9504 中国電力(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 | 1,427 | 1,439 | 1,413 | 1,428 | 1,002,100 | 1,428 |
| 2018-12-27 | 1,420 | 1,458 | 1,411 | 1,448 | 2,048,900 | 1,448 |
| 2018-12-26 | 1,388 | 1,411 | 1,376 | 1,389 | 1,107,800 | 1,389 |
| 2018-12-25 | 1,384 | 1,384 | 1,359 | 1,382 | 1,554,300 | 1,382 |
| 2018-12-21 | 1,447 | 1,447 | 1,402 | 1,405 | 2,101,400 | 1,405 |
| 2018-12-20 | 1,440 | 1,454 | 1,430 | 1,445 | 1,897,600 | 1,445 |
| 2018-12-19 | 1,454 | 1,454 | 1,414 | 1,425 | 1,966,400 | 1,425 |
| 2018-12-18 | 1,465 | 1,468 | 1,441 | 1,449 | 1,443,500 | 1,449 |
| 2018-12-17 | 1,460 | 1,469 | 1,448 | 1,468 | 1,301,400 | 1,468 |
| 2018-12-14 | 1,460 | 1,478 | 1,451 | 1,466 | 1,792,600 | 1,466 |
| 2018-12-13 | 1,465 | 1,472 | 1,451 | 1,451 | 1,024,700 | 1,451 |
| 2018-12-12 | 1,450 | 1,464 | 1,448 | 1,458 | 1,549,600 | 1,458 |
| 2018-12-11 | 1,440 | 1,454 | 1,439 | 1,443 | 1,167,800 | 1,443 |
| 2018-12-10 | 1,448 | 1,455 | 1,426 | 1,433 | 1,227,000 | 1,433 |
| 2018-12-07 | 1,440 | 1,473 | 1,438 | 1,460 | 2,249,700 | 1,460 |
| 2018-12-06 | 1,440 | 1,442 | 1,424 | 1,434 | 1,613,100 | 1,434 |
| 2018-12-05 | 1,434 | 1,454 | 1,431 | 1,448 | 1,002,800 | 1,448 |
| 2018-12-04 | 1,459 | 1,467 | 1,444 | 1,445 | 977,500 | 1,445 |
| 2018-12-03 | 1,447 | 1,463 | 1,433 | 1,457 | 1,628,300 | 1,457 |
| 2018-11-30 | 1,457 | 1,459 | 1,428 | 1,434 | 3,818,700 | 1,434 |
| 2018-11-29 | 1,452 | 1,461 | 1,446 | 1,450 | 1,150,200 | 1,450 |
| 2018-11-28 | 1,452 | 1,452 | 1,434 | 1,450 | 1,239,000 | 1,450 |
| 2018-11-27 | 1,462 | 1,475 | 1,436 | 1,455 | 1,562,100 | 1,455 |
| 2018-11-26 | 1,454 | 1,470 | 1,449 | 1,465 | 1,282,500 | 1,465 |
| 2018-11-22 | 1,435 | 1,465 | 1,431 | 1,462 | 1,186,300 | 1,462 |
| 2018-11-21 | 1,436 | 1,454 | 1,431 | 1,436 | 1,156,300 | 1,436 |
| 2018-11-20 | 1,429 | 1,455 | 1,429 | 1,448 | 1,048,000 | 1,448 |
| 2018-11-19 | 1,413 | 1,442 | 1,406 | 1,435 | 1,259,700 | 1,435 |
| 2018-11-16 | 1,416 | 1,438 | 1,404 | 1,411 | 2,030,100 | 1,411 |
| 2018-11-15 | 1,416 | 1,434 | 1,409 | 1,434 | 1,621,500 | 1,434 |
| 2018-11-14 | 1,395 | 1,427 | 1,390 | 1,418 | 1,036,200 | 1,418 |
| 2018-11-13 | 1,411 | 1,421 | 1,394 | 1,401 | 982,600 | 1,401 |
| 2018-11-12 | 1,415 | 1,422 | 1,407 | 1,417 | 1,114,300 | 1,417 |
| 2018-11-09 | 1,410 | 1,429 | 1,410 | 1,417 | 941,100 | 1,417 |
| 2018-11-08 | 1,385 | 1,413 | 1,385 | 1,410 | 1,251,200 | 1,410 |
| 2018-11-07 | 1,375 | 1,385 | 1,363 | 1,367 | 1,065,000 | 1,367 |
| 2018-11-06 | 1,370 | 1,386 | 1,368 | 1,371 | 1,034,300 | 1,371 |
| 2018-11-05 | 1,374 | 1,381 | 1,353 | 1,356 | 1,672,100 | 1,356 |
| 2018-11-02 | 1,413 | 1,418 | 1,374 | 1,384 | 1,987,700 | 1,384 |
| 2018-11-01 | 1,429 | 1,442 | 1,413 | 1,418 | 1,551,700 | 1,418 |
| 2018-10-31 | 1,451 | 1,459 | 1,443 | 1,452 | 1,070,800 | 1,452 |
| 2018-10-30 | 1,459 | 1,467 | 1,439 | 1,451 | 1,475,400 | 1,451 |
| 2018-10-29 | 1,432 | 1,460 | 1,430 | 1,443 | 982,000 | 1,443 |
| 2018-10-26 | 1,440 | 1,444 | 1,423 | 1,438 | 1,350,600 | 1,438 |
| 2018-10-25 | 1,420 | 1,442 | 1,420 | 1,427 | 914,600 | 1,427 |
| 2018-10-24 | 1,429 | 1,436 | 1,422 | 1,429 | 700,700 | 1,429 |
| 2018-10-23 | 1,442 | 1,445 | 1,421 | 1,424 | 973,100 | 1,424 |
| 2018-10-22 | 1,459 | 1,469 | 1,453 | 1,459 | 700,600 | 1,459 |
| 2018-10-19 | 1,450 | 1,457 | 1,446 | 1,456 | 951,600 | 1,456 |
| 2018-10-18 | 1,435 | 1,455 | 1,431 | 1,450 | 965,000 | 1,450 |
| 2018-10-17 | 1,416 | 1,440 | 1,415 | 1,433 | 929,600 | 1,433 |
| 2018-10-16 | 1,409 | 1,415 | 1,401 | 1,412 | 828,500 | 1,412 |
| 2018-10-15 | 1,418 | 1,426 | 1,410 | 1,412 | 1,081,600 | 1,412 |
| 2018-10-12 | 1,447 | 1,447 | 1,416 | 1,422 | 1,264,900 | 1,422 |
| 2018-10-11 | 1,452 | 1,461 | 1,444 | 1,451 | 1,112,400 | 1,451 |
| 2018-10-10 | 1,456 | 1,477 | 1,454 | 1,475 | 1,059,500 | 1,475 |
| 2018-10-09 | 1,463 | 1,467 | 1,452 | 1,458 | 1,024,900 | 1,458 |
| 2018-10-05 | 1,460 | 1,467 | 1,457 | 1,463 | 1,075,700 | 1,463 |
| 2018-10-04 | 1,447 | 1,461 | 1,447 | 1,454 | 952,700 | 1,454 |
| 2018-10-03 | 1,460 | 1,466 | 1,446 | 1,449 | 915,600 | 1,449 |
| 2018-10-02 | 1,463 | 1,463 | 1,451 | 1,455 | 856,100 | 1,455 |
| 2018-10-01 | 1,463 | 1,469 | 1,452 | 1,455 | 816,800 | 1,455 |
| 2018-09-28 | 1,459 | 1,466 | 1,452 | 1,460 | 1,507,200 | 1,460 |
| 2018-09-27 | 1,449 | 1,465 | 1,449 | 1,453 | 1,107,800 | 1,453 |
| 2018-09-26 | 1,458 | 1,467 | 1,434 | 1,458 | 1,566,600 | 1,458 |
| 2018-09-25 | 1,476 | 1,483 | 1,472 | 1,483 | 1,721,300 | 1,483 |
| 2018-09-21 | 1,467 | 1,473 | 1,453 | 1,465 | 1,728,200 | 1,465 |
| 2018-09-20 | 1,457 | 1,470 | 1,452 | 1,461 | 1,143,700 | 1,461 |
| 2018-09-19 | 1,457 | 1,457 | 1,446 | 1,454 | 1,079,600 | 1,454 |
| 2018-09-18 | 1,419 | 1,455 | 1,415 | 1,453 | 1,804,500 | 1,453 |
| 2018-09-14 | 1,418 | 1,429 | 1,416 | 1,419 | 1,186,500 | 1,419 |
| 2018-09-13 | 1,424 | 1,442 | 1,423 | 1,424 | 1,312,800 | 1,424 |
| 2018-09-12 | 1,404 | 1,422 | 1,401 | 1,418 | 903,300 | 1,418 |
| 2018-09-11 | 1,395 | 1,421 | 1,392 | 1,415 | 1,099,600 | 1,415 |
| 2018-09-10 | 1,390 | 1,404 | 1,390 | 1,398 | 843,600 | 1,398 |
| 2018-09-07 | 1,363 | 1,395 | 1,363 | 1,394 | 1,161,300 | 1,394 |
| 2018-09-06 | 1,368 | 1,370 | 1,351 | 1,355 | 943,800 | 1,355 |
| 2018-09-05 | 1,381 | 1,382 | 1,362 | 1,368 | 1,095,000 | 1,368 |
| 2018-09-04 | 1,389 | 1,391 | 1,381 | 1,384 | 535,300 | 1,384 |
| 2018-09-03 | 1,382 | 1,391 | 1,381 | 1,389 | 607,900 | 1,389 |
| 2018-08-31 | 1,385 | 1,395 | 1,385 | 1,388 | 885,300 | 1,388 |
| 2018-08-30 | 1,397 | 1,397 | 1,382 | 1,385 | 785,600 | 1,385 |
| 2018-08-29 | 1,392 | 1,402 | 1,390 | 1,392 | 692,900 | 1,392 |
| 2018-08-28 | 1,396 | 1,401 | 1,384 | 1,384 | 985,700 | 1,384 |
| 2018-08-27 | 1,397 | 1,397 | 1,385 | 1,392 | 1,042,600 | 1,392 |
| 2018-08-24 | 1,412 | 1,419 | 1,399 | 1,406 | 658,000 | 1,406 |
| 2018-08-23 | 1,414 | 1,422 | 1,393 | 1,397 | 905,000 | 1,397 |
| 2018-08-22 | 1,406 | 1,408 | 1,391 | 1,395 | 1,682,100 | 1,395 |
| 2018-08-21 | 1,422 | 1,426 | 1,413 | 1,414 | 695,700 | 1,414 |
| 2018-08-20 | 1,433 | 1,437 | 1,420 | 1,423 | 831,500 | 1,423 |
| 2018-08-17 | 1,427 | 1,440 | 1,421 | 1,439 | 782,900 | 1,439 |
| 2018-08-16 | 1,432 | 1,437 | 1,419 | 1,429 | 882,600 | 1,429 |
| 2018-08-15 | 1,432 | 1,439 | 1,423 | 1,433 | 687,700 | 1,433 |
| 2018-08-14 | 1,413 | 1,432 | 1,408 | 1,432 | 635,800 | 1,432 |
| 2018-08-13 | 1,420 | 1,431 | 1,403 | 1,408 | 1,109,500 | 1,408 |
| 2018-08-10 | 1,415 | 1,431 | 1,408 | 1,421 | 848,800 | 1,421 |
| 2018-08-09 | 1,420 | 1,421 | 1,411 | 1,419 | 591,800 | 1,419 |
| 2018-08-08 | 1,424 | 1,444 | 1,422 | 1,424 | 1,039,000 | 1,424 |
| 2018-08-07 | 1,415 | 1,434 | 1,402 | 1,428 | 1,371,800 | 1,428 |
| 2018-08-06 | 1,431 | 1,438 | 1,421 | 1,425 | 768,800 | 1,425 |
| 2018-08-03 | 1,432 | 1,432 | 1,416 | 1,425 | 1,246,600 | 1,425 |
| 2018-08-02 | 1,449 | 1,460 | 1,437 | 1,448 | 1,104,200 | 1,448 |
| 2018-08-01 | 1,457 | 1,459 | 1,435 | 1,445 | 2,088,000 | 1,445 |
| 2018-07-31 | 1,472 | 1,481 | 1,456 | 1,470 | 2,032,100 | 1,470 |
| 2018-07-30 | 1,492 | 1,494 | 1,479 | 1,487 | 897,600 | 1,487 |
| 2018-07-27 | 1,494 | 1,495 | 1,482 | 1,493 | 864,800 | 1,493 |
| 2018-07-26 | 1,490 | 1,494 | 1,481 | 1,489 | 1,008,000 | 1,489 |
| 2018-07-25 | 1,483 | 1,493 | 1,474 | 1,477 | 1,076,200 | 1,477 |
| 2018-07-24 | 1,466 | 1,479 | 1,457 | 1,466 | 1,011,100 | 1,466 |
| 2018-07-23 | 1,451 | 1,464 | 1,445 | 1,456 | 881,500 | 1,456 |
| 2018-07-20 | 1,459 | 1,462 | 1,446 | 1,457 | 690,000 | 1,457 |
| 2018-07-19 | 1,469 | 1,469 | 1,444 | 1,447 | 697,800 | 1,447 |
| 2018-07-18 | 1,472 | 1,483 | 1,468 | 1,473 | 815,700 | 1,473 |
| 2018-07-17 | 1,450 | 1,469 | 1,445 | 1,460 | 1,227,500 | 1,460 |
| 2018-07-13 | 1,429 | 1,436 | 1,424 | 1,433 | 805,500 | 1,433 |
| 2018-07-12 | 1,438 | 1,448 | 1,427 | 1,432 | 954,500 | 1,432 |
| 2018-07-11 | 1,427 | 1,433 | 1,419 | 1,425 | 883,500 | 1,425 |
| 2018-07-10 | 1,451 | 1,455 | 1,433 | 1,433 | 1,044,700 | 1,433 |
| 2018-07-09 | 1,444 | 1,472 | 1,442 | 1,464 | 1,381,800 | 1,464 |
| 2018-07-06 | 1,416 | 1,454 | 1,416 | 1,447 | 1,502,600 | 1,447 |
| 2018-07-05 | 1,432 | 1,433 | 1,417 | 1,421 | 1,076,100 | 1,421 |
| 2018-07-04 | 1,422 | 1,441 | 1,422 | 1,432 | 1,279,800 | 1,432 |
| 2018-07-03 | 1,427 | 1,430 | 1,421 | 1,427 | 764,000 | 1,427 |
| 2018-07-02 | 1,432 | 1,446 | 1,426 | 1,427 | 929,800 | 1,427 |
| 2018-06-29 | 1,433 | 1,441 | 1,423 | 1,432 | 1,160,800 | 1,432 |
| 2018-06-28 | 1,437 | 1,438 | 1,423 | 1,427 | 1,393,300 | 1,427 |
| 2018-06-27 | 1,440 | 1,451 | 1,437 | 1,448 | 1,461,900 | 1,448 |
| 2018-06-26 | 1,411 | 1,437 | 1,409 | 1,433 | 948,700 | 1,433 |
| 2018-06-25 | 1,406 | 1,411 | 1,401 | 1,409 | 581,100 | 1,409 |
| 2018-06-22 | 1,415 | 1,416 | 1,405 | 1,411 | 837,900 | 1,411 |
| 2018-06-21 | 1,426 | 1,440 | 1,416 | 1,416 | 1,180,300 | 1,416 |
| 2018-06-20 | 1,430 | 1,439 | 1,420 | 1,438 | 1,286,700 | 1,438 |
| 2018-06-19 | 1,441 | 1,449 | 1,428 | 1,428 | 940,900 | 1,428 |
| 2018-06-18 | 1,452 | 1,456 | 1,430 | 1,436 | 985,300 | 1,436 |
| 2018-06-15 | 1,466 | 1,466 | 1,450 | 1,460 | 1,111,600 | 1,460 |
| 2018-06-14 | 1,463 | 1,468 | 1,457 | 1,461 | 1,201,900 | 1,461 |
| 2018-06-13 | 1,450 | 1,467 | 1,445 | 1,456 | 1,337,800 | 1,456 |
| 2018-06-12 | 1,441 | 1,455 | 1,435 | 1,451 | 1,003,800 | 1,451 |
| 2018-06-11 | 1,450 | 1,467 | 1,438 | 1,441 | 1,306,900 | 1,441 |
| 2018-06-08 | 1,420 | 1,447 | 1,420 | 1,436 | 1,681,200 | 1,436 |
| 2018-06-07 | 1,412 | 1,423 | 1,406 | 1,415 | 1,257,900 | 1,415 |
| 2018-06-06 | 1,419 | 1,426 | 1,412 | 1,418 | 890,500 | 1,418 |
| 2018-06-05 | 1,432 | 1,436 | 1,422 | 1,429 | 622,700 | 1,429 |
| 2018-06-04 | 1,428 | 1,450 | 1,425 | 1,433 | 1,225,300 | 1,433 |
| 2018-06-01 | 1,423 | 1,429 | 1,408 | 1,422 | 1,360,700 | 1,422 |
| 2018-05-31 | 1,427 | 1,437 | 1,417 | 1,423 | 3,404,100 | 1,423 |
| 2018-05-30 | 1,428 | 1,434 | 1,410 | 1,417 | 1,890,900 | 1,417 |
| 2018-05-29 | 1,445 | 1,450 | 1,434 | 1,443 | 981,100 | 1,443 |
| 2018-05-28 | 1,424 | 1,447 | 1,420 | 1,445 | 915,000 | 1,445 |
| 2018-05-25 | 1,420 | 1,435 | 1,414 | 1,433 | 1,324,300 | 1,433 |
| 2018-05-24 | 1,430 | 1,439 | 1,425 | 1,426 | 1,195,700 | 1,426 |
| 2018-05-23 | 1,432 | 1,443 | 1,426 | 1,429 | 1,332,400 | 1,429 |
| 2018-05-22 | 1,446 | 1,450 | 1,429 | 1,432 | 1,946,000 | 1,432 |
| 2018-05-21 | 1,445 | 1,450 | 1,441 | 1,444 | 1,029,500 | 1,444 |
| 2018-05-18 | 1,438 | 1,447 | 1,429 | 1,446 | 1,298,100 | 1,446 |
| 2018-05-17 | 1,440 | 1,449 | 1,436 | 1,438 | 1,390,000 | 1,438 |
| 2018-05-16 | 1,435 | 1,446 | 1,433 | 1,433 | 969,300 | 1,433 |
| 2018-05-15 | 1,430 | 1,444 | 1,425 | 1,435 | 1,277,400 | 1,435 |
| 2018-05-14 | 1,420 | 1,435 | 1,415 | 1,435 | 1,216,400 | 1,435 |
| 2018-05-11 | 1,399 | 1,420 | 1,395 | 1,413 | 1,145,500 | 1,413 |
| 2018-05-10 | 1,420 | 1,420 | 1,400 | 1,403 | 1,290,300 | 1,403 |
| 2018-05-09 | 1,422 | 1,429 | 1,413 | 1,417 | 1,182,200 | 1,417 |
| 2018-05-08 | 1,420 | 1,429 | 1,412 | 1,428 | 1,535,400 | 1,428 |
| 2018-05-07 | 1,410 | 1,430 | 1,391 | 1,425 | 1,961,600 | 1,425 |
| 2018-05-02 | 1,400 | 1,420 | 1,392 | 1,411 | 2,105,400 | 1,411 |
| 2018-05-01 | 1,370 | 1,408 | 1,366 | 1,402 | 2,664,600 | 1,402 |
| 2018-04-27 | 1,372 | 1,373 | 1,360 | 1,370 | 1,185,800 | 1,370 |
| 2018-04-26 | 1,365 | 1,375 | 1,360 | 1,373 | 1,502,100 | 1,373 |
| 2018-04-25 | 1,342 | 1,367 | 1,342 | 1,359 | 1,579,100 | 1,359 |
| 2018-04-24 | 1,313 | 1,343 | 1,313 | 1,342 | 1,708,400 | 1,342 |
| 2018-04-23 | 1,331 | 1,340 | 1,325 | 1,335 | 1,011,700 | 1,335 |
| 2018-04-20 | 1,323 | 1,334 | 1,318 | 1,328 | 1,356,700 | 1,328 |
| 2018-04-19 | 1,315 | 1,328 | 1,313 | 1,319 | 1,588,300 | 1,319 |
| 2018-04-18 | 1,298 | 1,311 | 1,296 | 1,308 | 899,100 | 1,308 |
| 2018-04-17 | 1,310 | 1,315 | 1,301 | 1,303 | 958,600 | 1,303 |
| 2018-04-16 | 1,296 | 1,308 | 1,293 | 1,307 | 752,900 | 1,307 |
| 2018-04-13 | 1,306 | 1,308 | 1,288 | 1,297 | 1,145,300 | 1,297 |
| 2018-04-12 | 1,305 | 1,310 | 1,299 | 1,305 | 796,700 | 1,305 |
| 2018-04-11 | 1,301 | 1,309 | 1,298 | 1,305 | 1,025,600 | 1,305 |
| 2018-04-10 | 1,305 | 1,312 | 1,302 | 1,307 | 916,800 | 1,307 |
| 2018-04-09 | 1,303 | 1,312 | 1,302 | 1,304 | 1,205,700 | 1,304 |
| 2018-04-06 | 1,301 | 1,309 | 1,296 | 1,302 | 801,400 | 1,302 |
| 2018-04-05 | 1,298 | 1,314 | 1,289 | 1,301 | 1,324,100 | 1,301 |
| 2018-04-04 | 1,281 | 1,301 | 1,275 | 1,296 | 1,519,800 | 1,296 |
| 2018-04-03 | 1,277 | 1,289 | 1,276 | 1,281 | 972,300 | 1,281 |
| 2018-03-30 | 1,295 | 1,298 | 1,275 | 1,282 | 1,083,400 | 1,282 |
| 2018-03-29 | 1,290 | 1,295 | 1,280 | 1,292 | 1,324,100 | 1,292 |
| 2018-03-28 | 1,259 | 1,291 | 1,259 | 1,288 | 2,320,800 | 1,288 |
| 2018-03-27 | 1,265 | 1,290 | 1,261 | 1,290 | 1,353,700 | 1,290 |
| 2018-03-26 | 1,270 | 1,273 | 1,255 | 1,267 | 1,563,300 | 1,267 |
| 2018-03-23 | 1,275 | 1,294 | 1,273 | 1,281 | 1,533,400 | 1,281 |
| 2018-03-22 | 1,285 | 1,294 | 1,278 | 1,287 | 1,255,500 | 1,287 |
| 2018-03-20 | 1,265 | 1,301 | 1,263 | 1,297 | 1,837,100 | 1,297 |
| 2018-03-19 | 1,284 | 1,287 | 1,271 | 1,271 | 919,700 | 1,271 |
| 2018-03-16 | 1,280 | 1,284 | 1,273 | 1,280 | 2,022,500 | 1,280 |
| 2018-03-15 | 1,271 | 1,283 | 1,262 | 1,280 | 1,348,300 | 1,280 |
| 2018-03-14 | 1,260 | 1,278 | 1,257 | 1,271 | 1,621,100 | 1,271 |
| 2018-03-13 | 1,240 | 1,262 | 1,239 | 1,260 | 1,707,900 | 1,260 |
| 2018-03-12 | 1,236 | 1,246 | 1,232 | 1,244 | 846,200 | 1,244 |
| 2018-03-09 | 1,243 | 1,244 | 1,223 | 1,229 | 1,396,500 | 1,229 |
| 2018-03-08 | 1,238 | 1,243 | 1,232 | 1,240 | 980,600 | 1,240 |
| 2018-03-07 | 1,228 | 1,241 | 1,227 | 1,227 | 954,100 | 1,227 |
| 2018-03-06 | 1,233 | 1,241 | 1,227 | 1,234 | 945,100 | 1,234 |
| 2018-03-05 | 1,219 | 1,224 | 1,213 | 1,221 | 998,400 | 1,221 |
| 2018-03-02 | 1,230 | 1,233 | 1,216 | 1,222 | 2,029,200 | 1,222 |
| 2018-03-01 | 1,244 | 1,252 | 1,239 | 1,241 | 1,280,700 | 1,241 |
| 2018-02-28 | 1,259 | 1,269 | 1,251 | 1,251 | 1,032,200 | 1,251 |
| 2018-02-27 | 1,271 | 1,271 | 1,253 | 1,262 | 1,032,400 | 1,262 |
| 2018-02-26 | 1,257 | 1,275 | 1,257 | 1,265 | 1,724,400 | 1,265 |
| 2018-02-23 | 1,242 | 1,256 | 1,239 | 1,251 | 1,051,500 | 1,251 |
| 2018-02-22 | 1,241 | 1,241 | 1,226 | 1,226 | 1,497,600 | 1,226 |
| 2018-02-21 | 1,246 | 1,260 | 1,243 | 1,249 | 1,092,700 | 1,249 |
| 2018-02-20 | 1,239 | 1,251 | 1,238 | 1,246 | 1,029,100 | 1,246 |
| 2018-02-19 | 1,240 | 1,267 | 1,239 | 1,249 | 2,021,200 | 1,249 |
| 2018-02-16 | 1,205 | 1,237 | 1,205 | 1,234 | 2,572,500 | 1,234 |
| 2018-02-15 | 1,204 | 1,207 | 1,197 | 1,197 | 1,258,400 | 1,197 |
| 2018-02-14 | 1,199 | 1,206 | 1,191 | 1,197 | 2,041,100 | 1,197 |
| 2018-02-13 | 1,211 | 1,215 | 1,199 | 1,199 | 1,940,900 | 1,199 |
| 2018-02-09 | 1,197 | 1,207 | 1,190 | 1,206 | 2,194,000 | 1,206 |
| 2018-02-08 | 1,208 | 1,212 | 1,201 | 1,206 | 1,825,900 | 1,206 |
| 2018-02-07 | 1,219 | 1,222 | 1,209 | 1,210 | 2,360,700 | 1,210 |
| 2018-02-06 | 1,204 | 1,223 | 1,196 | 1,209 | 3,434,500 | 1,209 |
| 2018-02-05 | 1,205 | 1,217 | 1,203 | 1,215 | 1,586,300 | 1,215 |
| 2018-02-02 | 1,202 | 1,214 | 1,200 | 1,210 | 1,738,500 | 1,210 |
| 2018-02-01 | 1,215 | 1,216 | 1,202 | 1,205 | 1,999,800 | 1,205 |
| 2018-01-31 | 1,222 | 1,229 | 1,205 | 1,207 | 2,891,200 | 1,207 |
| 2018-01-30 | 1,242 | 1,245 | 1,235 | 1,235 | 923,000 | 1,235 |
| 2018-01-29 | 1,248 | 1,249 | 1,237 | 1,242 | 969,000 | 1,242 |
| 2018-01-26 | 1,242 | 1,250 | 1,241 | 1,242 | 927,600 | 1,242 |
| 2018-01-25 | 1,241 | 1,249 | 1,238 | 1,242 | 1,432,600 | 1,242 |
| 2018-01-24 | 1,224 | 1,241 | 1,223 | 1,241 | 1,042,400 | 1,241 |
| 2018-01-23 | 1,219 | 1,227 | 1,218 | 1,224 | 817,000 | 1,224 |
| 2018-01-22 | 1,225 | 1,225 | 1,216 | 1,219 | 1,203,100 | 1,219 |
| 2018-01-19 | 1,231 | 1,232 | 1,225 | 1,229 | 945,200 | 1,229 |
| 2018-01-18 | 1,239 | 1,239 | 1,226 | 1,226 | 1,175,500 | 1,226 |
| 2018-01-17 | 1,240 | 1,242 | 1,229 | 1,237 | 1,409,500 | 1,237 |
| 2018-01-16 | 1,248 | 1,249 | 1,241 | 1,244 | 646,200 | 1,244 |
| 2018-01-15 | 1,248 | 1,251 | 1,244 | 1,248 | 647,400 | 1,248 |
| 2018-01-12 | 1,250 | 1,252 | 1,234 | 1,242 | 1,607,800 | 1,242 |
| 2018-01-11 | 1,245 | 1,253 | 1,242 | 1,253 | 1,094,900 | 1,253 |
| 2018-01-10 | 1,240 | 1,259 | 1,240 | 1,252 | 1,262,100 | 1,252 |
| 2018-01-09 | 1,232 | 1,240 | 1,226 | 1,240 | 1,542,400 | 1,240 |
| 2018-01-05 | 1,224 | 1,232 | 1,219 | 1,232 | 1,350,700 | 1,232 |
| 2018-01-04 | 1,220 | 1,222 | 1,212 | 1,220 | 1,308,000 | 1,220 |
分割・併合履歴 ： [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株