 1,708 |
| 2018-04-25 | 5,077 | 5,124 | 5,077 | 5,110 | 1,157,600 | 1,703.33 |
| 2018-04-24 | 5,070 | 5,092 | 5,026 | 5,079 | 1,332,600 | 1,693 |
| 2018-04-23 | 4,985 | 5,034 | 4,972 | 5,019 | 1,519,100 | 1,673 |
| 2018-04-20 | 4,929 | 5,011 | 4,922 | 4,968 | 1,567,800 | 1,656 |
| 2018-04-19 | 4,915 | 4,996 | 4,905 | 4,911 | 2,008,000 | 1,637 |
| 2018-04-18 | 4,888 | 4,901 | 4,863 | 4,885 | 1,717,000 | 1,628.33 |
| 2018-04-17 | 4,920 | 4,944 | 4,892 | 4,901 | 1,289,000 | 1,633.67 |
| 2018-04-16 | 4,968 | 4,977 | 4,914 | 4,927 | 1,305,100 | 1,642.33 |
| 2018-04-13 | 4,970 | 5,010 | 4,948 | 4,962 | 1,184,100 | 1,654 |
| 2018-04-12 | 4,924 | 4,946 | 4,907 | 4,934 | 827,100 | 1,644.67 |
| 2018-04-11 | 4,980 | 4,996 | 4,925 | 4,948 | 1,406,300 | 1,649.33 |
| 2018-04-10 | 4,840 | 4,975 | 4,830 | 4,933 | 1,660,400 | 1,644.33 |
| 2018-04-09 | 4,801 | 4,896 | 4,789 | 4,877 | 1,634,000 | 1,625.67 |
| 2018-04-06 | 4,836 | 4,861 | 4,801 | 4,815 | 1,922,800 | 1,605 |
| 2018-04-05 | 4,816 | 4,878 | 4,806 | 4,837 | 2,853,000 | 1,612.33 |
| 2018-04-04 | 4,712 | 4,768 | 4,692 | 4,746 | 2,219,000 | 1,582 |
| 2018-04-03 | 4,714 | 4,793 | 4,689 | 4,773 | 1,872,600 | 1,591 |
| 2018-03-30 | 4,771 | 4,771 | 4,702 | 4,735 | 3,005,200 | 1,578.33 |
| 2018-03-29 | 4,857 | 4,868 | 4,734 | 4,773 | 2,996,300 | 1,591 |
| 2018-03-28 | 4,735 | 4,856 | 4,725 | 4,856 | 2,289,400 | 1,618.67 |
| 2018-03-27 | 4,789 | 4,855 | 4,768 | 4,854 | 2,937,100 | 1,618 |
| 2018-03-26 | 4,749 | 4,801 | 4,721 | 4,780 | 2,405,200 | 1,593.33 |
| 2018-03-23 | 4,891 | 4,894 | 4,780 | 4,793 | 3,779,600 | 1,597.67 |
| 2018-03-22 | 4,886 | 5,035 | 4,881 | 5,024 | 3,270,000 | 1,674.67 |
| 2018-03-20 | 4,873 | 4,973 | 4,863 | 4,960 | 2,207,800 | 1,653.33 |
| 2018-03-19 | 4,943 | 4,969 | 4,893 | 4,901 | 2,028,400 | 1,633.67 |
| 2018-03-16 | 4,980 | 5,013 | 4,942 | 4,965 | 2,621,400 | 1,655 |
| 2018-03-15 | 4,929 | 4,967 | 4,903 | 4,948 | 1,856,500 | 1,649.33 |
| 2018-03-14 | 4,932 | 4,976 | 4,926 | 4,944 | 2,126,800 | 1,648 |
| 2018-03-13 | 4,955 | 5,001 | 4,937 | 5,001 | 1,430,100 | 1,667 |
| 2018-03-12 | 5,007 | 5,008 | 4,955 | 4,978 | 2,006,800 | 1,659.33 |
| 2018-03-09 | 4,947 | 5,004 | 4,910 | 4,937 | 2,946,700 | 1,645.67 |
| 2018-03-08 | 4,946 | 4,948 | 4,869 | 4,884 | 1,626,100 | 1,628 |
| 2018-03-07 | 4,891 | 4,961 | 4,880 | 4,889 | 2,351,700 | 1,629.67 |
| 2018-03-06 | 4,961 | 4,979 | 4,890 | 4,893 | 2,118,700 | 1,631 |
| 2018-03-05 | 4,823 | 4,872 | 4,820 | 4,861 | 1,381,500 | 1,620.33 |
| 2018-03-02 | 4,790 | 4,840 | 4,765 | 4,823 | 2,112,100 | 1,607.67 |
| 2018-03-01 | 4,896 | 4,911 | 4,860 | 4,874 | 2,216,800 | 1,624.67 |
| 2018-02-28 | 5,047 | 5,065 | 4,966 | 4,966 | 2,267,500 | 1,655.33 |
| 2018-02-27 | 4,990 | 5,080 | 4,986 | 5,049 | 1,960,200 | 1,683 |
| 2018-02-26 | 4,921 | 4,972 | 4,902 | 4,942 | 1,861,000 | 1,647.33 |
| 2018-02-23 | 4,906 | 4,933 | 4,890 | 4,908 | 2,222,600 | 1,636 |
| 2018-02-22 | 4,919 | 4,956 | 4,895 | 4,936 | 2,588,900 | 1,645.33 |
| 2018-02-21 | 5,051 | 5,086 | 4,960 | 4,982 | 2,382,700 | 1,660.67 |
| 2018-02-20 | 5,077 | 5,093 | 5,010 | 5,038 | 1,923,700 | 1,679.33 |
| 2018-02-19 | 5,099 | 5,151 | 5,082 | 5,109 | 1,899,300 | 1,703 |
| 2018-02-16 | 5,002 | 5,081 | 4,989 | 5,034 | 2,319,000 | 1,678 |
| 2018-02-15 | 4,950 | 5,091 | 4,916 | 5,050 | 3,365,500 | 1,683.33 |
| 2018-02-14 | 4,871 | 4,929 | 4,812 | 4,832 | 2,686,300 | 1,610.67 |
| 2018-02-13 | 4,945 | 4,985 | 4,844 | 4,865 | 2,915,400 | 1,621.67 |
| 2018-02-09 | 4,851 | 4,929 | 4,840 | 4,878 | 2,646,700 | 1,626 |
| 2018-02-08 | 4,988 | 5,075 | 4,966 | 5,021 | 2,663,700 | 1,673.67 |
| 2018-02-07 | 5,000 | 5,139 | 4,961 | 4,966 | 3,273,300 | 1,655.33 |
| 2018-02-06 | 4,967 | 4,970 | 4,840 | 4,918 | 3,823,100 | 1,639.33 |
| 2018-02-05 | 5,150 | 5,201 | 5,126 | 5,167 | 1,943,300 | 1,722.33 |
| 2018-02-02 | 5,226 | 5,270 | 5,187 | 5,228 | 1,923,900 | 1,742.67 |
| 2018-02-01 | 5,182 | 5,295 | 5,167 | 5,259 | 1,971,800 | 1,753 |
| 2018-01-31 | 5,164 | 5,220 | 5,127 | 5,140 | 2,830,800 | 1,713.33 |
| 2018-01-30 | 5,250 | 5,284 | 5,178 | 5,208 | 2,384,100 | 1,736 |
| 2018-01-29 | 5,277 | 5,329 | 5,263 | 5,274 | 1,697,800 | 1,758 |
| 2018-01-26 | 5,381 | 5,385 | 5,260 | 5,265 | 2,641,000 | 1,755 |
| 2018-01-25 | 5,398 | 5,452 | 5,344 | 5,391 | 2,540,600 | 1,797 |
| 2018-01-24 | 5,353 | 5,433 | 5,352 | 5,398 | 2,239,100 | 1,799.33 |
| 2018-01-23 | 5,346 | 5,392 | 5,270 | 5,369 | 2,099,500 | 1,789.67 |
| 2018-01-22 | 5,381 | 5,389 | 5,307 | 5,326 | 2,192,900 | 1,775.33 |
| 2018-01-19 | 5,340 | 5,347 | 5,292 | 5,341 | 2,347,100 | 1,780.33 |
| 2018-01-18 | 5,503 | 5,517 | 5,327 | 5,336 | 3,285,300 | 1,778.67 |
| 2018-01-17 | 5,431 | 5,491 | 5,420 | 5,490 | 2,290,800 | 1,830 |
| 2018-01-16 | 5,438 | 5,457 | 5,417 | 5,444 | 1,638,600 | 1,814.67 |
| 2018-01-15 | 5,420 | 5,490 | 5,413 | 5,440 | 1,976,300 | 1,813.33 |
| 2018-01-12 | 5,390 | 5,422 | 5,367 | 5,383 | 2,409,000 | 1,794.33 |
| 2018-01-11 | 5,390 | 5,423 | 5,350 | 5,397 | 2,806,400 | 1,799 |
| 2018-01-10 | 5,393 | 5,480 | 5,391 | 5,429 | 2,498,500 | 1,809.67 |
| 2018-01-09 | 5,421 | 5,441 | 5,364 | 5,371 | 3,049,400 | 1,790.33 |
| 2018-01-05 | 5,285 | 5,322 | 5,274 | 5,321 | 2,238,500 | 1,773.67 |
| 2018-01-04 | 5,211 | 5,284 | 5,202 | 5,266 | 2,536,100 | 1,755.33 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2006-10-02]1株→500株
