9508 九州電力(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 | 1,311 | 1,318 | 1,298 | 1,309 | 1,329,800 | 1,309 |
| 2018-12-27 | 1,314 | 1,329 | 1,308 | 1,319 | 2,489,300 | 1,319 |
| 2018-12-26 | 1,286 | 1,306 | 1,266 | 1,280 | 1,547,300 | 1,280 |
| 2018-12-25 | 1,287 | 1,293 | 1,261 | 1,280 | 2,257,300 | 1,280 |
| 2018-12-21 | 1,329 | 1,332 | 1,302 | 1,306 | 2,351,500 | 1,306 |
| 2018-12-20 | 1,331 | 1,344 | 1,326 | 1,336 | 1,705,200 | 1,336 |
| 2018-12-19 | 1,352 | 1,360 | 1,315 | 1,326 | 2,431,400 | 1,326 |
| 2018-12-18 | 1,380 | 1,385 | 1,351 | 1,357 | 1,926,800 | 1,357 |
| 2018-12-17 | 1,373 | 1,391 | 1,364 | 1,388 | 1,995,300 | 1,388 |
| 2018-12-14 | 1,369 | 1,385 | 1,360 | 1,367 | 2,206,100 | 1,367 |
| 2018-12-13 | 1,373 | 1,385 | 1,364 | 1,365 | 1,930,700 | 1,365 |
| 2018-12-12 | 1,348 | 1,370 | 1,343 | 1,369 | 2,073,800 | 1,369 |
| 2018-12-11 | 1,349 | 1,352 | 1,336 | 1,339 | 1,619,000 | 1,339 |
| 2018-12-10 | 1,358 | 1,361 | 1,336 | 1,343 | 1,595,800 | 1,343 |
| 2018-12-07 | 1,328 | 1,362 | 1,323 | 1,355 | 1,988,700 | 1,355 |
| 2018-12-06 | 1,341 | 1,350 | 1,328 | 1,335 | 1,535,400 | 1,335 |
| 2018-12-05 | 1,336 | 1,357 | 1,333 | 1,353 | 1,531,600 | 1,353 |
| 2018-12-04 | 1,352 | 1,364 | 1,340 | 1,347 | 1,930,800 | 1,347 |
| 2018-12-03 | 1,346 | 1,358 | 1,341 | 1,354 | 1,806,900 | 1,354 |
| 2018-11-30 | 1,345 | 1,345 | 1,329 | 1,333 | 4,542,500 | 1,333 |
| 2018-11-29 | 1,353 | 1,358 | 1,335 | 1,340 | 1,695,600 | 1,340 |
| 2018-11-28 | 1,356 | 1,357 | 1,334 | 1,343 | 2,022,000 | 1,343 |
| 2018-11-27 | 1,354 | 1,373 | 1,349 | 1,362 | 1,753,800 | 1,362 |
| 2018-11-26 | 1,375 | 1,380 | 1,360 | 1,368 | 1,536,200 | 1,368 |
| 2018-11-22 | 1,357 | 1,380 | 1,351 | 1,376 | 2,457,600 | 1,376 |
| 2018-11-21 | 1,363 | 1,374 | 1,347 | 1,349 | 1,851,500 | 1,349 |
| 2018-11-20 | 1,361 | 1,372 | 1,357 | 1,369 | 1,452,900 | 1,369 |
| 2018-11-19 | 1,352 | 1,365 | 1,346 | 1,362 | 1,374,800 | 1,362 |
| 2018-11-16 | 1,349 | 1,365 | 1,347 | 1,356 | 1,808,300 | 1,356 |
| 2018-11-15 | 1,353 | 1,358 | 1,341 | 1,357 | 1,838,200 | 1,357 |
| 2018-11-14 | 1,323 | 1,357 | 1,317 | 1,349 | 1,726,100 | 1,349 |
| 2018-11-13 | 1,324 | 1,336 | 1,316 | 1,326 | 1,783,300 | 1,326 |
| 2018-11-12 | 1,346 | 1,349 | 1,323 | 1,330 | 1,996,300 | 1,330 |
| 2018-11-09 | 1,341 | 1,367 | 1,340 | 1,358 | 2,188,400 | 1,358 |
| 2018-11-08 | 1,323 | 1,342 | 1,321 | 1,341 | 1,449,100 | 1,341 |
| 2018-11-07 | 1,322 | 1,331 | 1,312 | 1,316 | 1,372,400 | 1,316 |
| 2018-11-06 | 1,311 | 1,328 | 1,311 | 1,317 | 1,558,600 | 1,317 |
| 2018-11-05 | 1,295 | 1,307 | 1,285 | 1,301 | 1,484,500 | 1,301 |
| 2018-11-02 | 1,340 | 1,344 | 1,291 | 1,303 | 3,433,500 | 1,303 |
| 2018-11-01 | 1,321 | 1,338 | 1,307 | 1,331 | 2,421,800 | 1,331 |
| 2018-10-31 | 1,326 | 1,326 | 1,308 | 1,314 | 2,760,100 | 1,314 |
| 2018-10-30 | 1,335 | 1,348 | 1,327 | 1,338 | 4,113,400 | 1,338 |
| 2018-10-29 | 1,323 | 1,343 | 1,318 | 1,330 | 1,717,200 | 1,330 |
| 2018-10-26 | 1,316 | 1,326 | 1,306 | 1,316 | 1,666,500 | 1,316 |
| 2018-10-25 | 1,310 | 1,327 | 1,304 | 1,313 | 2,358,700 | 1,313 |
| 2018-10-24 | 1,318 | 1,325 | 1,309 | 1,320 | 1,350,300 | 1,320 |
| 2018-10-23 | 1,335 | 1,336 | 1,309 | 1,310 | 1,900,700 | 1,310 |
| 2018-10-22 | 1,341 | 1,357 | 1,334 | 1,350 | 1,418,000 | 1,350 |
| 2018-10-19 | 1,346 | 1,352 | 1,333 | 1,339 | 1,423,700 | 1,339 |
| 2018-10-18 | 1,346 | 1,357 | 1,336 | 1,347 | 1,649,100 | 1,347 |
| 2018-10-17 | 1,337 | 1,344 | 1,330 | 1,344 | 1,298,900 | 1,344 |
| 2018-10-16 | 1,330 | 1,338 | 1,320 | 1,328 | 1,630,600 | 1,328 |
| 2018-10-15 | 1,325 | 1,334 | 1,323 | 1,325 | 1,858,200 | 1,325 |
| 2018-10-12 | 1,346 | 1,352 | 1,335 | 1,339 | 1,868,800 | 1,339 |
| 2018-10-11 | 1,350 | 1,363 | 1,343 | 1,351 | 2,856,800 | 1,351 |
| 2018-10-10 | 1,368 | 1,379 | 1,365 | 1,372 | 2,309,500 | 1,372 |
| 2018-10-09 | 1,387 | 1,390 | 1,358 | 1,364 | 2,198,500 | 1,364 |
| 2018-10-05 | 1,371 | 1,391 | 1,370 | 1,387 | 2,201,800 | 1,387 |
| 2018-10-04 | 1,382 | 1,388 | 1,372 | 1,375 | 1,879,200 | 1,375 |
| 2018-10-03 | 1,380 | 1,395 | 1,376 | 1,377 | 2,392,600 | 1,377 |
| 2018-10-02 | 1,375 | 1,381 | 1,358 | 1,375 | 2,494,300 | 1,375 |
| 2018-10-01 | 1,373 | 1,379 | 1,365 | 1,372 | 1,579,500 | 1,372 |
| 2018-09-28 | 1,341 | 1,375 | 1,338 | 1,371 | 3,188,600 | 1,371 |
| 2018-09-27 | 1,342 | 1,359 | 1,340 | 1,341 | 2,176,200 | 1,341 |
| 2018-09-26 | 1,346 | 1,360 | 1,336 | 1,343 | 2,344,100 | 1,343 |
| 2018-09-25 | 1,353 | 1,368 | 1,353 | 1,367 | 3,062,600 | 1,367 |
| 2018-09-21 | 1,331 | 1,350 | 1,326 | 1,342 | 4,151,700 | 1,342 |
| 2018-09-20 | 1,317 | 1,331 | 1,311 | 1,323 | 2,744,200 | 1,323 |
| 2018-09-19 | 1,315 | 1,316 | 1,301 | 1,313 | 1,777,100 | 1,313 |
| 2018-09-18 | 1,284 | 1,313 | 1,284 | 1,304 | 2,669,800 | 1,304 |
| 2018-09-14 | 1,285 | 1,287 | 1,269 | 1,279 | 2,560,200 | 1,279 |
| 2018-09-13 | 1,284 | 1,304 | 1,281 | 1,285 | 1,717,300 | 1,285 |
| 2018-09-12 | 1,265 | 1,280 | 1,259 | 1,277 | 1,491,200 | 1,277 |
| 2018-09-11 | 1,269 | 1,276 | 1,267 | 1,268 | 1,225,900 | 1,268 |
| 2018-09-10 | 1,260 | 1,275 | 1,256 | 1,269 | 1,502,900 | 1,269 |
| 2018-09-07 | 1,226 | 1,263 | 1,225 | 1,262 | 1,622,500 | 1,262 |
| 2018-09-06 | 1,230 | 1,232 | 1,220 | 1,226 | 1,634,200 | 1,226 |
| 2018-09-05 | 1,249 | 1,249 | 1,227 | 1,239 | 1,912,500 | 1,239 |
| 2018-09-04 | 1,251 | 1,261 | 1,246 | 1,255 | 1,330,500 | 1,255 |
| 2018-09-03 | 1,240 | 1,254 | 1,240 | 1,251 | 1,409,200 | 1,251 |
| 2018-08-31 | 1,245 | 1,251 | 1,241 | 1,246 | 2,432,100 | 1,246 |
| 2018-08-30 | 1,259 | 1,260 | 1,240 | 1,243 | 4,931,400 | 1,243 |
| 2018-08-29 | 1,250 | 1,257 | 1,245 | 1,254 | 1,504,500 | 1,254 |
| 2018-08-28 | 1,246 | 1,252 | 1,241 | 1,242 | 987,800 | 1,242 |
| 2018-08-27 | 1,251 | 1,260 | 1,243 | 1,245 | 1,363,800 | 1,245 |
| 2018-08-24 | 1,251 | 1,257 | 1,240 | 1,241 | 970,200 | 1,241 |
| 2018-08-23 | 1,235 | 1,248 | 1,235 | 1,241 | 1,422,600 | 1,241 |
| 2018-08-22 | 1,230 | 1,231 | 1,217 | 1,229 | 2,619,700 | 1,229 |
| 2018-08-21 | 1,255 | 1,258 | 1,237 | 1,239 | 1,990,000 | 1,239 |
| 2018-08-20 | 1,262 | 1,271 | 1,257 | 1,262 | 1,518,600 | 1,262 |
| 2018-08-17 | 1,261 | 1,270 | 1,254 | 1,263 | 1,381,900 | 1,263 |
| 2018-08-16 | 1,240 | 1,267 | 1,225 | 1,265 | 3,159,700 | 1,265 |
| 2018-08-15 | 1,245 | 1,258 | 1,232 | 1,241 | 1,600,500 | 1,241 |
| 2018-08-14 | 1,235 | 1,242 | 1,223 | 1,241 | 1,578,500 | 1,241 |
| 2018-08-13 | 1,237 | 1,244 | 1,226 | 1,231 | 1,647,200 | 1,231 |
| 2018-08-10 | 1,245 | 1,249 | 1,236 | 1,240 | 1,213,900 | 1,240 |
| 2018-08-09 | 1,252 | 1,254 | 1,238 | 1,245 | 1,360,200 | 1,245 |
| 2018-08-08 | 1,263 | 1,270 | 1,255 | 1,259 | 1,354,300 | 1,259 |
| 2018-08-07 | 1,263 | 1,272 | 1,254 | 1,272 | 1,348,500 | 1,272 |
| 2018-08-06 | 1,280 | 1,284 | 1,267 | 1,270 | 1,294,900 | 1,270 |
| 2018-08-03 | 1,288 | 1,288 | 1,274 | 1,280 | 1,406,100 | 1,280 |
| 2018-08-02 | 1,295 | 1,302 | 1,275 | 1,292 | 1,925,600 | 1,292 |
| 2018-08-01 | 1,290 | 1,300 | 1,277 | 1,291 | 2,252,500 | 1,291 |
| 2018-07-31 | 1,330 | 1,330 | 1,306 | 1,314 | 2,121,600 | 1,314 |
| 2018-07-30 | 1,344 | 1,347 | 1,323 | 1,333 | 1,348,300 | 1,333 |
| 2018-07-27 | 1,337 | 1,347 | 1,326 | 1,345 | 1,375,500 | 1,345 |
| 2018-07-26 | 1,330 | 1,339 | 1,324 | 1,335 | 1,533,400 | 1,335 |
| 2018-07-25 | 1,324 | 1,335 | 1,315 | 1,316 | 1,910,900 | 1,316 |
| 2018-07-24 | 1,297 | 1,314 | 1,294 | 1,308 | 2,048,800 | 1,308 |
| 2018-07-23 | 1,281 | 1,300 | 1,277 | 1,292 | 1,710,600 | 1,292 |
| 2018-07-20 | 1,280 | 1,292 | 1,278 | 1,282 | 2,032,200 | 1,282 |
| 2018-07-19 | 1,273 | 1,286 | 1,265 | 1,274 | 1,677,600 | 1,274 |
| 2018-07-18 | 1,269 | 1,272 | 1,261 | 1,266 | 1,498,100 | 1,266 |
| 2018-07-17 | 1,255 | 1,272 | 1,255 | 1,261 | 1,540,100 | 1,261 |
| 2018-07-13 | 1,243 | 1,248 | 1,236 | 1,244 | 954,000 | 1,244 |
| 2018-07-12 | 1,260 | 1,266 | 1,247 | 1,248 | 1,032,300 | 1,248 |
| 2018-07-11 | 1,252 | 1,258 | 1,244 | 1,245 | 1,351,700 | 1,245 |
| 2018-07-10 | 1,273 | 1,278 | 1,252 | 1,252 | 1,471,300 | 1,252 |
| 2018-07-09 | 1,281 | 1,292 | 1,279 | 1,283 | 1,060,900 | 1,283 |
| 2018-07-06 | 1,245 | 1,287 | 1,245 | 1,278 | 3,072,800 | 1,278 |
| 2018-07-05 | 1,241 | 1,243 | 1,231 | 1,237 | 1,493,900 | 1,237 |
| 2018-07-04 | 1,235 | 1,248 | 1,234 | 1,237 | 1,269,300 | 1,237 |
| 2018-07-03 | 1,235 | 1,237 | 1,224 | 1,237 | 1,347,300 | 1,237 |
| 2018-07-02 | 1,234 | 1,246 | 1,225 | 1,226 | 1,199,800 | 1,226 |
| 2018-06-29 | 1,231 | 1,241 | 1,219 | 1,236 | 1,219,200 | 1,236 |
| 2018-06-28 | 1,241 | 1,242 | 1,222 | 1,231 | 1,541,100 | 1,231 |
| 2018-06-27 | 1,219 | 1,236 | 1,213 | 1,234 | 1,056,500 | 1,234 |
| 2018-06-26 | 1,210 | 1,233 | 1,198 | 1,232 | 1,328,500 | 1,232 |
| 2018-06-25 | 1,211 | 1,213 | 1,197 | 1,200 | 1,327,200 | 1,200 |
| 2018-06-22 | 1,221 | 1,222 | 1,209 | 1,215 | 1,258,700 | 1,215 |
| 2018-06-21 | 1,236 | 1,241 | 1,220 | 1,221 | 1,462,200 | 1,221 |
| 2018-06-20 | 1,237 | 1,253 | 1,231 | 1,251 | 1,513,700 | 1,251 |
| 2018-06-19 | 1,254 | 1,260 | 1,235 | 1,236 | 2,147,200 | 1,236 |
| 2018-06-18 | 1,271 | 1,275 | 1,252 | 1,253 | 1,586,900 | 1,253 |
| 2018-06-15 | 1,275 | 1,280 | 1,261 | 1,262 | 2,194,400 | 1,262 |
| 2018-06-14 | 1,275 | 1,284 | 1,266 | 1,266 | 1,495,800 | 1,266 |
| 2018-06-13 | 1,263 | 1,287 | 1,263 | 1,273 | 1,450,200 | 1,273 |
| 2018-06-12 | 1,256 | 1,270 | 1,248 | 1,265 | 1,701,400 | 1,265 |
| 2018-06-11 | 1,265 | 1,280 | 1,256 | 1,256 | 1,438,200 | 1,256 |
| 2018-06-08 | 1,273 | 1,284 | 1,263 | 1,263 | 2,018,300 | 1,263 |
| 2018-06-07 | 1,260 | 1,271 | 1,256 | 1,271 | 1,548,200 | 1,271 |
| 2018-06-06 | 1,259 | 1,269 | 1,249 | 1,262 | 1,545,200 | 1,262 |
| 2018-06-05 | 1,260 | 1,267 | 1,252 | 1,266 | 1,540,600 | 1,266 |
| 2018-06-04 | 1,251 | 1,268 | 1,251 | 1,263 | 1,837,500 | 1,263 |
| 2018-06-01 | 1,256 | 1,256 | 1,233 | 1,249 | 4,039,900 | 1,249 |
| 2018-05-31 | 1,278 | 1,288 | 1,269 | 1,286 | 6,172,400 | 1,286 |
| 2018-05-30 | 1,275 | 1,281 | 1,265 | 1,265 | 1,696,900 | 1,265 |
| 2018-05-29 | 1,294 | 1,304 | 1,280 | 1,283 | 1,390,200 | 1,283 |
| 2018-05-28 | 1,284 | 1,291 | 1,272 | 1,289 | 1,334,100 | 1,289 |
| 2018-05-25 | 1,280 | 1,296 | 1,277 | 1,278 | 1,622,200 | 1,278 |
| 2018-05-24 | 1,300 | 1,304 | 1,284 | 1,285 | 1,965,300 | 1,285 |
| 2018-05-23 | 1,294 | 1,304 | 1,285 | 1,291 | 2,262,800 | 1,291 |
| 2018-05-22 | 1,300 | 1,308 | 1,279 | 1,283 | 1,737,200 | 1,283 |
| 2018-05-21 | 1,294 | 1,302 | 1,280 | 1,281 | 1,326,800 | 1,281 |
| 2018-05-18 | 1,288 | 1,289 | 1,278 | 1,288 | 1,168,500 | 1,288 |
| 2018-05-17 | 1,291 | 1,294 | 1,281 | 1,287 | 1,303,700 | 1,287 |
| 2018-05-16 | 1,300 | 1,308 | 1,276 | 1,283 | 2,202,100 | 1,283 |
| 2018-05-15 | 1,292 | 1,302 | 1,291 | 1,296 | 1,669,300 | 1,296 |
| 2018-05-14 | 1,295 | 1,303 | 1,286 | 1,300 | 2,117,400 | 1,300 |
| 2018-05-11 | 1,299 | 1,301 | 1,286 | 1,297 | 2,523,600 | 1,297 |
| 2018-05-10 | 1,339 | 1,342 | 1,302 | 1,303 | 2,869,900 | 1,303 |
| 2018-05-09 | 1,357 | 1,364 | 1,332 | 1,344 | 3,292,700 | 1,344 |
| 2018-05-08 | 1,380 | 1,394 | 1,367 | 1,371 | 2,674,800 | 1,371 |
| 2018-05-07 | 1,344 | 1,375 | 1,340 | 1,375 | 3,133,600 | 1,375 |
| 2018-05-02 | 1,317 | 1,335 | 1,307 | 1,335 | 2,807,600 | 1,335 |
| 2018-05-01 | 1,345 | 1,360 | 1,306 | 1,310 | 3,095,900 | 1,310 |
| 2018-04-27 | 1,357 | 1,361 | 1,341 | 1,352 | 2,305,500 | 1,352 |
| 2018-04-26 | 1,334 | 1,357 | 1,334 | 1,355 | 2,895,400 | 1,355 |
| 2018-04-25 | 1,313 | 1,348 | 1,307 | 1,340 | 3,731,500 | 1,340 |
| 2018-04-24 | 1,294 | 1,322 | 1,292 | 1,306 | 3,396,600 | 1,306 |
| 2018-04-23 | 1,282 | 1,290 | 1,274 | 1,287 | 2,347,400 | 1,287 |
| 2018-04-20 | 1,267 | 1,294 | 1,266 | 1,279 | 3,229,400 | 1,279 |
| 2018-04-19 | 1,248 | 1,276 | 1,245 | 1,264 | 2,229,500 | 1,264 |
| 2018-04-18 | 1,258 | 1,266 | 1,244 | 1,254 | 1,941,000 | 1,254 |
| 2018-04-17 | 1,267 | 1,276 | 1,256 | 1,256 | 1,461,300 | 1,256 |
| 2018-04-16 | 1,260 | 1,269 | 1,259 | 1,267 | 1,020,100 | 1,267 |
| 2018-04-13 | 1,270 | 1,272 | 1,249 | 1,258 | 1,760,500 | 1,258 |
| 2018-04-12 | 1,267 | 1,274 | 1,263 | 1,270 | 1,085,900 | 1,270 |
| 2018-04-11 | 1,265 | 1,274 | 1,261 | 1,268 | 1,667,000 | 1,268 |
| 2018-04-10 | 1,275 | 1,288 | 1,269 | 1,273 | 1,529,600 | 1,273 |
| 2018-04-09 | 1,275 | 1,290 | 1,273 | 1,275 | 2,304,800 | 1,275 |
| 2018-04-06 | 1,270 | 1,273 | 1,255 | 1,263 | 2,506,600 | 1,263 |
| 2018-04-05 | 1,288 | 1,297 | 1,274 | 1,276 | 2,509,100 | 1,276 |
| 2018-04-04 | 1,282 | 1,300 | 1,276 | 1,292 | 1,872,000 | 1,292 |
| 2018-04-03 | 1,274 | 1,301 | 1,272 | 1,286 | 2,351,300 | 1,286 |
| 2018-03-30 | 1,284 | 1,285 | 1,262 | 1,268 | 1,596,800 | 1,268 |
| 2018-03-29 | 1,283 | 1,288 | 1,265 | 1,276 | 2,133,800 | 1,276 |
| 2018-03-28 | 1,250 | 1,273 | 1,250 | 1,273 | 2,781,100 | 1,273 |
| 2018-03-27 | 1,233 | 1,258 | 1,221 | 1,252 | 2,950,000 | 1,252 |
| 2018-03-26 | 1,230 | 1,240 | 1,223 | 1,236 | 2,493,200 | 1,236 |
| 2018-03-23 | 1,230 | 1,247 | 1,229 | 1,244 | 3,375,700 | 1,244 |
| 2018-03-22 | 1,225 | 1,250 | 1,224 | 1,247 | 3,261,900 | 1,247 |
| 2018-03-20 | 1,213 | 1,250 | 1,211 | 1,241 | 4,459,000 | 1,241 |
| 2018-03-19 | 1,210 | 1,221 | 1,204 | 1,210 | 1,394,400 | 1,210 |
| 2018-03-16 | 1,214 | 1,217 | 1,200 | 1,204 | 2,098,300 | 1,204 |
| 2018-03-15 | 1,208 | 1,217 | 1,197 | 1,214 | 1,686,400 | 1,214 |
| 2018-03-14 | 1,197 | 1,213 | 1,195 | 1,208 | 1,477,700 | 1,208 |
| 2018-03-13 | 1,169 | 1,204 | 1,168 | 1,199 | 1,559,100 | 1,199 |
| 2018-03-12 | 1,171 | 1,181 | 1,166 | 1,175 | 1,311,200 | 1,175 |
| 2018-03-09 | 1,182 | 1,182 | 1,160 | 1,169 | 1,663,900 | 1,169 |
| 2018-03-08 | 1,172 | 1,176 | 1,165 | 1,171 | 1,012,500 | 1,171 |
| 2018-03-07 | 1,177 | 1,192 | 1,170 | 1,170 | 1,384,700 | 1,170 |
| 2018-03-06 | 1,188 | 1,198 | 1,183 | 1,190 | 1,289,200 | 1,190 |
| 2018-03-05 | 1,170 | 1,180 | 1,160 | 1,171 | 854,900 | 1,171 |
| 2018-03-02 | 1,179 | 1,186 | 1,169 | 1,179 | 1,316,600 | 1,179 |
| 2018-03-01 | 1,193 | 1,203 | 1,187 | 1,194 | 1,476,800 | 1,194 |
| 2018-02-28 | 1,205 | 1,218 | 1,201 | 1,201 | 1,426,600 | 1,201 |
| 2018-02-27 | 1,220 | 1,224 | 1,210 | 1,213 | 1,146,900 | 1,213 |
| 2018-02-26 | 1,220 | 1,229 | 1,215 | 1,217 | 1,491,000 | 1,217 |
| 2018-02-23 | 1,192 | 1,210 | 1,188 | 1,208 | 1,504,600 | 1,208 |
| 2018-02-22 | 1,204 | 1,206 | 1,182 | 1,187 | 1,713,000 | 1,187 |
| 2018-02-21 | 1,231 | 1,237 | 1,204 | 1,216 | 1,923,700 | 1,216 |
| 2018-02-20 | 1,222 | 1,241 | 1,220 | 1,231 | 2,719,700 | 1,231 |
| 2018-02-19 | 1,199 | 1,227 | 1,199 | 1,223 | 2,170,200 | 1,223 |
| 2018-02-16 | 1,153 | 1,196 | 1,153 | 1,191 | 2,389,000 | 1,191 |
| 2018-02-15 | 1,153 | 1,156 | 1,139 | 1,140 | 1,577,400 | 1,140 |
| 2018-02-14 | 1,145 | 1,158 | 1,139 | 1,149 | 2,260,300 | 1,149 |
| 2018-02-13 | 1,156 | 1,160 | 1,146 | 1,150 | 2,213,200 | 1,150 |
| 2018-02-09 | 1,141 | 1,148 | 1,129 | 1,148 | 2,808,300 | 1,148 |
| 2018-02-08 | 1,167 | 1,168 | 1,152 | 1,164 | 2,490,100 | 1,164 |
| 2018-02-07 | 1,185 | 1,188 | 1,170 | 1,170 | 2,721,700 | 1,170 |
| 2018-02-06 | 1,180 | 1,194 | 1,157 | 1,175 | 3,860,200 | 1,175 |
| 2018-02-05 | 1,206 | 1,224 | 1,201 | 1,206 | 1,692,800 | 1,206 |
| 2018-02-02 | 1,203 | 1,221 | 1,198 | 1,217 | 1,526,400 | 1,217 |
| 2018-02-01 | 1,200 | 1,221 | 1,193 | 1,215 | 2,281,500 | 1,215 |
| 2018-01-31 | 1,200 | 1,206 | 1,192 | 1,194 | 2,156,000 | 1,194 |
| 2018-01-30 | 1,219 | 1,221 | 1,205 | 1,206 | 1,396,200 | 1,206 |
| 2018-01-29 | 1,218 | 1,224 | 1,213 | 1,219 | 1,302,100 | 1,219 |
| 2018-01-26 | 1,224 | 1,233 | 1,217 | 1,217 | 1,228,400 | 1,217 |
| 2018-01-25 | 1,219 | 1,230 | 1,219 | 1,220 | 1,027,500 | 1,220 |
| 2018-01-24 | 1,203 | 1,230 | 1,202 | 1,226 | 1,733,900 | 1,226 |
| 2018-01-23 | 1,206 | 1,215 | 1,201 | 1,205 | 1,182,900 | 1,205 |
| 2018-01-22 | 1,197 | 1,208 | 1,191 | 1,203 | 1,102,200 | 1,203 |
| 2018-01-19 | 1,206 | 1,209 | 1,199 | 1,206 | 1,527,900 | 1,206 |
| 2018-01-18 | 1,225 | 1,228 | 1,206 | 1,208 | 2,152,900 | 1,208 |
| 2018-01-17 | 1,219 | 1,223 | 1,213 | 1,219 | 1,552,000 | 1,219 |
| 2018-01-16 | 1,210 | 1,233 | 1,210 | 1,229 | 1,805,100 | 1,229 |
| 2018-01-15 | 1,198 | 1,217 | 1,198 | 1,211 | 1,637,100 | 1,211 |
| 2018-01-12 | 1,220 | 1,222 | 1,187 | 1,194 | 3,227,500 | 1,194 |
| 2018-01-11 | 1,229 | 1,233 | 1,214 | 1,226 | 1,826,100 | 1,226 |
| 2018-01-10 | 1,229 | 1,247 | 1,228 | 1,233 | 2,452,500 | 1,233 |
| 2018-01-09 | 1,224 | 1,227 | 1,218 | 1,221 | 1,641,200 | 1,221 |
| 2018-01-05 | 1,199 | 1,218 | 1,193 | 1,215 | 1,769,700 | 1,215 |
| 2018-01-04 | 1,198 | 1,201 | 1,189 | 1,195 | 1,814,100 | 1,195 |
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
