9503 関西電力(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 | 1,685.5 | 1,698 | 1,634.5 | 1,650 | 2,208,100 | 1,650 |
| 2018-12-27 | 1,653.5 | 1,701 | 1,636 | 1,693 | 2,310,400 | 1,693 |
| 2018-12-26 | 1,601 | 1,648.5 | 1,590.5 | 1,613.5 | 1,720,200 | 1,613.50 |
| 2018-12-25 | 1,626.5 | 1,630 | 1,571 | 1,594 | 1,780,600 | 1,594 |
| 2018-12-21 | 1,681.5 | 1,693.5 | 1,643 | 1,649.5 | 3,059,800 | 1,649.50 |
| 2018-12-20 | 1,669 | 1,704 | 1,666.5 | 1,687 | 2,878,400 | 1,687 |
| 2018-12-19 | 1,733.5 | 1,733.5 | 1,652.5 | 1,657 | 3,528,500 | 1,657 |
| 2018-12-18 | 1,810 | 1,823.5 | 1,750 | 1,750 | 2,395,900 | 1,750 |
| 2018-12-17 | 1,755 | 1,823 | 1,754.5 | 1,814.5 | 2,999,300 | 1,814.50 |
| 2018-12-14 | 1,745 | 1,766.5 | 1,734.5 | 1,744.5 | 2,616,600 | 1,744.50 |
| 2018-12-13 | 1,773.5 | 1,788 | 1,733.5 | 1,737.5 | 1,969,800 | 1,737.50 |
| 2018-12-12 | 1,724 | 1,779.5 | 1,722.5 | 1,763 | 3,432,100 | 1,763 |
| 2018-12-11 | 1,727.5 | 1,738.5 | 1,694.5 | 1,699 | 1,875,500 | 1,699 |
| 2018-12-10 | 1,710.5 | 1,735 | 1,707 | 1,715.5 | 2,437,200 | 1,715.50 |
| 2018-12-07 | 1,707 | 1,737.5 | 1,702 | 1,728.5 | 3,039,600 | 1,728.50 |
| 2018-12-06 | 1,689.5 | 1,718.5 | 1,675 | 1,689.5 | 2,595,500 | 1,689.50 |
| 2018-12-05 | 1,676 | 1,726.5 | 1,670 | 1,710.5 | 2,848,900 | 1,710.50 |
| 2018-12-04 | 1,706.5 | 1,718 | 1,675 | 1,678 | 2,472,200 | 1,678 |
| 2018-12-03 | 1,726 | 1,727.5 | 1,698 | 1,706 | 2,055,400 | 1,706 |
| 2018-11-30 | 1,683.5 | 1,706 | 1,674 | 1,704 | 5,095,900 | 1,704 |
| 2018-11-29 | 1,739.5 | 1,757.5 | 1,703.5 | 1,703.5 | 2,278,700 | 1,703.50 |
| 2018-11-28 | 1,755 | 1,759 | 1,702 | 1,730.5 | 3,774,500 | 1,730.50 |
| 2018-11-27 | 1,764 | 1,782.5 | 1,731 | 1,758 | 2,772,300 | 1,758 |
| 2018-11-26 | 1,787.5 | 1,799.5 | 1,753.5 | 1,766.5 | 1,821,300 | 1,766.50 |
| 2018-11-22 | 1,754.5 | 1,769.5 | 1,727 | 1,768.5 | 2,970,300 | 1,768.50 |
| 2018-11-21 | 1,787.5 | 1,809.5 | 1,768.5 | 1,777.5 | 2,284,600 | 1,777.50 |
| 2018-11-20 | 1,802 | 1,831 | 1,787.5 | 1,813.5 | 2,516,800 | 1,813.50 |
| 2018-11-19 | 1,829 | 1,830 | 1,805 | 1,817.5 | 1,372,600 | 1,817.50 |
| 2018-11-16 | 1,818 | 1,849 | 1,818 | 1,830.5 | 1,930,800 | 1,830.50 |
| 2018-11-15 | 1,830 | 1,841.5 | 1,815.5 | 1,837.5 | 1,751,100 | 1,837.50 |
| 2018-11-14 | 1,799.5 | 1,841.5 | 1,792.5 | 1,826 | 2,028,500 | 1,826 |
| 2018-11-13 | 1,819.5 | 1,849 | 1,795 | 1,803.5 | 2,219,500 | 1,803.50 |
| 2018-11-12 | 1,788 | 1,827 | 1,777.5 | 1,819.5 | 1,331,600 | 1,819.50 |
| 2018-11-09 | 1,784.5 | 1,819.5 | 1,780.5 | 1,792 | 2,148,100 | 1,792 |
| 2018-11-08 | 1,749 | 1,800 | 1,741 | 1,798.5 | 2,313,300 | 1,798.50 |
| 2018-11-07 | 1,713 | 1,738.5 | 1,710 | 1,724.5 | 1,855,300 | 1,724.50 |
| 2018-11-06 | 1,692 | 1,721.5 | 1,692 | 1,709 | 1,383,100 | 1,709 |
| 2018-11-05 | 1,673.5 | 1,691.5 | 1,650.5 | 1,678.5 | 1,828,400 | 1,678.50 |
| 2018-11-02 | 1,754 | 1,760 | 1,674.5 | 1,682 | 3,191,100 | 1,682 |
| 2018-11-01 | 1,717.5 | 1,777.5 | 1,708 | 1,766 | 2,420,800 | 1,766 |
| 2018-10-31 | 1,717 | 1,745.5 | 1,707 | 1,730.5 | 2,974,600 | 1,730.50 |
| 2018-10-30 | 1,783.5 | 1,815.5 | 1,741 | 1,744.5 | 3,669,500 | 1,744.50 |
| 2018-10-29 | 1,746.5 | 1,798 | 1,741 | 1,788 | 3,759,000 | 1,788 |
| 2018-10-26 | 1,686 | 1,697 | 1,659.5 | 1,680.5 | 1,955,900 | 1,680.50 |
| 2018-10-25 | 1,683.5 | 1,712 | 1,668 | 1,686.5 | 2,245,600 | 1,686.50 |
| 2018-10-24 | 1,684 | 1,698.5 | 1,665.5 | 1,689 | 1,322,500 | 1,689 |
| 2018-10-23 | 1,708 | 1,711 | 1,663 | 1,668.5 | 1,975,900 | 1,668.50 |
| 2018-10-22 | 1,718.5 | 1,744.5 | 1,712.5 | 1,735 | 1,559,900 | 1,735 |
| 2018-10-19 | 1,720 | 1,738 | 1,711.5 | 1,723 | 1,591,100 | 1,723 |
| 2018-10-18 | 1,708.5 | 1,740 | 1,702.5 | 1,727 | 1,874,400 | 1,727 |
| 2018-10-17 | 1,674 | 1,703 | 1,668.5 | 1,698 | 1,793,900 | 1,698 |
| 2018-10-16 | 1,646 | 1,678 | 1,644 | 1,673.5 | 1,600,600 | 1,673.50 |
| 2018-10-15 | 1,660 | 1,668.5 | 1,636 | 1,646 | 1,451,900 | 1,646 |
| 2018-10-12 | 1,690 | 1,702.5 | 1,660.5 | 1,671.5 | 2,367,000 | 1,671.50 |
| 2018-10-11 | 1,705 | 1,717 | 1,689 | 1,697.5 | 2,502,100 | 1,697.50 |
| 2018-10-10 | 1,722 | 1,742.5 | 1,721 | 1,740 | 1,757,900 | 1,740 |
| 2018-10-09 | 1,732.5 | 1,754 | 1,706.5 | 1,715 | 2,625,900 | 1,715 |
| 2018-10-05 | 1,717 | 1,733 | 1,707.5 | 1,726 | 2,566,100 | 1,726 |
| 2018-10-04 | 1,724.5 | 1,732 | 1,697 | 1,705 | 2,366,900 | 1,705 |
| 2018-10-03 | 1,709.5 | 1,724 | 1,701 | 1,707.5 | 2,341,600 | 1,707.50 |
| 2018-10-02 | 1,711.5 | 1,714.5 | 1,690.5 | 1,699 | 2,188,600 | 1,699 |
| 2018-10-01 | 1,711 | 1,722.5 | 1,696 | 1,704 | 1,399,700 | 1,704 |
| 2018-09-28 | 1,715 | 1,718.5 | 1,694.5 | 1,713 | 3,179,400 | 1,713 |
| 2018-09-27 | 1,732.5 | 1,736 | 1,701 | 1,701.5 | 3,188,100 | 1,701.50 |
| 2018-09-26 | 1,737.5 | 1,758 | 1,729.5 | 1,746.5 | 3,155,900 | 1,746.50 |
| 2018-09-25 | 1,741.5 | 1,784.5 | 1,730 | 1,779.5 | 3,823,900 | 1,779.50 |
| 2018-09-21 | 1,715 | 1,745.5 | 1,695 | 1,731.5 | 4,532,400 | 1,731.50 |
| 2018-09-20 | 1,641.5 | 1,709 | 1,636.5 | 1,703 | 4,295,900 | 1,703 |
| 2018-09-19 | 1,668.5 | 1,670 | 1,594 | 1,632.5 | 5,691,100 | 1,632.50 |
| 2018-09-18 | 1,644 | 1,707.5 | 1,633 | 1,668.5 | 4,025,900 | 1,668.50 |
| 2018-09-14 | 1,695 | 1,698.5 | 1,644.5 | 1,650.5 | 3,167,300 | 1,650.50 |
| 2018-09-13 | 1,644.5 | 1,687 | 1,644.5 | 1,684.5 | 3,320,400 | 1,684.50 |
| 2018-09-12 | 1,628.5 | 1,640 | 1,605 | 1,627.5 | 1,896,300 | 1,627.50 |
| 2018-09-11 | 1,625 | 1,645 | 1,616.5 | 1,628 | 1,827,300 | 1,628 |
| 2018-09-10 | 1,610 | 1,636.5 | 1,610 | 1,627.5 | 2,313,700 | 1,627.50 |
| 2018-09-07 | 1,559.5 | 1,612.5 | 1,559 | 1,609 | 2,453,400 | 1,609 |
| 2018-09-06 | 1,557.5 | 1,569 | 1,548 | 1,554.5 | 1,529,000 | 1,554.50 |
| 2018-09-05 | 1,582.5 | 1,587 | 1,550.5 | 1,564 | 1,965,300 | 1,564 |
| 2018-09-04 | 1,600 | 1,600.5 | 1,585.5 | 1,590.5 | 1,166,400 | 1,590.50 |
| 2018-09-03 | 1,592 | 1,600.5 | 1,582 | 1,597 | 1,026,400 | 1,597 |
| 2018-08-31 | 1,594.5 | 1,605.5 | 1,592 | 1,592.5 | 1,414,000 | 1,592.50 |
| 2018-08-30 | 1,620.5 | 1,621.5 | 1,593.5 | 1,597.5 | 1,860,900 | 1,597.50 |
| 2018-08-29 | 1,606.5 | 1,617.5 | 1,603 | 1,613 | 1,471,500 | 1,613 |
| 2018-08-28 | 1,605 | 1,617.5 | 1,597.5 | 1,600 | 1,741,900 | 1,600 |
| 2018-08-27 | 1,608 | 1,620 | 1,595.5 | 1,605.5 | 1,750,600 | 1,605.50 |
| 2018-08-24 | 1,588.5 | 1,596.5 | 1,579.5 | 1,581.5 | 1,543,800 | 1,581.50 |
| 2018-08-23 | 1,559.5 | 1,572.5 | 1,557 | 1,564.5 | 1,549,400 | 1,564.50 |
| 2018-08-22 | 1,543 | 1,570 | 1,542 | 1,559.5 | 1,715,100 | 1,559.50 |
| 2018-08-21 | 1,531.5 | 1,561 | 1,518 | 1,540.5 | 1,880,300 | 1,540.50 |
| 2018-08-20 | 1,536.5 | 1,551.5 | 1,528 | 1,529 | 1,722,000 | 1,529 |
| 2018-08-17 | 1,554 | 1,558.5 | 1,532.5 | 1,549.5 | 2,119,600 | 1,549.50 |
| 2018-08-16 | 1,540 | 1,571 | 1,529 | 1,567.5 | 3,633,700 | 1,567.50 |
| 2018-08-15 | 1,535 | 1,553 | 1,518 | 1,536 | 1,672,200 | 1,536 |
| 2018-08-14 | 1,492.5 | 1,536.5 | 1,485.5 | 1,532 | 2,788,500 | 1,532 |
| 2018-08-13 | 1,513.5 | 1,534 | 1,481.5 | 1,485.5 | 1,643,200 | 1,485.50 |
| 2018-08-10 | 1,528 | 1,530 | 1,506.5 | 1,512 | 1,392,500 | 1,512 |
| 2018-08-09 | 1,533 | 1,536 | 1,518 | 1,524.5 | 1,490,100 | 1,524.50 |
| 2018-08-08 | 1,560 | 1,577 | 1,541 | 1,541 | 1,767,800 | 1,541 |
| 2018-08-07 | 1,560 | 1,569.5 | 1,544.5 | 1,569 | 1,304,700 | 1,569 |
| 2018-08-06 | 1,586 | 1,597 | 1,568 | 1,572 | 1,270,300 | 1,572 |
| 2018-08-03 | 1,596 | 1,596 | 1,564.5 | 1,572 | 1,633,900 | 1,572 |
| 2018-08-02 | 1,602 | 1,612.5 | 1,588.5 | 1,596.5 | 1,571,500 | 1,596.50 |
| 2018-08-01 | 1,582.5 | 1,603 | 1,565.5 | 1,597 | 2,298,200 | 1,597 |
| 2018-07-31 | 1,627 | 1,628 | 1,587.5 | 1,588 | 3,078,200 | 1,588 |
| 2018-07-30 | 1,600 | 1,649.5 | 1,583 | 1,635.5 | 4,794,000 | 1,635.50 |
| 2018-07-27 | 1,699.5 | 1,702 | 1,685.5 | 1,696.5 | 1,704,700 | 1,696.50 |
| 2018-07-26 | 1,681.5 | 1,704 | 1,675.5 | 1,696 | 2,562,900 | 1,696 |
| 2018-07-25 | 1,662.5 | 1,686 | 1,659.5 | 1,680 | 2,213,300 | 1,680 |
| 2018-07-24 | 1,633.5 | 1,649.5 | 1,631 | 1,638.5 | 1,298,300 | 1,638.50 |
| 2018-07-23 | 1,611.5 | 1,632.5 | 1,603.5 | 1,626.5 | 1,267,200 | 1,626.50 |
| 2018-07-20 | 1,637 | 1,645.5 | 1,621 | 1,628 | 1,377,400 | 1,628 |
| 2018-07-19 | 1,641.5 | 1,669 | 1,627 | 1,627 | 2,538,000 | 1,627 |
| 2018-07-18 | 1,631.5 | 1,649 | 1,629 | 1,638.5 | 1,318,100 | 1,638.50 |
| 2018-07-17 | 1,586 | 1,626 | 1,580.5 | 1,621 | 2,071,800 | 1,621 |
| 2018-07-13 | 1,577.5 | 1,584 | 1,565.5 | 1,575 | 1,629,000 | 1,575 |
| 2018-07-12 | 1,561.5 | 1,598.5 | 1,557.5 | 1,583 | 2,292,500 | 1,583 |
| 2018-07-11 | 1,569.5 | 1,574.5 | 1,550 | 1,550 | 2,133,800 | 1,550 |
| 2018-07-10 | 1,616.5 | 1,625 | 1,568 | 1,568.5 | 2,110,100 | 1,568.50 |
| 2018-07-09 | 1,610 | 1,636 | 1,607 | 1,623 | 1,211,000 | 1,623 |
| 2018-07-06 | 1,580.5 | 1,617.5 | 1,571 | 1,607 | 1,583,200 | 1,607 |
| 2018-07-05 | 1,604 | 1,607 | 1,579.5 | 1,585.5 | 1,222,400 | 1,585.50 |
| 2018-07-04 | 1,574.5 | 1,602.5 | 1,574 | 1,591 | 1,406,700 | 1,591 |
| 2018-07-03 | 1,580.5 | 1,581 | 1,559.5 | 1,565.5 | 1,810,200 | 1,565.50 |
| 2018-07-02 | 1,606.5 | 1,613 | 1,566 | 1,567.5 | 1,930,400 | 1,567.50 |
| 2018-06-29 | 1,611.5 | 1,620.5 | 1,601.5 | 1,616 | 1,659,000 | 1,616 |
| 2018-06-28 | 1,620 | 1,628 | 1,600.5 | 1,606 | 1,702,600 | 1,606 |
| 2018-06-27 | 1,620 | 1,632 | 1,610.5 | 1,626 | 1,610,400 | 1,626 |
| 2018-06-26 | 1,575 | 1,635 | 1,562.5 | 1,630.5 | 2,852,700 | 1,630.50 |
| 2018-06-25 | 1,578 | 1,583.5 | 1,561 | 1,564.5 | 1,631,600 | 1,564.50 |
| 2018-06-22 | 1,561.5 | 1,577 | 1,559.5 | 1,569.5 | 1,892,400 | 1,569.50 |
| 2018-06-21 | 1,571 | 1,590 | 1,567 | 1,578 | 2,049,200 | 1,578 |
| 2018-06-20 | 1,592.5 | 1,603.5 | 1,577 | 1,603 | 2,042,700 | 1,603 |
| 2018-06-19 | 1,596 | 1,611.5 | 1,578 | 1,579.5 | 2,160,700 | 1,579.50 |
| 2018-06-18 | 1,612 | 1,615.5 | 1,586.5 | 1,594 | 2,412,700 | 1,594 |
| 2018-06-15 | 1,630 | 1,631 | 1,612.5 | 1,625 | 2,639,600 | 1,625 |
| 2018-06-14 | 1,628.5 | 1,637.5 | 1,616 | 1,625 | 1,681,100 | 1,625 |
| 2018-06-13 | 1,606 | 1,643.5 | 1,606 | 1,628.5 | 2,498,100 | 1,628.50 |
| 2018-06-12 | 1,583.5 | 1,602.5 | 1,572.5 | 1,600 | 1,488,300 | 1,600 |
| 2018-06-11 | 1,573.5 | 1,594 | 1,572 | 1,584 | 1,564,900 | 1,584 |
| 2018-06-08 | 1,569 | 1,584 | 1,567 | 1,575 | 2,678,300 | 1,575 |
| 2018-06-07 | 1,589.5 | 1,590.5 | 1,574.5 | 1,584 | 2,743,700 | 1,584 |
| 2018-06-06 | 1,574.5 | 1,582 | 1,557 | 1,575.5 | 1,423,500 | 1,575.50 |
| 2018-06-05 | 1,579.5 | 1,592 | 1,568 | 1,579.5 | 1,781,200 | 1,579.50 |
| 2018-06-04 | 1,560 | 1,587.5 | 1,559.5 | 1,579.5 | 1,841,300 | 1,579.50 |
| 2018-06-01 | 1,550 | 1,558.5 | 1,505.5 | 1,552.5 | 2,886,700 | 1,552.50 |
| 2018-05-31 | 1,586 | 1,588.5 | 1,562 | 1,566 | 3,194,900 | 1,566 |
| 2018-05-30 | 1,575.5 | 1,577 | 1,556 | 1,568.5 | 1,833,600 | 1,568.50 |
| 2018-05-29 | 1,580 | 1,592 | 1,565.5 | 1,587 | 1,842,200 | 1,587 |
| 2018-05-28 | 1,533 | 1,568.5 | 1,531 | 1,567 | 1,552,200 | 1,567 |
| 2018-05-25 | 1,545 | 1,561.5 | 1,536.5 | 1,546 | 2,010,200 | 1,546 |
| 2018-05-24 | 1,599.5 | 1,605.5 | 1,557 | 1,560.5 | 2,437,600 | 1,560.50 |
| 2018-05-23 | 1,608 | 1,618.5 | 1,589.5 | 1,594.5 | 2,095,700 | 1,594.50 |
| 2018-05-22 | 1,609 | 1,611 | 1,596 | 1,598 | 1,225,200 | 1,598 |
| 2018-05-21 | 1,632 | 1,632.5 | 1,603.5 | 1,605 | 1,840,900 | 1,605 |
| 2018-05-18 | 1,614 | 1,630 | 1,610 | 1,623 | 1,555,300 | 1,623 |
| 2018-05-17 | 1,610 | 1,634 | 1,596 | 1,614 | 2,056,000 | 1,614 |
| 2018-05-16 | 1,618.5 | 1,644 | 1,612 | 1,619 | 2,655,900 | 1,619 |
| 2018-05-15 | 1,630 | 1,639 | 1,610.5 | 1,635.5 | 2,769,700 | 1,635.50 |
| 2018-05-14 | 1,590 | 1,625 | 1,588.5 | 1,623.5 | 2,648,100 | 1,623.50 |
| 2018-05-11 | 1,583 | 1,605 | 1,569.5 | 1,590 | 2,795,200 | 1,590 |
| 2018-05-10 | 1,648 | 1,650 | 1,588 | 1,589 | 3,847,300 | 1,589 |
| 2018-05-09 | 1,670 | 1,677 | 1,652 | 1,658 | 5,608,000 | 1,658 |
| 2018-05-08 | 1,611 | 1,670 | 1,605 | 1,669 | 5,310,100 | 1,669 |
| 2018-05-07 | 1,565 | 1,604 | 1,556 | 1,599 | 5,002,800 | 1,599 |
| 2018-05-02 | 1,551 | 1,558.5 | 1,525.5 | 1,552.5 | 2,664,100 | 1,552.50 |
| 2018-05-01 | 1,576 | 1,594.5 | 1,531.5 | 1,537 | 3,732,900 | 1,537 |
| 2018-04-27 | 1,541 | 1,547.5 | 1,510.5 | 1,530 | 3,476,300 | 1,530 |
| 2018-04-26 | 1,564.5 | 1,573.5 | 1,542.5 | 1,553 | 3,457,400 | 1,553 |
| 2018-04-25 | 1,512.5 | 1,559.5 | 1,497.5 | 1,555 | 4,336,900 | 1,555 |
| 2018-04-24 | 1,504 | 1,531 | 1,504 | 1,522.5 | 3,259,900 | 1,522.50 |
| 2018-04-23 | 1,486 | 1,493 | 1,476 | 1,481.5 | 1,764,600 | 1,481.50 |
| 2018-04-20 | 1,498 | 1,504.5 | 1,477.5 | 1,484 | 3,318,400 | 1,484 |
| 2018-04-19 | 1,470 | 1,503.5 | 1,467.5 | 1,483 | 3,616,000 | 1,483 |
| 2018-04-18 | 1,435 | 1,440.5 | 1,425 | 1,431 | 3,230,700 | 1,431 |
| 2018-04-17 | 1,443.5 | 1,450 | 1,432 | 1,433.5 | 1,849,900 | 1,433.50 |
| 2018-04-16 | 1,426 | 1,446.5 | 1,422 | 1,440 | 2,040,200 | 1,440 |
| 2018-04-13 | 1,432 | 1,435 | 1,412 | 1,421.5 | 2,679,600 | 1,421.50 |
| 2018-04-12 | 1,449.5 | 1,459.5 | 1,432.5 | 1,435 | 2,189,200 | 1,435 |
| 2018-04-11 | 1,443.5 | 1,450.5 | 1,433 | 1,437.5 | 2,778,400 | 1,437.50 |
| 2018-04-10 | 1,464 | 1,464 | 1,449.5 | 1,453.5 | 2,905,100 | 1,453.50 |
| 2018-04-09 | 1,468 | 1,483 | 1,464 | 1,474.5 | 2,223,500 | 1,474.50 |
| 2018-04-06 | 1,450 | 1,474 | 1,443 | 1,460 | 3,020,800 | 1,460 |
| 2018-04-05 | 1,473.5 | 1,494 | 1,453.5 | 1,471 | 3,575,400 | 1,471 |
| 2018-04-04 | 1,468 | 1,483 | 1,437 | 1,470.5 | 3,764,800 | 1,470.50 |
| 2018-04-03 | 1,464 | 1,502.5 | 1,456 | 1,467.5 | 5,749,500 | 1,467.50 |
| 2018-03-30 | 1,390.5 | 1,406.5 | 1,361.5 | 1,367 | 3,029,900 | 1,367 |
| 2018-03-29 | 1,355.5 | 1,382 | 1,344.5 | 1,379 | 3,655,000 | 1,379 |
| 2018-03-28 | 1,290 | 1,349.5 | 1,288.5 | 1,349.5 | 2,749,200 | 1,349.50 |
| 2018-03-27 | 1,276.5 | 1,313.5 | 1,263 | 1,311.5 | 3,067,900 | 1,311.50 |
| 2018-03-26 | 1,302.5 | 1,314 | 1,250.5 | 1,268 | 4,501,100 | 1,268 |
| 2018-03-23 | 1,288 | 1,331.5 | 1,282 | 1,321.5 | 4,130,100 | 1,321.50 |
| 2018-03-22 | 1,318 | 1,318 | 1,293.5 | 1,307 | 3,114,700 | 1,307 |
| 2018-03-20 | 1,283.5 | 1,323 | 1,282 | 1,322 | 3,109,800 | 1,322 |
| 2018-03-19 | 1,271.5 | 1,293.5 | 1,271.5 | 1,280.5 | 1,593,700 | 1,280.50 |
| 2018-03-16 | 1,295 | 1,295.5 | 1,261.5 | 1,267 | 3,397,400 | 1,267 |
| 2018-03-15 | 1,290.5 | 1,301.5 | 1,287 | 1,297.5 | 2,102,400 | 1,297.50 |
| 2018-03-14 | 1,285 | 1,300 | 1,273.5 | 1,291.5 | 1,681,100 | 1,291.50 |
| 2018-03-13 | 1,252 | 1,291.5 | 1,251.5 | 1,290 | 2,201,700 | 1,290 |
| 2018-03-12 | 1,244 | 1,254 | 1,238 | 1,242.5 | 1,466,700 | 1,242.50 |
| 2018-03-09 | 1,237 | 1,247.5 | 1,221 | 1,229 | 3,225,200 | 1,229 |
| 2018-03-08 | 1,260.5 | 1,261 | 1,236.5 | 1,243.5 | 1,878,500 | 1,243.50 |
| 2018-03-07 | 1,269.5 | 1,280 | 1,253.5 | 1,253.5 | 1,899,800 | 1,253.50 |
| 2018-03-06 | 1,281.5 | 1,292.5 | 1,275.5 | 1,279.5 | 2,416,300 | 1,279.50 |
| 2018-03-05 | 1,242 | 1,251.5 | 1,231 | 1,247.5 | 1,359,100 | 1,247.50 |
| 2018-03-02 | 1,250 | 1,266.5 | 1,245 | 1,255 | 1,997,900 | 1,255 |
| 2018-03-01 | 1,281 | 1,289.5 | 1,267.5 | 1,271.5 | 2,750,800 | 1,271.50 |
| 2018-02-28 | 1,328 | 1,341.5 | 1,305 | 1,305 | 2,415,100 | 1,305 |
| 2018-02-27 | 1,352 | 1,352 | 1,330.5 | 1,336.5 | 1,585,900 | 1,336.50 |
| 2018-02-26 | 1,336 | 1,356 | 1,327 | 1,339.5 | 2,269,700 | 1,339.50 |
| 2018-02-23 | 1,275.5 | 1,327 | 1,272 | 1,324.5 | 2,902,300 | 1,324.50 |
| 2018-02-22 | 1,272 | 1,276.5 | 1,259 | 1,262 | 2,749,400 | 1,262 |
| 2018-02-21 | 1,318 | 1,320 | 1,281 | 1,292.5 | 2,728,700 | 1,292.50 |
| 2018-02-20 | 1,299 | 1,320 | 1,296 | 1,318 | 2,301,400 | 1,318 |
| 2018-02-19 | 1,286 | 1,316 | 1,280.5 | 1,309 | 2,023,000 | 1,309 |
| 2018-02-16 | 1,233 | 1,281.5 | 1,232 | 1,276.5 | 3,881,400 | 1,276.50 |
| 2018-02-15 | 1,233 | 1,233 | 1,205 | 1,205.5 | 2,441,100 | 1,205.50 |
| 2018-02-14 | 1,236.5 | 1,248.5 | 1,228 | 1,235 | 2,859,500 | 1,235 |
| 2018-02-13 | 1,283 | 1,283 | 1,242 | 1,246.5 | 2,709,200 | 1,246.50 |
| 2018-02-09 | 1,275.5 | 1,279.5 | 1,260.5 | 1,274 | 2,934,200 | 1,274 |
| 2018-02-08 | 1,312 | 1,318.5 | 1,300.5 | 1,309 | 2,639,800 | 1,309 |
| 2018-02-07 | 1,360 | 1,364 | 1,320 | 1,320 | 2,795,100 | 1,320 |
| 2018-02-06 | 1,340 | 1,349.5 | 1,315 | 1,335.5 | 4,263,900 | 1,335.50 |
| 2018-02-05 | 1,397 | 1,414 | 1,376.5 | 1,378 | 2,093,600 | 1,378 |
| 2018-02-02 | 1,375 | 1,407 | 1,375 | 1,402 | 2,057,500 | 1,402 |
| 2018-02-01 | 1,365 | 1,403 | 1,365 | 1,396 | 4,463,400 | 1,396 |
| 2018-01-31 | 1,383.5 | 1,391 | 1,353.5 | 1,353.5 | 2,601,000 | 1,353.50 |
| 2018-01-30 | 1,390 | 1,397.5 | 1,375.5 | 1,387.5 | 2,250,800 | 1,387.50 |
| 2018-01-29 | 1,394.5 | 1,404.5 | 1,390.5 | 1,397 | 1,389,900 | 1,397 |
| 2018-01-26 | 1,408 | 1,418 | 1,394.5 | 1,395 | 1,868,200 | 1,395 |
| 2018-01-25 | 1,410 | 1,423 | 1,406.5 | 1,407.5 | 1,659,400 | 1,407.50 |
| 2018-01-24 | 1,391.5 | 1,423 | 1,389 | 1,419.5 | 1,994,100 | 1,419.50 |
| 2018-01-23 | 1,379.5 | 1,408.5 | 1,378 | 1,396.5 | 1,466,500 | 1,396.50 |
| 2018-01-22 | 1,385 | 1,387.5 | 1,367 | 1,377.5 | 2,383,100 | 1,377.50 |
| 2018-01-19 | 1,420 | 1,421 | 1,395 | 1,402.5 | 1,616,200 | 1,402.50 |
| 2018-01-18 | 1,442 | 1,445 | 1,415.5 | 1,416 | 3,080,700 | 1,416 |
| 2018-01-17 | 1,428 | 1,434 | 1,422.5 | 1,429.5 | 1,356,800 | 1,429.50 |
| 2018-01-16 | 1,416 | 1,435 | 1,416 | 1,430 | 1,315,800 | 1,430 |
| 2018-01-15 | 1,425 | 1,432 | 1,418 | 1,423 | 1,734,500 | 1,423 |
| 2018-01-12 | 1,427.5 | 1,432 | 1,399 | 1,403.5 | 1,842,400 | 1,403.50 |
| 2018-01-11 | 1,429.5 | 1,436.5 | 1,420.5 | 1,436.5 | 1,575,800 | 1,436.50 |
| 2018-01-10 | 1,426.5 | 1,446.5 | 1,424 | 1,434.5 | 1,910,300 | 1,434.50 |
| 2018-01-09 | 1,418 | 1,438.5 | 1,414 | 1,438 | 2,231,300 | 1,438 |
| 2018-01-05 | 1,396.5 | 1,406.5 | 1,392 | 1,406.5 | 1,917,400 | 1,406.50 |
| 2018-01-04 | 1,400 | 1,408.5 | 1,385 | 1,396 | 2,487,200 | 1,396 |
分割・併合履歴 ： [1995-09-26]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株