9506 東北電力(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 | 1,457 | 1,461 | 1,429 | 1,450 | 898,200 | 1,450 |
| 2018-12-27 | 1,450 | 1,473 | 1,440 | 1,467 | 1,545,000 | 1,467 |
| 2018-12-26 | 1,423 | 1,450 | 1,401 | 1,417 | 1,107,200 | 1,417 |
| 2018-12-25 | 1,423 | 1,424 | 1,390 | 1,412 | 1,215,800 | 1,412 |
| 2018-12-21 | 1,475 | 1,480 | 1,423 | 1,428 | 1,837,200 | 1,428 |
| 2018-12-20 | 1,468 | 1,488 | 1,457 | 1,467 | 1,296,600 | 1,467 |
| 2018-12-19 | 1,508 | 1,508 | 1,440 | 1,458 | 1,756,100 | 1,458 |
| 2018-12-18 | 1,533 | 1,540 | 1,501 | 1,503 | 1,344,900 | 1,503 |
| 2018-12-17 | 1,519 | 1,534 | 1,511 | 1,530 | 1,474,000 | 1,530 |
| 2018-12-14 | 1,500 | 1,519 | 1,489 | 1,499 | 1,578,700 | 1,499 |
| 2018-12-13 | 1,531 | 1,533 | 1,496 | 1,496 | 1,440,500 | 1,496 |
| 2018-12-12 | 1,516 | 1,537 | 1,515 | 1,533 | 1,359,000 | 1,533 |
| 2018-12-11 | 1,503 | 1,515 | 1,494 | 1,501 | 1,178,400 | 1,501 |
| 2018-12-10 | 1,495 | 1,503 | 1,484 | 1,488 | 965,000 | 1,488 |
| 2018-12-07 | 1,494 | 1,509 | 1,486 | 1,507 | 1,188,400 | 1,507 |
| 2018-12-06 | 1,464 | 1,487 | 1,464 | 1,485 | 1,458,700 | 1,485 |
| 2018-12-05 | 1,479 | 1,512 | 1,476 | 1,504 | 856,500 | 1,504 |
| 2018-12-04 | 1,509 | 1,514 | 1,491 | 1,491 | 761,800 | 1,491 |
| 2018-12-03 | 1,504 | 1,515 | 1,498 | 1,509 | 1,045,000 | 1,509 |
| 2018-11-30 | 1,481 | 1,495 | 1,475 | 1,484 | 3,119,500 | 1,484 |
| 2018-11-29 | 1,510 | 1,524 | 1,504 | 1,504 | 1,081,300 | 1,504 |
| 2018-11-28 | 1,532 | 1,532 | 1,501 | 1,510 | 1,260,200 | 1,510 |
| 2018-11-27 | 1,526 | 1,534 | 1,513 | 1,533 | 1,046,700 | 1,533 |
| 2018-11-26 | 1,529 | 1,545 | 1,515 | 1,536 | 1,348,200 | 1,536 |
| 2018-11-22 | 1,480 | 1,507 | 1,475 | 1,504 | 1,411,600 | 1,504 |
| 2018-11-21 | 1,493 | 1,512 | 1,484 | 1,491 | 1,714,000 | 1,491 |
| 2018-11-20 | 1,500 | 1,521 | 1,489 | 1,518 | 1,103,300 | 1,518 |
| 2018-11-19 | 1,485 | 1,508 | 1,475 | 1,506 | 1,339,500 | 1,506 |
| 2018-11-16 | 1,502 | 1,520 | 1,499 | 1,502 | 1,154,700 | 1,502 |
| 2018-11-15 | 1,488 | 1,515 | 1,482 | 1,515 | 1,166,100 | 1,515 |
| 2018-11-14 | 1,440 | 1,495 | 1,440 | 1,492 | 1,520,700 | 1,492 |
| 2018-11-13 | 1,447 | 1,449 | 1,427 | 1,437 | 1,025,200 | 1,437 |
| 2018-11-12 | 1,443 | 1,450 | 1,435 | 1,447 | 572,700 | 1,447 |
| 2018-11-09 | 1,449 | 1,463 | 1,443 | 1,448 | 978,200 | 1,448 |
| 2018-11-08 | 1,426 | 1,449 | 1,422 | 1,447 | 1,059,900 | 1,447 |
| 2018-11-07 | 1,420 | 1,427 | 1,395 | 1,399 | 1,198,100 | 1,399 |
| 2018-11-06 | 1,425 | 1,438 | 1,424 | 1,425 | 616,900 | 1,425 |
| 2018-11-05 | 1,420 | 1,422 | 1,408 | 1,415 | 885,700 | 1,415 |
| 2018-11-02 | 1,448 | 1,450 | 1,412 | 1,426 | 1,429,000 | 1,426 |
| 2018-11-01 | 1,408 | 1,439 | 1,401 | 1,438 | 1,708,700 | 1,438 |
| 2018-10-31 | 1,448 | 1,455 | 1,421 | 1,428 | 1,678,300 | 1,428 |
| 2018-10-30 | 1,433 | 1,455 | 1,431 | 1,443 | 1,743,200 | 1,443 |
| 2018-10-29 | 1,433 | 1,446 | 1,422 | 1,430 | 1,274,900 | 1,430 |
| 2018-10-26 | 1,400 | 1,420 | 1,392 | 1,413 | 2,227,500 | 1,413 |
| 2018-10-25 | 1,445 | 1,459 | 1,429 | 1,434 | 1,545,100 | 1,434 |
| 2018-10-24 | 1,468 | 1,480 | 1,459 | 1,467 | 1,312,900 | 1,467 |
| 2018-10-23 | 1,484 | 1,486 | 1,450 | 1,454 | 1,348,700 | 1,454 |
| 2018-10-22 | 1,506 | 1,517 | 1,498 | 1,509 | 801,700 | 1,509 |
| 2018-10-19 | 1,502 | 1,516 | 1,498 | 1,506 | 958,400 | 1,506 |
| 2018-10-18 | 1,504 | 1,509 | 1,489 | 1,500 | 812,100 | 1,500 |
| 2018-10-17 | 1,478 | 1,500 | 1,476 | 1,496 | 660,900 | 1,496 |
| 2018-10-16 | 1,462 | 1,471 | 1,454 | 1,470 | 1,113,500 | 1,470 |
| 2018-10-15 | 1,468 | 1,479 | 1,456 | 1,467 | 1,108,000 | 1,467 |
| 2018-10-12 | 1,505 | 1,506 | 1,479 | 1,489 | 1,202,500 | 1,489 |
| 2018-10-11 | 1,500 | 1,519 | 1,494 | 1,511 | 1,359,200 | 1,511 |
| 2018-10-10 | 1,525 | 1,541 | 1,523 | 1,533 | 853,200 | 1,533 |
| 2018-10-09 | 1,545 | 1,553 | 1,526 | 1,532 | 967,700 | 1,532 |
| 2018-10-05 | 1,542 | 1,559 | 1,541 | 1,552 | 931,900 | 1,552 |
| 2018-10-04 | 1,542 | 1,546 | 1,532 | 1,536 | 854,700 | 1,536 |
| 2018-10-03 | 1,546 | 1,557 | 1,529 | 1,530 | 1,232,100 | 1,530 |
| 2018-10-02 | 1,542 | 1,546 | 1,534 | 1,539 | 906,700 | 1,539 |
| 2018-10-01 | 1,533 | 1,548 | 1,526 | 1,534 | 808,000 | 1,534 |
| 2018-09-28 | 1,511 | 1,550 | 1,504 | 1,542 | 2,073,200 | 1,542 |
| 2018-09-27 | 1,498 | 1,512 | 1,486 | 1,494 | 1,302,900 | 1,494 |
| 2018-09-26 | 1,512 | 1,520 | 1,490 | 1,510 | 1,401,800 | 1,510 |
| 2018-09-25 | 1,535 | 1,545 | 1,530 | 1,540 | 1,687,200 | 1,540 |
| 2018-09-21 | 1,517 | 1,532 | 1,507 | 1,527 | 1,838,700 | 1,527 |
| 2018-09-20 | 1,513 | 1,523 | 1,503 | 1,512 | 905,600 | 1,512 |
| 2018-09-19 | 1,510 | 1,518 | 1,504 | 1,512 | 1,334,600 | 1,512 |
| 2018-09-18 | 1,452 | 1,507 | 1,445 | 1,503 | 1,588,000 | 1,503 |
| 2018-09-14 | 1,459 | 1,462 | 1,446 | 1,451 | 1,297,200 | 1,451 |
| 2018-09-13 | 1,444 | 1,470 | 1,440 | 1,448 | 1,341,200 | 1,448 |
| 2018-09-12 | 1,435 | 1,442 | 1,421 | 1,439 | 995,100 | 1,439 |
| 2018-09-11 | 1,418 | 1,434 | 1,415 | 1,432 | 828,300 | 1,432 |
| 2018-09-10 | 1,410 | 1,425 | 1,409 | 1,418 | 829,800 | 1,418 |
| 2018-09-07 | 1,374 | 1,417 | 1,373 | 1,416 | 977,100 | 1,416 |
| 2018-09-06 | 1,386 | 1,388 | 1,373 | 1,377 | 900,500 | 1,377 |
| 2018-09-05 | 1,392 | 1,398 | 1,380 | 1,388 | 1,040,800 | 1,388 |
| 2018-09-04 | 1,405 | 1,406 | 1,395 | 1,399 | 726,900 | 1,399 |
| 2018-09-03 | 1,394 | 1,408 | 1,389 | 1,398 | 667,800 | 1,398 |
| 2018-08-31 | 1,397 | 1,410 | 1,394 | 1,394 | 940,900 | 1,394 |
| 2018-08-30 | 1,417 | 1,417 | 1,397 | 1,398 | 1,124,600 | 1,398 |
| 2018-08-29 | 1,411 | 1,421 | 1,406 | 1,416 | 833,700 | 1,416 |
| 2018-08-28 | 1,406 | 1,419 | 1,402 | 1,402 | 722,000 | 1,402 |
| 2018-08-27 | 1,400 | 1,404 | 1,392 | 1,402 | 1,157,700 | 1,402 |
| 2018-08-24 | 1,406 | 1,413 | 1,388 | 1,393 | 729,100 | 1,393 |
| 2018-08-23 | 1,395 | 1,404 | 1,384 | 1,390 | 900,200 | 1,390 |
| 2018-08-22 | 1,390 | 1,398 | 1,387 | 1,394 | 828,700 | 1,394 |
| 2018-08-21 | 1,395 | 1,411 | 1,392 | 1,402 | 858,000 | 1,402 |
| 2018-08-20 | 1,408 | 1,412 | 1,394 | 1,400 | 774,900 | 1,400 |
| 2018-08-17 | 1,404 | 1,411 | 1,395 | 1,409 | 721,900 | 1,409 |
| 2018-08-16 | 1,396 | 1,411 | 1,384 | 1,410 | 876,000 | 1,410 |
| 2018-08-15 | 1,398 | 1,414 | 1,389 | 1,406 | 549,700 | 1,406 |
| 2018-08-14 | 1,377 | 1,402 | 1,377 | 1,402 | 785,000 | 1,402 |
| 2018-08-13 | 1,379 | 1,388 | 1,367 | 1,372 | 1,034,200 | 1,372 |
| 2018-08-10 | 1,390 | 1,398 | 1,381 | 1,391 | 754,200 | 1,391 |
| 2018-08-09 | 1,400 | 1,402 | 1,385 | 1,395 | 841,700 | 1,395 |
| 2018-08-08 | 1,409 | 1,427 | 1,408 | 1,410 | 768,700 | 1,410 |
| 2018-08-07 | 1,408 | 1,419 | 1,397 | 1,418 | 686,300 | 1,418 |
| 2018-08-06 | 1,420 | 1,429 | 1,412 | 1,417 | 834,500 | 1,417 |
| 2018-08-03 | 1,427 | 1,429 | 1,407 | 1,408 | 1,103,200 | 1,408 |
| 2018-08-02 | 1,434 | 1,447 | 1,427 | 1,433 | 1,183,000 | 1,433 |
| 2018-08-01 | 1,412 | 1,441 | 1,407 | 1,436 | 1,045,300 | 1,436 |
| 2018-07-31 | 1,435 | 1,438 | 1,419 | 1,419 | 1,428,100 | 1,419 |
| 2018-07-30 | 1,438 | 1,458 | 1,421 | 1,439 | 1,522,700 | 1,439 |
| 2018-07-27 | 1,425 | 1,433 | 1,417 | 1,432 | 1,002,100 | 1,432 |
| 2018-07-26 | 1,410 | 1,423 | 1,398 | 1,420 | 1,385,500 | 1,420 |
| 2018-07-25 | 1,394 | 1,406 | 1,388 | 1,390 | 1,085,600 | 1,390 |
| 2018-07-24 | 1,379 | 1,389 | 1,373 | 1,374 | 1,013,200 | 1,374 |
| 2018-07-23 | 1,370 | 1,386 | 1,363 | 1,376 | 823,800 | 1,376 |
| 2018-07-20 | 1,378 | 1,389 | 1,372 | 1,378 | 982,200 | 1,378 |
| 2018-07-19 | 1,388 | 1,390 | 1,366 | 1,368 | 631,700 | 1,368 |
| 2018-07-18 | 1,383 | 1,389 | 1,373 | 1,387 | 730,500 | 1,387 |
| 2018-07-17 | 1,348 | 1,379 | 1,347 | 1,370 | 1,271,700 | 1,370 |
| 2018-07-13 | 1,333 | 1,337 | 1,327 | 1,331 | 715,300 | 1,331 |
| 2018-07-12 | 1,341 | 1,351 | 1,330 | 1,331 | 936,200 | 1,331 |
| 2018-07-11 | 1,331 | 1,338 | 1,321 | 1,323 | 911,700 | 1,323 |
| 2018-07-10 | 1,351 | 1,358 | 1,331 | 1,331 | 1,069,000 | 1,331 |
| 2018-07-09 | 1,348 | 1,367 | 1,347 | 1,363 | 666,600 | 1,363 |
| 2018-07-06 | 1,326 | 1,355 | 1,325 | 1,348 | 891,900 | 1,348 |
| 2018-07-05 | 1,347 | 1,348 | 1,321 | 1,326 | 859,900 | 1,326 |
| 2018-07-04 | 1,326 | 1,345 | 1,326 | 1,342 | 771,000 | 1,342 |
| 2018-07-03 | 1,344 | 1,344 | 1,318 | 1,326 | 1,281,000 | 1,326 |
| 2018-07-02 | 1,353 | 1,359 | 1,331 | 1,331 | 977,300 | 1,331 |
| 2018-06-29 | 1,347 | 1,358 | 1,336 | 1,353 | 1,191,500 | 1,353 |
| 2018-06-28 | 1,361 | 1,365 | 1,341 | 1,348 | 936,800 | 1,348 |
| 2018-06-27 | 1,349 | 1,360 | 1,340 | 1,356 | 764,600 | 1,356 |
| 2018-06-26 | 1,335 | 1,363 | 1,331 | 1,360 | 949,600 | 1,360 |
| 2018-06-25 | 1,331 | 1,342 | 1,323 | 1,333 | 866,300 | 1,333 |
| 2018-06-22 | 1,330 | 1,333 | 1,319 | 1,331 | 982,900 | 1,331 |
| 2018-06-21 | 1,352 | 1,358 | 1,333 | 1,333 | 903,200 | 1,333 |
| 2018-06-20 | 1,340 | 1,362 | 1,330 | 1,359 | 1,283,600 | 1,359 |
| 2018-06-19 | 1,341 | 1,351 | 1,332 | 1,332 | 1,168,600 | 1,332 |
| 2018-06-18 | 1,371 | 1,374 | 1,346 | 1,347 | 793,100 | 1,347 |
| 2018-06-15 | 1,394 | 1,395 | 1,371 | 1,374 | 1,188,800 | 1,374 |
| 2018-06-14 | 1,394 | 1,400 | 1,377 | 1,382 | 610,700 | 1,382 |
| 2018-06-13 | 1,390 | 1,408 | 1,386 | 1,395 | 896,100 | 1,395 |
| 2018-06-12 | 1,348 | 1,389 | 1,347 | 1,386 | 1,516,800 | 1,386 |
| 2018-06-11 | 1,369 | 1,385 | 1,360 | 1,362 | 1,036,900 | 1,362 |
| 2018-06-08 | 1,366 | 1,384 | 1,365 | 1,369 | 1,645,300 | 1,369 |
| 2018-06-07 | 1,356 | 1,374 | 1,352 | 1,370 | 1,227,500 | 1,370 |
| 2018-06-06 | 1,350 | 1,366 | 1,347 | 1,356 | 910,800 | 1,356 |
| 2018-06-05 | 1,352 | 1,367 | 1,349 | 1,361 | 935,900 | 1,361 |
| 2018-06-04 | 1,353 | 1,381 | 1,349 | 1,352 | 1,584,200 | 1,352 |
| 2018-06-01 | 1,359 | 1,364 | 1,346 | 1,348 | 1,798,300 | 1,348 |
| 2018-05-31 | 1,398 | 1,400 | 1,375 | 1,389 | 3,066,000 | 1,389 |
| 2018-05-30 | 1,393 | 1,404 | 1,383 | 1,392 | 1,396,500 | 1,392 |
| 2018-05-29 | 1,401 | 1,413 | 1,391 | 1,403 | 1,098,400 | 1,403 |
| 2018-05-28 | 1,376 | 1,392 | 1,375 | 1,390 | 809,100 | 1,390 |
| 2018-05-25 | 1,390 | 1,403 | 1,381 | 1,386 | 1,453,200 | 1,386 |
| 2018-05-24 | 1,416 | 1,424 | 1,403 | 1,403 | 1,167,900 | 1,403 |
| 2018-05-23 | 1,437 | 1,444 | 1,417 | 1,419 | 1,372,500 | 1,419 |
| 2018-05-22 | 1,445 | 1,455 | 1,416 | 1,420 | 1,436,800 | 1,420 |
| 2018-05-21 | 1,430 | 1,440 | 1,415 | 1,415 | 1,154,200 | 1,415 |
| 2018-05-18 | 1,439 | 1,439 | 1,418 | 1,420 | 1,568,900 | 1,420 |
| 2018-05-17 | 1,454 | 1,458 | 1,430 | 1,442 | 1,454,200 | 1,442 |
| 2018-05-16 | 1,471 | 1,486 | 1,462 | 1,463 | 721,000 | 1,463 |
| 2018-05-15 | 1,464 | 1,486 | 1,460 | 1,476 | 878,400 | 1,476 |
| 2018-05-14 | 1,440 | 1,477 | 1,440 | 1,475 | 720,600 | 1,475 |
| 2018-05-11 | 1,437 | 1,449 | 1,431 | 1,443 | 773,900 | 1,443 |
| 2018-05-10 | 1,473 | 1,473 | 1,438 | 1,438 | 1,070,600 | 1,438 |
| 2018-05-09 | 1,506 | 1,510 | 1,474 | 1,479 | 1,653,800 | 1,479 |
| 2018-05-08 | 1,492 | 1,516 | 1,486 | 1,511 | 1,762,300 | 1,511 |
| 2018-05-07 | 1,461 | 1,502 | 1,449 | 1,500 | 2,125,100 | 1,500 |
| 2018-05-02 | 1,427 | 1,445 | 1,419 | 1,445 | 1,258,000 | 1,445 |
| 2018-05-01 | 1,416 | 1,440 | 1,412 | 1,422 | 1,855,600 | 1,422 |
| 2018-04-27 | 1,430 | 1,433 | 1,393 | 1,411 | 4,041,600 | 1,411 |
| 2018-04-26 | 1,520 | 1,547 | 1,518 | 1,544 | 1,763,500 | 1,544 |
| 2018-04-25 | 1,493 | 1,524 | 1,490 | 1,520 | 1,650,300 | 1,520 |
| 2018-04-24 | 1,486 | 1,500 | 1,476 | 1,495 | 1,820,900 | 1,495 |
| 2018-04-23 | 1,473 | 1,477 | 1,463 | 1,468 | 814,300 | 1,468 |
| 2018-04-20 | 1,478 | 1,479 | 1,463 | 1,469 | 1,039,900 | 1,469 |
| 2018-04-19 | 1,445 | 1,490 | 1,442 | 1,469 | 1,781,400 | 1,469 |
| 2018-04-18 | 1,435 | 1,446 | 1,434 | 1,442 | 995,900 | 1,442 |
| 2018-04-17 | 1,444 | 1,453 | 1,437 | 1,438 | 1,035,400 | 1,438 |
| 2018-04-16 | 1,424 | 1,446 | 1,422 | 1,442 | 711,800 | 1,442 |
| 2018-04-13 | 1,437 | 1,439 | 1,422 | 1,428 | 1,068,200 | 1,428 |
| 2018-04-12 | 1,441 | 1,448 | 1,433 | 1,436 | 1,167,900 | 1,436 |
| 2018-04-11 | 1,427 | 1,439 | 1,416 | 1,431 | 1,342,600 | 1,431 |
| 2018-04-10 | 1,425 | 1,445 | 1,421 | 1,437 | 1,216,900 | 1,437 |
| 2018-04-09 | 1,434 | 1,442 | 1,425 | 1,435 | 984,400 | 1,435 |
| 2018-04-06 | 1,419 | 1,438 | 1,414 | 1,425 | 1,056,800 | 1,425 |
| 2018-04-05 | 1,429 | 1,439 | 1,415 | 1,422 | 1,084,700 | 1,422 |
| 2018-04-04 | 1,416 | 1,424 | 1,403 | 1,416 | 831,400 | 1,416 |
| 2018-04-03 | 1,413 | 1,427 | 1,407 | 1,411 | 1,146,800 | 1,411 |
| 2018-03-30 | 1,440 | 1,440 | 1,413 | 1,421 | 745,100 | 1,421 |
| 2018-03-29 | 1,430 | 1,436 | 1,413 | 1,435 | 1,594,200 | 1,435 |
| 2018-03-28 | 1,380 | 1,422 | 1,376 | 1,420 | 2,139,800 | 1,420 |
| 2018-03-27 | 1,363 | 1,405 | 1,352 | 1,405 | 1,596,700 | 1,405 |
| 2018-03-26 | 1,358 | 1,374 | 1,348 | 1,369 | 1,779,800 | 1,369 |
| 2018-03-23 | 1,384 | 1,408 | 1,379 | 1,386 | 1,680,100 | 1,386 |
| 2018-03-22 | 1,412 | 1,424 | 1,393 | 1,409 | 1,449,200 | 1,409 |
| 2018-03-20 | 1,400 | 1,429 | 1,395 | 1,426 | 1,864,900 | 1,426 |
| 2018-03-19 | 1,428 | 1,435 | 1,408 | 1,410 | 874,000 | 1,410 |
| 2018-03-16 | 1,429 | 1,433 | 1,416 | 1,422 | 2,324,800 | 1,422 |
| 2018-03-15 | 1,410 | 1,436 | 1,402 | 1,432 | 1,603,300 | 1,432 |
| 2018-03-14 | 1,393 | 1,411 | 1,388 | 1,402 | 1,014,700 | 1,402 |
| 2018-03-13 | 1,357 | 1,394 | 1,357 | 1,391 | 1,003,300 | 1,391 |
| 2018-03-12 | 1,348 | 1,351 | 1,337 | 1,348 | 722,800 | 1,348 |
| 2018-03-09 | 1,344 | 1,350 | 1,326 | 1,333 | 1,116,200 | 1,333 |
| 2018-03-08 | 1,358 | 1,361 | 1,335 | 1,340 | 652,100 | 1,340 |
| 2018-03-07 | 1,350 | 1,370 | 1,347 | 1,350 | 805,800 | 1,350 |
| 2018-03-06 | 1,361 | 1,386 | 1,358 | 1,371 | 998,400 | 1,371 |
| 2018-03-05 | 1,340 | 1,352 | 1,338 | 1,348 | 637,600 | 1,348 |
| 2018-03-02 | 1,364 | 1,375 | 1,348 | 1,355 | 793,700 | 1,355 |
| 2018-03-01 | 1,390 | 1,394 | 1,381 | 1,384 | 776,900 | 1,384 |
| 2018-02-28 | 1,410 | 1,425 | 1,399 | 1,404 | 1,285,600 | 1,404 |
| 2018-02-27 | 1,416 | 1,422 | 1,405 | 1,414 | 914,400 | 1,414 |
| 2018-02-26 | 1,399 | 1,419 | 1,394 | 1,414 | 941,700 | 1,414 |
| 2018-02-23 | 1,361 | 1,388 | 1,357 | 1,386 | 805,800 | 1,386 |
| 2018-02-22 | 1,371 | 1,374 | 1,359 | 1,362 | 934,900 | 1,362 |
| 2018-02-21 | 1,400 | 1,408 | 1,387 | 1,391 | 1,099,500 | 1,391 |
| 2018-02-20 | 1,392 | 1,399 | 1,388 | 1,394 | 977,100 | 1,394 |
| 2018-02-19 | 1,357 | 1,393 | 1,354 | 1,392 | 1,051,000 | 1,392 |
| 2018-02-16 | 1,303 | 1,343 | 1,303 | 1,341 | 1,235,300 | 1,341 |
| 2018-02-15 | 1,314 | 1,317 | 1,293 | 1,294 | 1,027,400 | 1,294 |
| 2018-02-14 | 1,327 | 1,328 | 1,303 | 1,303 | 1,423,100 | 1,303 |
| 2018-02-13 | 1,360 | 1,365 | 1,330 | 1,333 | 1,197,200 | 1,333 |
| 2018-02-09 | 1,337 | 1,350 | 1,330 | 1,345 | 1,379,400 | 1,345 |
| 2018-02-08 | 1,378 | 1,380 | 1,362 | 1,364 | 1,078,000 | 1,364 |
| 2018-02-07 | 1,391 | 1,400 | 1,377 | 1,378 | 1,835,500 | 1,378 |
| 2018-02-06 | 1,391 | 1,408 | 1,362 | 1,382 | 2,416,600 | 1,382 |
| 2018-02-05 | 1,414 | 1,428 | 1,412 | 1,419 | 1,114,800 | 1,419 |
| 2018-02-02 | 1,407 | 1,430 | 1,405 | 1,427 | 1,064,700 | 1,427 |
| 2018-02-01 | 1,417 | 1,425 | 1,402 | 1,424 | 1,445,200 | 1,424 |
| 2018-01-31 | 1,441 | 1,449 | 1,407 | 1,407 | 2,598,400 | 1,407 |
| 2018-01-30 | 1,472 | 1,476 | 1,453 | 1,456 | 984,000 | 1,456 |
| 2018-01-29 | 1,464 | 1,474 | 1,464 | 1,469 | 833,200 | 1,469 |
| 2018-01-26 | 1,479 | 1,486 | 1,461 | 1,463 | 948,500 | 1,463 |
| 2018-01-25 | 1,465 | 1,479 | 1,456 | 1,474 | 744,100 | 1,474 |
| 2018-01-24 | 1,457 | 1,479 | 1,453 | 1,478 | 1,029,900 | 1,478 |
| 2018-01-23 | 1,450 | 1,465 | 1,450 | 1,458 | 865,800 | 1,458 |
| 2018-01-22 | 1,450 | 1,452 | 1,438 | 1,448 | 871,700 | 1,448 |
| 2018-01-19 | 1,457 | 1,458 | 1,445 | 1,456 | 914,000 | 1,456 |
| 2018-01-18 | 1,501 | 1,503 | 1,458 | 1,460 | 1,284,300 | 1,460 |
| 2018-01-17 | 1,474 | 1,492 | 1,473 | 1,490 | 963,600 | 1,490 |
| 2018-01-16 | 1,478 | 1,491 | 1,477 | 1,484 | 981,800 | 1,484 |
| 2018-01-15 | 1,488 | 1,493 | 1,480 | 1,484 | 810,300 | 1,484 |
| 2018-01-12 | 1,503 | 1,507 | 1,473 | 1,481 | 1,420,600 | 1,481 |
| 2018-01-11 | 1,492 | 1,507 | 1,482 | 1,506 | 1,347,300 | 1,506 |
| 2018-01-10 | 1,493 | 1,516 | 1,493 | 1,507 | 1,562,300 | 1,507 |
| 2018-01-09 | 1,489 | 1,501 | 1,484 | 1,501 | 1,402,300 | 1,501 |
| 2018-01-05 | 1,472 | 1,483 | 1,465 | 1,483 | 1,052,900 | 1,483 |
| 2018-01-04 | 1,454 | 1,467 | 1,450 | 1,460 | 1,169,900 | 1,460 |
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
