9507 四国電力(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 | 1,341 | 1,348 | 1,319 | 1,328 | 529,200 | 1,328 |
| 2018-12-27 | 1,337 | 1,370 | 1,323 | 1,361 | 617,900 | 1,361 |
| 2018-12-26 | 1,310 | 1,341 | 1,294 | 1,308 | 563,900 | 1,308 |
| 2018-12-25 | 1,300 | 1,313 | 1,286 | 1,306 | 596,300 | 1,306 |
| 2018-12-21 | 1,407 | 1,410 | 1,346 | 1,348 | 852,200 | 1,348 |
| 2018-12-20 | 1,379 | 1,416 | 1,373 | 1,414 | 1,233,500 | 1,414 |
| 2018-12-19 | 1,401 | 1,408 | 1,343 | 1,359 | 964,200 | 1,359 |
| 2018-12-18 | 1,416 | 1,425 | 1,398 | 1,407 | 699,300 | 1,407 |
| 2018-12-17 | 1,422 | 1,442 | 1,421 | 1,436 | 595,600 | 1,436 |
| 2018-12-14 | 1,427 | 1,441 | 1,415 | 1,425 | 750,200 | 1,425 |
| 2018-12-13 | 1,431 | 1,442 | 1,411 | 1,414 | 702,300 | 1,414 |
| 2018-12-12 | 1,410 | 1,437 | 1,402 | 1,424 | 713,400 | 1,424 |
| 2018-12-11 | 1,399 | 1,407 | 1,382 | 1,392 | 576,400 | 1,392 |
| 2018-12-10 | 1,408 | 1,417 | 1,377 | 1,383 | 653,800 | 1,383 |
| 2018-12-07 | 1,388 | 1,421 | 1,383 | 1,418 | 646,000 | 1,418 |
| 2018-12-06 | 1,376 | 1,392 | 1,368 | 1,385 | 434,500 | 1,385 |
| 2018-12-05 | 1,368 | 1,396 | 1,367 | 1,389 | 506,400 | 1,389 |
| 2018-12-04 | 1,401 | 1,410 | 1,387 | 1,388 | 506,900 | 1,388 |
| 2018-12-03 | 1,385 | 1,398 | 1,365 | 1,398 | 507,000 | 1,398 |
| 2018-11-30 | 1,388 | 1,388 | 1,357 | 1,365 | 809,700 | 1,365 |
| 2018-11-29 | 1,425 | 1,429 | 1,392 | 1,395 | 865,400 | 1,395 |
| 2018-11-28 | 1,405 | 1,405 | 1,381 | 1,395 | 453,300 | 1,395 |
| 2018-11-27 | 1,400 | 1,410 | 1,388 | 1,400 | 433,900 | 1,400 |
| 2018-11-26 | 1,410 | 1,420 | 1,386 | 1,397 | 589,300 | 1,397 |
| 2018-11-22 | 1,368 | 1,414 | 1,368 | 1,413 | 782,300 | 1,413 |
| 2018-11-21 | 1,360 | 1,400 | 1,357 | 1,382 | 1,037,800 | 1,382 |
| 2018-11-20 | 1,326 | 1,379 | 1,326 | 1,376 | 944,200 | 1,376 |
| 2018-11-19 | 1,324 | 1,341 | 1,314 | 1,334 | 655,200 | 1,334 |
| 2018-11-16 | 1,327 | 1,334 | 1,304 | 1,308 | 584,100 | 1,308 |
| 2018-11-15 | 1,304 | 1,338 | 1,301 | 1,337 | 748,600 | 1,337 |
| 2018-11-14 | 1,287 | 1,317 | 1,285 | 1,308 | 753,800 | 1,308 |
| 2018-11-13 | 1,315 | 1,325 | 1,284 | 1,288 | 822,600 | 1,288 |
| 2018-11-12 | 1,319 | 1,333 | 1,315 | 1,322 | 1,001,800 | 1,322 |
| 2018-11-09 | 1,289 | 1,319 | 1,289 | 1,309 | 1,193,600 | 1,309 |
| 2018-11-08 | 1,276 | 1,299 | 1,271 | 1,291 | 1,370,700 | 1,291 |
| 2018-11-07 | 1,284 | 1,299 | 1,271 | 1,275 | 773,500 | 1,275 |
| 2018-11-06 | 1,296 | 1,308 | 1,280 | 1,282 | 909,200 | 1,282 |
| 2018-11-05 | 1,302 | 1,314 | 1,284 | 1,284 | 1,032,900 | 1,284 |
| 2018-11-02 | 1,362 | 1,365 | 1,293 | 1,298 | 1,467,400 | 1,298 |
| 2018-11-01 | 1,407 | 1,420 | 1,360 | 1,362 | 1,093,600 | 1,362 |
| 2018-10-31 | 1,446 | 1,457 | 1,402 | 1,420 | 923,400 | 1,420 |
| 2018-10-30 | 1,470 | 1,485 | 1,449 | 1,468 | 638,300 | 1,468 |
| 2018-10-29 | 1,437 | 1,471 | 1,429 | 1,459 | 604,800 | 1,459 |
| 2018-10-26 | 1,431 | 1,443 | 1,417 | 1,425 | 594,600 | 1,425 |
| 2018-10-25 | 1,429 | 1,450 | 1,422 | 1,435 | 568,200 | 1,435 |
| 2018-10-24 | 1,421 | 1,454 | 1,419 | 1,447 | 551,900 | 1,447 |
| 2018-10-23 | 1,422 | 1,429 | 1,411 | 1,413 | 639,700 | 1,413 |
| 2018-10-22 | 1,434 | 1,450 | 1,428 | 1,444 | 360,100 | 1,444 |
| 2018-10-19 | 1,421 | 1,436 | 1,409 | 1,435 | 593,200 | 1,435 |
| 2018-10-18 | 1,404 | 1,435 | 1,400 | 1,424 | 618,000 | 1,424 |
| 2018-10-17 | 1,393 | 1,416 | 1,393 | 1,409 | 303,100 | 1,409 |
| 2018-10-16 | 1,394 | 1,402 | 1,382 | 1,386 | 491,800 | 1,386 |
| 2018-10-15 | 1,410 | 1,414 | 1,392 | 1,392 | 482,200 | 1,392 |
| 2018-10-12 | 1,433 | 1,442 | 1,406 | 1,413 | 607,100 | 1,413 |
| 2018-10-11 | 1,450 | 1,460 | 1,440 | 1,448 | 821,800 | 1,448 |
| 2018-10-10 | 1,461 | 1,495 | 1,453 | 1,491 | 584,500 | 1,491 |
| 2018-10-09 | 1,463 | 1,471 | 1,448 | 1,462 | 926,700 | 1,462 |
| 2018-10-05 | 1,455 | 1,464 | 1,444 | 1,458 | 436,600 | 1,458 |
| 2018-10-04 | 1,444 | 1,450 | 1,434 | 1,447 | 707,500 | 1,447 |
| 2018-10-03 | 1,464 | 1,474 | 1,432 | 1,432 | 741,900 | 1,432 |
| 2018-10-02 | 1,471 | 1,479 | 1,444 | 1,448 | 876,300 | 1,448 |
| 2018-10-01 | 1,487 | 1,492 | 1,466 | 1,472 | 845,100 | 1,472 |
| 2018-09-28 | 1,508 | 1,508 | 1,475 | 1,483 | 957,900 | 1,483 |
| 2018-09-27 | 1,520 | 1,524 | 1,496 | 1,497 | 571,300 | 1,497 |
| 2018-09-26 | 1,539 | 1,546 | 1,491 | 1,515 | 1,144,900 | 1,515 |
| 2018-09-25 | 1,583 | 1,588 | 1,537 | 1,569 | 1,928,700 | 1,569 |
| 2018-09-21 | 1,566 | 1,575 | 1,555 | 1,561 | 874,000 | 1,561 |
| 2018-09-20 | 1,550 | 1,577 | 1,543 | 1,571 | 916,000 | 1,571 |
| 2018-09-19 | 1,539 | 1,553 | 1,522 | 1,540 | 605,500 | 1,540 |
| 2018-09-18 | 1,496 | 1,544 | 1,493 | 1,534 | 692,800 | 1,534 |
| 2018-09-14 | 1,507 | 1,514 | 1,498 | 1,504 | 574,600 | 1,504 |
| 2018-09-13 | 1,492 | 1,529 | 1,490 | 1,501 | 680,100 | 1,501 |
| 2018-09-12 | 1,487 | 1,494 | 1,469 | 1,489 | 641,900 | 1,489 |
| 2018-09-11 | 1,473 | 1,501 | 1,470 | 1,495 | 525,900 | 1,495 |
| 2018-09-10 | 1,479 | 1,496 | 1,476 | 1,481 | 407,600 | 1,481 |
| 2018-09-07 | 1,442 | 1,488 | 1,441 | 1,485 | 512,800 | 1,485 |
| 2018-09-06 | 1,443 | 1,451 | 1,426 | 1,442 | 605,900 | 1,442 |
| 2018-09-05 | 1,468 | 1,473 | 1,444 | 1,453 | 695,300 | 1,453 |
| 2018-09-04 | 1,477 | 1,489 | 1,461 | 1,477 | 466,700 | 1,477 |
| 2018-09-03 | 1,464 | 1,477 | 1,461 | 1,474 | 514,900 | 1,474 |
| 2018-08-31 | 1,463 | 1,493 | 1,463 | 1,477 | 799,600 | 1,477 |
| 2018-08-30 | 1,500 | 1,501 | 1,470 | 1,477 | 703,400 | 1,477 |
| 2018-08-29 | 1,484 | 1,500 | 1,482 | 1,484 | 649,400 | 1,484 |
| 2018-08-28 | 1,465 | 1,489 | 1,461 | 1,479 | 614,300 | 1,479 |
| 2018-08-27 | 1,462 | 1,471 | 1,459 | 1,466 | 494,000 | 1,466 |
| 2018-08-24 | 1,490 | 1,492 | 1,468 | 1,473 | 385,000 | 1,473 |
| 2018-08-23 | 1,495 | 1,496 | 1,468 | 1,470 | 414,000 | 1,470 |
| 2018-08-22 | 1,467 | 1,484 | 1,458 | 1,481 | 631,400 | 1,481 |
| 2018-08-21 | 1,482 | 1,502 | 1,475 | 1,488 | 1,128,200 | 1,488 |
| 2018-08-20 | 1,505 | 1,526 | 1,502 | 1,522 | 487,700 | 1,522 |
| 2018-08-17 | 1,466 | 1,517 | 1,456 | 1,511 | 673,600 | 1,511 |
| 2018-08-16 | 1,463 | 1,477 | 1,441 | 1,476 | 688,000 | 1,476 |
| 2018-08-15 | 1,463 | 1,479 | 1,444 | 1,462 | 483,000 | 1,462 |
| 2018-08-14 | 1,438 | 1,460 | 1,427 | 1,459 | 388,500 | 1,459 |
| 2018-08-13 | 1,443 | 1,452 | 1,416 | 1,424 | 683,500 | 1,424 |
| 2018-08-10 | 1,431 | 1,447 | 1,415 | 1,438 | 719,400 | 1,438 |
| 2018-08-09 | 1,452 | 1,455 | 1,433 | 1,443 | 611,100 | 1,443 |
| 2018-08-08 | 1,470 | 1,498 | 1,468 | 1,471 | 732,500 | 1,471 |
| 2018-08-07 | 1,488 | 1,489 | 1,454 | 1,480 | 756,100 | 1,480 |
| 2018-08-06 | 1,501 | 1,516 | 1,488 | 1,498 | 776,900 | 1,498 |
| 2018-08-03 | 1,498 | 1,500 | 1,481 | 1,488 | 702,900 | 1,488 |
| 2018-08-02 | 1,467 | 1,503 | 1,466 | 1,495 | 957,000 | 1,495 |
| 2018-08-01 | 1,446 | 1,470 | 1,436 | 1,466 | 1,151,400 | 1,466 |
| 2018-07-31 | 1,553 | 1,553 | 1,479 | 1,491 | 1,574,800 | 1,491 |
| 2018-07-30 | 1,542 | 1,564 | 1,541 | 1,557 | 413,400 | 1,557 |
| 2018-07-27 | 1,551 | 1,561 | 1,538 | 1,561 | 336,800 | 1,561 |
| 2018-07-26 | 1,527 | 1,549 | 1,522 | 1,543 | 295,500 | 1,543 |
| 2018-07-25 | 1,520 | 1,546 | 1,513 | 1,520 | 432,300 | 1,520 |
| 2018-07-24 | 1,482 | 1,498 | 1,473 | 1,496 | 332,200 | 1,496 |
| 2018-07-23 | 1,470 | 1,484 | 1,462 | 1,476 | 369,400 | 1,476 |
| 2018-07-20 | 1,469 | 1,480 | 1,462 | 1,473 | 592,100 | 1,473 |
| 2018-07-19 | 1,500 | 1,500 | 1,466 | 1,467 | 333,000 | 1,467 |
| 2018-07-18 | 1,500 | 1,508 | 1,488 | 1,500 | 431,800 | 1,500 |
| 2018-07-17 | 1,474 | 1,503 | 1,469 | 1,489 | 444,300 | 1,489 |
| 2018-07-13 | 1,452 | 1,466 | 1,450 | 1,460 | 283,500 | 1,460 |
| 2018-07-12 | 1,476 | 1,484 | 1,456 | 1,457 | 326,600 | 1,457 |
| 2018-07-11 | 1,454 | 1,470 | 1,448 | 1,456 | 396,100 | 1,456 |
| 2018-07-10 | 1,495 | 1,500 | 1,456 | 1,456 | 592,500 | 1,456 |
| 2018-07-09 | 1,489 | 1,510 | 1,488 | 1,506 | 433,400 | 1,506 |
| 2018-07-06 | 1,459 | 1,493 | 1,452 | 1,488 | 376,200 | 1,488 |
| 2018-07-05 | 1,473 | 1,475 | 1,450 | 1,456 | 296,300 | 1,456 |
| 2018-07-04 | 1,445 | 1,479 | 1,445 | 1,464 | 417,800 | 1,464 |
| 2018-07-03 | 1,459 | 1,464 | 1,443 | 1,447 | 542,800 | 1,447 |
| 2018-07-02 | 1,475 | 1,496 | 1,460 | 1,460 | 446,900 | 1,460 |
| 2018-06-29 | 1,476 | 1,495 | 1,474 | 1,482 | 574,800 | 1,482 |
| 2018-06-28 | 1,496 | 1,500 | 1,474 | 1,483 | 1,003,500 | 1,483 |
| 2018-06-27 | 1,518 | 1,538 | 1,501 | 1,525 | 558,800 | 1,525 |
| 2018-06-26 | 1,494 | 1,537 | 1,494 | 1,532 | 560,600 | 1,532 |
| 2018-06-25 | 1,489 | 1,497 | 1,478 | 1,487 | 336,600 | 1,487 |
| 2018-06-22 | 1,500 | 1,501 | 1,489 | 1,494 | 379,500 | 1,494 |
| 2018-06-21 | 1,515 | 1,526 | 1,500 | 1,503 | 498,500 | 1,503 |
| 2018-06-20 | 1,527 | 1,538 | 1,516 | 1,529 | 615,000 | 1,529 |
| 2018-06-19 | 1,541 | 1,550 | 1,516 | 1,520 | 1,022,600 | 1,520 |
| 2018-06-18 | 1,580 | 1,580 | 1,553 | 1,559 | 740,500 | 1,559 |
| 2018-06-15 | 1,581 | 1,596 | 1,573 | 1,590 | 769,000 | 1,590 |
| 2018-06-14 | 1,571 | 1,589 | 1,552 | 1,574 | 632,600 | 1,574 |
| 2018-06-13 | 1,540 | 1,585 | 1,535 | 1,575 | 1,242,500 | 1,575 |
| 2018-06-12 | 1,520 | 1,540 | 1,506 | 1,537 | 853,100 | 1,537 |
| 2018-06-11 | 1,483 | 1,525 | 1,479 | 1,520 | 1,060,400 | 1,520 |
| 2018-06-08 | 1,464 | 1,484 | 1,451 | 1,480 | 1,131,500 | 1,480 |
| 2018-06-07 | 1,464 | 1,481 | 1,457 | 1,480 | 988,700 | 1,480 |
| 2018-06-06 | 1,461 | 1,470 | 1,448 | 1,459 | 817,800 | 1,459 |
| 2018-06-05 | 1,431 | 1,467 | 1,428 | 1,466 | 727,300 | 1,466 |
| 2018-06-04 | 1,428 | 1,449 | 1,426 | 1,444 | 763,000 | 1,444 |
| 2018-06-01 | 1,411 | 1,425 | 1,402 | 1,418 | 697,900 | 1,418 |
| 2018-05-31 | 1,433 | 1,440 | 1,417 | 1,423 | 1,160,800 | 1,423 |
| 2018-05-30 | 1,428 | 1,443 | 1,416 | 1,425 | 729,800 | 1,425 |
| 2018-05-29 | 1,444 | 1,444 | 1,422 | 1,440 | 724,100 | 1,440 |
| 2018-05-28 | 1,441 | 1,449 | 1,431 | 1,445 | 442,300 | 1,445 |
| 2018-05-25 | 1,440 | 1,451 | 1,428 | 1,447 | 617,600 | 1,447 |
| 2018-05-24 | 1,481 | 1,484 | 1,434 | 1,435 | 1,074,900 | 1,435 |
| 2018-05-23 | 1,477 | 1,504 | 1,472 | 1,476 | 1,331,100 | 1,476 |
| 2018-05-22 | 1,468 | 1,482 | 1,455 | 1,467 | 1,378,200 | 1,467 |
| 2018-05-21 | 1,440 | 1,453 | 1,426 | 1,438 | 846,500 | 1,438 |
| 2018-05-18 | 1,411 | 1,442 | 1,411 | 1,440 | 880,800 | 1,440 |
| 2018-05-17 | 1,413 | 1,422 | 1,398 | 1,418 | 867,500 | 1,418 |
| 2018-05-16 | 1,418 | 1,424 | 1,400 | 1,409 | 575,900 | 1,409 |
| 2018-05-15 | 1,407 | 1,428 | 1,407 | 1,423 | 745,000 | 1,423 |
| 2018-05-14 | 1,386 | 1,415 | 1,386 | 1,414 | 953,200 | 1,414 |
| 2018-05-11 | 1,359 | 1,387 | 1,350 | 1,384 | 886,100 | 1,384 |
| 2018-05-10 | 1,400 | 1,400 | 1,364 | 1,368 | 915,100 | 1,368 |
| 2018-05-09 | 1,420 | 1,427 | 1,383 | 1,406 | 1,109,300 | 1,406 |
| 2018-05-08 | 1,407 | 1,418 | 1,397 | 1,414 | 922,300 | 1,414 |
| 2018-05-07 | 1,399 | 1,405 | 1,385 | 1,402 | 907,100 | 1,402 |
| 2018-05-02 | 1,377 | 1,396 | 1,371 | 1,394 | 608,600 | 1,394 |
| 2018-05-01 | 1,397 | 1,409 | 1,364 | 1,368 | 867,600 | 1,368 |
| 2018-04-27 | 1,388 | 1,400 | 1,381 | 1,391 | 983,500 | 1,391 |
| 2018-04-26 | 1,399 | 1,402 | 1,383 | 1,388 | 1,013,700 | 1,388 |
| 2018-04-25 | 1,366 | 1,400 | 1,366 | 1,394 | 1,192,200 | 1,394 |
| 2018-04-24 | 1,376 | 1,376 | 1,345 | 1,364 | 1,373,800 | 1,364 |
| 2018-04-23 | 1,362 | 1,373 | 1,355 | 1,365 | 629,200 | 1,365 |
| 2018-04-20 | 1,343 | 1,366 | 1,342 | 1,362 | 1,052,500 | 1,362 |
| 2018-04-19 | 1,298 | 1,339 | 1,298 | 1,337 | 901,700 | 1,337 |
| 2018-04-18 | 1,315 | 1,331 | 1,313 | 1,325 | 652,200 | 1,325 |
| 2018-04-17 | 1,324 | 1,329 | 1,310 | 1,315 | 695,300 | 1,315 |
| 2018-04-16 | 1,316 | 1,335 | 1,313 | 1,328 | 638,600 | 1,328 |
| 2018-04-13 | 1,334 | 1,339 | 1,314 | 1,314 | 807,700 | 1,314 |
| 2018-04-12 | 1,333 | 1,340 | 1,325 | 1,333 | 563,300 | 1,333 |
| 2018-04-11 | 1,325 | 1,342 | 1,320 | 1,332 | 679,100 | 1,332 |
| 2018-04-10 | 1,331 | 1,338 | 1,325 | 1,332 | 586,900 | 1,332 |
| 2018-04-09 | 1,327 | 1,338 | 1,323 | 1,334 | 861,700 | 1,334 |
| 2018-04-06 | 1,303 | 1,327 | 1,300 | 1,317 | 661,400 | 1,317 |
| 2018-04-05 | 1,297 | 1,320 | 1,281 | 1,308 | 844,300 | 1,308 |
| 2018-04-04 | 1,282 | 1,297 | 1,268 | 1,294 | 616,100 | 1,294 |
| 2018-04-03 | 1,269 | 1,299 | 1,268 | 1,288 | 1,059,300 | 1,288 |
| 2018-03-30 | 1,273 | 1,273 | 1,256 | 1,262 | 536,100 | 1,262 |
| 2018-03-29 | 1,269 | 1,273 | 1,255 | 1,269 | 572,700 | 1,269 |
| 2018-03-28 | 1,244 | 1,268 | 1,243 | 1,260 | 941,100 | 1,260 |
| 2018-03-27 | 1,227 | 1,253 | 1,219 | 1,250 | 766,000 | 1,250 |
| 2018-03-26 | 1,226 | 1,238 | 1,217 | 1,226 | 1,097,600 | 1,226 |
| 2018-03-23 | 1,225 | 1,255 | 1,221 | 1,239 | 764,600 | 1,239 |
| 2018-03-22 | 1,260 | 1,262 | 1,243 | 1,249 | 705,900 | 1,249 |
| 2018-03-20 | 1,228 | 1,269 | 1,228 | 1,261 | 987,100 | 1,261 |
| 2018-03-19 | 1,232 | 1,247 | 1,227 | 1,233 | 528,500 | 1,233 |
| 2018-03-16 | 1,241 | 1,247 | 1,221 | 1,226 | 604,200 | 1,226 |
| 2018-03-15 | 1,238 | 1,251 | 1,226 | 1,246 | 567,800 | 1,246 |
| 2018-03-14 | 1,220 | 1,240 | 1,220 | 1,231 | 570,700 | 1,231 |
| 2018-03-13 | 1,197 | 1,228 | 1,197 | 1,227 | 591,300 | 1,227 |
| 2018-03-12 | 1,189 | 1,206 | 1,183 | 1,200 | 515,300 | 1,200 |
| 2018-03-09 | 1,198 | 1,202 | 1,176 | 1,184 | 810,300 | 1,184 |
| 2018-03-08 | 1,196 | 1,197 | 1,181 | 1,193 | 509,700 | 1,193 |
| 2018-03-07 | 1,203 | 1,217 | 1,193 | 1,195 | 1,028,200 | 1,195 |
| 2018-03-06 | 1,185 | 1,194 | 1,178 | 1,183 | 501,900 | 1,183 |
| 2018-03-05 | 1,162 | 1,175 | 1,157 | 1,163 | 356,000 | 1,163 |
| 2018-03-02 | 1,169 | 1,175 | 1,158 | 1,167 | 812,200 | 1,167 |
| 2018-03-01 | 1,195 | 1,202 | 1,183 | 1,189 | 659,200 | 1,189 |
| 2018-02-28 | 1,214 | 1,225 | 1,203 | 1,207 | 799,300 | 1,207 |
| 2018-02-27 | 1,233 | 1,235 | 1,213 | 1,220 | 470,900 | 1,220 |
| 2018-02-26 | 1,230 | 1,233 | 1,218 | 1,224 | 574,800 | 1,224 |
| 2018-02-23 | 1,202 | 1,228 | 1,201 | 1,225 | 616,900 | 1,225 |
| 2018-02-22 | 1,206 | 1,209 | 1,188 | 1,194 | 752,600 | 1,194 |
| 2018-02-21 | 1,224 | 1,226 | 1,207 | 1,223 | 511,700 | 1,223 |
| 2018-02-20 | 1,231 | 1,237 | 1,222 | 1,224 | 536,300 | 1,224 |
| 2018-02-19 | 1,218 | 1,244 | 1,215 | 1,231 | 526,700 | 1,231 |
| 2018-02-16 | 1,155 | 1,205 | 1,155 | 1,203 | 967,200 | 1,203 |
| 2018-02-15 | 1,145 | 1,148 | 1,137 | 1,137 | 472,200 | 1,137 |
| 2018-02-14 | 1,150 | 1,154 | 1,132 | 1,141 | 968,900 | 1,141 |
| 2018-02-13 | 1,175 | 1,175 | 1,151 | 1,152 | 699,400 | 1,152 |
| 2018-02-09 | 1,155 | 1,162 | 1,143 | 1,161 | 926,100 | 1,161 |
| 2018-02-08 | 1,190 | 1,195 | 1,178 | 1,185 | 1,177,000 | 1,185 |
| 2018-02-07 | 1,204 | 1,226 | 1,193 | 1,193 | 1,374,400 | 1,193 |
| 2018-02-06 | 1,201 | 1,204 | 1,176 | 1,186 | 1,715,600 | 1,186 |
| 2018-02-05 | 1,220 | 1,236 | 1,216 | 1,230 | 849,600 | 1,230 |
| 2018-02-02 | 1,231 | 1,240 | 1,219 | 1,239 | 793,400 | 1,239 |
| 2018-02-01 | 1,240 | 1,248 | 1,233 | 1,235 | 749,800 | 1,235 |
| 2018-01-31 | 1,258 | 1,269 | 1,230 | 1,232 | 1,219,200 | 1,232 |
| 2018-01-30 | 1,255 | 1,267 | 1,237 | 1,256 | 1,029,300 | 1,256 |
| 2018-01-29 | 1,261 | 1,266 | 1,248 | 1,257 | 716,500 | 1,257 |
| 2018-01-26 | 1,260 | 1,276 | 1,256 | 1,257 | 713,900 | 1,257 |
| 2018-01-25 | 1,261 | 1,274 | 1,260 | 1,261 | 522,600 | 1,261 |
| 2018-01-24 | 1,245 | 1,271 | 1,245 | 1,265 | 832,700 | 1,265 |
| 2018-01-23 | 1,249 | 1,260 | 1,245 | 1,247 | 873,000 | 1,247 |
| 2018-01-22 | 1,241 | 1,252 | 1,231 | 1,238 | 738,700 | 1,238 |
| 2018-01-19 | 1,253 | 1,259 | 1,241 | 1,243 | 1,009,800 | 1,243 |
| 2018-01-18 | 1,275 | 1,278 | 1,241 | 1,241 | 1,398,300 | 1,241 |
| 2018-01-17 | 1,268 | 1,279 | 1,264 | 1,266 | 885,400 | 1,266 |
| 2018-01-16 | 1,257 | 1,280 | 1,257 | 1,273 | 1,169,800 | 1,273 |
| 2018-01-15 | 1,254 | 1,271 | 1,252 | 1,257 | 1,474,100 | 1,257 |
| 2018-01-12 | 1,311 | 1,313 | 1,263 | 1,266 | 1,342,600 | 1,266 |
| 2018-01-11 | 1,300 | 1,314 | 1,293 | 1,311 | 1,185,900 | 1,311 |
| 2018-01-10 | 1,294 | 1,322 | 1,294 | 1,315 | 1,385,400 | 1,315 |
| 2018-01-09 | 1,295 | 1,297 | 1,280 | 1,297 | 1,170,000 | 1,297 |
| 2018-01-05 | 1,263 | 1,298 | 1,256 | 1,284 | 1,713,700 | 1,284 |
| 2018-01-04 | 1,241 | 1,252 | 1,231 | 1,249 | 1,301,900 | 1,249 |
分割・併合履歴 ： [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1987-01-09]1株→1.081株
