9502 中部電力(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 | 1,565 | 1,583 | 1,536.5 | 1,562.5 | 1,354,800 | 1,562.50 |
| 2018-12-27 | 1,565.5 | 1,593.5 | 1,541.5 | 1,584 | 1,557,500 | 1,584 |
| 2018-12-26 | 1,525.5 | 1,559 | 1,506.5 | 1,527 | 1,347,700 | 1,527 |
| 2018-12-25 | 1,567 | 1,571.5 | 1,506 | 1,519.5 | 1,792,500 | 1,519.50 |
| 2018-12-21 | 1,637 | 1,641 | 1,589.5 | 1,591.5 | 3,475,300 | 1,591.50 |
| 2018-12-20 | 1,641 | 1,664 | 1,619.5 | 1,635 | 3,075,300 | 1,635 |
| 2018-12-19 | 1,669 | 1,669 | 1,593.5 | 1,604 | 3,055,900 | 1,604 |
| 2018-12-18 | 1,705.5 | 1,718 | 1,668.5 | 1,674.5 | 1,795,000 | 1,674.50 |
| 2018-12-17 | 1,679.5 | 1,715 | 1,674.5 | 1,706 | 1,756,100 | 1,706 |
| 2018-12-14 | 1,685 | 1,699.5 | 1,663.5 | 1,674 | 2,745,600 | 1,674 |
| 2018-12-13 | 1,735.5 | 1,739.5 | 1,673.5 | 1,684 | 2,688,600 | 1,684 |
| 2018-12-12 | 1,729 | 1,746.5 | 1,728 | 1,741 | 2,234,400 | 1,741 |
| 2018-12-11 | 1,708 | 1,733 | 1,706.5 | 1,711.5 | 1,690,000 | 1,711.50 |
| 2018-12-10 | 1,736 | 1,736 | 1,691 | 1,698 | 1,710,500 | 1,698 |
| 2018-12-07 | 1,720 | 1,749 | 1,717 | 1,741.5 | 1,935,200 | 1,741.50 |
| 2018-12-06 | 1,710 | 1,723 | 1,677 | 1,700.5 | 2,351,400 | 1,700.50 |
| 2018-12-05 | 1,720 | 1,746 | 1,719 | 1,732.5 | 1,409,300 | 1,732.50 |
| 2018-12-04 | 1,729.5 | 1,757.5 | 1,718 | 1,726 | 2,280,500 | 1,726 |
| 2018-12-03 | 1,727.5 | 1,742.5 | 1,715.5 | 1,740 | 1,580,000 | 1,740 |
| 2018-11-30 | 1,748 | 1,749.5 | 1,702 | 1,702 | 3,739,800 | 1,702 |
| 2018-11-29 | 1,753 | 1,766.5 | 1,740 | 1,746 | 1,137,800 | 1,746 |
| 2018-11-28 | 1,737.5 | 1,749.5 | 1,725.5 | 1,746 | 1,587,100 | 1,746 |
| 2018-11-27 | 1,726 | 1,742.5 | 1,698 | 1,738 | 2,398,000 | 1,738 |
| 2018-11-26 | 1,741 | 1,770 | 1,718 | 1,729 | 1,722,200 | 1,729 |
| 2018-11-22 | 1,714.5 | 1,748.5 | 1,714 | 1,744.5 | 1,463,000 | 1,744.50 |
| 2018-11-21 | 1,715 | 1,742.5 | 1,708 | 1,723 | 2,272,500 | 1,723 |
| 2018-11-20 | 1,676.5 | 1,736.5 | 1,676.5 | 1,727.5 | 1,730,200 | 1,727.50 |
| 2018-11-19 | 1,662 | 1,681.5 | 1,660 | 1,676.5 | 899,700 | 1,676.50 |
| 2018-11-16 | 1,669 | 1,691.5 | 1,655.5 | 1,659 | 1,935,500 | 1,659 |
| 2018-11-15 | 1,651 | 1,690 | 1,640.5 | 1,688 | 2,159,300 | 1,688 |
| 2018-11-14 | 1,592.5 | 1,656.5 | 1,591.5 | 1,649 | 1,616,700 | 1,649 |
| 2018-11-13 | 1,614 | 1,625.5 | 1,576 | 1,591 | 1,765,600 | 1,591 |
| 2018-11-12 | 1,620.5 | 1,637.5 | 1,620 | 1,628 | 1,223,000 | 1,628 |
| 2018-11-09 | 1,608.5 | 1,624.5 | 1,606.5 | 1,617 | 1,278,000 | 1,617 |
| 2018-11-08 | 1,580 | 1,608.5 | 1,575.5 | 1,608.5 | 1,621,600 | 1,608.50 |
| 2018-11-07 | 1,586 | 1,589.5 | 1,546.5 | 1,553.5 | 1,686,500 | 1,553.50 |
| 2018-11-06 | 1,577 | 1,598.5 | 1,573 | 1,585.5 | 1,369,800 | 1,585.50 |
| 2018-11-05 | 1,592 | 1,592 | 1,572.5 | 1,576 | 1,326,800 | 1,576 |
| 2018-11-02 | 1,629 | 1,629.5 | 1,588.5 | 1,610.5 | 2,350,500 | 1,610.50 |
| 2018-11-01 | 1,633 | 1,664 | 1,621 | 1,639 | 1,721,800 | 1,639 |
| 2018-10-31 | 1,614.5 | 1,636.5 | 1,606.5 | 1,628.5 | 2,081,400 | 1,628.50 |
| 2018-10-30 | 1,692.5 | 1,702.5 | 1,624 | 1,633 | 2,650,500 | 1,633 |
| 2018-10-29 | 1,635.5 | 1,702 | 1,620.5 | 1,692.5 | 2,501,200 | 1,692.50 |
| 2018-10-26 | 1,611 | 1,629 | 1,591 | 1,612 | 1,658,800 | 1,612 |
| 2018-10-25 | 1,626 | 1,629 | 1,603.5 | 1,609.5 | 2,078,500 | 1,609.50 |
| 2018-10-24 | 1,625 | 1,642 | 1,617.5 | 1,633 | 1,558,700 | 1,633 |
| 2018-10-23 | 1,663.5 | 1,665 | 1,610.5 | 1,611.5 | 1,770,000 | 1,611.50 |
| 2018-10-22 | 1,681 | 1,703.5 | 1,677.5 | 1,693.5 | 984,000 | 1,693.50 |
| 2018-10-19 | 1,676 | 1,687.5 | 1,662 | 1,684.5 | 1,151,400 | 1,684.50 |
| 2018-10-18 | 1,673.5 | 1,689 | 1,666 | 1,677 | 845,000 | 1,677 |
| 2018-10-17 | 1,649 | 1,667.5 | 1,641 | 1,660.5 | 801,200 | 1,660.50 |
| 2018-10-16 | 1,623.5 | 1,643 | 1,616.5 | 1,640 | 1,141,100 | 1,640 |
| 2018-10-15 | 1,623.5 | 1,631 | 1,610.5 | 1,620 | 1,423,700 | 1,620 |
| 2018-10-12 | 1,670.5 | 1,675.5 | 1,639 | 1,642.5 | 1,688,200 | 1,642.50 |
| 2018-10-11 | 1,699 | 1,704.5 | 1,678.5 | 1,686 | 1,636,000 | 1,686 |
| 2018-10-10 | 1,721.5 | 1,748.5 | 1,720.5 | 1,739 | 1,238,900 | 1,739 |
| 2018-10-09 | 1,741.5 | 1,745.5 | 1,716 | 1,720.5 | 1,768,700 | 1,720.50 |
| 2018-10-05 | 1,730 | 1,754.5 | 1,730 | 1,751 | 1,619,900 | 1,751 |
| 2018-10-04 | 1,708.5 | 1,722 | 1,702 | 1,717 | 1,674,000 | 1,717 |
| 2018-10-03 | 1,721 | 1,728 | 1,702.5 | 1,703.5 | 1,324,900 | 1,703.50 |
| 2018-10-02 | 1,724 | 1,728 | 1,706 | 1,715.5 | 984,800 | 1,715.50 |
| 2018-10-01 | 1,714.5 | 1,726.5 | 1,706.5 | 1,714 | 913,700 | 1,714 |
| 2018-09-28 | 1,705 | 1,723 | 1,693.5 | 1,718.5 | 2,139,800 | 1,718.50 |
| 2018-09-27 | 1,672.5 | 1,705 | 1,669.5 | 1,693.5 | 1,661,300 | 1,693.50 |
| 2018-09-26 | 1,685 | 1,701.5 | 1,666.5 | 1,688.5 | 1,807,400 | 1,688.50 |
| 2018-09-25 | 1,718.5 | 1,730.5 | 1,708.5 | 1,726 | 1,841,300 | 1,726 |
| 2018-09-21 | 1,703 | 1,721 | 1,690.5 | 1,704.5 | 2,374,900 | 1,704.50 |
| 2018-09-20 | 1,699.5 | 1,712 | 1,689.5 | 1,705 | 1,347,800 | 1,705 |
| 2018-09-19 | 1,720 | 1,726 | 1,704.5 | 1,708.5 | 1,705,200 | 1,708.50 |
| 2018-09-18 | 1,648 | 1,715.5 | 1,645 | 1,704.5 | 2,334,400 | 1,704.50 |
| 2018-09-14 | 1,666 | 1,671.5 | 1,651 | 1,654.5 | 2,200,100 | 1,654.50 |
| 2018-09-13 | 1,655 | 1,680.5 | 1,652.5 | 1,666 | 1,632,400 | 1,666 |
| 2018-09-12 | 1,627.5 | 1,638 | 1,617.5 | 1,635 | 1,380,600 | 1,635 |
| 2018-09-11 | 1,620 | 1,638 | 1,617 | 1,634.5 | 1,405,000 | 1,634.50 |
| 2018-09-10 | 1,601.5 | 1,620.5 | 1,598.5 | 1,618.5 | 1,282,200 | 1,618.50 |
| 2018-09-07 | 1,577.5 | 1,618.5 | 1,574.5 | 1,617.5 | 1,741,900 | 1,617.50 |
| 2018-09-06 | 1,587 | 1,594 | 1,564 | 1,566.5 | 1,758,100 | 1,566.50 |
| 2018-09-05 | 1,600.5 | 1,602 | 1,578.5 | 1,587.5 | 1,541,100 | 1,587.50 |
| 2018-09-04 | 1,621.5 | 1,626 | 1,603.5 | 1,610.5 | 1,016,500 | 1,610.50 |
| 2018-09-03 | 1,616 | 1,624 | 1,608.5 | 1,619.5 | 794,000 | 1,619.50 |
| 2018-08-31 | 1,625 | 1,628.5 | 1,615.5 | 1,615.5 | 1,388,300 | 1,615.50 |
| 2018-08-30 | 1,652 | 1,652 | 1,627 | 1,630 | 1,505,100 | 1,630 |
| 2018-08-29 | 1,640 | 1,653.5 | 1,640 | 1,644.5 | 809,800 | 1,644.50 |
| 2018-08-28 | 1,652 | 1,658.5 | 1,640.5 | 1,640.5 | 798,200 | 1,640.50 |
| 2018-08-27 | 1,649.5 | 1,654 | 1,642 | 1,651 | 795,300 | 1,651 |
| 2018-08-24 | 1,650 | 1,659.5 | 1,639 | 1,642 | 1,381,600 | 1,642 |
| 2018-08-23 | 1,635 | 1,646 | 1,616.5 | 1,623.5 | 1,168,200 | 1,623.50 |
| 2018-08-22 | 1,610 | 1,627.5 | 1,606 | 1,619 | 1,214,500 | 1,619 |
| 2018-08-21 | 1,641.5 | 1,648 | 1,629 | 1,631.5 | 978,600 | 1,631.50 |
| 2018-08-20 | 1,654 | 1,666 | 1,644.5 | 1,649.5 | 1,208,000 | 1,649.50 |
| 2018-08-17 | 1,658.5 | 1,664 | 1,645 | 1,652 | 1,437,400 | 1,652 |
| 2018-08-16 | 1,653 | 1,677.5 | 1,636 | 1,674 | 2,662,300 | 1,674 |
| 2018-08-15 | 1,636 | 1,652.5 | 1,630.5 | 1,645.5 | 1,443,600 | 1,645.50 |
| 2018-08-14 | 1,602.5 | 1,627 | 1,598 | 1,626.5 | 1,182,600 | 1,626.50 |
| 2018-08-13 | 1,617 | 1,627 | 1,593 | 1,596 | 1,556,200 | 1,596 |
| 2018-08-10 | 1,634 | 1,639.5 | 1,610 | 1,620 | 2,024,400 | 1,620 |
| 2018-08-09 | 1,648.5 | 1,650 | 1,633 | 1,647.5 | 1,203,200 | 1,647.50 |
| 2018-08-08 | 1,662.5 | 1,670.5 | 1,647.5 | 1,650.5 | 1,380,800 | 1,650.50 |
| 2018-08-07 | 1,655.5 | 1,672 | 1,643.5 | 1,672 | 1,081,200 | 1,672 |
| 2018-08-06 | 1,682.5 | 1,690 | 1,663 | 1,665.5 | 1,204,800 | 1,665.50 |
| 2018-08-03 | 1,703.5 | 1,704.5 | 1,671.5 | 1,675 | 1,451,400 | 1,675 |
| 2018-08-02 | 1,704.5 | 1,720.5 | 1,688 | 1,704 | 1,615,700 | 1,704 |
| 2018-08-01 | 1,722.5 | 1,734 | 1,703.5 | 1,723 | 1,737,200 | 1,723 |
| 2018-07-31 | 1,751.5 | 1,755 | 1,719 | 1,720.5 | 1,958,800 | 1,720.50 |
| 2018-07-30 | 1,772.5 | 1,779.5 | 1,762.5 | 1,773 | 1,126,700 | 1,773 |
| 2018-07-27 | 1,798.5 | 1,807.5 | 1,770 | 1,786 | 1,766,800 | 1,786 |
| 2018-07-26 | 1,778.5 | 1,789.5 | 1,773.5 | 1,785.5 | 1,242,600 | 1,785.50 |
| 2018-07-25 | 1,758.5 | 1,774 | 1,754 | 1,761.5 | 1,341,000 | 1,761.50 |
| 2018-07-24 | 1,735 | 1,759.5 | 1,735 | 1,742.5 | 1,480,700 | 1,742.50 |
| 2018-07-23 | 1,734.5 | 1,739 | 1,716 | 1,724.5 | 1,150,900 | 1,724.50 |
| 2018-07-20 | 1,738 | 1,754 | 1,726 | 1,745 | 2,562,900 | 1,745 |
| 2018-07-19 | 1,731.5 | 1,731.5 | 1,714 | 1,718.5 | 1,125,900 | 1,718.50 |
| 2018-07-18 | 1,730 | 1,754.5 | 1,729 | 1,743.5 | 2,026,100 | 1,743.50 |
| 2018-07-17 | 1,681 | 1,720 | 1,671.5 | 1,712 | 1,493,700 | 1,712 |
| 2018-07-13 | 1,667 | 1,679 | 1,655 | 1,675 | 1,841,400 | 1,675 |
| 2018-07-12 | 1,695.5 | 1,713.5 | 1,679 | 1,686 | 1,789,700 | 1,686 |
| 2018-07-11 | 1,675.5 | 1,681 | 1,660.5 | 1,675.5 | 1,259,300 | 1,675.50 |
| 2018-07-10 | 1,712.5 | 1,715.5 | 1,677 | 1,677 | 1,990,400 | 1,677 |
| 2018-07-09 | 1,700 | 1,735.5 | 1,700 | 1,725.5 | 1,195,900 | 1,725.50 |
| 2018-07-06 | 1,647 | 1,698.5 | 1,644.5 | 1,692 | 1,739,000 | 1,692 |
| 2018-07-05 | 1,663.5 | 1,666.5 | 1,642.5 | 1,655 | 1,550,200 | 1,655 |
| 2018-07-04 | 1,625 | 1,661.5 | 1,625 | 1,652 | 1,048,400 | 1,652 |
| 2018-07-03 | 1,642.5 | 1,643.5 | 1,618 | 1,629 | 1,439,200 | 1,629 |
| 2018-07-02 | 1,660 | 1,678 | 1,641 | 1,642.5 | 1,247,800 | 1,642.50 |
| 2018-06-29 | 1,655.5 | 1,670.5 | 1,638 | 1,661 | 1,654,500 | 1,661 |
| 2018-06-28 | 1,682 | 1,684 | 1,645.5 | 1,656 | 2,072,500 | 1,656 |
| 2018-06-27 | 1,671 | 1,678 | 1,651.5 | 1,674 | 1,288,000 | 1,674 |
| 2018-06-26 | 1,648 | 1,689 | 1,641 | 1,686 | 1,208,700 | 1,686 |
| 2018-06-25 | 1,648 | 1,659.5 | 1,636 | 1,647.5 | 903,400 | 1,647.50 |
| 2018-06-22 | 1,647 | 1,653.5 | 1,640.5 | 1,649 | 824,100 | 1,649 |
| 2018-06-21 | 1,664 | 1,670.5 | 1,650.5 | 1,656 | 969,500 | 1,656 |
| 2018-06-20 | 1,660 | 1,677 | 1,644.5 | 1,676 | 1,453,800 | 1,676 |
| 2018-06-19 | 1,651.5 | 1,677.5 | 1,645 | 1,652.5 | 1,633,600 | 1,652.50 |
| 2018-06-18 | 1,691 | 1,694.5 | 1,655 | 1,656 | 1,238,400 | 1,656 |
| 2018-06-15 | 1,707.5 | 1,714.5 | 1,684 | 1,695.5 | 2,531,700 | 1,695.50 |
| 2018-06-14 | 1,712 | 1,720 | 1,697.5 | 1,699.5 | 1,233,200 | 1,699.50 |
| 2018-06-13 | 1,697 | 1,723.5 | 1,697 | 1,713 | 1,561,500 | 1,713 |
| 2018-06-12 | 1,682 | 1,699.5 | 1,668.5 | 1,693.5 | 1,639,800 | 1,693.50 |
| 2018-06-11 | 1,692 | 1,709 | 1,680 | 1,683 | 1,340,900 | 1,683 |
| 2018-06-08 | 1,697 | 1,700 | 1,684.5 | 1,692 | 2,262,400 | 1,692 |
| 2018-06-07 | 1,667.5 | 1,694 | 1,662.5 | 1,691 | 1,708,600 | 1,691 |
| 2018-06-06 | 1,669 | 1,679 | 1,659 | 1,666 | 1,763,800 | 1,666 |
| 2018-06-05 | 1,682.5 | 1,682.5 | 1,662 | 1,673 | 1,541,600 | 1,673 |
| 2018-06-04 | 1,660 | 1,684.5 | 1,653.5 | 1,668.5 | 1,540,200 | 1,668.50 |
| 2018-06-01 | 1,645.5 | 1,654 | 1,601.5 | 1,647.5 | 3,772,700 | 1,647.50 |
| 2018-05-31 | 1,684.5 | 1,689.5 | 1,665.5 | 1,685.5 | 5,184,100 | 1,685.50 |
| 2018-05-30 | 1,660 | 1,684.5 | 1,649.5 | 1,680.5 | 2,308,800 | 1,680.50 |
| 2018-05-29 | 1,661.5 | 1,679.5 | 1,653.5 | 1,673.5 | 1,545,400 | 1,673.50 |
| 2018-05-28 | 1,658 | 1,677.5 | 1,656.5 | 1,676.5 | 1,327,600 | 1,676.50 |
| 2018-05-25 | 1,670.5 | 1,681 | 1,656 | 1,664.5 | 1,694,400 | 1,664.50 |
| 2018-05-24 | 1,690.5 | 1,702.5 | 1,675 | 1,680 | 1,664,300 | 1,680 |
| 2018-05-23 | 1,718 | 1,729.5 | 1,691.5 | 1,698 | 2,053,300 | 1,698 |
| 2018-05-22 | 1,702 | 1,705 | 1,691 | 1,694 | 1,211,000 | 1,694 |
| 2018-05-21 | 1,700.5 | 1,717.5 | 1,694 | 1,694.5 | 1,061,000 | 1,694.50 |
| 2018-05-18 | 1,704 | 1,704.5 | 1,686 | 1,698.5 | 2,249,500 | 1,698.50 |
| 2018-05-17 | 1,703 | 1,717 | 1,687 | 1,707.5 | 2,159,300 | 1,707.50 |
| 2018-05-16 | 1,732 | 1,739.5 | 1,711 | 1,713.5 | 2,333,700 | 1,713.50 |
| 2018-05-15 | 1,729.5 | 1,747 | 1,712 | 1,732.5 | 2,397,900 | 1,732.50 |
| 2018-05-14 | 1,730 | 1,741.5 | 1,722.5 | 1,734.5 | 2,228,200 | 1,734.50 |
| 2018-05-11 | 1,724.5 | 1,745.5 | 1,714 | 1,741.5 | 1,886,000 | 1,741.50 |
| 2018-05-10 | 1,775.5 | 1,777.5 | 1,732 | 1,735.5 | 2,731,500 | 1,735.50 |
| 2018-05-09 | 1,805 | 1,816 | 1,768.5 | 1,770.5 | 3,186,600 | 1,770.50 |
| 2018-05-08 | 1,793.5 | 1,822 | 1,790.5 | 1,809.5 | 2,645,800 | 1,809.50 |
| 2018-05-07 | 1,765 | 1,795.5 | 1,745 | 1,793.5 | 2,694,700 | 1,793.50 |
| 2018-05-02 | 1,754 | 1,757 | 1,727.5 | 1,747 | 2,570,200 | 1,747 |
| 2018-05-01 | 1,696.5 | 1,774.5 | 1,690.5 | 1,760.5 | 3,347,500 | 1,760.50 |
| 2018-04-27 | 1,729 | 1,735.5 | 1,712.5 | 1,713.5 | 4,021,400 | 1,713.50 |
| 2018-04-26 | 1,756 | 1,757.5 | 1,723.5 | 1,741 | 3,244,300 | 1,741 |
| 2018-04-25 | 1,727.5 | 1,768 | 1,727 | 1,767 | 2,321,300 | 1,767 |
| 2018-04-24 | 1,694 | 1,734 | 1,691.5 | 1,734 | 2,861,200 | 1,734 |
| 2018-04-23 | 1,673 | 1,690.5 | 1,662 | 1,684.5 | 2,055,400 | 1,684.50 |
| 2018-04-20 | 1,659.5 | 1,683.5 | 1,656 | 1,674 | 2,755,600 | 1,674 |
| 2018-04-19 | 1,620 | 1,663.5 | 1,615.5 | 1,660 | 3,351,400 | 1,660 |
| 2018-04-18 | 1,591 | 1,609.5 | 1,583.5 | 1,598 | 2,818,200 | 1,598 |
| 2018-04-17 | 1,558.5 | 1,569 | 1,546 | 1,562.5 | 1,808,700 | 1,562.50 |
| 2018-04-16 | 1,544 | 1,561 | 1,542 | 1,559 | 1,323,700 | 1,559 |
| 2018-04-13 | 1,547 | 1,552.5 | 1,532 | 1,543.5 | 1,692,200 | 1,543.50 |
| 2018-04-12 | 1,551 | 1,560.5 | 1,537.5 | 1,546 | 1,323,600 | 1,546 |
| 2018-04-11 | 1,560 | 1,561 | 1,540 | 1,554.5 | 1,970,600 | 1,554.50 |
| 2018-04-10 | 1,558 | 1,572 | 1,542.5 | 1,561 | 2,011,300 | 1,561 |
| 2018-04-09 | 1,539.5 | 1,558 | 1,530.5 | 1,555 | 1,923,900 | 1,555 |
| 2018-04-06 | 1,520.5 | 1,544.5 | 1,516 | 1,531.5 | 1,684,800 | 1,531.50 |
| 2018-04-05 | 1,530 | 1,541.5 | 1,513 | 1,523.5 | 1,987,700 | 1,523.50 |
| 2018-04-04 | 1,526 | 1,534 | 1,506.5 | 1,530 | 1,358,900 | 1,530 |
| 2018-04-03 | 1,508.5 | 1,523.5 | 1,505.5 | 1,520 | 1,767,800 | 1,520 |
| 2018-03-30 | 1,523 | 1,525.5 | 1,497 | 1,503 | 1,316,000 | 1,503 |
| 2018-03-29 | 1,503 | 1,518 | 1,500 | 1,517 | 2,388,800 | 1,517 |
| 2018-03-28 | 1,448 | 1,502.5 | 1,448 | 1,502.5 | 2,973,000 | 1,502.50 |
| 2018-03-27 | 1,427 | 1,456 | 1,418 | 1,456 | 2,402,000 | 1,456 |
| 2018-03-26 | 1,431 | 1,440 | 1,409 | 1,428.5 | 2,322,300 | 1,428.50 |
| 2018-03-23 | 1,449.5 | 1,477.5 | 1,443 | 1,451 | 2,122,000 | 1,451 |
| 2018-03-22 | 1,465 | 1,476.5 | 1,456 | 1,470 | 1,909,300 | 1,470 |
| 2018-03-20 | 1,453 | 1,482.5 | 1,441.5 | 1,481.5 | 2,674,500 | 1,481.50 |
| 2018-03-19 | 1,465.5 | 1,474.5 | 1,441 | 1,443 | 1,973,300 | 1,443 |
| 2018-03-16 | 1,469.5 | 1,474.5 | 1,450.5 | 1,460 | 2,839,700 | 1,460 |
| 2018-03-15 | 1,472 | 1,485 | 1,460 | 1,478.5 | 1,901,000 | 1,478.50 |
| 2018-03-14 | 1,461.5 | 1,481 | 1,455 | 1,474.5 | 1,545,100 | 1,474.50 |
| 2018-03-13 | 1,434.5 | 1,471 | 1,434.5 | 1,469 | 2,108,600 | 1,469 |
| 2018-03-12 | 1,419 | 1,431.5 | 1,411 | 1,428.5 | 1,036,900 | 1,428.50 |
| 2018-03-09 | 1,416.5 | 1,423 | 1,393.5 | 1,402 | 1,838,400 | 1,402 |
| 2018-03-08 | 1,417 | 1,419 | 1,404.5 | 1,409.5 | 1,345,200 | 1,409.50 |
| 2018-03-07 | 1,413 | 1,432 | 1,408.5 | 1,408.5 | 2,291,000 | 1,408.50 |
| 2018-03-06 | 1,430 | 1,443.5 | 1,425 | 1,430 | 1,542,800 | 1,430 |
| 2018-03-05 | 1,406 | 1,416.5 | 1,396 | 1,410.5 | 1,263,900 | 1,410.50 |
| 2018-03-02 | 1,424.5 | 1,437.5 | 1,417 | 1,420 | 2,201,500 | 1,420 |
| 2018-03-01 | 1,453.5 | 1,455.5 | 1,440.5 | 1,444.5 | 1,712,200 | 1,444.50 |
| 2018-02-28 | 1,470 | 1,484.5 | 1,460.5 | 1,460.5 | 2,297,100 | 1,460.50 |
| 2018-02-27 | 1,476 | 1,489 | 1,466.5 | 1,476 | 2,205,700 | 1,476 |
| 2018-02-26 | 1,468 | 1,483.5 | 1,459.5 | 1,462 | 2,210,900 | 1,462 |
| 2018-02-23 | 1,442.5 | 1,455 | 1,430.5 | 1,448 | 2,385,600 | 1,448 |
| 2018-02-22 | 1,428 | 1,442 | 1,413.5 | 1,437.5 | 3,274,300 | 1,437.50 |
| 2018-02-21 | 1,426 | 1,435.5 | 1,418.5 | 1,433 | 3,073,400 | 1,433 |
| 2018-02-20 | 1,401.5 | 1,412.5 | 1,391.5 | 1,412.5 | 1,964,400 | 1,412.50 |
| 2018-02-19 | 1,383 | 1,410 | 1,383 | 1,408 | 2,220,100 | 1,408 |
| 2018-02-16 | 1,310 | 1,374.5 | 1,310 | 1,373 | 3,807,100 | 1,373 |
| 2018-02-15 | 1,319 | 1,320 | 1,289 | 1,289 | 1,296,400 | 1,289 |
| 2018-02-14 | 1,308 | 1,319 | 1,298.5 | 1,310 | 2,094,000 | 1,310 |
| 2018-02-13 | 1,336 | 1,338.5 | 1,305 | 1,308 | 2,171,100 | 1,308 |
| 2018-02-09 | 1,340 | 1,340 | 1,313 | 1,328.5 | 2,192,900 | 1,328.50 |
| 2018-02-08 | 1,370 | 1,375 | 1,353.5 | 1,363.5 | 2,148,000 | 1,363.50 |
| 2018-02-07 | 1,380 | 1,401 | 1,370.5 | 1,370.5 | 2,791,100 | 1,370.50 |
| 2018-02-06 | 1,382.5 | 1,408 | 1,340 | 1,368 | 3,816,900 | 1,368 |
| 2018-02-05 | 1,395 | 1,411.5 | 1,389.5 | 1,393.5 | 2,123,500 | 1,393.50 |
| 2018-02-02 | 1,371 | 1,397 | 1,369 | 1,395 | 1,698,300 | 1,395 |
| 2018-02-01 | 1,381 | 1,384 | 1,366.5 | 1,380 | 2,255,100 | 1,380 |
| 2018-01-31 | 1,384 | 1,388 | 1,369 | 1,369.5 | 2,150,500 | 1,369.50 |
| 2018-01-30 | 1,395.5 | 1,398 | 1,379 | 1,384 | 1,878,300 | 1,384 |
| 2018-01-29 | 1,405.5 | 1,406 | 1,392 | 1,401.5 | 1,368,500 | 1,401.50 |
| 2018-01-26 | 1,408 | 1,423 | 1,405.5 | 1,408 | 1,957,200 | 1,408 |
| 2018-01-25 | 1,399 | 1,407 | 1,396 | 1,403 | 1,246,800 | 1,403 |
| 2018-01-24 | 1,379 | 1,408 | 1,377 | 1,405 | 1,675,500 | 1,405 |
| 2018-01-23 | 1,374 | 1,389.5 | 1,374 | 1,383 | 1,404,400 | 1,383 |
| 2018-01-22 | 1,364 | 1,370.5 | 1,358 | 1,367.5 | 1,565,700 | 1,367.50 |
| 2018-01-19 | 1,370 | 1,373 | 1,360.5 | 1,368 | 2,460,000 | 1,368 |
| 2018-01-18 | 1,408 | 1,408.5 | 1,384 | 1,384 | 1,795,500 | 1,384 |
| 2018-01-17 | 1,401 | 1,409.5 | 1,395.5 | 1,399.5 | 1,319,500 | 1,399.50 |
| 2018-01-16 | 1,401.5 | 1,411 | 1,401 | 1,404.5 | 1,133,400 | 1,404.50 |
| 2018-01-15 | 1,397.5 | 1,410 | 1,396.5 | 1,403 | 1,187,500 | 1,403 |
| 2018-01-12 | 1,429 | 1,430 | 1,388.5 | 1,393.5 | 2,718,100 | 1,393.50 |
| 2018-01-11 | 1,423 | 1,432.5 | 1,415 | 1,423 | 1,899,900 | 1,423 |
| 2018-01-10 | 1,432 | 1,446 | 1,428.5 | 1,431.5 | 1,858,400 | 1,431.50 |
| 2018-01-09 | 1,430 | 1,439 | 1,419.5 | 1,438 | 2,154,600 | 1,438 |
| 2018-01-05 | 1,422.5 | 1,430.5 | 1,419.5 | 1,429.5 | 1,480,700 | 1,429.50 |
| 2018-01-04 | 1,417 | 1,420.5 | 1,405 | 1,417.5 | 1,873,800 | 1,417.50 |
分割・併合履歴 ： [1995-07-11]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株 [1983-01-06]1株→1.072株
