9432 日本電信電話(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 | 4,435 | 4,502 | 4,397 | 4,482 | 2,541,500 | 89.64 |
| 2018-12-27 | 4,415 | 4,495 | 4,400 | 4,488 | 3,688,000 | 89.76 |
| 2018-12-26 | 4,270 | 4,358 | 4,220 | 4,292 | 2,618,800 | 85.84 |
| 2018-12-25 | 4,350 | 4,350 | 4,205 | 4,245 | 3,135,600 | 84.90 |
| 2018-12-21 | 4,482 | 4,528 | 4,351 | 4,408 | 5,657,600 | 88.16 |
| 2018-12-20 | 4,511 | 4,586 | 4,491 | 4,504 | 4,095,500 | 90.08 |
| 2018-12-19 | 4,541 | 4,585 | 4,514 | 4,558 | 3,895,400 | 91.16 |
| 2018-12-18 | 4,697 | 4,714 | 4,604 | 4,604 | 4,630,800 | 92.08 |
| 2018-12-17 | 4,680 | 4,735 | 4,680 | 4,727 | 3,731,300 | 94.54 |
| 2018-12-14 | 4,697 | 4,739 | 4,680 | 4,696 | 4,755,700 | 93.92 |
| 2018-12-13 | 4,700 | 4,730 | 4,672 | 4,697 | 3,704,500 | 93.94 |
| 2018-12-12 | 4,749 | 4,768 | 4,676 | 4,680 | 4,818,300 | 93.60 |
| 2018-12-11 | 4,695 | 4,715 | 4,619 | 4,700 | 4,855,300 | 94 |
| 2018-12-10 | 4,561 | 4,610 | 4,556 | 4,595 | 3,068,400 | 91.90 |
| 2018-12-07 | 4,547 | 4,627 | 4,528 | 4,599 | 5,639,100 | 91.98 |
| 2018-12-06 | 4,510 | 4,556 | 4,493 | 4,533 | 4,174,000 | 90.66 |
| 2018-12-05 | 4,400 | 4,553 | 4,383 | 4,539 | 4,353,100 | 90.78 |
| 2018-12-04 | 4,645 | 4,646 | 4,519 | 4,519 | 5,865,400 | 90.38 |
| 2018-12-03 | 4,750 | 4,751 | 4,643 | 4,645 | 3,590,500 | 92.90 |
| 2018-11-30 | 4,560 | 4,689 | 4,543 | 4,680 | 6,453,700 | 93.60 |
| 2018-11-29 | 4,720 | 4,720 | 4,599 | 4,600 | 5,807,300 | 92 |
| 2018-11-28 | 4,738 | 4,773 | 4,732 | 4,745 | 4,535,100 | 94.90 |
| 2018-11-27 | 4,747 | 4,757 | 4,682 | 4,691 | 3,776,500 | 93.82 |
| 2018-11-26 | 4,700 | 4,757 | 4,698 | 4,700 | 3,580,400 | 94 |
| 2018-11-22 | 4,600 | 4,707 | 4,590 | 4,705 | 3,193,500 | 94.10 |
| 2018-11-21 | 4,623 | 4,656 | 4,588 | 4,620 | 3,466,100 | 92.40 |
| 2018-11-20 | 4,570 | 4,664 | 4,551 | 4,655 | 3,245,400 | 93.10 |
| 2018-11-19 | 4,584 | 4,618 | 4,546 | 4,586 | 2,855,500 | 91.72 |
| 2018-11-16 | 4,600 | 4,624 | 4,573 | 4,594 | 3,686,800 | 91.88 |
| 2018-11-15 | 4,492 | 4,585 | 4,491 | 4,568 | 4,554,500 | 91.36 |
| 2018-11-14 | 4,474 | 4,511 | 4,472 | 4,482 | 4,018,700 | 89.64 |
| 2018-11-13 | 4,535 | 4,540 | 4,486 | 4,513 | 4,406,300 | 90.26 |
| 2018-11-12 | 4,550 | 4,605 | 4,525 | 4,573 | 5,107,900 | 91.46 |
| 2018-11-09 | 4,555 | 4,595 | 4,523 | 4,534 | 3,314,200 | 90.68 |
| 2018-11-08 | 4,544 | 4,596 | 4,489 | 4,565 | 5,355,900 | 91.30 |
| 2018-11-07 | 4,502 | 4,602 | 4,465 | 4,496 | 11,666,800 | 89.92 |
| 2018-11-06 | 4,223 | 4,304 | 4,220 | 4,288 | 4,539,400 | 85.76 |
| 2018-11-05 | 4,300 | 4,305 | 4,209 | 4,225 | 4,682,000 | 84.50 |
| 2018-11-02 | 4,150 | 4,326 | 4,140 | 4,320 | 7,960,000 | 86.40 |
| 2018-11-01 | 4,276 | 4,309 | 4,050 | 4,050 | 14,670,800 | 81 |
| 2018-10-31 | 4,705 | 4,763 | 4,693 | 4,750 | 5,422,200 | 95 |
| 2018-10-30 | 4,700 | 4,747 | 4,690 | 4,700 | 10,625,900 | 94 |
| 2018-10-29 | 4,885 | 4,902 | 4,827 | 4,827 | 2,974,800 | 96.54 |
| 2018-10-26 | 4,835 | 4,909 | 4,818 | 4,890 | 3,946,500 | 97.80 |
| 2018-10-25 | 4,780 | 4,875 | 4,780 | 4,815 | 3,640,300 | 96.30 |
| 2018-10-24 | 4,873 | 4,898 | 4,830 | 4,847 | 3,937,000 | 96.94 |
| 2018-10-23 | 4,929 | 4,950 | 4,815 | 4,830 | 3,383,700 | 96.60 |
| 2018-10-22 | 4,950 | 4,991 | 4,928 | 4,974 | 2,410,300 | 99.48 |
| 2018-10-19 | 5,038 | 5,074 | 4,949 | 4,995 | 3,499,500 | 99.90 |
| 2018-10-18 | 5,117 | 5,120 | 5,023 | 5,089 | 3,471,800 | 101.78 |
| 2018-10-17 | 5,040 | 5,094 | 5,009 | 5,094 | 3,314,300 | 101.88 |
| 2018-10-16 | 4,791 | 4,994 | 4,790 | 4,991 | 4,502,900 | 99.82 |
| 2018-10-15 | 4,840 | 4,873 | 4,774 | 4,776 | 3,314,000 | 95.52 |
| 2018-10-12 | 4,904 | 4,947 | 4,869 | 4,889 | 3,292,600 | 97.78 |
| 2018-10-11 | 4,880 | 4,964 | 4,858 | 4,911 | 3,482,900 | 98.22 |
| 2018-10-10 | 5,024 | 5,055 | 4,984 | 4,994 | 2,917,700 | 99.88 |
| 2018-10-09 | 5,040 | 5,049 | 4,972 | 4,986 | 3,544,300 | 99.72 |
| 2018-10-05 | 5,016 | 5,085 | 4,993 | 5,062 | 2,926,200 | 101.24 |
| 2018-10-04 | 5,175 | 5,181 | 5,043 | 5,043 | 3,073,500 | 100.86 |
| 2018-10-03 | 5,198 | 5,203 | 5,105 | 5,105 | 2,364,400 | 102.10 |
| 2018-10-02 | 5,200 | 5,209 | 5,157 | 5,168 | 2,615,500 | 103.36 |
| 2018-10-01 | 5,122 | 5,189 | 5,102 | 5,164 | 2,265,800 | 103.28 |
| 2018-09-28 | 5,191 | 5,231 | 5,132 | 5,132 | 4,462,700 | 102.64 |
| 2018-09-27 | 5,269 | 5,289 | 5,178 | 5,178 | 2,201,800 | 103.56 |
| 2018-09-26 | 5,186 | 5,260 | 5,158 | 5,248 | 3,009,400 | 104.96 |
| 2018-09-25 | 5,234 | 5,294 | 5,206 | 5,286 | 4,076,200 | 105.72 |
| 2018-09-21 | 5,160 | 5,222 | 5,134 | 5,207 | 4,363,100 | 104.14 |
| 2018-09-20 | 5,160 | 5,162 | 5,076 | 5,134 | 3,274,500 | 102.68 |
| 2018-09-19 | 5,188 | 5,197 | 5,144 | 5,154 | 2,856,600 | 103.08 |
| 2018-09-18 | 4,968 | 5,162 | 4,962 | 5,148 | 4,222,800 | 102.96 |
| 2018-09-14 | 4,969 | 4,990 | 4,944 | 4,969 | 4,063,300 | 99.38 |
| 2018-09-13 | 4,910 | 4,968 | 4,900 | 4,961 | 2,421,500 | 99.22 |
| 2018-09-12 | 4,898 | 4,899 | 4,850 | 4,889 | 2,085,200 | 97.78 |
| 2018-09-11 | 4,850 | 4,875 | 4,819 | 4,867 | 2,837,400 | 97.34 |
| 2018-09-10 | 4,703 | 4,850 | 4,703 | 4,829 | 3,289,500 | 96.58 |
| 2018-09-07 | 4,770 | 4,774 | 4,689 | 4,718 | 4,178,000 | 94.36 |
| 2018-09-06 | 4,736 | 4,769 | 4,714 | 4,722 | 3,675,900 | 94.44 |
| 2018-09-05 | 4,850 | 4,858 | 4,793 | 4,793 | 4,677,300 | 95.86 |
| 2018-09-04 | 4,975 | 4,976 | 4,925 | 4,939 | 1,498,600 | 98.78 |
| 2018-09-03 | 4,908 | 4,975 | 4,908 | 4,947 | 1,713,300 | 98.94 |
| 2018-08-31 | 4,950 | 4,961 | 4,921 | 4,950 | 3,808,200 | 99 |
| 2018-08-30 | 4,975 | 4,998 | 4,953 | 4,991 | 5,199,100 | 99.82 |
| 2018-08-29 | 5,030 | 5,047 | 4,987 | 4,997 | 2,563,400 | 99.94 |
| 2018-08-28 | 4,950 | 5,032 | 4,948 | 5,012 | 2,994,800 | 100.24 |
| 2018-08-27 | 4,999 | 5,051 | 4,963 | 4,992 | 2,694,200 | 99.84 |
| 2018-08-24 | 4,965 | 5,034 | 4,941 | 5,033 | 2,634,500 | 100.66 |
| 2018-08-23 | 4,860 | 4,961 | 4,855 | 4,946 | 2,681,500 | 98.92 |
| 2018-08-22 | 4,832 | 4,966 | 4,831 | 4,896 | 5,549,700 | 97.92 |
| 2018-08-21 | 5,139 | 5,164 | 4,950 | 5,002 | 3,597,400 | 100.04 |
| 2018-08-20 | 5,170 | 5,214 | 5,141 | 5,141 | 1,776,900 | 102.82 |
| 2018-08-17 | 5,232 | 5,251 | 5,188 | 5,210 | 2,065,500 | 104.20 |
| 2018-08-16 | 5,302 | 5,324 | 5,215 | 5,236 | 3,132,300 | 104.72 |
| 2018-08-15 | 5,300 | 5,349 | 5,276 | 5,343 | 3,058,600 | 106.86 |
| 2018-08-14 | 5,164 | 5,272 | 5,137 | 5,270 | 2,425,700 | 105.40 |
| 2018-08-13 | 5,196 | 5,218 | 5,113 | 5,131 | 2,720,500 | 102.62 |
| 2018-08-10 | 5,378 | 5,387 | 5,290 | 5,291 | 2,540,800 | 105.82 |
| 2018-08-09 | 5,422 | 5,423 | 5,339 | 5,401 | 2,679,300 | 108.02 |
| 2018-08-08 | 5,270 | 5,447 | 5,258 | 5,436 | 5,499,500 | 108.72 |
| 2018-08-07 | 5,196 | 5,250 | 5,168 | 5,249 | 2,212,600 | 104.98 |
| 2018-08-06 | 5,195 | 5,249 | 5,162 | 5,181 | 1,939,900 | 103.62 |
| 2018-08-03 | 5,192 | 5,210 | 5,158 | 5,180 | 2,269,200 | 103.60 |
| 2018-08-02 | 5,181 | 5,212 | 5,097 | 5,118 | 2,212,500 | 102.36 |
| 2018-08-01 | 5,185 | 5,187 | 5,148 | 5,174 | 1,955,200 | 103.48 |
| 2018-07-31 | 5,171 | 5,192 | 5,087 | 5,168 | 3,016,600 | 103.36 |
| 2018-07-30 | 5,128 | 5,159 | 5,102 | 5,117 | 1,345,200 | 102.34 |
| 2018-07-27 | 5,132 | 5,135 | 5,092 | 5,117 | 1,667,100 | 102.34 |
| 2018-07-26 | 5,080 | 5,133 | 5,074 | 5,114 | 2,090,000 | 102.28 |
| 2018-07-25 | 5,018 | 5,088 | 5,011 | 5,054 | 1,854,100 | 101.08 |
| 2018-07-24 | 5,081 | 5,116 | 5,045 | 5,050 | 1,986,500 | 101 |
| 2018-07-23 | 5,085 | 5,162 | 5,085 | 5,093 | 1,697,800 | 101.86 |
| 2018-07-20 | 5,134 | 5,146 | 5,090 | 5,114 | 2,365,300 | 102.28 |
| 2018-07-19 | 5,144 | 5,207 | 5,127 | 5,151 | 2,196,800 | 103.02 |
| 2018-07-18 | 5,173 | 5,227 | 5,165 | 5,184 | 2,175,700 | 103.68 |
| 2018-07-17 | 5,143 | 5,160 | 5,110 | 5,124 | 2,447,700 | 102.48 |
| 2018-07-13 | 5,073 | 5,138 | 5,040 | 5,119 | 2,141,100 | 102.38 |
| 2018-07-12 | 5,038 | 5,124 | 5,034 | 5,099 | 2,122,100 | 101.98 |
| 2018-07-11 | 5,004 | 5,069 | 5,002 | 5,049 | 1,883,100 | 100.98 |
| 2018-07-10 | 5,084 | 5,114 | 5,024 | 5,028 | 2,607,200 | 100.56 |
| 2018-07-09 | 4,999 | 5,056 | 4,995 | 5,054 | 1,617,800 | 101.08 |
| 2018-07-06 | 5,044 | 5,062 | 4,965 | 4,966 | 2,793,100 | 99.32 |
| 2018-07-05 | 5,021 | 5,043 | 4,980 | 5,015 | 2,042,200 | 100.30 |
| 2018-07-04 | 4,990 | 5,056 | 4,972 | 5,051 | 2,146,900 | 101.02 |
| 2018-07-03 | 4,904 | 4,938 | 4,878 | 4,930 | 2,784,600 | 98.60 |
| 2018-07-02 | 5,004 | 5,020 | 4,887 | 4,890 | 2,914,200 | 97.80 |
| 2018-06-29 | 5,120 | 5,120 | 5,030 | 5,036 | 3,346,700 | 100.72 |
| 2018-06-28 | 5,173 | 5,174 | 5,083 | 5,085 | 3,245,600 | 101.70 |
| 2018-06-27 | 5,130 | 5,211 | 5,091 | 5,199 | 2,189,300 | 103.98 |
| 2018-06-26 | 5,130 | 5,144 | 5,056 | 5,133 | 1,840,900 | 102.66 |
| 2018-06-25 | 5,143 | 5,184 | 5,117 | 5,137 | 1,546,600 | 102.74 |
| 2018-06-22 | 5,140 | 5,165 | 5,107 | 5,157 | 2,000,600 | 103.14 |
| 2018-06-21 | 5,221 | 5,249 | 5,191 | 5,194 | 1,998,500 | 103.88 |
| 2018-06-20 | 5,169 | 5,220 | 5,163 | 5,213 | 2,096,400 | 104.26 |
| 2018-06-19 | 5,225 | 5,242 | 5,155 | 5,163 | 2,683,400 | 103.26 |
| 2018-06-18 | 5,250 | 5,255 | 5,180 | 5,244 | 2,011,500 | 104.88 |
| 2018-06-15 | 5,200 | 5,245 | 5,181 | 5,236 | 3,156,200 | 104.72 |
| 2018-06-14 | 5,187 | 5,206 | 5,151 | 5,198 | 1,947,600 | 103.96 |
| 2018-06-13 | 5,165 | 5,237 | 5,159 | 5,234 | 1,963,500 | 104.68 |
| 2018-06-12 | 5,212 | 5,235 | 5,164 | 5,188 | 1,973,900 | 103.76 |
| 2018-06-11 | 5,120 | 5,187 | 5,120 | 5,174 | 1,607,600 | 103.48 |
| 2018-06-08 | 5,112 | 5,205 | 5,110 | 5,140 | 3,614,000 | 102.80 |
| 2018-06-07 | 5,200 | 5,204 | 5,086 | 5,140 | 3,079,100 | 102.80 |
| 2018-06-06 | 5,250 | 5,264 | 5,202 | 5,230 | 2,628,300 | 104.60 |
| 2018-06-05 | 5,177 | 5,214 | 5,172 | 5,195 | 1,758,800 | 103.90 |
| 2018-06-04 | 5,140 | 5,192 | 5,132 | 5,170 | 1,701,600 | 103.40 |
| 2018-06-01 | 5,085 | 5,125 | 5,079 | 5,099 | 1,743,500 | 101.98 |
| 2018-05-31 | 5,100 | 5,135 | 5,081 | 5,106 | 4,296,300 | 102.12 |
| 2018-05-30 | 5,091 | 5,166 | 5,091 | 5,154 | 2,885,300 | 103.08 |
| 2018-05-29 | 5,118 | 5,136 | 5,096 | 5,127 | 1,562,900 | 102.54 |
| 2018-05-28 | 5,112 | 5,159 | 5,112 | 5,132 | 1,126,500 | 102.64 |
| 2018-05-25 | 5,099 | 5,144 | 5,081 | 5,138 | 2,914,200 | 102.76 |
| 2018-05-24 | 5,220 | 5,235 | 5,163 | 5,170 | 3,336,400 | 103.40 |
| 2018-05-23 | 5,308 | 5,375 | 5,299 | 5,307 | 3,034,200 | 106.14 |
| 2018-05-22 | 5,253 | 5,289 | 5,214 | 5,275 | 2,916,400 | 105.50 |
| 2018-05-21 | 5,267 | 5,327 | 5,266 | 5,292 | 2,444,300 | 105.84 |
| 2018-05-18 | 5,280 | 5,309 | 5,270 | 5,297 | 2,479,000 | 105.94 |
| 2018-05-17 | 5,322 | 5,331 | 5,240 | 5,264 | 3,469,600 | 105.28 |
| 2018-05-16 | 5,400 | 5,401 | 5,340 | 5,340 | 2,900,800 | 106.80 |
| 2018-05-15 | 5,400 | 5,448 | 5,400 | 5,429 | 2,840,700 | 108.58 |
| 2018-05-14 | 5,325 | 5,400 | 5,317 | 5,392 | 2,782,400 | 107.84 |
| 2018-05-11 | 5,266 | 5,327 | 5,266 | 5,311 | 2,654,600 | 106.22 |
| 2018-05-10 | 5,285 | 5,293 | 5,250 | 5,266 | 2,038,900 | 105.32 |
| 2018-05-09 | 5,256 | 5,280 | 5,236 | 5,273 | 2,902,700 | 105.46 |
| 2018-05-08 | 5,239 | 5,287 | 5,233 | 5,284 | 3,020,100 | 105.68 |
| 2018-05-07 | 5,145 | 5,241 | 5,139 | 5,239 | 3,343,200 | 104.78 |
| 2018-05-02 | 5,228 | 5,228 | 5,169 | 5,179 | 2,643,100 | 103.58 |
| 2018-05-01 | 5,212 | 5,243 | 5,147 | 5,240 | 3,080,200 | 104.80 |
| 2018-04-27 | 5,214 | 5,236 | 5,195 | 5,205 | 4,038,400 | 104.10 |
| 2018-04-26 | 5,178 | 5,198 | 5,137 | 5,192 | 3,254,800 | 103.84 |
| 2018-04-25 | 5,125 | 5,229 | 5,122 | 5,206 | 3,165,200 | 104.12 |
| 2018-04-24 | 5,173 | 5,192 | 5,155 | 5,165 | 2,673,800 | 103.30 |
| 2018-04-23 | 5,140 | 5,195 | 5,139 | 5,173 | 2,557,500 | 103.46 |
| 2018-04-20 | 5,192 | 5,209 | 5,167 | 5,169 | 2,356,300 | 103.38 |
| 2018-04-19 | 5,180 | 5,191 | 5,137 | 5,173 | 2,497,100 | 103.46 |
| 2018-04-18 | 5,147 | 5,175 | 5,128 | 5,164 | 3,045,900 | 103.28 |
| 2018-04-17 | 5,128 | 5,147 | 5,093 | 5,105 | 2,401,300 | 102.10 |
| 2018-04-16 | 5,081 | 5,149 | 5,081 | 5,128 | 3,066,400 | 102.56 |
| 2018-04-13 | 5,086 | 5,098 | 5,044 | 5,073 | 3,030,100 | 101.46 |
| 2018-04-12 | 5,070 | 5,126 | 5,070 | 5,082 | 2,957,100 | 101.64 |
| 2018-04-11 | 5,137 | 5,152 | 5,087 | 5,108 | 3,705,100 | 102.16 |
| 2018-04-10 | 5,190 | 5,249 | 5,158 | 5,175 | 3,901,200 | 103.50 |
| 2018-04-09 | 5,129 | 5,222 | 5,129 | 5,199 | 3,650,100 | 103.98 |
| 2018-04-06 | 5,124 | 5,152 | 5,097 | 5,129 | 3,684,400 | 102.58 |
| 2018-04-05 | 5,066 | 5,151 | 5,062 | 5,131 | 4,623,000 | 102.62 |
| 2018-04-04 | 4,982 | 5,054 | 4,982 | 5,039 | 3,820,200 | 100.78 |
| 2018-04-03 | 4,925 | 4,987 | 4,908 | 4,982 | 2,989,800 | 99.64 |
| 2018-03-30 | 4,907 | 4,918 | 4,875 | 4,900 | 3,370,300 | 98 |
| 2018-03-29 | 4,900 | 4,921 | 4,877 | 4,902 | 3,852,300 | 98.04 |
| 2018-03-28 | 4,816 | 4,908 | 4,815 | 4,900 | 3,873,100 | 98 |
| 2018-03-27 | 4,883 | 4,922 | 4,865 | 4,920 | 4,160,200 | 98.40 |
| 2018-03-26 | 4,812 | 4,884 | 4,812 | 4,883 | 3,778,300 | 97.66 |
| 2018-03-23 | 4,922 | 4,928 | 4,872 | 4,880 | 5,294,700 | 97.60 |
| 2018-03-22 | 5,016 | 5,019 | 4,988 | 5,007 | 4,358,700 | 100.14 |
| 2018-03-20 | 4,997 | 5,045 | 4,973 | 5,043 | 3,090,100 | 100.86 |
| 2018-03-19 | 5,010 | 5,047 | 4,983 | 5,002 | 2,564,300 | 100.04 |
| 2018-03-16 | 5,000 | 5,042 | 4,998 | 5,028 | 4,265,600 | 100.56 |
| 2018-03-15 | 4,990 | 5,035 | 4,989 | 5,000 | 3,903,100 | 100 |
| 2018-03-14 | 4,970 | 5,018 | 4,945 | 4,996 | 3,805,400 | 99.92 |
| 2018-03-13 | 5,008 | 5,025 | 4,987 | 5,010 | 4,277,500 | 100.20 |
| 2018-03-12 | 5,043 | 5,072 | 5,011 | 5,015 | 3,932,500 | 100.30 |
| 2018-03-09 | 4,987 | 5,017 | 4,967 | 4,995 | 5,271,400 | 99.90 |
| 2018-03-08 | 5,028 | 5,041 | 4,975 | 4,980 | 3,685,700 | 99.60 |
| 2018-03-07 | 4,998 | 5,040 | 4,993 | 5,020 | 3,168,300 | 100.40 |
| 2018-03-06 | 5,052 | 5,086 | 4,997 | 5,005 | 3,845,900 | 100.10 |
| 2018-03-05 | 4,903 | 4,998 | 4,886 | 4,991 | 3,718,000 | 99.82 |
| 2018-03-02 | 4,875 | 4,925 | 4,868 | 4,903 | 3,420,700 | 98.06 |
| 2018-03-01 | 4,942 | 4,977 | 4,937 | 4,945 | 3,341,800 | 98.90 |
| 2018-02-28 | 5,028 | 5,072 | 4,982 | 4,982 | 3,873,600 | 99.64 |
| 2018-02-27 | 5,045 | 5,074 | 5,000 | 5,018 | 3,436,100 | 100.36 |
| 2018-02-26 | 4,922 | 4,997 | 4,920 | 4,976 | 2,918,700 | 99.52 |
| 2018-02-23 | 4,875 | 4,895 | 4,814 | 4,894 | 3,987,300 | 97.88 |
| 2018-02-22 | 4,800 | 4,897 | 4,798 | 4,875 | 6,138,400 | 97.50 |
| 2018-02-21 | 4,800 | 4,800 | 4,743 | 4,754 | 2,991,500 | 95.08 |
| 2018-02-20 | 4,781 | 4,808 | 4,757 | 4,795 | 2,587,000 | 95.90 |
| 2018-02-19 | 4,794 | 4,813 | 4,764 | 4,807 | 3,720,400 | 96.14 |
| 2018-02-16 | 4,656 | 4,723 | 4,627 | 4,702 | 4,363,200 | 94.04 |
| 2018-02-15 | 4,650 | 4,692 | 4,636 | 4,655 | 5,720,100 | 93.10 |
| 2018-02-14 | 4,668 | 4,672 | 4,545 | 4,565 | 7,780,200 | 91.30 |
| 2018-02-13 | 4,874 | 4,879 | 4,690 | 4,690 | 7,452,300 | 93.80 |
| 2018-02-09 | 4,895 | 4,913 | 4,857 | 4,904 | 4,477,900 | 98.08 |
| 2018-02-08 | 5,013 | 5,042 | 4,983 | 4,995 | 3,048,100 | 99.90 |
| 2018-02-07 | 5,081 | 5,135 | 4,985 | 4,991 | 4,308,900 | 99.82 |
| 2018-02-06 | 5,039 | 5,058 | 4,946 | 5,013 | 5,732,800 | 100.26 |
| 2018-02-05 | 5,216 | 5,225 | 5,133 | 5,142 | 3,358,300 | 102.84 |
| 2018-02-02 | 5,258 | 5,278 | 5,212 | 5,259 | 2,443,600 | 105.18 |
| 2018-02-01 | 5,230 | 5,304 | 5,214 | 5,301 | 3,063,300 | 106.02 |
| 2018-01-31 | 5,250 | 5,265 | 5,191 | 5,191 | 3,487,800 | 103.82 |
| 2018-01-30 | 5,298 | 5,341 | 5,226 | 5,235 | 2,966,300 | 104.70 |
| 2018-01-29 | 5,336 | 5,370 | 5,291 | 5,302 | 2,909,500 | 106.04 |
| 2018-01-26 | 5,309 | 5,313 | 5,270 | 5,281 | 2,995,100 | 105.62 |
| 2018-01-25 | 5,239 | 5,313 | 5,239 | 5,294 | 3,395,600 | 105.88 |
| 2018-01-24 | 5,226 | 5,255 | 5,204 | 5,239 | 2,961,300 | 104.78 |
| 2018-01-23 | 5,261 | 5,264 | 5,216 | 5,257 | 2,752,300 | 105.14 |
| 2018-01-22 | 5,233 | 5,242 | 5,212 | 5,241 | 2,604,100 | 104.82 |
| 2018-01-19 | 5,210 | 5,226 | 5,193 | 5,218 | 3,169,000 | 104.36 |
| 2018-01-18 | 5,190 | 5,215 | 5,146 | 5,148 | 3,871,400 | 102.96 |
| 2018-01-17 | 5,204 | 5,234 | 5,198 | 5,222 | 3,116,400 | 104.44 |
| 2018-01-16 | 5,175 | 5,249 | 5,169 | 5,234 | 3,413,900 | 104.68 |
| 2018-01-15 | 5,247 | 5,257 | 5,145 | 5,161 | 5,789,500 | 103.22 |
| 2018-01-12 | 5,300 | 5,312 | 5,222 | 5,229 | 6,300,900 | 104.58 |
| 2018-01-11 | 5,391 | 5,425 | 5,339 | 5,375 | 2,439,900 | 107.50 |
| 2018-01-10 | 5,432 | 5,437 | 5,360 | 5,376 | 2,946,400 | 107.52 |
| 2018-01-09 | 5,438 | 5,451 | 5,409 | 5,433 | 4,184,700 | 108.66 |
| 2018-01-05 | 5,413 | 5,443 | 5,388 | 5,410 | 3,217,700 | 108.20 |
| 2018-01-04 | 5,392 | 5,396 | 5,325 | 5,385 | 4,292,900 | 107.70 |
分割・併合履歴 ： [2023-06-29]1株→25株 [2019-12-27]1株→2株 [2015-06-26]1株→2株 [2009-01-05]1株→100株 [1995-09-26]1株→1.02株