8802 三菱地所(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 | 1,732 | 1,745 | 1,723 | 1,729.5 | 3,728,400 | 1,729.50 |
| 2018-12-27 | 1,728.5 | 1,773.5 | 1,720.5 | 1,747.5 | 4,960,200 | 1,747.50 |
| 2018-12-26 | 1,680 | 1,716.5 | 1,659.5 | 1,684 | 3,845,900 | 1,684 |
| 2018-12-25 | 1,710 | 1,712 | 1,657 | 1,677 | 4,515,000 | 1,677 |
| 2018-12-21 | 1,792 | 1,799 | 1,733.5 | 1,740 | 7,907,200 | 1,740 |
| 2018-12-20 | 1,858 | 1,877.5 | 1,810 | 1,818 | 5,546,100 | 1,818 |
| 2018-12-19 | 1,866 | 1,875 | 1,823.5 | 1,867 | 5,037,500 | 1,867 |
| 2018-12-18 | 1,852 | 1,867.5 | 1,833.5 | 1,857.5 | 4,990,500 | 1,857.50 |
| 2018-12-17 | 1,869 | 1,876.5 | 1,852.5 | 1,870 | 4,400,300 | 1,870 |
| 2018-12-14 | 1,807.5 | 1,853.5 | 1,807 | 1,846.5 | 7,366,500 | 1,846.50 |
| 2018-12-13 | 1,818.5 | 1,834.5 | 1,811.5 | 1,819 | 3,507,500 | 1,819 |
| 2018-12-12 | 1,799 | 1,824 | 1,796 | 1,807 | 4,419,600 | 1,807 |
| 2018-12-11 | 1,809 | 1,818.5 | 1,774.5 | 1,780 | 4,698,700 | 1,780 |
| 2018-12-10 | 1,826 | 1,836.5 | 1,803.5 | 1,803.5 | 3,659,400 | 1,803.50 |
| 2018-12-07 | 1,849.5 | 1,853 | 1,832 | 1,852 | 3,875,200 | 1,852 |
| 2018-12-06 | 1,852 | 1,863.5 | 1,829 | 1,842 | 4,537,800 | 1,842 |
| 2018-12-05 | 1,816.5 | 1,855.5 | 1,812 | 1,852 | 3,722,900 | 1,852 |
| 2018-12-04 | 1,859.5 | 1,872 | 1,823 | 1,827.5 | 3,793,800 | 1,827.50 |
| 2018-12-03 | 1,845 | 1,884.5 | 1,832 | 1,864.5 | 5,355,300 | 1,864.50 |
| 2018-11-30 | 1,813.5 | 1,835 | 1,813 | 1,821 | 5,201,200 | 1,821 |
| 2018-11-29 | 1,820.5 | 1,829 | 1,813.5 | 1,817 | 3,338,100 | 1,817 |
| 2018-11-28 | 1,808.5 | 1,827 | 1,803.5 | 1,810.5 | 3,160,200 | 1,810.50 |
| 2018-11-27 | 1,795 | 1,812 | 1,790.5 | 1,804.5 | 2,808,100 | 1,804.50 |
| 2018-11-26 | 1,774 | 1,789 | 1,765 | 1,787.5 | 2,637,400 | 1,787.50 |
| 2018-11-22 | 1,755.5 | 1,777.5 | 1,754.5 | 1,773.5 | 3,561,800 | 1,773.50 |
| 2018-11-21 | 1,742.5 | 1,752.5 | 1,730.5 | 1,742 | 3,849,600 | 1,742 |
| 2018-11-20 | 1,750 | 1,767 | 1,741.5 | 1,751.5 | 2,871,800 | 1,751.50 |
| 2018-11-19 | 1,782.5 | 1,782.5 | 1,749.5 | 1,764.5 | 3,840,900 | 1,764.50 |
| 2018-11-16 | 1,791.5 | 1,799.5 | 1,779 | 1,789 | 2,959,900 | 1,789 |
| 2018-11-15 | 1,771.5 | 1,794 | 1,768 | 1,791.5 | 4,227,400 | 1,791.50 |
| 2018-11-14 | 1,803.5 | 1,805.5 | 1,772 | 1,775 | 5,117,800 | 1,775 |
| 2018-11-13 | 1,833 | 1,839 | 1,801 | 1,810.5 | 4,182,200 | 1,810.50 |
| 2018-11-12 | 1,854 | 1,878.5 | 1,854 | 1,859 | 3,201,400 | 1,859 |
| 2018-11-09 | 1,872.5 | 1,902.5 | 1,854 | 1,859.5 | 5,641,300 | 1,859.50 |
| 2018-11-08 | 1,846 | 1,868 | 1,829 | 1,860.5 | 5,110,100 | 1,860.50 |
| 2018-11-07 | 1,824.5 | 1,866 | 1,805 | 1,846 | 7,833,600 | 1,846 |
| 2018-11-06 | 1,808.5 | 1,827.5 | 1,804.5 | 1,819 | 3,688,700 | 1,819 |
| 2018-11-05 | 1,793 | 1,813.5 | 1,783 | 1,804.5 | 5,454,000 | 1,804.50 |
| 2018-11-02 | 1,844.5 | 1,845 | 1,798.5 | 1,812.5 | 3,852,400 | 1,812.50 |
| 2018-11-01 | 1,815 | 1,837.5 | 1,810 | 1,833 | 4,287,400 | 1,833 |
| 2018-10-31 | 1,822 | 1,825 | 1,795 | 1,805.5 | 6,800,400 | 1,805.50 |
| 2018-10-30 | 1,786.5 | 1,833 | 1,782 | 1,829.5 | 11,354,800 | 1,829.50 |
| 2018-10-29 | 1,829.5 | 1,842.5 | 1,805 | 1,809 | 6,175,500 | 1,809 |
| 2018-10-26 | 1,800 | 1,811.5 | 1,781.5 | 1,801 | 5,605,100 | 1,801 |
| 2018-10-25 | 1,786 | 1,811 | 1,775.5 | 1,788 | 4,609,100 | 1,788 |
| 2018-10-24 | 1,820 | 1,830 | 1,805.5 | 1,816 | 4,251,100 | 1,816 |
| 2018-10-23 | 1,816 | 1,826 | 1,803 | 1,808 | 5,526,200 | 1,808 |
| 2018-10-22 | 1,810 | 1,836.5 | 1,805 | 1,828.5 | 3,855,500 | 1,828.50 |
| 2018-10-19 | 1,840 | 1,850 | 1,800.5 | 1,813 | 5,249,200 | 1,813 |
| 2018-10-18 | 1,858.5 | 1,884 | 1,856 | 1,867 | 5,495,700 | 1,867 |
| 2018-10-17 | 1,832.5 | 1,864.5 | 1,817.5 | 1,848.5 | 5,240,000 | 1,848.50 |
| 2018-10-16 | 1,810 | 1,825.5 | 1,796.5 | 1,816.5 | 6,772,400 | 1,816.50 |
| 2018-10-15 | 1,779 | 1,791 | 1,754.5 | 1,777 | 4,623,600 | 1,777 |
| 2018-10-12 | 1,809.5 | 1,822 | 1,785 | 1,805.5 | 7,185,200 | 1,805.50 |
| 2018-10-11 | 1,827.5 | 1,856.5 | 1,816.5 | 1,828.5 | 6,154,100 | 1,828.50 |
| 2018-10-10 | 1,861 | 1,879.5 | 1,853 | 1,867.5 | 4,226,500 | 1,867.50 |
| 2018-10-09 | 1,851.5 | 1,878 | 1,840 | 1,867 | 6,203,200 | 1,867 |
| 2018-10-05 | 1,841.5 | 1,862 | 1,837 | 1,841.5 | 4,187,100 | 1,841.50 |
| 2018-10-04 | 1,887.5 | 1,891.5 | 1,852 | 1,857.5 | 4,325,800 | 1,857.50 |
| 2018-10-03 | 1,896.5 | 1,912 | 1,886.5 | 1,887.5 | 3,534,100 | 1,887.50 |
| 2018-10-02 | 1,921.5 | 1,926 | 1,895 | 1,899 | 4,221,000 | 1,899 |
| 2018-10-01 | 1,944 | 1,944 | 1,902 | 1,915 | 3,107,700 | 1,915 |
| 2018-09-28 | 1,958.5 | 1,963 | 1,921.5 | 1,932 | 5,071,000 | 1,932 |
| 2018-09-27 | 1,959.5 | 1,979.5 | 1,943 | 1,943.5 | 3,706,600 | 1,943.50 |
| 2018-09-26 | 1,946 | 1,980.5 | 1,943 | 1,979 | 6,519,900 | 1,979 |
| 2018-09-25 | 1,965 | 1,971.5 | 1,918.5 | 1,936.5 | 5,370,300 | 1,936.50 |
| 2018-09-21 | 1,962 | 1,973.5 | 1,935.5 | 1,937.5 | 6,519,800 | 1,937.50 |
| 2018-09-20 | 1,944 | 1,948.5 | 1,916 | 1,937 | 4,267,800 | 1,937 |
| 2018-09-19 | 1,919.5 | 1,942 | 1,914 | 1,930 | 5,457,900 | 1,930 |
| 2018-09-18 | 1,807.5 | 1,900 | 1,804.5 | 1,883 | 5,965,900 | 1,883 |
| 2018-09-14 | 1,795.5 | 1,822.5 | 1,794.5 | 1,809 | 4,945,500 | 1,809 |
| 2018-09-13 | 1,776 | 1,808 | 1,772 | 1,790.5 | 3,087,600 | 1,790.50 |
| 2018-09-12 | 1,790 | 1,792.5 | 1,770 | 1,780 | 2,609,700 | 1,780 |
| 2018-09-11 | 1,782.5 | 1,798 | 1,781 | 1,786.5 | 3,044,600 | 1,786.50 |
| 2018-09-10 | 1,766 | 1,792.5 | 1,765 | 1,777.5 | 2,703,400 | 1,777.50 |
| 2018-09-07 | 1,776.5 | 1,786.5 | 1,764 | 1,780 | 3,018,800 | 1,780 |
| 2018-09-06 | 1,796.5 | 1,801 | 1,780 | 1,785 | 3,005,200 | 1,785 |
| 2018-09-05 | 1,799.5 | 1,810.5 | 1,788 | 1,802.5 | 4,499,400 | 1,802.50 |
| 2018-09-04 | 1,812.5 | 1,839.5 | 1,807.5 | 1,825 | 3,111,600 | 1,825 |
| 2018-09-03 | 1,833.5 | 1,841.5 | 1,803.5 | 1,812.5 | 2,959,000 | 1,812.50 |
| 2018-08-31 | 1,826.5 | 1,849 | 1,825.5 | 1,844.5 | 3,423,800 | 1,844.50 |
| 2018-08-30 | 1,843 | 1,847.5 | 1,825.5 | 1,829 | 3,438,700 | 1,829 |
| 2018-08-29 | 1,850 | 1,854 | 1,833 | 1,840 | 2,230,000 | 1,840 |
| 2018-08-28 | 1,840 | 1,848.5 | 1,831 | 1,840 | 2,796,700 | 1,840 |
| 2018-08-27 | 1,812 | 1,828.5 | 1,806.5 | 1,826.5 | 2,286,000 | 1,826.50 |
| 2018-08-24 | 1,803.5 | 1,805 | 1,797 | 1,804.5 | 1,645,300 | 1,804.50 |
| 2018-08-23 | 1,796 | 1,808.5 | 1,792.5 | 1,794.5 | 2,111,300 | 1,794.50 |
| 2018-08-22 | 1,806.5 | 1,814.5 | 1,793.5 | 1,797.5 | 2,699,000 | 1,797.50 |
| 2018-08-21 | 1,786 | 1,807 | 1,785.5 | 1,798 | 2,627,200 | 1,798 |
| 2018-08-20 | 1,785.5 | 1,811 | 1,783 | 1,805.5 | 2,908,700 | 1,805.50 |
| 2018-08-17 | 1,780 | 1,793 | 1,773 | 1,789 | 2,776,000 | 1,789 |
| 2018-08-16 | 1,769 | 1,785.5 | 1,760 | 1,778 | 3,268,000 | 1,778 |
| 2018-08-15 | 1,809 | 1,812.5 | 1,778.5 | 1,784.5 | 2,108,800 | 1,784.50 |
| 2018-08-14 | 1,774.5 | 1,797.5 | 1,769.5 | 1,794.5 | 3,042,600 | 1,794.50 |
| 2018-08-13 | 1,778.5 | 1,791 | 1,764.5 | 1,770 | 3,621,000 | 1,770 |
| 2018-08-10 | 1,820 | 1,822 | 1,787.5 | 1,788.5 | 4,190,700 | 1,788.50 |
| 2018-08-09 | 1,832.5 | 1,835.5 | 1,823.5 | 1,824 | 2,166,500 | 1,824 |
| 2018-08-08 | 1,851.5 | 1,859 | 1,838 | 1,842 | 3,122,200 | 1,842 |
| 2018-08-07 | 1,822 | 1,855 | 1,813.5 | 1,854.5 | 3,375,600 | 1,854.50 |
| 2018-08-06 | 1,846 | 1,868.5 | 1,818 | 1,824.5 | 3,839,300 | 1,824.50 |
| 2018-08-03 | 1,840 | 1,854 | 1,833.5 | 1,846 | 5,608,300 | 1,846 |
| 2018-08-02 | 1,882 | 1,894 | 1,850 | 1,852.5 | 4,661,800 | 1,852.50 |
| 2018-08-01 | 1,941.5 | 1,949 | 1,886.5 | 1,887.5 | 5,346,900 | 1,887.50 |
| 2018-07-31 | 1,946 | 1,950.5 | 1,924 | 1,940 | 4,495,700 | 1,940 |
| 2018-07-30 | 1,942.5 | 1,949.5 | 1,932 | 1,935.5 | 2,227,500 | 1,935.50 |
| 2018-07-27 | 1,944.5 | 1,956 | 1,938.5 | 1,948 | 2,566,700 | 1,948 |
| 2018-07-26 | 1,911.5 | 1,935.5 | 1,909 | 1,930.5 | 3,181,700 | 1,930.50 |
| 2018-07-25 | 1,924 | 1,931.5 | 1,902.5 | 1,903.5 | 1,890,900 | 1,903.50 |
| 2018-07-24 | 1,912 | 1,925 | 1,900 | 1,914 | 3,422,500 | 1,914 |
| 2018-07-23 | 1,894.5 | 1,908.5 | 1,892 | 1,896.5 | 3,563,500 | 1,896.50 |
| 2018-07-20 | 1,928.5 | 1,931 | 1,897.5 | 1,901.5 | 4,166,200 | 1,901.50 |
| 2018-07-19 | 1,935 | 1,940 | 1,912.5 | 1,921.5 | 3,199,300 | 1,921.50 |
| 2018-07-18 | 1,943.5 | 1,952.5 | 1,931.5 | 1,944 | 2,591,200 | 1,944 |
| 2018-07-17 | 1,908.5 | 1,935 | 1,900.5 | 1,928.5 | 2,798,200 | 1,928.50 |
| 2018-07-13 | 1,903 | 1,920.5 | 1,892.5 | 1,913 | 3,556,400 | 1,913 |
| 2018-07-12 | 1,896 | 1,898 | 1,884.5 | 1,886 | 3,434,700 | 1,886 |
| 2018-07-11 | 1,901 | 1,913.5 | 1,884 | 1,894 | 2,641,300 | 1,894 |
| 2018-07-10 | 1,945 | 1,945 | 1,911 | 1,911 | 3,127,200 | 1,911 |
| 2018-07-09 | 1,916 | 1,943.5 | 1,910 | 1,928.5 | 2,119,400 | 1,928.50 |
| 2018-07-06 | 1,922 | 1,926 | 1,902.5 | 1,909.5 | 2,515,000 | 1,909.50 |
| 2018-07-05 | 1,915 | 1,924.5 | 1,899.5 | 1,912.5 | 2,802,700 | 1,912.50 |
| 2018-07-04 | 1,897 | 1,924 | 1,895 | 1,915 | 2,904,900 | 1,915 |
| 2018-07-03 | 1,914 | 1,919 | 1,880.5 | 1,900 | 3,458,100 | 1,900 |
| 2018-07-02 | 1,924.5 | 1,945.5 | 1,898.5 | 1,903.5 | 2,638,600 | 1,903.50 |
| 2018-06-29 | 1,933.5 | 1,950 | 1,916 | 1,937 | 3,479,300 | 1,937 |
| 2018-06-28 | 1,940.5 | 1,943.5 | 1,921 | 1,932 | 3,309,800 | 1,932 |
| 2018-06-27 | 1,973.5 | 1,978.5 | 1,935 | 1,943.5 | 3,691,800 | 1,943.50 |
| 2018-06-26 | 1,943 | 1,982 | 1,939.5 | 1,978 | 2,623,500 | 1,978 |
| 2018-06-25 | 1,984.5 | 1,991.5 | 1,954 | 1,957 | 2,153,500 | 1,957 |
| 2018-06-22 | 1,985 | 1,997 | 1,968 | 1,980.5 | 2,565,200 | 1,980.50 |
| 2018-06-21 | 1,976 | 2,009 | 1,974 | 2,001 | 4,233,400 | 2,001 |
| 2018-06-20 | 1,964.5 | 1,974.5 | 1,939 | 1,971 | 5,220,400 | 1,971 |
| 2018-06-19 | 1,982 | 2,000.5 | 1,954.5 | 1,955 | 3,906,600 | 1,955 |
| 2018-06-18 | 2,019.5 | 2,022.5 | 1,991 | 2,005.5 | 3,523,100 | 2,005.50 |
| 2018-06-15 | 1,989 | 2,054 | 1,968 | 2,043 | 11,930,400 | 2,043 |
| 2018-06-14 | 1,991.5 | 2,004 | 1,976 | 1,983 | 3,355,300 | 1,983 |
| 2018-06-13 | 1,975.5 | 2,025 | 1,975 | 2,016 | 3,360,900 | 2,016 |
| 2018-06-12 | 1,983 | 1,997 | 1,973 | 1,975.5 | 3,330,400 | 1,975.50 |
| 2018-06-11 | 1,968 | 1,978.5 | 1,948 | 1,972.5 | 2,795,900 | 1,972.50 |
| 2018-06-08 | 1,979 | 1,991.5 | 1,968 | 1,972.5 | 4,791,400 | 1,972.50 |
| 2018-06-07 | 1,983.5 | 1,996 | 1,969 | 1,986.5 | 3,848,600 | 1,986.50 |
| 2018-06-06 | 1,981 | 2,002 | 1,968.5 | 1,990 | 3,776,700 | 1,990 |
| 2018-06-05 | 1,979 | 1,979.5 | 1,950 | 1,963 | 3,127,400 | 1,963 |
| 2018-06-04 | 1,989 | 1,991.5 | 1,971.5 | 1,974.5 | 2,927,400 | 1,974.50 |
| 2018-06-01 | 1,959 | 1,984.5 | 1,950 | 1,962 | 3,692,700 | 1,962 |
| 2018-05-31 | 1,966 | 1,984 | 1,962.5 | 1,976 | 9,414,600 | 1,976 |
| 2018-05-30 | 1,944.5 | 1,964 | 1,937 | 1,949.5 | 3,202,400 | 1,949.50 |
| 2018-05-29 | 1,959 | 1,975 | 1,956 | 1,972 | 3,507,800 | 1,972 |
| 2018-05-28 | 1,951 | 1,988 | 1,950.5 | 1,982.5 | 3,838,200 | 1,982.50 |
| 2018-05-25 | 1,979.5 | 1,979.5 | 1,922.5 | 1,939 | 8,275,100 | 1,939 |
| 2018-05-24 | 1,980 | 2,006 | 1,978.5 | 1,999.5 | 3,962,600 | 1,999.50 |
| 2018-05-23 | 1,981.5 | 2,002 | 1,974.5 | 1,984.5 | 5,680,800 | 1,984.50 |
| 2018-05-22 | 2,026 | 2,033 | 2,000.5 | 2,003.5 | 5,008,400 | 2,003.50 |
| 2018-05-21 | 2,025 | 2,036 | 2,005 | 2,030 | 4,312,800 | 2,030 |
| 2018-05-18 | 2,062 | 2,064 | 2,022 | 2,037 | 5,343,100 | 2,037 |
| 2018-05-17 | 2,042 | 2,074 | 2,041 | 2,058 | 6,715,300 | 2,058 |
| 2018-05-16 | 2,029 | 2,088 | 2,015.5 | 2,044.5 | 9,106,500 | 2,044.50 |
| 2018-05-15 | 2,036 | 2,063 | 1,998 | 2,015.5 | 12,178,800 | 2,015.50 |
| 2018-05-14 | 2,108 | 2,155.5 | 2,080 | 2,126 | 13,514,600 | 2,126 |
| 2018-05-11 | 2,025 | 2,039.5 | 2,005 | 2,028.5 | 4,081,000 | 2,028.50 |
| 2018-05-10 | 2,000 | 2,018.5 | 1,989.5 | 2,005.5 | 2,618,200 | 2,005.50 |
| 2018-05-09 | 1,999 | 2,010 | 1,981.5 | 1,997.5 | 3,397,800 | 1,997.50 |
| 2018-05-08 | 2,019.5 | 2,032 | 1,989.5 | 1,998.5 | 3,261,800 | 1,998.50 |
| 2018-05-07 | 1,999 | 2,006.5 | 1,985 | 2,005 | 3,268,500 | 2,005 |
| 2018-05-02 | 1,980.5 | 1,999 | 1,979 | 1,991.5 | 5,349,000 | 1,991.50 |
| 2018-05-01 | 2,000 | 2,031 | 1,993 | 2,024 | 5,496,800 | 2,024 |
| 2018-04-27 | 1,944 | 2,004.5 | 1,943 | 2,002.5 | 7,439,500 | 2,002.50 |
| 2018-04-26 | 1,940 | 1,943 | 1,914.5 | 1,930 | 3,106,800 | 1,930 |
| 2018-04-25 | 1,897 | 1,922.5 | 1,888.5 | 1,918.5 | 3,149,700 | 1,918.50 |
| 2018-04-24 | 1,923.5 | 1,942 | 1,900 | 1,914 | 5,016,300 | 1,914 |
| 2018-04-23 | 1,918.5 | 1,919 | 1,883.5 | 1,892.5 | 2,624,200 | 1,892.50 |
| 2018-04-20 | 1,886.5 | 1,898.5 | 1,877 | 1,892 | 3,960,000 | 1,892 |
| 2018-04-19 | 1,874.5 | 1,893 | 1,871.5 | 1,878 | 5,280,200 | 1,878 |
| 2018-04-18 | 1,815.5 | 1,866.5 | 1,815 | 1,861 | 4,680,700 | 1,861 |
| 2018-04-17 | 1,847 | 1,859 | 1,804 | 1,804 | 5,808,800 | 1,804 |
| 2018-04-16 | 1,867 | 1,869 | 1,844 | 1,856.5 | 3,439,100 | 1,856.50 |
| 2018-04-13 | 1,826.5 | 1,874 | 1,820.5 | 1,865.5 | 5,799,400 | 1,865.50 |
| 2018-04-12 | 1,819 | 1,830 | 1,811.5 | 1,826.5 | 3,524,700 | 1,826.50 |
| 2018-04-11 | 1,817 | 1,837 | 1,814 | 1,823.5 | 3,301,000 | 1,823.50 |
| 2018-04-10 | 1,810 | 1,823 | 1,799.5 | 1,813.5 | 3,006,700 | 1,813.50 |
| 2018-04-09 | 1,805 | 1,826 | 1,798 | 1,817.5 | 3,650,300 | 1,817.50 |
| 2018-04-06 | 1,820 | 1,835 | 1,796 | 1,797.5 | 4,293,400 | 1,797.50 |
| 2018-04-05 | 1,810.5 | 1,849 | 1,802 | 1,833 | 6,350,000 | 1,833 |
| 2018-04-04 | 1,764.5 | 1,806.5 | 1,760 | 1,792.5 | 3,853,000 | 1,792.50 |
| 2018-04-03 | 1,763 | 1,765 | 1,743.5 | 1,756 | 3,320,000 | 1,756 |
| 2018-03-30 | 1,784.5 | 1,820 | 1,781.5 | 1,798.5 | 5,731,700 | 1,798.50 |
| 2018-03-29 | 1,749 | 1,769 | 1,734 | 1,750 | 6,336,200 | 1,750 |
| 2018-03-28 | 1,745.5 | 1,755 | 1,723.5 | 1,744.5 | 4,875,800 | 1,744.50 |
| 2018-03-27 | 1,729 | 1,786 | 1,722.5 | 1,783.5 | 6,513,000 | 1,783.50 |
| 2018-03-26 | 1,687 | 1,720.5 | 1,682 | 1,720 | 5,014,000 | 1,720 |
| 2018-03-23 | 1,750 | 1,750 | 1,707.5 | 1,716 | 6,318,900 | 1,716 |
| 2018-03-22 | 1,771.5 | 1,790 | 1,767 | 1,788.5 | 2,778,000 | 1,788.50 |
| 2018-03-20 | 1,764.5 | 1,782.5 | 1,757 | 1,780.5 | 3,469,600 | 1,780.50 |
| 2018-03-19 | 1,789 | 1,804.5 | 1,773 | 1,781.5 | 2,860,500 | 1,781.50 |
| 2018-03-16 | 1,821.5 | 1,821.5 | 1,786 | 1,791 | 7,316,000 | 1,791 |
| 2018-03-15 | 1,808.5 | 1,826.5 | 1,800.5 | 1,823.5 | 2,682,200 | 1,823.50 |
| 2018-03-14 | 1,817.5 | 1,825 | 1,804 | 1,813.5 | 3,151,800 | 1,813.50 |
| 2018-03-13 | 1,820 | 1,830.5 | 1,811.5 | 1,827.5 | 2,785,700 | 1,827.50 |
| 2018-03-12 | 1,824 | 1,834.5 | 1,809 | 1,830.5 | 2,687,000 | 1,830.50 |
| 2018-03-09 | 1,831.5 | 1,850 | 1,797.5 | 1,802 | 4,478,400 | 1,802 |
| 2018-03-08 | 1,815 | 1,816 | 1,798 | 1,805 | 2,640,000 | 1,805 |
| 2018-03-07 | 1,757 | 1,813 | 1,756 | 1,793.5 | 4,892,800 | 1,793.50 |
| 2018-03-06 | 1,783 | 1,805 | 1,761 | 1,768.5 | 6,086,300 | 1,768.50 |
| 2018-03-05 | 1,796 | 1,796 | 1,763 | 1,770 | 4,732,100 | 1,770 |
| 2018-03-02 | 1,818 | 1,828 | 1,797 | 1,817.5 | 5,104,300 | 1,817.50 |
| 2018-03-01 | 1,870 | 1,873.5 | 1,842.5 | 1,851 | 5,015,800 | 1,851 |
| 2018-02-28 | 1,912 | 1,916.5 | 1,872 | 1,875.5 | 4,980,100 | 1,875.50 |
| 2018-02-27 | 1,920 | 1,924.5 | 1,906.5 | 1,912 | 2,467,800 | 1,912 |
| 2018-02-26 | 1,909.5 | 1,925.5 | 1,898.5 | 1,913 | 2,958,600 | 1,913 |
| 2018-02-23 | 1,864.5 | 1,899 | 1,864 | 1,896 | 3,093,300 | 1,896 |
| 2018-02-22 | 1,878 | 1,879 | 1,851.5 | 1,855 | 3,638,300 | 1,855 |
| 2018-02-21 | 1,908.5 | 1,917.5 | 1,890.5 | 1,896.5 | 3,689,700 | 1,896.50 |
| 2018-02-20 | 1,906 | 1,909.5 | 1,888 | 1,903 | 3,031,500 | 1,903 |
| 2018-02-19 | 1,875 | 1,915.5 | 1,868.5 | 1,914.5 | 4,235,500 | 1,914.50 |
| 2018-02-16 | 1,855 | 1,872 | 1,843 | 1,856.5 | 3,931,300 | 1,856.50 |
| 2018-02-15 | 1,853 | 1,867.5 | 1,842.5 | 1,855 | 3,560,300 | 1,855 |
| 2018-02-14 | 1,838.5 | 1,859 | 1,822.5 | 1,835 | 4,240,800 | 1,835 |
| 2018-02-13 | 1,889 | 1,893.5 | 1,825 | 1,832.5 | 6,115,100 | 1,832.50 |
| 2018-02-09 | 1,850 | 1,868.5 | 1,830 | 1,849 | 7,649,900 | 1,849 |
| 2018-02-08 | 1,966 | 1,969 | 1,876 | 1,900.5 | 6,867,400 | 1,900.50 |
| 2018-02-07 | 1,950 | 1,994 | 1,928.5 | 1,930 | 6,615,700 | 1,930 |
| 2018-02-06 | 1,958.5 | 1,963.5 | 1,898.5 | 1,932 | 8,532,500 | 1,932 |
| 2018-02-05 | 2,046.5 | 2,048 | 2,008.5 | 2,023 | 4,617,600 | 2,023 |
| 2018-02-02 | 2,074 | 2,091.5 | 2,054.5 | 2,088 | 3,982,300 | 2,088 |
| 2018-02-01 | 2,100 | 2,104 | 2,074 | 2,086 | 4,268,400 | 2,086 |
| 2018-01-31 | 2,104.5 | 2,109.5 | 2,080.5 | 2,088.5 | 6,276,900 | 2,088.50 |
| 2018-01-30 | 2,150 | 2,154 | 2,110.5 | 2,118.5 | 4,987,900 | 2,118.50 |
| 2018-01-29 | 2,171 | 2,177 | 2,136.5 | 2,149 | 3,429,300 | 2,149 |
| 2018-01-26 | 2,193.5 | 2,208.5 | 2,161 | 2,163 | 5,042,400 | 2,163 |
| 2018-01-25 | 2,200 | 2,218 | 2,189.5 | 2,210.5 | 5,481,700 | 2,210.50 |
| 2018-01-24 | 2,172 | 2,216.5 | 2,172 | 2,205 | 6,138,000 | 2,205 |
| 2018-01-23 | 2,135 | 2,180.5 | 2,131.5 | 2,178.5 | 7,982,000 | 2,178.50 |
| 2018-01-22 | 2,095 | 2,105 | 2,083.5 | 2,105 | 2,899,400 | 2,105 |
| 2018-01-19 | 2,087 | 2,094.5 | 2,069 | 2,094.5 | 3,054,000 | 2,094.50 |
| 2018-01-18 | 2,133 | 2,134 | 2,065.5 | 2,076 | 5,190,300 | 2,076 |
| 2018-01-17 | 2,121.5 | 2,137.5 | 2,105.5 | 2,109.5 | 4,156,200 | 2,109.50 |
| 2018-01-16 | 2,105.5 | 2,121.5 | 2,098.5 | 2,108.5 | 3,294,200 | 2,108.50 |
| 2018-01-15 | 2,098 | 2,123 | 2,094.5 | 2,114.5 | 3,057,300 | 2,114.50 |
| 2018-01-12 | 2,098 | 2,101.5 | 2,067 | 2,085 | 4,598,800 | 2,085 |
| 2018-01-11 | 2,106 | 2,113 | 2,088 | 2,102.5 | 4,014,000 | 2,102.50 |
| 2018-01-10 | 2,069 | 2,122.5 | 2,069 | 2,120 | 5,952,000 | 2,120 |
| 2018-01-09 | 2,085 | 2,105.5 | 2,080 | 2,092 | 7,467,900 | 2,092 |
| 2018-01-05 | 2,049 | 2,067 | 2,038.5 | 2,064 | 7,545,100 | 2,064 |
| 2018-01-04 | 1,989.5 | 2,028 | 1,979.5 | 2,028 | 6,079,800 | 2,028 |
分割・併合履歴 ： [1987-03-27]1株→1.03株 [1983-09-27]1株→1.05株
