9404 日本テレビホールディングス(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 | 1,603 | 1,624 | 1,597 | 1,617 | 371,300 | 1,617 |
| 2018-12-27 | 1,569 | 1,617 | 1,558 | 1,612 | 380,200 | 1,612 |
| 2018-12-26 | 1,530 | 1,561 | 1,517 | 1,534 | 306,200 | 1,534 |
| 2018-12-25 | 1,585 | 1,585 | 1,503 | 1,521 | 549,100 | 1,521 |
| 2018-12-21 | 1,625 | 1,627 | 1,583 | 1,594 | 624,700 | 1,594 |
| 2018-12-20 | 1,670 | 1,679 | 1,628 | 1,638 | 476,200 | 1,638 |
| 2018-12-19 | 1,700 | 1,707 | 1,677 | 1,688 | 459,500 | 1,688 |
| 2018-12-18 | 1,741 | 1,747 | 1,703 | 1,706 | 423,400 | 1,706 |
| 2018-12-17 | 1,804 | 1,804 | 1,753 | 1,754 | 403,800 | 1,754 |
| 2018-12-14 | 1,818 | 1,820 | 1,777 | 1,791 | 947,400 | 1,791 |
| 2018-12-13 | 1,814 | 1,826 | 1,803 | 1,819 | 592,000 | 1,819 |
| 2018-12-12 | 1,831 | 1,833 | 1,795 | 1,802 | 636,800 | 1,802 |
| 2018-12-11 | 1,802 | 1,831 | 1,791 | 1,816 | 1,176,700 | 1,816 |
| 2018-12-10 | 1,782 | 1,789 | 1,769 | 1,782 | 713,700 | 1,782 |
| 2018-12-07 | 1,769 | 1,803 | 1,764 | 1,797 | 554,200 | 1,797 |
| 2018-12-06 | 1,770 | 1,791 | 1,765 | 1,776 | 644,100 | 1,776 |
| 2018-12-05 | 1,760 | 1,779 | 1,757 | 1,778 | 475,000 | 1,778 |
| 2018-12-04 | 1,818 | 1,831 | 1,780 | 1,781 | 604,300 | 1,781 |
| 2018-12-03 | 1,790 | 1,812 | 1,779 | 1,808 | 352,100 | 1,808 |
| 2018-11-30 | 1,787 | 1,791 | 1,773 | 1,777 | 357,700 | 1,777 |
| 2018-11-29 | 1,799 | 1,799 | 1,774 | 1,781 | 568,000 | 1,781 |
| 2018-11-28 | 1,798 | 1,800 | 1,778 | 1,781 | 366,800 | 1,781 |
| 2018-11-27 | 1,800 | 1,801 | 1,782 | 1,792 | 281,400 | 1,792 |
| 2018-11-26 | 1,780 | 1,793 | 1,773 | 1,792 | 353,200 | 1,792 |
| 2018-11-22 | 1,767 | 1,768 | 1,746 | 1,765 | 510,000 | 1,765 |
| 2018-11-21 | 1,751 | 1,762 | 1,745 | 1,760 | 298,700 | 1,760 |
| 2018-11-20 | 1,794 | 1,795 | 1,769 | 1,784 | 301,900 | 1,784 |
| 2018-11-19 | 1,812 | 1,820 | 1,798 | 1,801 | 321,700 | 1,801 |
| 2018-11-16 | 1,801 | 1,820 | 1,796 | 1,813 | 349,700 | 1,813 |
| 2018-11-15 | 1,827 | 1,827 | 1,810 | 1,813 | 359,900 | 1,813 |
| 2018-11-14 | 1,820 | 1,828 | 1,811 | 1,828 | 319,000 | 1,828 |
| 2018-11-13 | 1,815 | 1,818 | 1,796 | 1,814 | 357,300 | 1,814 |
| 2018-11-12 | 1,841 | 1,865 | 1,837 | 1,865 | 271,600 | 1,865 |
| 2018-11-09 | 1,836 | 1,870 | 1,830 | 1,853 | 589,500 | 1,853 |
| 2018-11-08 | 1,827 | 1,853 | 1,824 | 1,843 | 421,800 | 1,843 |
| 2018-11-07 | 1,804 | 1,823 | 1,796 | 1,802 | 323,800 | 1,802 |
| 2018-11-06 | 1,779 | 1,811 | 1,771 | 1,800 | 382,400 | 1,800 |
| 2018-11-05 | 1,785 | 1,795 | 1,767 | 1,776 | 424,900 | 1,776 |
| 2018-11-02 | 1,779 | 1,790 | 1,764 | 1,790 | 455,900 | 1,790 |
| 2018-11-01 | 1,801 | 1,815 | 1,776 | 1,782 | 482,000 | 1,782 |
| 2018-10-31 | 1,791 | 1,810 | 1,789 | 1,802 | 415,000 | 1,802 |
| 2018-10-30 | 1,792 | 1,802 | 1,783 | 1,785 | 396,800 | 1,785 |
| 2018-10-29 | 1,808 | 1,821 | 1,791 | 1,793 | 226,000 | 1,793 |
| 2018-10-26 | 1,809 | 1,838 | 1,783 | 1,792 | 319,600 | 1,792 |
| 2018-10-25 | 1,828 | 1,844 | 1,804 | 1,808 | 317,200 | 1,808 |
| 2018-10-24 | 1,855 | 1,865 | 1,840 | 1,859 | 451,700 | 1,859 |
| 2018-10-23 | 1,860 | 1,873 | 1,834 | 1,835 | 344,800 | 1,835 |
| 2018-10-22 | 1,877 | 1,890 | 1,857 | 1,881 | 363,300 | 1,881 |
| 2018-10-19 | 1,891 | 1,897 | 1,869 | 1,894 | 339,100 | 1,894 |
| 2018-10-18 | 1,891 | 1,907 | 1,888 | 1,891 | 454,100 | 1,891 |
| 2018-10-17 | 1,890 | 1,900 | 1,866 | 1,880 | 470,700 | 1,880 |
| 2018-10-16 | 1,853 | 1,869 | 1,851 | 1,866 | 416,900 | 1,866 |
| 2018-10-15 | 1,854 | 1,870 | 1,848 | 1,853 | 407,600 | 1,853 |
| 2018-10-12 | 1,898 | 1,905 | 1,860 | 1,863 | 496,000 | 1,863 |
| 2018-10-11 | 1,911 | 1,929 | 1,890 | 1,896 | 646,800 | 1,896 |
| 2018-10-10 | 1,955 | 1,976 | 1,944 | 1,954 | 485,800 | 1,954 |
| 2018-10-09 | 1,954 | 1,969 | 1,921 | 1,927 | 561,800 | 1,927 |
| 2018-10-05 | 2,003 | 2,014 | 1,986 | 1,986 | 385,100 | 1,986 |
| 2018-10-04 | 2,040 | 2,043 | 1,989 | 1,999 | 376,500 | 1,999 |
| 2018-10-03 | 1,996 | 2,029 | 1,988 | 2,002 | 665,900 | 2,002 |
| 2018-10-02 | 1,969 | 1,986 | 1,959 | 1,968 | 500,800 | 1,968 |
| 2018-10-01 | 1,948 | 1,960 | 1,930 | 1,951 | 567,200 | 1,951 |
| 2018-09-28 | 2,023 | 2,028 | 1,968 | 1,968 | 736,700 | 1,968 |
| 2018-09-27 | 2,006 | 2,033 | 1,999 | 2,023 | 582,800 | 2,023 |
| 2018-09-26 | 1,973 | 2,010 | 1,967 | 2,007 | 488,000 | 2,007 |
| 2018-09-25 | 1,893 | 1,974 | 1,882 | 1,973 | 823,800 | 1,973 |
| 2018-09-21 | 1,926 | 1,936 | 1,920 | 1,925 | 573,300 | 1,925 |
| 2018-09-20 | 1,910 | 1,919 | 1,895 | 1,915 | 383,100 | 1,915 |
| 2018-09-19 | 1,906 | 1,916 | 1,894 | 1,901 | 455,800 | 1,901 |
| 2018-09-18 | 1,858 | 1,898 | 1,843 | 1,892 | 599,400 | 1,892 |
| 2018-09-14 | 1,846 | 1,856 | 1,837 | 1,854 | 544,000 | 1,854 |
| 2018-09-13 | 1,824 | 1,851 | 1,814 | 1,835 | 344,200 | 1,835 |
| 2018-09-12 | 1,795 | 1,811 | 1,785 | 1,809 | 319,400 | 1,809 |
| 2018-09-11 | 1,797 | 1,809 | 1,790 | 1,795 | 252,000 | 1,795 |
| 2018-09-10 | 1,809 | 1,816 | 1,800 | 1,807 | 237,400 | 1,807 |
| 2018-09-07 | 1,786 | 1,802 | 1,786 | 1,797 | 280,300 | 1,797 |
| 2018-09-06 | 1,822 | 1,822 | 1,797 | 1,802 | 283,800 | 1,802 |
| 2018-09-05 | 1,800 | 1,831 | 1,792 | 1,817 | 506,200 | 1,817 |
| 2018-09-04 | 1,826 | 1,827 | 1,792 | 1,793 | 823,200 | 1,793 |
| 2018-09-03 | 1,843 | 1,845 | 1,824 | 1,832 | 208,600 | 1,832 |
| 2018-08-31 | 1,838 | 1,858 | 1,836 | 1,840 | 390,000 | 1,840 |
| 2018-08-30 | 1,880 | 1,880 | 1,836 | 1,842 | 559,200 | 1,842 |
| 2018-08-29 | 1,870 | 1,877 | 1,864 | 1,874 | 349,900 | 1,874 |
| 2018-08-28 | 1,873 | 1,873 | 1,853 | 1,856 | 282,300 | 1,856 |
| 2018-08-27 | 1,870 | 1,879 | 1,854 | 1,871 | 443,800 | 1,871 |
| 2018-08-24 | 1,866 | 1,872 | 1,850 | 1,865 | 532,800 | 1,865 |
| 2018-08-23 | 1,826 | 1,854 | 1,822 | 1,844 | 589,200 | 1,844 |
| 2018-08-22 | 1,786 | 1,813 | 1,781 | 1,811 | 579,100 | 1,811 |
| 2018-08-21 | 1,770 | 1,818 | 1,770 | 1,806 | 758,600 | 1,806 |
| 2018-08-20 | 1,785 | 1,787 | 1,759 | 1,774 | 493,200 | 1,774 |
| 2018-08-17 | 1,762 | 1,799 | 1,761 | 1,793 | 421,600 | 1,793 |
| 2018-08-16 | 1,744 | 1,777 | 1,731 | 1,773 | 621,800 | 1,773 |
| 2018-08-15 | 1,773 | 1,773 | 1,743 | 1,758 | 319,200 | 1,758 |
| 2018-08-14 | 1,764 | 1,774 | 1,754 | 1,773 | 251,400 | 1,773 |
| 2018-08-13 | 1,778 | 1,778 | 1,744 | 1,752 | 431,800 | 1,752 |
| 2018-08-10 | 1,791 | 1,800 | 1,780 | 1,787 | 353,800 | 1,787 |
| 2018-08-09 | 1,776 | 1,796 | 1,772 | 1,790 | 295,400 | 1,790 |
| 2018-08-08 | 1,781 | 1,791 | 1,770 | 1,774 | 258,500 | 1,774 |
| 2018-08-07 | 1,770 | 1,789 | 1,767 | 1,783 | 401,500 | 1,783 |
| 2018-08-06 | 1,773 | 1,787 | 1,767 | 1,770 | 348,400 | 1,770 |
| 2018-08-03 | 1,800 | 1,802 | 1,767 | 1,772 | 509,500 | 1,772 |
| 2018-08-02 | 1,797 | 1,806 | 1,793 | 1,800 | 709,800 | 1,800 |
| 2018-08-01 | 1,801 | 1,809 | 1,789 | 1,807 | 812,300 | 1,807 |
| 2018-07-31 | 1,857 | 1,870 | 1,798 | 1,799 | 1,064,200 | 1,799 |
| 2018-07-30 | 1,870 | 1,895 | 1,837 | 1,870 | 1,330,100 | 1,870 |
| 2018-07-27 | 1,810 | 1,827 | 1,794 | 1,800 | 486,700 | 1,800 |
| 2018-07-26 | 1,794 | 1,806 | 1,789 | 1,798 | 509,300 | 1,798 |
| 2018-07-25 | 1,775 | 1,788 | 1,766 | 1,780 | 575,200 | 1,780 |
| 2018-07-24 | 1,782 | 1,783 | 1,759 | 1,769 | 437,700 | 1,769 |
| 2018-07-23 | 1,778 | 1,788 | 1,764 | 1,766 | 547,300 | 1,766 |
| 2018-07-20 | 1,778 | 1,787 | 1,772 | 1,778 | 517,700 | 1,778 |
| 2018-07-19 | 1,791 | 1,795 | 1,778 | 1,786 | 410,300 | 1,786 |
| 2018-07-18 | 1,806 | 1,819 | 1,797 | 1,801 | 460,700 | 1,801 |
| 2018-07-17 | 1,786 | 1,813 | 1,786 | 1,803 | 571,200 | 1,803 |
| 2018-07-13 | 1,792 | 1,806 | 1,785 | 1,800 | 465,900 | 1,800 |
| 2018-07-12 | 1,809 | 1,815 | 1,789 | 1,789 | 390,100 | 1,789 |
| 2018-07-11 | 1,821 | 1,842 | 1,793 | 1,805 | 504,900 | 1,805 |
| 2018-07-10 | 1,873 | 1,877 | 1,842 | 1,842 | 478,200 | 1,842 |
| 2018-07-09 | 1,860 | 1,869 | 1,851 | 1,858 | 172,800 | 1,858 |
| 2018-07-06 | 1,840 | 1,859 | 1,836 | 1,848 | 383,900 | 1,848 |
| 2018-07-05 | 1,846 | 1,846 | 1,817 | 1,824 | 351,000 | 1,824 |
| 2018-07-04 | 1,830 | 1,856 | 1,827 | 1,854 | 457,300 | 1,854 |
| 2018-07-03 | 1,867 | 1,876 | 1,824 | 1,834 | 448,000 | 1,834 |
| 2018-07-02 | 1,869 | 1,895 | 1,849 | 1,850 | 403,300 | 1,850 |
| 2018-06-29 | 1,872 | 1,892 | 1,865 | 1,869 | 523,000 | 1,869 |
| 2018-06-28 | 1,879 | 1,890 | 1,862 | 1,873 | 424,500 | 1,873 |
| 2018-06-27 | 1,874 | 1,892 | 1,868 | 1,882 | 275,200 | 1,882 |
| 2018-06-26 | 1,856 | 1,872 | 1,848 | 1,867 | 312,900 | 1,867 |
| 2018-06-25 | 1,882 | 1,883 | 1,854 | 1,862 | 478,500 | 1,862 |
| 2018-06-22 | 1,855 | 1,868 | 1,842 | 1,867 | 337,800 | 1,867 |
| 2018-06-21 | 1,882 | 1,892 | 1,854 | 1,855 | 225,600 | 1,855 |
| 2018-06-20 | 1,882 | 1,892 | 1,867 | 1,888 | 407,400 | 1,888 |
| 2018-06-19 | 1,878 | 1,909 | 1,863 | 1,864 | 484,100 | 1,864 |
| 2018-06-18 | 1,890 | 1,898 | 1,859 | 1,871 | 321,700 | 1,871 |
| 2018-06-15 | 1,890 | 1,898 | 1,881 | 1,891 | 450,100 | 1,891 |
| 2018-06-14 | 1,879 | 1,888 | 1,865 | 1,876 | 344,600 | 1,876 |
| 2018-06-13 | 1,845 | 1,870 | 1,843 | 1,870 | 361,600 | 1,870 |
| 2018-06-12 | 1,851 | 1,856 | 1,832 | 1,835 | 382,300 | 1,835 |
| 2018-06-11 | 1,850 | 1,860 | 1,837 | 1,842 | 321,400 | 1,842 |
| 2018-06-08 | 1,834 | 1,857 | 1,834 | 1,839 | 654,000 | 1,839 |
| 2018-06-07 | 1,863 | 1,870 | 1,842 | 1,845 | 389,500 | 1,845 |
| 2018-06-06 | 1,839 | 1,876 | 1,839 | 1,865 | 587,900 | 1,865 |
| 2018-06-05 | 1,832 | 1,836 | 1,809 | 1,826 | 855,500 | 1,826 |
| 2018-06-04 | 1,858 | 1,868 | 1,848 | 1,856 | 361,500 | 1,856 |
| 2018-06-01 | 1,827 | 1,847 | 1,816 | 1,829 | 444,800 | 1,829 |
| 2018-05-31 | 1,907 | 1,907 | 1,825 | 1,834 | 1,222,600 | 1,834 |
| 2018-05-30 | 1,903 | 1,924 | 1,896 | 1,920 | 631,800 | 1,920 |
| 2018-05-29 | 1,912 | 1,921 | 1,903 | 1,915 | 280,300 | 1,915 |
| 2018-05-28 | 1,924 | 1,932 | 1,899 | 1,905 | 241,800 | 1,905 |
| 2018-05-25 | 1,929 | 1,929 | 1,896 | 1,905 | 560,900 | 1,905 |
| 2018-05-24 | 1,946 | 1,950 | 1,905 | 1,915 | 636,600 | 1,915 |
| 2018-05-23 | 1,913 | 1,941 | 1,912 | 1,939 | 495,600 | 1,939 |
| 2018-05-22 | 1,921 | 1,926 | 1,891 | 1,905 | 645,100 | 1,905 |
| 2018-05-21 | 1,935 | 1,937 | 1,918 | 1,927 | 363,400 | 1,927 |
| 2018-05-18 | 1,938 | 1,941 | 1,917 | 1,933 | 539,600 | 1,933 |
| 2018-05-17 | 1,945 | 1,949 | 1,927 | 1,933 | 633,500 | 1,933 |
| 2018-05-16 | 1,943 | 1,957 | 1,929 | 1,945 | 490,800 | 1,945 |
| 2018-05-15 | 1,929 | 1,950 | 1,920 | 1,941 | 684,700 | 1,941 |
| 2018-05-14 | 1,940 | 1,942 | 1,915 | 1,925 | 728,400 | 1,925 |
| 2018-05-11 | 1,904 | 1,923 | 1,897 | 1,917 | 1,184,800 | 1,917 |
| 2018-05-10 | 1,880 | 1,880 | 1,838 | 1,857 | 781,900 | 1,857 |
| 2018-05-09 | 1,900 | 1,914 | 1,889 | 1,897 | 627,400 | 1,897 |
| 2018-05-08 | 1,883 | 1,902 | 1,879 | 1,890 | 692,600 | 1,890 |
| 2018-05-07 | 1,883 | 1,889 | 1,844 | 1,866 | 547,600 | 1,866 |
| 2018-05-02 | 1,884 | 1,901 | 1,864 | 1,879 | 564,500 | 1,879 |
| 2018-05-01 | 1,903 | 1,907 | 1,886 | 1,892 | 440,000 | 1,892 |
| 2018-04-27 | 1,909 | 1,921 | 1,905 | 1,919 | 595,300 | 1,919 |
| 2018-04-26 | 1,857 | 1,890 | 1,851 | 1,886 | 423,800 | 1,886 |
| 2018-04-25 | 1,838 | 1,873 | 1,838 | 1,858 | 539,300 | 1,858 |
| 2018-04-24 | 1,871 | 1,877 | 1,856 | 1,869 | 344,600 | 1,869 |
| 2018-04-23 | 1,875 | 1,885 | 1,860 | 1,863 | 377,900 | 1,863 |
| 2018-04-20 | 1,895 | 1,900 | 1,873 | 1,874 | 659,000 | 1,874 |
| 2018-04-19 | 1,899 | 1,915 | 1,885 | 1,900 | 623,900 | 1,900 |
| 2018-04-18 | 1,855 | 1,899 | 1,852 | 1,878 | 940,000 | 1,878 |
| 2018-04-17 | 1,839 | 1,875 | 1,830 | 1,857 | 543,500 | 1,857 |
| 2018-04-16 | 1,810 | 1,852 | 1,803 | 1,842 | 577,100 | 1,842 |
| 2018-04-13 | 1,826 | 1,839 | 1,794 | 1,819 | 1,151,300 | 1,819 |
| 2018-04-12 | 1,770 | 1,796 | 1,766 | 1,795 | 920,300 | 1,795 |
| 2018-04-11 | 1,836 | 1,842 | 1,778 | 1,785 | 1,128,700 | 1,785 |
| 2018-04-10 | 1,843 | 1,859 | 1,841 | 1,844 | 494,300 | 1,844 |
| 2018-04-09 | 1,841 | 1,845 | 1,821 | 1,837 | 628,700 | 1,837 |
| 2018-04-06 | 1,843 | 1,863 | 1,825 | 1,846 | 889,400 | 1,846 |
| 2018-04-05 | 1,866 | 1,866 | 1,831 | 1,843 | 925,300 | 1,843 |
| 2018-04-04 | 1,844 | 1,845 | 1,831 | 1,839 | 499,700 | 1,839 |
| 2018-04-03 | 1,838 | 1,860 | 1,824 | 1,847 | 572,300 | 1,847 |
| 2018-03-30 | 1,866 | 1,890 | 1,827 | 1,885 | 641,800 | 1,885 |
| 2018-03-29 | 1,878 | 1,895 | 1,832 | 1,851 | 1,083,900 | 1,851 |
| 2018-03-28 | 1,853 | 1,884 | 1,848 | 1,868 | 517,900 | 1,868 |
| 2018-03-27 | 1,832 | 1,896 | 1,819 | 1,896 | 988,000 | 1,896 |
| 2018-03-26 | 1,860 | 1,877 | 1,830 | 1,846 | 523,000 | 1,846 |
| 2018-03-23 | 1,870 | 1,905 | 1,850 | 1,851 | 704,900 | 1,851 |
| 2018-03-22 | 1,885 | 1,900 | 1,869 | 1,889 | 640,500 | 1,889 |
| 2018-03-20 | 1,909 | 1,918 | 1,886 | 1,900 | 586,400 | 1,900 |
| 2018-03-19 | 1,941 | 1,960 | 1,938 | 1,942 | 305,100 | 1,942 |
| 2018-03-16 | 1,975 | 1,980 | 1,964 | 1,969 | 361,800 | 1,969 |
| 2018-03-15 | 1,978 | 1,981 | 1,951 | 1,964 | 466,500 | 1,964 |
| 2018-03-14 | 1,960 | 1,991 | 1,956 | 1,986 | 390,400 | 1,986 |
| 2018-03-13 | 1,976 | 1,977 | 1,960 | 1,974 | 428,500 | 1,974 |
| 2018-03-12 | 1,978 | 1,978 | 1,960 | 1,970 | 400,400 | 1,970 |
| 2018-03-09 | 2,026 | 2,030 | 1,952 | 1,961 | 700,000 | 1,961 |
| 2018-03-08 | 2,013 | 2,021 | 1,988 | 1,994 | 370,300 | 1,994 |
| 2018-03-07 | 1,998 | 2,022 | 1,987 | 1,992 | 497,700 | 1,992 |
| 2018-03-06 | 2,008 | 2,026 | 2,008 | 2,016 | 359,700 | 2,016 |
| 2018-03-05 | 1,984 | 2,002 | 1,982 | 1,998 | 238,800 | 1,998 |
| 2018-03-02 | 2,006 | 2,028 | 1,981 | 1,992 | 476,400 | 1,992 |
| 2018-03-01 | 2,030 | 2,051 | 2,022 | 2,033 | 455,200 | 2,033 |
| 2018-02-28 | 2,042 | 2,072 | 2,032 | 2,034 | 491,600 | 2,034 |
| 2018-02-27 | 2,070 | 2,077 | 2,057 | 2,070 | 341,800 | 2,070 |
| 2018-02-26 | 2,041 | 2,052 | 2,025 | 2,051 | 395,900 | 2,051 |
| 2018-02-23 | 2,049 | 2,062 | 2,031 | 2,038 | 403,100 | 2,038 |
| 2018-02-22 | 2,014 | 2,027 | 1,992 | 2,022 | 616,500 | 2,022 |
| 2018-02-21 | 2,045 | 2,051 | 2,017 | 2,020 | 489,900 | 2,020 |
| 2018-02-20 | 2,058 | 2,058 | 2,040 | 2,043 | 442,700 | 2,043 |
| 2018-02-19 | 2,069 | 2,083 | 2,048 | 2,064 | 437,700 | 2,064 |
| 2018-02-16 | 2,042 | 2,059 | 2,037 | 2,045 | 381,000 | 2,045 |
| 2018-02-15 | 2,096 | 2,097 | 2,036 | 2,037 | 985,600 | 2,037 |
| 2018-02-14 | 2,078 | 2,085 | 2,060 | 2,067 | 1,021,000 | 2,067 |
| 2018-02-13 | 2,099 | 2,109 | 2,062 | 2,066 | 1,568,100 | 2,066 |
| 2018-02-09 | 2,032 | 2,093 | 2,031 | 2,088 | 1,465,400 | 2,088 |
| 2018-02-08 | 2,036 | 2,077 | 2,027 | 2,066 | 1,317,300 | 2,066 |
| 2018-02-07 | 2,027 | 2,064 | 2,018 | 2,029 | 1,614,300 | 2,029 |
| 2018-02-06 | 1,984 | 2,028 | 1,975 | 2,015 | 1,754,200 | 2,015 |
| 2018-02-05 | 1,974 | 2,039 | 1,972 | 2,032 | 1,247,900 | 2,032 |
| 2018-02-02 | 1,927 | 1,998 | 1,927 | 1,993 | 1,177,700 | 1,993 |
| 2018-02-01 | 1,923 | 1,953 | 1,923 | 1,949 | 724,700 | 1,949 |
| 2018-01-31 | 1,933 | 1,949 | 1,915 | 1,916 | 1,098,900 | 1,916 |
| 2018-01-30 | 1,912 | 1,945 | 1,910 | 1,930 | 1,316,900 | 1,930 |
| 2018-01-29 | 1,920 | 1,925 | 1,903 | 1,912 | 557,800 | 1,912 |
| 2018-01-26 | 1,917 | 1,926 | 1,901 | 1,903 | 406,000 | 1,903 |
| 2018-01-25 | 1,900 | 1,916 | 1,893 | 1,909 | 514,000 | 1,909 |
| 2018-01-24 | 1,915 | 1,918 | 1,904 | 1,910 | 394,200 | 1,910 |
| 2018-01-23 | 1,915 | 1,919 | 1,903 | 1,911 | 513,900 | 1,911 |
| 2018-01-22 | 1,912 | 1,913 | 1,902 | 1,908 | 368,300 | 1,908 |
| 2018-01-19 | 1,930 | 1,930 | 1,903 | 1,916 | 304,800 | 1,916 |
| 2018-01-18 | 1,946 | 1,949 | 1,915 | 1,918 | 559,400 | 1,918 |
| 2018-01-17 | 1,946 | 1,960 | 1,941 | 1,941 | 524,700 | 1,941 |
| 2018-01-16 | 1,959 | 1,979 | 1,958 | 1,961 | 438,200 | 1,961 |
| 2018-01-15 | 1,987 | 1,998 | 1,969 | 1,972 | 441,600 | 1,972 |
| 2018-01-12 | 1,968 | 2,000 | 1,958 | 1,986 | 1,183,000 | 1,986 |
| 2018-01-11 | 1,978 | 1,982 | 1,963 | 1,976 | 612,700 | 1,976 |
| 2018-01-10 | 1,980 | 1,988 | 1,978 | 1,979 | 565,100 | 1,979 |
| 2018-01-09 | 1,990 | 1,990 | 1,965 | 1,968 | 625,800 | 1,968 |
| 2018-01-05 | 1,968 | 1,980 | 1,954 | 1,976 | 521,800 | 1,976 |
| 2018-01-04 | 1,965 | 1,967 | 1,939 | 1,960 | 630,700 | 1,960 |
分割・併合履歴 ： [2012-09-26]1株→10株 [2000-03-28]1株→2株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.04株 [1985-03-27]1株→1.1株
