9064 ヤマトホールディングス(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 | 2,959.5 | 3,031 | 2,951.5 | 3,024 | 1,261,300 | 3,024 |
| 2018-12-27 | 2,942.5 | 3,028 | 2,900.5 | 3,005 | 1,707,800 | 3,005 |
| 2018-12-26 | 2,790 | 2,864 | 2,741 | 2,794 | 1,323,000 | 2,794 |
| 2018-12-25 | 2,792 | 2,804.5 | 2,745.5 | 2,779 | 1,373,000 | 2,779 |
| 2018-12-21 | 2,936.5 | 2,951 | 2,850 | 2,864 | 1,729,200 | 2,864 |
| 2018-12-20 | 3,050 | 3,069 | 2,944.5 | 2,951.5 | 1,748,500 | 2,951.50 |
| 2018-12-19 | 3,056 | 3,119 | 3,045 | 3,092 | 1,133,900 | 3,092 |
| 2018-12-18 | 3,091 | 3,126 | 3,074 | 3,086 | 1,082,500 | 3,086 |
| 2018-12-17 | 3,040 | 3,120 | 3,026 | 3,103 | 906,100 | 3,103 |
| 2018-12-14 | 3,093 | 3,150 | 3,028 | 3,030 | 2,426,800 | 3,030 |
| 2018-12-13 | 3,132 | 3,166 | 3,095 | 3,133 | 1,430,500 | 3,133 |
| 2018-12-12 | 3,083 | 3,119 | 3,080 | 3,119 | 1,781,400 | 3,119 |
| 2018-12-11 | 2,968 | 3,031 | 2,964.5 | 3,018 | 1,615,600 | 3,018 |
| 2018-12-10 | 3,022 | 3,025 | 2,923 | 2,948 | 1,872,600 | 2,948 |
| 2018-12-07 | 3,013 | 3,071 | 2,992.5 | 3,066 | 1,656,200 | 3,066 |
| 2018-12-06 | 2,949 | 2,997.5 | 2,934.5 | 2,963 | 1,650,900 | 2,963 |
| 2018-12-05 | 2,905.5 | 2,969 | 2,878.5 | 2,961.5 | 1,208,800 | 2,961.50 |
| 2018-12-04 | 3,040 | 3,051 | 2,943 | 2,944 | 1,352,000 | 2,944 |
| 2018-12-03 | 3,031 | 3,106 | 3,031 | 3,063 | 1,221,000 | 3,063 |
| 2018-11-30 | 3,031 | 3,044 | 2,983 | 2,998.5 | 1,636,800 | 2,998.50 |
| 2018-11-29 | 3,048 | 3,077 | 3,028 | 3,055 | 1,119,600 | 3,055 |
| 2018-11-28 | 2,965.5 | 3,034 | 2,950.5 | 3,030 | 1,294,000 | 3,030 |
| 2018-11-27 | 2,990 | 2,990.5 | 2,932.5 | 2,954 | 1,448,900 | 2,954 |
| 2018-11-26 | 2,935.5 | 3,024 | 2,931 | 2,989.5 | 2,018,900 | 2,989.50 |
| 2018-11-22 | 2,898 | 2,908.5 | 2,855.5 | 2,905 | 1,244,700 | 2,905 |
| 2018-11-21 | 2,849 | 2,932.5 | 2,842.5 | 2,907 | 1,570,000 | 2,907 |
| 2018-11-20 | 2,850 | 2,896 | 2,842.5 | 2,887.5 | 1,024,900 | 2,887.50 |
| 2018-11-19 | 2,856 | 2,879.5 | 2,828 | 2,845 | 871,400 | 2,845 |
| 2018-11-16 | 2,840.5 | 2,880.5 | 2,834.5 | 2,856 | 1,020,300 | 2,856 |
| 2018-11-15 | 2,814.5 | 2,858 | 2,784 | 2,840.5 | 1,222,100 | 2,840.50 |
| 2018-11-14 | 2,865 | 2,890.5 | 2,834 | 2,847.5 | 2,042,900 | 2,847.50 |
| 2018-11-13 | 2,880 | 2,912.5 | 2,855 | 2,890.5 | 1,609,400 | 2,890.50 |
| 2018-11-12 | 3,000 | 3,022 | 2,939.5 | 2,948.5 | 1,607,800 | 2,948.50 |
| 2018-11-09 | 3,050 | 3,063 | 3,000 | 3,023 | 1,612,800 | 3,023 |
| 2018-11-08 | 2,931 | 3,040 | 2,922 | 3,039 | 2,529,100 | 3,039 |
| 2018-11-07 | 2,887.5 | 2,958 | 2,847.5 | 2,860 | 2,292,500 | 2,860 |
| 2018-11-06 | 2,830 | 2,878 | 2,799 | 2,837.5 | 2,631,500 | 2,837.50 |
| 2018-11-05 | 2,987 | 2,987 | 2,894 | 2,902 | 1,996,200 | 2,902 |
| 2018-11-02 | 2,914.5 | 3,040 | 2,881.5 | 3,023 | 3,139,900 | 3,023 |
| 2018-11-01 | 3,049 | 3,067 | 2,791.5 | 2,864.5 | 3,662,100 | 2,864.50 |
| 2018-10-31 | 3,095 | 3,117 | 3,073 | 3,090 | 1,849,600 | 3,090 |
| 2018-10-30 | 3,080 | 3,124 | 3,049 | 3,097 | 1,935,900 | 3,097 |
| 2018-10-29 | 3,118 | 3,137 | 3,083 | 3,091 | 1,081,600 | 3,091 |
| 2018-10-26 | 3,139 | 3,165 | 3,097 | 3,114 | 1,062,400 | 3,114 |
| 2018-10-25 | 3,181 | 3,200 | 3,107 | 3,121 | 1,549,200 | 3,121 |
| 2018-10-24 | 3,217 | 3,276 | 3,179 | 3,251 | 1,202,300 | 3,251 |
| 2018-10-23 | 3,275 | 3,275 | 3,180 | 3,203 | 981,000 | 3,203 |
| 2018-10-22 | 3,275 | 3,304 | 3,247 | 3,284 | 772,200 | 3,284 |
| 2018-10-19 | 3,267 | 3,317 | 3,234 | 3,297 | 1,056,000 | 3,297 |
| 2018-10-18 | 3,313 | 3,336 | 3,298 | 3,327 | 955,100 | 3,327 |
| 2018-10-17 | 3,243 | 3,329 | 3,239 | 3,325 | 1,562,500 | 3,325 |
| 2018-10-16 | 3,182 | 3,201 | 3,155 | 3,184 | 1,878,300 | 3,184 |
| 2018-10-15 | 3,266 | 3,277 | 3,224 | 3,231 | 1,217,300 | 3,231 |
| 2018-10-12 | 3,257 | 3,296 | 3,239 | 3,295 | 1,985,100 | 3,295 |
| 2018-10-11 | 3,363 | 3,389 | 3,302 | 3,327 | 1,308,500 | 3,327 |
| 2018-10-10 | 3,406 | 3,460 | 3,402 | 3,451 | 729,900 | 3,451 |
| 2018-10-09 | 3,418 | 3,445 | 3,387 | 3,396 | 1,066,500 | 3,396 |
| 2018-10-05 | 3,405 | 3,452 | 3,381 | 3,436 | 1,248,900 | 3,436 |
| 2018-10-04 | 3,470 | 3,488 | 3,398 | 3,418 | 1,316,200 | 3,418 |
| 2018-10-03 | 3,443 | 3,459 | 3,411 | 3,432 | 934,300 | 3,432 |
| 2018-10-02 | 3,445 | 3,462 | 3,418 | 3,429 | 1,324,700 | 3,429 |
| 2018-10-01 | 3,450 | 3,472 | 3,392 | 3,405 | 1,358,700 | 3,405 |
| 2018-09-28 | 3,508 | 3,524 | 3,462 | 3,488 | 1,463,400 | 3,488 |
| 2018-09-27 | 3,510 | 3,559 | 3,474 | 3,485 | 1,577,000 | 3,485 |
| 2018-09-26 | 3,420 | 3,536 | 3,401 | 3,506 | 1,896,000 | 3,506 |
| 2018-09-25 | 3,313 | 3,440 | 3,301 | 3,424 | 2,381,500 | 3,424 |
| 2018-09-21 | 3,340 | 3,340 | 3,280 | 3,280 | 2,275,800 | 3,280 |
| 2018-09-20 | 3,385 | 3,398 | 3,345 | 3,349 | 1,449,300 | 3,349 |
| 2018-09-19 | 3,358 | 3,380 | 3,327 | 3,373 | 1,288,900 | 3,373 |
| 2018-09-18 | 3,254 | 3,320 | 3,244 | 3,307 | 1,545,800 | 3,307 |
| 2018-09-14 | 3,387 | 3,387 | 3,278 | 3,286 | 2,036,400 | 3,286 |
| 2018-09-13 | 3,354 | 3,388 | 3,321 | 3,349 | 1,051,100 | 3,349 |
| 2018-09-12 | 3,283 | 3,357 | 3,276 | 3,332 | 1,674,600 | 3,332 |
| 2018-09-11 | 3,202 | 3,272 | 3,202 | 3,269 | 1,158,400 | 3,269 |
| 2018-09-10 | 3,153 | 3,175 | 3,144 | 3,164 | 977,700 | 3,164 |
| 2018-09-07 | 3,186 | 3,210 | 3,145 | 3,154 | 1,195,700 | 3,154 |
| 2018-09-06 | 3,203 | 3,216 | 3,180 | 3,196 | 1,114,700 | 3,196 |
| 2018-09-05 | 3,250 | 3,255 | 3,189 | 3,211 | 1,308,600 | 3,211 |
| 2018-09-04 | 3,259 | 3,267 | 3,221 | 3,253 | 1,557,400 | 3,253 |
| 2018-09-03 | 3,234 | 3,307 | 3,230 | 3,269 | 1,612,300 | 3,269 |
| 2018-08-31 | 3,326 | 3,337 | 3,291 | 3,304 | 1,299,200 | 3,304 |
| 2018-08-30 | 3,349 | 3,373 | 3,330 | 3,348 | 1,241,700 | 3,348 |
| 2018-08-29 | 3,361 | 3,391 | 3,335 | 3,346 | 1,067,400 | 3,346 |
| 2018-08-28 | 3,360 | 3,371 | 3,323 | 3,361 | 1,145,200 | 3,361 |
| 2018-08-27 | 3,380 | 3,408 | 3,352 | 3,352 | 1,503,300 | 3,352 |
| 2018-08-24 | 3,412 | 3,438 | 3,367 | 3,387 | 1,290,900 | 3,387 |
| 2018-08-23 | 3,356 | 3,408 | 3,353 | 3,389 | 1,485,200 | 3,389 |
| 2018-08-22 | 3,410 | 3,413 | 3,304 | 3,306 | 1,020,100 | 3,306 |
| 2018-08-21 | 3,364 | 3,420 | 3,346 | 3,412 | 961,400 | 3,412 |
| 2018-08-20 | 3,386 | 3,414 | 3,361 | 3,365 | 689,400 | 3,365 |
| 2018-08-17 | 3,386 | 3,392 | 3,354 | 3,369 | 951,300 | 3,369 |
| 2018-08-16 | 3,356 | 3,371 | 3,308 | 3,342 | 1,237,300 | 3,342 |
| 2018-08-15 | 3,330 | 3,415 | 3,330 | 3,387 | 1,222,600 | 3,387 |
| 2018-08-14 | 3,236 | 3,313 | 3,222 | 3,313 | 1,020,400 | 3,313 |
| 2018-08-13 | 3,273 | 3,273 | 3,188 | 3,205 | 1,729,600 | 3,205 |
| 2018-08-10 | 3,285 | 3,295 | 3,274 | 3,284 | 1,259,600 | 3,284 |
| 2018-08-09 | 3,284 | 3,296 | 3,276 | 3,284 | 865,400 | 3,284 |
| 2018-08-08 | 3,291 | 3,345 | 3,266 | 3,276 | 1,580,600 | 3,276 |
| 2018-08-07 | 3,302 | 3,339 | 3,287 | 3,294 | 1,221,300 | 3,294 |
| 2018-08-06 | 3,332 | 3,370 | 3,297 | 3,332 | 1,091,000 | 3,332 |
| 2018-08-03 | 3,424 | 3,433 | 3,361 | 3,374 | 1,142,700 | 3,374 |
| 2018-08-02 | 3,412 | 3,477 | 3,387 | 3,411 | 1,769,700 | 3,411 |
| 2018-08-01 | 3,400 | 3,474 | 3,387 | 3,412 | 2,907,900 | 3,412 |
| 2018-07-31 | 3,260 | 3,272 | 3,196 | 3,233 | 2,196,600 | 3,233 |
| 2018-07-30 | 3,273 | 3,286 | 3,250 | 3,275 | 1,158,400 | 3,275 |
| 2018-07-27 | 3,274 | 3,300 | 3,274 | 3,289 | 868,900 | 3,289 |
| 2018-07-26 | 3,234 | 3,302 | 3,234 | 3,262 | 1,904,000 | 3,262 |
| 2018-07-25 | 3,234 | 3,277 | 3,202 | 3,248 | 2,846,200 | 3,248 |
| 2018-07-24 | 3,384 | 3,384 | 3,279 | 3,304 | 1,598,800 | 3,304 |
| 2018-07-23 | 3,359 | 3,414 | 3,325 | 3,360 | 1,563,600 | 3,360 |
| 2018-07-20 | 3,405 | 3,412 | 3,352 | 3,360 | 1,798,100 | 3,360 |
| 2018-07-19 | 3,380 | 3,408 | 3,375 | 3,396 | 1,794,000 | 3,396 |
| 2018-07-18 | 3,302 | 3,389 | 3,301 | 3,358 | 1,939,900 | 3,358 |
| 2018-07-17 | 3,190 | 3,291 | 3,174 | 3,284 | 2,293,300 | 3,284 |
| 2018-07-13 | 3,109 | 3,176 | 3,085 | 3,171 | 3,420,700 | 3,171 |
| 2018-07-12 | 2,991 | 3,050 | 2,988.5 | 3,039 | 1,637,400 | 3,039 |
| 2018-07-11 | 2,969 | 3,011 | 2,949 | 2,985.5 | 1,473,300 | 2,985.50 |
| 2018-07-10 | 3,030 | 3,034 | 2,980 | 2,980 | 1,901,600 | 2,980 |
| 2018-07-09 | 3,027 | 3,034 | 3,011 | 3,016 | 1,221,200 | 3,016 |
| 2018-07-06 | 3,075 | 3,084 | 3,041 | 3,057 | 2,145,500 | 3,057 |
| 2018-07-05 | 3,057 | 3,062 | 3,024 | 3,033 | 1,468,400 | 3,033 |
| 2018-07-04 | 3,053 | 3,091 | 3,032 | 3,083 | 1,766,900 | 3,083 |
| 2018-07-03 | 3,148 | 3,169 | 3,052 | 3,077 | 2,276,300 | 3,077 |
| 2018-07-02 | 3,224 | 3,232 | 3,111 | 3,118 | 1,655,000 | 3,118 |
| 2018-06-29 | 3,248 | 3,273 | 3,239 | 3,264 | 982,600 | 3,264 |
| 2018-06-28 | 3,244 | 3,279 | 3,216 | 3,274 | 1,360,600 | 3,274 |
| 2018-06-27 | 3,250 | 3,268 | 3,210 | 3,256 | 1,869,700 | 3,256 |
| 2018-06-26 | 3,323 | 3,369 | 3,275 | 3,280 | 2,158,700 | 3,280 |
| 2018-06-25 | 3,462 | 3,471 | 3,366 | 3,373 | 1,485,200 | 3,373 |
| 2018-06-22 | 3,481 | 3,496 | 3,427 | 3,441 | 2,267,200 | 3,441 |
| 2018-06-21 | 3,420 | 3,487 | 3,416 | 3,477 | 1,921,800 | 3,477 |
| 2018-06-20 | 3,412 | 3,414 | 3,365 | 3,392 | 2,517,800 | 3,392 |
| 2018-06-19 | 3,427 | 3,437 | 3,395 | 3,407 | 1,846,900 | 3,407 |
| 2018-06-18 | 3,410 | 3,419 | 3,368 | 3,407 | 1,849,000 | 3,407 |
| 2018-06-15 | 3,439 | 3,451 | 3,403 | 3,420 | 1,633,600 | 3,420 |
| 2018-06-14 | 3,398 | 3,432 | 3,380 | 3,405 | 1,706,500 | 3,405 |
| 2018-06-13 | 3,345 | 3,405 | 3,333 | 3,402 | 1,714,400 | 3,402 |
| 2018-06-12 | 3,330 | 3,349 | 3,306 | 3,316 | 1,135,400 | 3,316 |
| 2018-06-11 | 3,288 | 3,302 | 3,267 | 3,293 | 767,000 | 3,293 |
| 2018-06-08 | 3,338 | 3,338 | 3,260 | 3,286 | 2,819,800 | 3,286 |
| 2018-06-07 | 3,253 | 3,305 | 3,237 | 3,302 | 1,986,300 | 3,302 |
| 2018-06-06 | 3,212 | 3,242 | 3,173 | 3,240 | 1,627,200 | 3,240 |
| 2018-06-05 | 3,242 | 3,261 | 3,177 | 3,182 | 1,663,600 | 3,182 |
| 2018-06-04 | 3,212 | 3,255 | 3,192 | 3,245 | 1,569,900 | 3,245 |
| 2018-06-01 | 3,091 | 3,194 | 3,085 | 3,178 | 1,904,900 | 3,178 |
| 2018-05-31 | 3,120 | 3,141 | 3,082 | 3,124 | 5,056,200 | 3,124 |
| 2018-05-30 | 3,054 | 3,086 | 3,046 | 3,082 | 1,699,100 | 3,082 |
| 2018-05-29 | 3,107 | 3,129 | 3,096 | 3,108 | 1,054,100 | 3,108 |
| 2018-05-28 | 3,138 | 3,153 | 3,103 | 3,107 | 1,047,400 | 3,107 |
| 2018-05-25 | 3,123 | 3,159 | 3,105 | 3,135 | 1,454,900 | 3,135 |
| 2018-05-24 | 3,132 | 3,146 | 3,100 | 3,112 | 974,400 | 3,112 |
| 2018-05-23 | 3,110 | 3,131 | 3,088 | 3,120 | 1,603,600 | 3,120 |
| 2018-05-22 | 3,106 | 3,151 | 3,072 | 3,147 | 1,482,500 | 3,147 |
| 2018-05-21 | 3,080 | 3,130 | 3,062 | 3,118 | 1,435,800 | 3,118 |
| 2018-05-18 | 3,049 | 3,068 | 3,011 | 3,063 | 1,657,800 | 3,063 |
| 2018-05-17 | 3,028 | 3,053 | 2,960 | 3,049 | 2,397,400 | 3,049 |
| 2018-05-16 | 3,000 | 3,058 | 2,990 | 3,044 | 2,494,500 | 3,044 |
| 2018-05-15 | 2,919 | 2,999 | 2,919 | 2,980 | 1,160,600 | 2,980 |
| 2018-05-14 | 2,941 | 2,963 | 2,936 | 2,958 | 952,500 | 2,958 |
| 2018-05-11 | 2,898.5 | 2,962 | 2,889 | 2,932.5 | 1,562,300 | 2,932.50 |
| 2018-05-10 | 2,971.5 | 2,976 | 2,896 | 2,898.5 | 1,901,900 | 2,898.50 |
| 2018-05-09 | 3,035 | 3,047 | 2,966.5 | 2,971.5 | 1,931,000 | 2,971.50 |
| 2018-05-08 | 3,030 | 3,040 | 2,996 | 3,037 | 1,684,800 | 3,037 |
| 2018-05-07 | 3,000 | 3,028 | 2,979 | 3,026 | 2,096,300 | 3,026 |
| 2018-05-02 | 2,900 | 3,010 | 2,859 | 2,981.5 | 4,950,600 | 2,981.50 |
| 2018-05-01 | 2,819.5 | 2,822 | 2,787 | 2,806.5 | 1,725,200 | 2,806.50 |
| 2018-04-27 | 2,796 | 2,842 | 2,785 | 2,817.5 | 3,496,700 | 2,817.50 |
| 2018-04-26 | 2,938 | 2,949 | 2,893 | 2,896 | 1,528,400 | 2,896 |
| 2018-04-25 | 2,884.5 | 2,956.5 | 2,880.5 | 2,938.5 | 1,708,600 | 2,938.50 |
| 2018-04-24 | 2,896 | 2,904 | 2,870.5 | 2,896 | 1,086,900 | 2,896 |
| 2018-04-23 | 2,875.5 | 2,889.5 | 2,865 | 2,885 | 776,200 | 2,885 |
| 2018-04-20 | 2,852.5 | 2,907.5 | 2,852.5 | 2,895.5 | 1,660,000 | 2,895.50 |
| 2018-04-19 | 2,851 | 2,867.5 | 2,848 | 2,851.5 | 1,480,000 | 2,851.50 |
| 2018-04-18 | 2,810 | 2,853 | 2,809 | 2,840 | 1,258,100 | 2,840 |
| 2018-04-17 | 2,795 | 2,808 | 2,786.5 | 2,801.5 | 996,200 | 2,801.50 |
| 2018-04-16 | 2,800 | 2,812 | 2,789.5 | 2,809.5 | 1,016,400 | 2,809.50 |
| 2018-04-13 | 2,800 | 2,807.5 | 2,769 | 2,787.5 | 1,390,600 | 2,787.50 |
| 2018-04-12 | 2,770 | 2,788 | 2,767 | 2,781.5 | 865,400 | 2,781.50 |
| 2018-04-11 | 2,815 | 2,824.5 | 2,770.5 | 2,778 | 1,557,100 | 2,778 |
| 2018-04-10 | 2,810 | 2,824 | 2,797.5 | 2,804 | 1,335,800 | 2,804 |
| 2018-04-09 | 2,776 | 2,815 | 2,769.5 | 2,806 | 1,204,700 | 2,806 |
| 2018-04-06 | 2,764 | 2,797.5 | 2,745.5 | 2,778.5 | 1,549,600 | 2,778.50 |
| 2018-04-05 | 2,728.5 | 2,781.5 | 2,717.5 | 2,767 | 1,862,700 | 2,767 |
| 2018-04-04 | 2,698 | 2,730 | 2,666.5 | 2,719 | 2,424,600 | 2,719 |
| 2018-04-03 | 2,675 | 2,708 | 2,654 | 2,704 | 1,564,400 | 2,704 |
| 2018-03-30 | 2,676.5 | 2,680 | 2,648.5 | 2,668.5 | 972,700 | 2,668.50 |
| 2018-03-29 | 2,647.5 | 2,699 | 2,625.5 | 2,649.5 | 1,805,200 | 2,649.50 |
| 2018-03-28 | 2,605.5 | 2,639 | 2,596 | 2,638.5 | 1,702,100 | 2,638.50 |
| 2018-03-27 | 2,596 | 2,656.5 | 2,595 | 2,652 | 1,801,300 | 2,652 |
| 2018-03-26 | 2,572.5 | 2,588.5 | 2,550 | 2,576 | 2,236,300 | 2,576 |
| 2018-03-23 | 2,583 | 2,608 | 2,573.5 | 2,582 | 2,845,500 | 2,582 |
| 2018-03-22 | 2,605 | 2,634 | 2,599.5 | 2,627 | 2,222,800 | 2,627 |
| 2018-03-20 | 2,649 | 2,665 | 2,641.5 | 2,648 | 1,782,800 | 2,648 |
| 2018-03-19 | 2,691 | 2,702.5 | 2,659 | 2,669.5 | 1,489,400 | 2,669.50 |
| 2018-03-16 | 2,660 | 2,709.5 | 2,658.5 | 2,707 | 2,477,400 | 2,707 |
| 2018-03-15 | 2,640.5 | 2,657 | 2,612 | 2,631.5 | 1,867,400 | 2,631.50 |
| 2018-03-14 | 2,674.5 | 2,691 | 2,671.5 | 2,672.5 | 1,640,100 | 2,672.50 |
| 2018-03-13 | 2,700.5 | 2,721 | 2,697 | 2,704.5 | 1,483,900 | 2,704.50 |
| 2018-03-12 | 2,717.5 | 2,732 | 2,689.5 | 2,703 | 1,696,600 | 2,703 |
| 2018-03-09 | 2,702.5 | 2,713 | 2,688.5 | 2,699.5 | 3,279,800 | 2,699.50 |
| 2018-03-08 | 2,734 | 2,744.5 | 2,696 | 2,702 | 2,412,700 | 2,702 |
| 2018-03-07 | 2,674 | 2,705 | 2,668.5 | 2,700 | 2,433,300 | 2,700 |
| 2018-03-06 | 2,645 | 2,703.5 | 2,645 | 2,674 | 2,083,300 | 2,674 |
| 2018-03-05 | 2,592 | 2,621.5 | 2,587 | 2,606.5 | 1,394,900 | 2,606.50 |
| 2018-03-02 | 2,630 | 2,646.5 | 2,620 | 2,629.5 | 2,181,600 | 2,629.50 |
| 2018-03-01 | 2,686.5 | 2,704.5 | 2,677 | 2,690 | 1,971,600 | 2,690 |
| 2018-02-28 | 2,706.5 | 2,711 | 2,678 | 2,678 | 2,418,300 | 2,678 |
| 2018-02-27 | 2,800 | 2,807 | 2,702 | 2,706.5 | 2,384,500 | 2,706.50 |
| 2018-02-26 | 2,729 | 2,799 | 2,726 | 2,796.5 | 2,298,400 | 2,796.50 |
| 2018-02-23 | 2,700 | 2,705 | 2,675 | 2,692 | 1,221,300 | 2,692 |
| 2018-02-22 | 2,694.5 | 2,715.5 | 2,690 | 2,711 | 1,386,700 | 2,711 |
| 2018-02-21 | 2,741.5 | 2,746.5 | 2,694 | 2,707 | 1,793,500 | 2,707 |
| 2018-02-20 | 2,753 | 2,765 | 2,730 | 2,738.5 | 1,788,800 | 2,738.50 |
| 2018-02-19 | 2,716.5 | 2,755 | 2,709 | 2,750 | 1,347,900 | 2,750 |
| 2018-02-16 | 2,704 | 2,732 | 2,686 | 2,696.5 | 2,073,600 | 2,696.50 |
| 2018-02-15 | 2,696.5 | 2,703.5 | 2,680 | 2,691 | 2,266,800 | 2,691 |
| 2018-02-14 | 2,671 | 2,691.5 | 2,646.5 | 2,681.5 | 5,026,400 | 2,681.50 |
| 2018-02-13 | 2,768.5 | 2,770 | 2,686 | 2,687.5 | 3,242,200 | 2,687.50 |
| 2018-02-09 | 2,719 | 2,765.5 | 2,710.5 | 2,758 | 2,715,300 | 2,758 |
| 2018-02-08 | 2,780 | 2,811.5 | 2,757 | 2,778 | 2,564,500 | 2,778 |
| 2018-02-07 | 2,850 | 2,871.5 | 2,769 | 2,784 | 4,415,800 | 2,784 |
| 2018-02-06 | 2,705 | 2,784.5 | 2,705 | 2,781 | 4,098,300 | 2,781 |
| 2018-02-05 | 2,781 | 2,820 | 2,780 | 2,801 | 2,764,400 | 2,801 |
| 2018-02-02 | 2,898.5 | 2,915.5 | 2,817 | 2,851 | 3,418,700 | 2,851 |
| 2018-02-01 | 2,796 | 2,918 | 2,783.5 | 2,911.5 | 3,170,300 | 2,911.50 |
| 2018-01-31 | 2,750 | 2,892 | 2,738.5 | 2,812 | 8,447,000 | 2,812 |
| 2018-01-30 | 2,610.5 | 2,661.5 | 2,599.5 | 2,653 | 2,565,800 | 2,653 |
| 2018-01-29 | 2,614 | 2,639.5 | 2,614 | 2,625 | 1,637,300 | 2,625 |
| 2018-01-26 | 2,649 | 2,655.5 | 2,608 | 2,614 | 1,645,000 | 2,614 |
| 2018-01-25 | 2,628.5 | 2,659.5 | 2,617.5 | 2,653.5 | 2,155,000 | 2,653.50 |
| 2018-01-24 | 2,601 | 2,653.5 | 2,600 | 2,644 | 2,348,700 | 2,644 |
| 2018-01-23 | 2,584.5 | 2,635 | 2,583 | 2,600 | 2,307,300 | 2,600 |
| 2018-01-22 | 2,520.5 | 2,567 | 2,520 | 2,567 | 1,861,500 | 2,567 |
| 2018-01-19 | 2,529.5 | 2,531 | 2,497.5 | 2,508 | 1,782,200 | 2,508 |
| 2018-01-18 | 2,522.5 | 2,568 | 2,520.5 | 2,530 | 2,500,700 | 2,530 |
| 2018-01-17 | 2,493.5 | 2,519.5 | 2,490.5 | 2,514.5 | 1,327,600 | 2,514.50 |
| 2018-01-16 | 2,503.5 | 2,507.5 | 2,491 | 2,503 | 1,300,900 | 2,503 |
| 2018-01-15 | 2,497 | 2,516 | 2,495.5 | 2,503 | 1,683,800 | 2,503 |
| 2018-01-12 | 2,499.5 | 2,515 | 2,487.5 | 2,502.5 | 3,319,200 | 2,502.50 |
| 2018-01-11 | 2,405.5 | 2,492 | 2,405.5 | 2,473.5 | 5,061,300 | 2,473.50 |
| 2018-01-10 | 2,354 | 2,388 | 2,350 | 2,384.5 | 1,625,700 | 2,384.50 |
| 2018-01-09 | 2,378 | 2,380 | 2,335.5 | 2,340.5 | 1,581,000 | 2,340.50 |
| 2018-01-05 | 2,337.5 | 2,363.5 | 2,319.5 | 2,359.5 | 1,885,700 | 2,359.50 |
| 2018-01-04 | 2,299.5 | 2,325 | 2,277.5 | 2,325 | 2,113,700 | 2,325 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1988-03-28]1株→1.13株 [1987-03-27]1株→1.2株 [1985-03-27]1株→1.15株 [1984-09-26]1株→1.1株 [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株 [1983-03-28]1株→1.1株