8830 住友不動産(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 | 4,082 | 4,108 | 4,026 | 4,026 | 1,676,000 | 4,026 |
| 2018-12-27 | 4,084 | 4,111 | 4,013 | 4,066 | 2,018,400 | 4,066 |
| 2018-12-26 | 3,945 | 3,999 | 3,890 | 3,954 | 1,702,900 | 3,954 |
| 2018-12-25 | 3,964 | 3,964 | 3,857 | 3,930 | 2,465,100 | 3,930 |
| 2018-12-21 | 4,134 | 4,151 | 4,012 | 4,018 | 2,704,700 | 4,018 |
| 2018-12-20 | 4,170 | 4,221 | 4,116 | 4,138 | 1,793,700 | 4,138 |
| 2018-12-19 | 4,253 | 4,273 | 4,131 | 4,176 | 2,487,300 | 4,176 |
| 2018-12-18 | 4,316 | 4,330 | 4,231 | 4,235 | 2,125,100 | 4,235 |
| 2018-12-17 | 4,290 | 4,345 | 4,279 | 4,335 | 2,038,300 | 4,335 |
| 2018-12-14 | 4,251 | 4,311 | 4,251 | 4,256 | 2,409,900 | 4,256 |
| 2018-12-13 | 4,290 | 4,321 | 4,271 | 4,287 | 1,324,400 | 4,287 |
| 2018-12-12 | 4,250 | 4,309 | 4,246 | 4,290 | 1,924,800 | 4,290 |
| 2018-12-11 | 4,206 | 4,240 | 4,177 | 4,209 | 1,323,300 | 4,209 |
| 2018-12-10 | 4,199 | 4,247 | 4,174 | 4,189 | 1,314,700 | 4,189 |
| 2018-12-07 | 4,200 | 4,254 | 4,186 | 4,248 | 1,301,000 | 4,248 |
| 2018-12-06 | 4,195 | 4,225 | 4,163 | 4,190 | 1,430,700 | 4,190 |
| 2018-12-05 | 4,148 | 4,226 | 4,146 | 4,211 | 1,391,900 | 4,211 |
| 2018-12-04 | 4,246 | 4,261 | 4,157 | 4,174 | 1,685,800 | 4,174 |
| 2018-12-03 | 4,254 | 4,286 | 4,226 | 4,251 | 1,274,900 | 4,251 |
| 2018-11-30 | 4,255 | 4,284 | 4,200 | 4,208 | 1,826,800 | 4,208 |
| 2018-11-29 | 4,207 | 4,273 | 4,202 | 4,243 | 1,602,300 | 4,243 |
| 2018-11-28 | 4,200 | 4,218 | 4,170 | 4,189 | 1,229,500 | 4,189 |
| 2018-11-27 | 4,179 | 4,192 | 4,157 | 4,170 | 1,186,500 | 4,170 |
| 2018-11-26 | 4,167 | 4,197 | 4,129 | 4,170 | 988,300 | 4,170 |
| 2018-11-22 | 4,131 | 4,163 | 4,106 | 4,139 | 1,231,800 | 4,139 |
| 2018-11-21 | 4,094 | 4,130 | 4,089 | 4,119 | 974,500 | 4,119 |
| 2018-11-20 | 4,119 | 4,157 | 4,107 | 4,148 | 1,099,200 | 4,148 |
| 2018-11-19 | 4,131 | 4,151 | 4,085 | 4,131 | 1,154,600 | 4,131 |
| 2018-11-16 | 4,100 | 4,156 | 4,100 | 4,137 | 1,363,000 | 4,137 |
| 2018-11-15 | 4,071 | 4,130 | 4,042 | 4,112 | 1,282,100 | 4,112 |
| 2018-11-14 | 4,121 | 4,130 | 4,024 | 4,074 | 1,414,300 | 4,074 |
| 2018-11-13 | 4,117 | 4,119 | 4,037 | 4,111 | 1,319,500 | 4,111 |
| 2018-11-12 | 4,122 | 4,160 | 4,109 | 4,154 | 975,500 | 4,154 |
| 2018-11-09 | 4,135 | 4,170 | 4,118 | 4,134 | 1,293,300 | 4,134 |
| 2018-11-08 | 4,098 | 4,134 | 4,092 | 4,110 | 1,401,900 | 4,110 |
| 2018-11-07 | 4,074 | 4,108 | 4,014 | 4,028 | 1,689,700 | 4,028 |
| 2018-11-06 | 3,968 | 4,052 | 3,951 | 4,045 | 1,759,600 | 4,045 |
| 2018-11-05 | 3,935 | 3,976 | 3,912 | 3,955 | 1,294,700 | 3,955 |
| 2018-11-02 | 3,945 | 3,984 | 3,918 | 3,951 | 1,925,000 | 3,951 |
| 2018-11-01 | 3,916 | 3,991 | 3,916 | 3,961 | 1,832,800 | 3,961 |
| 2018-10-31 | 3,931 | 3,943 | 3,863 | 3,883 | 3,108,600 | 3,883 |
| 2018-10-30 | 3,960 | 3,970 | 3,836 | 3,927 | 4,993,300 | 3,927 |
| 2018-10-29 | 3,985 | 4,052 | 3,969 | 3,993 | 1,799,400 | 3,993 |
| 2018-10-26 | 3,921 | 3,963 | 3,904 | 3,942 | 2,047,000 | 3,942 |
| 2018-10-25 | 3,884 | 3,958 | 3,864 | 3,911 | 1,926,100 | 3,911 |
| 2018-10-24 | 3,953 | 3,976 | 3,930 | 3,954 | 1,572,100 | 3,954 |
| 2018-10-23 | 3,949 | 3,964 | 3,893 | 3,905 | 2,764,200 | 3,905 |
| 2018-10-22 | 4,003 | 4,045 | 3,992 | 4,017 | 1,307,300 | 4,017 |
| 2018-10-19 | 4,024 | 4,042 | 3,989 | 4,022 | 1,806,200 | 4,022 |
| 2018-10-18 | 4,069 | 4,104 | 4,045 | 4,064 | 1,480,100 | 4,064 |
| 2018-10-17 | 3,998 | 4,081 | 3,983 | 4,052 | 2,071,800 | 4,052 |
| 2018-10-16 | 3,938 | 3,997 | 3,915 | 3,967 | 1,958,000 | 3,967 |
| 2018-10-15 | 3,871 | 3,913 | 3,856 | 3,888 | 1,738,300 | 3,888 |
| 2018-10-12 | 3,884 | 3,923 | 3,841 | 3,901 | 2,410,800 | 3,901 |
| 2018-10-11 | 3,906 | 3,956 | 3,879 | 3,913 | 2,272,000 | 3,913 |
| 2018-10-10 | 3,994 | 4,029 | 3,967 | 4,015 | 1,762,300 | 4,015 |
| 2018-10-09 | 3,972 | 4,023 | 3,946 | 3,989 | 2,226,100 | 3,989 |
| 2018-10-05 | 3,903 | 3,976 | 3,901 | 3,935 | 1,775,200 | 3,935 |
| 2018-10-04 | 3,970 | 3,986 | 3,929 | 3,949 | 2,183,800 | 3,949 |
| 2018-10-03 | 4,024 | 4,033 | 3,959 | 3,974 | 1,817,600 | 3,974 |
| 2018-10-02 | 4,071 | 4,080 | 4,009 | 4,035 | 2,289,000 | 4,035 |
| 2018-10-01 | 4,081 | 4,099 | 4,032 | 4,086 | 1,209,200 | 4,086 |
| 2018-09-28 | 4,105 | 4,132 | 4,072 | 4,080 | 1,922,000 | 4,080 |
| 2018-09-27 | 4,080 | 4,141 | 4,067 | 4,083 | 2,125,000 | 4,083 |
| 2018-09-26 | 4,115 | 4,127 | 4,083 | 4,121 | 2,093,000 | 4,121 |
| 2018-09-25 | 4,125 | 4,153 | 4,075 | 4,108 | 1,816,000 | 4,108 |
| 2018-09-21 | 4,062 | 4,105 | 4,046 | 4,087 | 2,556,000 | 4,087 |
| 2018-09-20 | 3,985 | 4,016 | 3,972 | 4,011 | 1,378,000 | 4,011 |
| 2018-09-19 | 4,018 | 4,018 | 3,966 | 3,991 | 1,544,000 | 3,991 |
| 2018-09-18 | 3,823 | 3,978 | 3,801 | 3,948 | 1,954,000 | 3,948 |
| 2018-09-14 | 3,848 | 3,850 | 3,808 | 3,835 | 2,018,000 | 3,835 |
| 2018-09-13 | 3,750 | 3,825 | 3,750 | 3,794 | 1,195,000 | 3,794 |
| 2018-09-12 | 3,763 | 3,770 | 3,736 | 3,746 | 984,000 | 3,746 |
| 2018-09-11 | 3,776 | 3,792 | 3,746 | 3,750 | 1,156,000 | 3,750 |
| 2018-09-10 | 3,715 | 3,768 | 3,710 | 3,749 | 1,077,000 | 3,749 |
| 2018-09-07 | 3,731 | 3,753 | 3,694 | 3,746 | 1,098,000 | 3,746 |
| 2018-09-06 | 3,778 | 3,778 | 3,730 | 3,748 | 1,433,000 | 3,748 |
| 2018-09-05 | 3,788 | 3,812 | 3,760 | 3,788 | 1,888,000 | 3,788 |
| 2018-09-04 | 3,799 | 3,873 | 3,787 | 3,850 | 1,649,000 | 3,850 |
| 2018-09-03 | 3,807 | 3,851 | 3,769 | 3,841 | 2,174,000 | 3,841 |
| 2018-08-31 | 3,811 | 3,861 | 3,800 | 3,850 | 1,292,000 | 3,850 |
| 2018-08-30 | 3,859 | 3,859 | 3,810 | 3,820 | 1,493,000 | 3,820 |
| 2018-08-29 | 3,810 | 3,837 | 3,791 | 3,829 | 1,382,000 | 3,829 |
| 2018-08-28 | 3,828 | 3,844 | 3,813 | 3,825 | 1,380,000 | 3,825 |
| 2018-08-27 | 3,769 | 3,811 | 3,769 | 3,805 | 919,000 | 3,805 |
| 2018-08-24 | 3,771 | 3,771 | 3,750 | 3,765 | 867,000 | 3,765 |
| 2018-08-23 | 3,717 | 3,752 | 3,708 | 3,741 | 1,349,000 | 3,741 |
| 2018-08-22 | 3,718 | 3,727 | 3,683 | 3,690 | 1,591,000 | 3,690 |
| 2018-08-21 | 3,737 | 3,760 | 3,725 | 3,730 | 1,618,000 | 3,730 |
| 2018-08-20 | 3,699 | 3,748 | 3,684 | 3,737 | 1,469,000 | 3,737 |
| 2018-08-17 | 3,720 | 3,759 | 3,691 | 3,700 | 1,850,000 | 3,700 |
| 2018-08-16 | 3,698 | 3,740 | 3,658 | 3,730 | 2,155,000 | 3,730 |
| 2018-08-15 | 3,822 | 3,826 | 3,731 | 3,747 | 1,323,000 | 3,747 |
| 2018-08-14 | 3,712 | 3,805 | 3,712 | 3,802 | 1,836,000 | 3,802 |
| 2018-08-13 | 3,698 | 3,753 | 3,671 | 3,699 | 1,908,000 | 3,699 |
| 2018-08-10 | 3,877 | 3,899 | 3,716 | 3,738 | 3,473,000 | 3,738 |
| 2018-08-09 | 3,900 | 3,910 | 3,879 | 3,897 | 843,000 | 3,897 |
| 2018-08-08 | 3,944 | 3,995 | 3,925 | 3,925 | 871,000 | 3,925 |
| 2018-08-07 | 3,912 | 3,970 | 3,890 | 3,956 | 866,000 | 3,956 |
| 2018-08-06 | 3,922 | 3,958 | 3,907 | 3,920 | 903,000 | 3,920 |
| 2018-08-03 | 3,952 | 3,969 | 3,879 | 3,923 | 1,801,000 | 3,923 |
| 2018-08-02 | 4,013 | 4,038 | 3,968 | 3,978 | 1,343,000 | 3,978 |
| 2018-08-01 | 4,075 | 4,097 | 4,010 | 4,016 | 1,550,000 | 4,016 |
| 2018-07-31 | 4,095 | 4,108 | 4,054 | 4,088 | 1,494,000 | 4,088 |
| 2018-07-30 | 4,120 | 4,138 | 4,115 | 4,131 | 765,000 | 4,131 |
| 2018-07-27 | 4,150 | 4,158 | 4,125 | 4,149 | 771,000 | 4,149 |
| 2018-07-26 | 4,130 | 4,143 | 4,108 | 4,138 | 1,092,000 | 4,138 |
| 2018-07-25 | 4,112 | 4,149 | 4,096 | 4,105 | 611,000 | 4,105 |
| 2018-07-24 | 4,095 | 4,130 | 4,084 | 4,112 | 1,046,000 | 4,112 |
| 2018-07-23 | 4,062 | 4,064 | 4,019 | 4,050 | 1,353,000 | 4,050 |
| 2018-07-20 | 4,148 | 4,168 | 4,074 | 4,091 | 1,345,000 | 4,091 |
| 2018-07-19 | 4,143 | 4,157 | 4,129 | 4,134 | 1,636,000 | 4,134 |
| 2018-07-18 | 4,170 | 4,174 | 4,147 | 4,148 | 1,537,000 | 4,148 |
| 2018-07-17 | 4,089 | 4,118 | 4,085 | 4,100 | 1,141,000 | 4,100 |
| 2018-07-13 | 4,100 | 4,113 | 4,072 | 4,090 | 1,127,000 | 4,090 |
| 2018-07-12 | 4,060 | 4,109 | 4,052 | 4,071 | 1,316,000 | 4,071 |
| 2018-07-11 | 4,020 | 4,054 | 3,992 | 4,034 | 1,021,000 | 4,034 |
| 2018-07-10 | 4,115 | 4,148 | 4,069 | 4,071 | 1,287,000 | 4,071 |
| 2018-07-09 | 4,069 | 4,115 | 4,069 | 4,095 | 897,000 | 4,095 |
| 2018-07-06 | 4,081 | 4,110 | 4,055 | 4,062 | 1,003,000 | 4,062 |
| 2018-07-05 | 4,099 | 4,105 | 4,042 | 4,066 | 1,215,000 | 4,066 |
| 2018-07-04 | 3,994 | 4,079 | 3,992 | 4,062 | 959,000 | 4,062 |
| 2018-07-03 | 4,019 | 4,047 | 3,983 | 4,027 | 1,530,000 | 4,027 |
| 2018-07-02 | 4,081 | 4,124 | 4,031 | 4,042 | 1,114,000 | 4,042 |
| 2018-06-29 | 4,154 | 4,156 | 4,077 | 4,089 | 1,855,000 | 4,089 |
| 2018-06-28 | 4,152 | 4,176 | 4,120 | 4,166 | 1,162,000 | 4,166 |
| 2018-06-27 | 4,219 | 4,223 | 4,142 | 4,192 | 810,000 | 4,192 |
| 2018-06-26 | 4,111 | 4,205 | 4,095 | 4,200 | 864,000 | 4,200 |
| 2018-06-25 | 4,209 | 4,209 | 4,146 | 4,154 | 832,000 | 4,154 |
| 2018-06-22 | 4,196 | 4,226 | 4,170 | 4,192 | 1,201,000 | 4,192 |
| 2018-06-21 | 4,190 | 4,255 | 4,188 | 4,235 | 849,000 | 4,235 |
| 2018-06-20 | 4,199 | 4,233 | 4,164 | 4,224 | 1,191,000 | 4,224 |
| 2018-06-19 | 4,250 | 4,257 | 4,176 | 4,199 | 1,087,000 | 4,199 |
| 2018-06-18 | 4,261 | 4,295 | 4,236 | 4,285 | 665,000 | 4,285 |
| 2018-06-15 | 4,300 | 4,308 | 4,229 | 4,280 | 1,386,000 | 4,280 |
| 2018-06-14 | 4,305 | 4,305 | 4,246 | 4,252 | 1,061,000 | 4,252 |
| 2018-06-13 | 4,188 | 4,280 | 4,187 | 4,266 | 1,124,000 | 4,266 |
| 2018-06-12 | 4,222 | 4,230 | 4,186 | 4,188 | 752,000 | 4,188 |
| 2018-06-11 | 4,161 | 4,208 | 4,131 | 4,187 | 631,000 | 4,187 |
| 2018-06-08 | 4,198 | 4,208 | 4,139 | 4,146 | 1,528,000 | 4,146 |
| 2018-06-07 | 4,200 | 4,204 | 4,168 | 4,198 | 1,038,000 | 4,198 |
| 2018-06-06 | 4,103 | 4,169 | 4,095 | 4,161 | 1,121,000 | 4,161 |
| 2018-06-05 | 4,119 | 4,131 | 4,065 | 4,103 | 907,000 | 4,103 |
| 2018-06-04 | 4,153 | 4,164 | 4,129 | 4,135 | 734,000 | 4,135 |
| 2018-06-01 | 4,121 | 4,167 | 4,093 | 4,113 | 1,218,000 | 4,113 |
| 2018-05-31 | 4,104 | 4,123 | 4,080 | 4,113 | 1,757,000 | 4,113 |
| 2018-05-30 | 4,060 | 4,146 | 4,058 | 4,106 | 1,537,000 | 4,106 |
| 2018-05-29 | 4,172 | 4,174 | 4,109 | 4,170 | 1,076,000 | 4,170 |
| 2018-05-28 | 4,165 | 4,209 | 4,152 | 4,183 | 795,000 | 4,183 |
| 2018-05-25 | 4,195 | 4,195 | 4,126 | 4,142 | 1,393,000 | 4,142 |
| 2018-05-24 | 4,157 | 4,198 | 4,141 | 4,183 | 1,421,000 | 4,183 |
| 2018-05-23 | 4,232 | 4,255 | 4,202 | 4,218 | 1,305,000 | 4,218 |
| 2018-05-22 | 4,280 | 4,310 | 4,233 | 4,284 | 1,337,000 | 4,284 |
| 2018-05-21 | 4,225 | 4,250 | 4,204 | 4,238 | 1,181,000 | 4,238 |
| 2018-05-18 | 4,305 | 4,305 | 4,231 | 4,238 | 1,309,000 | 4,238 |
| 2018-05-17 | 4,315 | 4,315 | 4,218 | 4,260 | 1,935,000 | 4,260 |
| 2018-05-16 | 4,345 | 4,380 | 4,299 | 4,315 | 1,128,000 | 4,315 |
| 2018-05-15 | 4,414 | 4,425 | 4,351 | 4,354 | 1,540,000 | 4,354 |
| 2018-05-14 | 4,462 | 4,480 | 4,420 | 4,422 | 1,713,000 | 4,422 |
| 2018-05-11 | 4,469 | 4,469 | 4,373 | 4,443 | 2,010,000 | 4,443 |
| 2018-05-10 | 4,403 | 4,423 | 4,361 | 4,402 | 1,052,000 | 4,402 |
| 2018-05-09 | 4,386 | 4,395 | 4,331 | 4,361 | 1,322,000 | 4,361 |
| 2018-05-08 | 4,435 | 4,444 | 4,364 | 4,387 | 1,484,000 | 4,387 |
| 2018-05-07 | 4,380 | 4,416 | 4,341 | 4,413 | 1,412,000 | 4,413 |
| 2018-05-02 | 4,384 | 4,401 | 4,359 | 4,384 | 1,093,000 | 4,384 |
| 2018-05-01 | 4,308 | 4,441 | 4,308 | 4,410 | 1,858,000 | 4,410 |
| 2018-04-27 | 4,272 | 4,362 | 4,272 | 4,349 | 3,059,000 | 4,349 |
| 2018-04-26 | 4,183 | 4,210 | 4,158 | 4,202 | 1,588,000 | 4,202 |
| 2018-04-25 | 4,099 | 4,149 | 4,082 | 4,145 | 1,007,000 | 4,145 |
| 2018-04-24 | 4,150 | 4,235 | 4,118 | 4,132 | 2,852,000 | 4,132 |
| 2018-04-23 | 4,064 | 4,065 | 4,022 | 4,036 | 651,000 | 4,036 |
| 2018-04-20 | 4,028 | 4,085 | 4,024 | 4,050 | 898,000 | 4,050 |
| 2018-04-19 | 4,053 | 4,069 | 4,005 | 4,015 | 1,031,000 | 4,015 |
| 2018-04-18 | 3,958 | 4,049 | 3,958 | 4,034 | 1,474,000 | 4,034 |
| 2018-04-17 | 3,977 | 4,005 | 3,940 | 3,945 | 726,000 | 3,945 |
| 2018-04-16 | 3,996 | 4,011 | 3,972 | 3,979 | 770,000 | 3,979 |
| 2018-04-13 | 3,955 | 4,019 | 3,945 | 3,994 | 1,375,000 | 3,994 |
| 2018-04-12 | 3,990 | 4,000 | 3,947 | 3,959 | 929,000 | 3,959 |
| 2018-04-11 | 3,990 | 4,017 | 3,983 | 4,000 | 933,000 | 4,000 |
| 2018-04-10 | 4,015 | 4,050 | 3,998 | 4,011 | 1,117,000 | 4,011 |
| 2018-04-09 | 3,935 | 4,039 | 3,927 | 4,008 | 1,613,000 | 4,008 |
| 2018-04-06 | 3,960 | 4,007 | 3,907 | 3,918 | 1,842,000 | 3,918 |
| 2018-04-05 | 3,883 | 4,023 | 3,882 | 3,993 | 2,483,000 | 3,993 |
| 2018-04-04 | 3,840 | 3,892 | 3,815 | 3,869 | 1,631,000 | 3,869 |
| 2018-04-03 | 3,850 | 3,851 | 3,791 | 3,841 | 1,564,000 | 3,841 |
| 2018-03-30 | 3,970 | 3,995 | 3,898 | 3,935 | 1,531,000 | 3,935 |
| 2018-03-29 | 3,911 | 3,949 | 3,898 | 3,924 | 1,758,000 | 3,924 |
| 2018-03-28 | 3,858 | 3,877 | 3,803 | 3,854 | 1,973,000 | 3,854 |
| 2018-03-27 | 3,808 | 3,944 | 3,808 | 3,916 | 2,448,000 | 3,916 |
| 2018-03-26 | 3,727 | 3,791 | 3,685 | 3,791 | 1,702,000 | 3,791 |
| 2018-03-23 | 3,778 | 3,792 | 3,732 | 3,790 | 2,878,000 | 3,790 |
| 2018-03-22 | 3,828 | 3,874 | 3,797 | 3,873 | 1,812,000 | 3,873 |
| 2018-03-20 | 3,856 | 3,861 | 3,764 | 3,850 | 2,145,000 | 3,850 |
| 2018-03-19 | 3,930 | 3,939 | 3,870 | 3,889 | 1,302,000 | 3,889 |
| 2018-03-16 | 3,970 | 3,970 | 3,919 | 3,936 | 1,546,000 | 3,936 |
| 2018-03-15 | 3,878 | 3,939 | 3,851 | 3,931 | 1,065,000 | 3,931 |
| 2018-03-14 | 3,851 | 3,903 | 3,848 | 3,891 | 1,403,000 | 3,891 |
| 2018-03-13 | 3,884 | 3,904 | 3,865 | 3,901 | 878,000 | 3,901 |
| 2018-03-12 | 3,850 | 3,906 | 3,820 | 3,900 | 1,862,000 | 3,900 |
| 2018-03-09 | 3,836 | 3,917 | 3,795 | 3,805 | 2,630,000 | 3,805 |
| 2018-03-08 | 3,797 | 3,801 | 3,755 | 3,795 | 1,748,000 | 3,795 |
| 2018-03-07 | 3,714 | 3,783 | 3,704 | 3,758 | 1,525,000 | 3,758 |
| 2018-03-06 | 3,754 | 3,792 | 3,735 | 3,752 | 1,593,000 | 3,752 |
| 2018-03-05 | 3,723 | 3,738 | 3,693 | 3,711 | 1,292,000 | 3,711 |
| 2018-03-02 | 3,797 | 3,810 | 3,738 | 3,774 | 2,455,000 | 3,774 |
| 2018-03-01 | 3,848 | 3,881 | 3,827 | 3,861 | 1,410,000 | 3,861 |
| 2018-02-28 | 3,967 | 3,980 | 3,862 | 3,901 | 2,883,000 | 3,901 |
| 2018-02-27 | 3,996 | 4,024 | 3,980 | 3,990 | 1,529,000 | 3,990 |
| 2018-02-26 | 3,957 | 3,992 | 3,946 | 3,963 | 977,000 | 3,963 |
| 2018-02-23 | 3,900 | 3,954 | 3,893 | 3,933 | 1,309,000 | 3,933 |
| 2018-02-22 | 3,916 | 3,916 | 3,850 | 3,875 | 1,338,000 | 3,875 |
| 2018-02-21 | 3,958 | 3,987 | 3,907 | 3,932 | 1,686,000 | 3,932 |
| 2018-02-20 | 4,022 | 4,026 | 3,918 | 3,940 | 1,542,000 | 3,940 |
| 2018-02-19 | 3,931 | 4,009 | 3,931 | 3,989 | 1,526,000 | 3,989 |
| 2018-02-16 | 3,871 | 3,925 | 3,860 | 3,890 | 1,373,000 | 3,890 |
| 2018-02-15 | 3,830 | 3,891 | 3,821 | 3,857 | 1,750,000 | 3,857 |
| 2018-02-14 | 3,858 | 3,878 | 3,770 | 3,795 | 2,288,000 | 3,795 |
| 2018-02-13 | 3,875 | 3,890 | 3,782 | 3,788 | 2,121,000 | 3,788 |
| 2018-02-09 | 3,731 | 3,819 | 3,729 | 3,813 | 2,879,000 | 3,813 |
| 2018-02-08 | 3,897 | 3,917 | 3,852 | 3,885 | 1,963,000 | 3,885 |
| 2018-02-07 | 4,000 | 4,075 | 3,863 | 3,869 | 2,640,000 | 3,869 |
| 2018-02-06 | 3,917 | 3,939 | 3,821 | 3,899 | 3,491,000 | 3,899 |
| 2018-02-05 | 4,120 | 4,127 | 4,049 | 4,085 | 1,600,000 | 4,085 |
| 2018-02-02 | 4,208 | 4,221 | 4,145 | 4,204 | 1,626,000 | 4,204 |
| 2018-02-01 | 4,218 | 4,220 | 4,173 | 4,216 | 1,409,000 | 4,216 |
| 2018-01-31 | 4,216 | 4,231 | 4,163 | 4,186 | 2,365,000 | 4,186 |
| 2018-01-30 | 4,266 | 4,284 | 4,214 | 4,253 | 1,667,000 | 4,253 |
| 2018-01-29 | 4,322 | 4,349 | 4,280 | 4,284 | 1,212,000 | 4,284 |
| 2018-01-26 | 4,344 | 4,349 | 4,317 | 4,326 | 1,358,000 | 4,326 |
| 2018-01-25 | 4,357 | 4,402 | 4,315 | 4,348 | 1,995,000 | 4,348 |
| 2018-01-24 | 4,288 | 4,364 | 4,285 | 4,360 | 2,280,000 | 4,360 |
| 2018-01-23 | 4,221 | 4,326 | 4,221 | 4,288 | 2,106,000 | 4,288 |
| 2018-01-22 | 4,200 | 4,209 | 4,169 | 4,195 | 966,000 | 4,195 |
| 2018-01-19 | 4,163 | 4,209 | 4,163 | 4,184 | 1,367,000 | 4,184 |
| 2018-01-18 | 4,226 | 4,235 | 4,129 | 4,151 | 2,292,000 | 4,151 |
| 2018-01-17 | 4,215 | 4,245 | 4,191 | 4,193 | 1,668,000 | 4,193 |
| 2018-01-16 | 4,270 | 4,298 | 4,235 | 4,245 | 2,012,000 | 4,245 |
| 2018-01-15 | 4,176 | 4,235 | 4,162 | 4,213 | 1,538,000 | 4,213 |
| 2018-01-12 | 4,194 | 4,203 | 4,140 | 4,162 | 2,190,000 | 4,162 |
| 2018-01-11 | 4,148 | 4,206 | 4,143 | 4,201 | 3,009,000 | 4,201 |
| 2018-01-10 | 4,025 | 4,146 | 4,025 | 4,143 | 2,297,000 | 4,143 |
| 2018-01-09 | 3,930 | 4,060 | 3,930 | 4,035 | 3,369,000 | 4,035 |
| 2018-01-05 | 3,860 | 3,884 | 3,831 | 3,871 | 2,113,000 | 3,871 |
| 2018-01-04 | 3,755 | 3,833 | 3,728 | 3,820 | 2,333,000 | 3,820 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.08株
