9613 (株)NTTデータグループ 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 | 1,194 | 1,210 | 1,187 | 1,205 | 3,242,300 | 1,205 |
| 2018-12-27 | 1,203 | 1,215 | 1,193 | 1,200 | 4,365,000 | 1,200 |
| 2018-12-26 | 1,158 | 1,183 | 1,146 | 1,173 | 4,295,000 | 1,173 |
| 2018-12-25 | 1,157 | 1,168 | 1,144 | 1,148 | 3,819,900 | 1,148 |
| 2018-12-21 | 1,216 | 1,218 | 1,197 | 1,209 | 4,060,500 | 1,209 |
| 2018-12-20 | 1,251 | 1,257 | 1,203 | 1,211 | 4,351,200 | 1,211 |
| 2018-12-19 | 1,272 | 1,297 | 1,265 | 1,273 | 3,381,300 | 1,273 |
| 2018-12-18 | 1,332 | 1,337 | 1,289 | 1,290 | 3,564,300 | 1,290 |
| 2018-12-17 | 1,316 | 1,342 | 1,315 | 1,336 | 3,085,300 | 1,336 |
| 2018-12-14 | 1,350 | 1,371 | 1,320 | 1,322 | 7,333,300 | 1,322 |
| 2018-12-13 | 1,393 | 1,398 | 1,366 | 1,369 | 3,344,400 | 1,369 |
| 2018-12-12 | 1,338 | 1,393 | 1,333 | 1,382 | 7,706,800 | 1,382 |
| 2018-12-11 | 1,309 | 1,332 | 1,303 | 1,315 | 5,693,700 | 1,315 |
| 2018-12-10 | 1,290 | 1,305 | 1,284 | 1,292 | 3,133,800 | 1,292 |
| 2018-12-07 | 1,307 | 1,322 | 1,303 | 1,318 | 3,062,600 | 1,318 |
| 2018-12-06 | 1,325 | 1,333 | 1,292 | 1,298 | 3,663,900 | 1,298 |
| 2018-12-05 | 1,306 | 1,338 | 1,302 | 1,333 | 3,452,900 | 1,333 |
| 2018-12-04 | 1,341 | 1,364 | 1,315 | 1,315 | 4,132,600 | 1,315 |
| 2018-12-03 | 1,341 | 1,348 | 1,332 | 1,341 | 2,682,400 | 1,341 |
| 2018-11-30 | 1,308 | 1,326 | 1,307 | 1,320 | 3,956,600 | 1,320 |
| 2018-11-29 | 1,343 | 1,355 | 1,310 | 1,311 | 3,465,100 | 1,311 |
| 2018-11-28 | 1,313 | 1,341 | 1,301 | 1,337 | 4,181,300 | 1,337 |
| 2018-11-27 | 1,292 | 1,309 | 1,279 | 1,308 | 3,925,600 | 1,308 |
| 2018-11-26 | 1,290 | 1,298 | 1,262 | 1,271 | 3,249,500 | 1,271 |
| 2018-11-22 | 1,289 | 1,293 | 1,276 | 1,283 | 2,456,500 | 1,283 |
| 2018-11-21 | 1,285 | 1,285 | 1,266 | 1,270 | 2,908,300 | 1,270 |
| 2018-11-20 | 1,321 | 1,324 | 1,297 | 1,298 | 2,942,700 | 1,298 |
| 2018-11-19 | 1,341 | 1,358 | 1,333 | 1,335 | 1,753,400 | 1,335 |
| 2018-11-16 | 1,373 | 1,375 | 1,348 | 1,349 | 2,520,500 | 1,349 |
| 2018-11-15 | 1,335 | 1,372 | 1,334 | 1,370 | 2,141,200 | 1,370 |
| 2018-11-14 | 1,370 | 1,375 | 1,346 | 1,351 | 2,363,400 | 1,351 |
| 2018-11-13 | 1,355 | 1,373 | 1,342 | 1,363 | 3,811,900 | 1,363 |
| 2018-11-12 | 1,376 | 1,406 | 1,372 | 1,401 | 2,020,500 | 1,401 |
| 2018-11-09 | 1,417 | 1,423 | 1,392 | 1,396 | 3,609,700 | 1,396 |
| 2018-11-08 | 1,411 | 1,428 | 1,404 | 1,415 | 2,726,400 | 1,415 |
| 2018-11-07 | 1,384 | 1,400 | 1,357 | 1,388 | 4,558,800 | 1,388 |
| 2018-11-06 | 1,374 | 1,382 | 1,356 | 1,378 | 4,470,500 | 1,378 |
| 2018-11-05 | 1,389 | 1,397 | 1,341 | 1,356 | 6,630,400 | 1,356 |
| 2018-11-02 | 1,472 | 1,505 | 1,458 | 1,479 | 5,678,100 | 1,479 |
| 2018-11-01 | 1,462 | 1,483 | 1,452 | 1,468 | 3,924,100 | 1,468 |
| 2018-10-31 | 1,425 | 1,459 | 1,414 | 1,456 | 4,087,200 | 1,456 |
| 2018-10-30 | 1,396 | 1,439 | 1,392 | 1,434 | 8,574,000 | 1,434 |
| 2018-10-29 | 1,427 | 1,434 | 1,402 | 1,404 | 3,625,500 | 1,404 |
| 2018-10-26 | 1,460 | 1,467 | 1,417 | 1,429 | 4,787,100 | 1,429 |
| 2018-10-25 | 1,471 | 1,479 | 1,447 | 1,457 | 3,697,700 | 1,457 |
| 2018-10-24 | 1,531 | 1,532 | 1,493 | 1,511 | 3,869,100 | 1,511 |
| 2018-10-23 | 1,534 | 1,535 | 1,509 | 1,514 | 3,830,300 | 1,514 |
| 2018-10-22 | 1,501 | 1,543 | 1,501 | 1,536 | 3,115,600 | 1,536 |
| 2018-10-19 | 1,494 | 1,515 | 1,489 | 1,507 | 4,110,700 | 1,507 |
| 2018-10-18 | 1,518 | 1,534 | 1,517 | 1,527 | 2,743,500 | 1,527 |
| 2018-10-17 | 1,512 | 1,531 | 1,503 | 1,510 | 3,755,200 | 1,510 |
| 2018-10-16 | 1,500 | 1,520 | 1,482 | 1,496 | 4,147,800 | 1,496 |
| 2018-10-15 | 1,489 | 1,498 | 1,456 | 1,477 | 3,713,100 | 1,477 |
| 2018-10-12 | 1,447 | 1,503 | 1,447 | 1,502 | 6,901,600 | 1,502 |
| 2018-10-11 | 1,485 | 1,494 | 1,465 | 1,477 | 5,033,800 | 1,477 |
| 2018-10-10 | 1,538 | 1,557 | 1,536 | 1,545 | 3,479,600 | 1,545 |
| 2018-10-09 | 1,519 | 1,553 | 1,519 | 1,527 | 4,485,000 | 1,527 |
| 2018-10-05 | 1,540 | 1,551 | 1,519 | 1,543 | 3,936,500 | 1,543 |
| 2018-10-04 | 1,594 | 1,597 | 1,548 | 1,552 | 4,242,000 | 1,552 |
| 2018-10-03 | 1,584 | 1,589 | 1,572 | 1,582 | 2,896,800 | 1,582 |
| 2018-10-02 | 1,605 | 1,607 | 1,584 | 1,589 | 4,378,100 | 1,589 |
| 2018-10-01 | 1,578 | 1,603 | 1,578 | 1,588 | 3,093,900 | 1,588 |
| 2018-09-28 | 1,571 | 1,584 | 1,560 | 1,573 | 4,691,700 | 1,573 |
| 2018-09-27 | 1,573 | 1,585 | 1,556 | 1,556 | 3,247,200 | 1,556 |
| 2018-09-26 | 1,573 | 1,584 | 1,560 | 1,581 | 4,168,200 | 1,581 |
| 2018-09-25 | 1,554 | 1,595 | 1,554 | 1,577 | 4,088,300 | 1,577 |
| 2018-09-21 | 1,567 | 1,567 | 1,551 | 1,552 | 4,933,100 | 1,552 |
| 2018-09-20 | 1,559 | 1,560 | 1,536 | 1,549 | 3,924,600 | 1,549 |
| 2018-09-19 | 1,579 | 1,582 | 1,552 | 1,559 | 3,671,700 | 1,559 |
| 2018-09-18 | 1,515 | 1,554 | 1,509 | 1,551 | 4,232,300 | 1,551 |
| 2018-09-14 | 1,540 | 1,540 | 1,486 | 1,501 | 7,762,200 | 1,501 |
| 2018-09-13 | 1,507 | 1,541 | 1,507 | 1,523 | 4,271,300 | 1,523 |
| 2018-09-12 | 1,495 | 1,509 | 1,480 | 1,506 | 4,998,900 | 1,506 |
| 2018-09-11 | 1,450 | 1,465 | 1,446 | 1,465 | 3,143,300 | 1,465 |
| 2018-09-10 | 1,433 | 1,447 | 1,421 | 1,446 | 2,656,700 | 1,446 |
| 2018-09-07 | 1,408 | 1,432 | 1,403 | 1,432 | 3,372,100 | 1,432 |
| 2018-09-06 | 1,412 | 1,416 | 1,402 | 1,411 | 2,652,600 | 1,411 |
| 2018-09-05 | 1,424 | 1,432 | 1,414 | 1,422 | 2,615,800 | 1,422 |
| 2018-09-04 | 1,425 | 1,426 | 1,412 | 1,424 | 2,412,000 | 1,424 |
| 2018-09-03 | 1,426 | 1,433 | 1,413 | 1,427 | 1,972,900 | 1,427 |
| 2018-08-31 | 1,411 | 1,430 | 1,404 | 1,428 | 3,251,500 | 1,428 |
| 2018-08-30 | 1,440 | 1,440 | 1,417 | 1,419 | 3,129,100 | 1,419 |
| 2018-08-29 | 1,422 | 1,439 | 1,415 | 1,425 | 2,731,200 | 1,425 |
| 2018-08-28 | 1,435 | 1,441 | 1,418 | 1,422 | 2,963,100 | 1,422 |
| 2018-08-27 | 1,423 | 1,435 | 1,414 | 1,422 | 2,431,600 | 1,422 |
| 2018-08-24 | 1,398 | 1,420 | 1,392 | 1,418 | 2,701,600 | 1,418 |
| 2018-08-23 | 1,380 | 1,396 | 1,377 | 1,393 | 2,573,300 | 1,393 |
| 2018-08-22 | 1,391 | 1,397 | 1,367 | 1,376 | 2,583,800 | 1,376 |
| 2018-08-21 | 1,355 | 1,370 | 1,348 | 1,366 | 2,920,500 | 1,366 |
| 2018-08-20 | 1,357 | 1,359 | 1,343 | 1,350 | 1,743,600 | 1,350 |
| 2018-08-17 | 1,367 | 1,375 | 1,356 | 1,357 | 1,962,500 | 1,357 |
| 2018-08-16 | 1,336 | 1,368 | 1,331 | 1,360 | 3,442,300 | 1,360 |
| 2018-08-15 | 1,350 | 1,353 | 1,330 | 1,341 | 2,276,900 | 1,341 |
| 2018-08-14 | 1,317 | 1,344 | 1,309 | 1,344 | 3,364,700 | 1,344 |
| 2018-08-13 | 1,302 | 1,311 | 1,291 | 1,291 | 2,940,100 | 1,291 |
| 2018-08-10 | 1,330 | 1,330 | 1,306 | 1,310 | 3,522,500 | 1,310 |
| 2018-08-09 | 1,315 | 1,333 | 1,307 | 1,327 | 3,167,200 | 1,327 |
| 2018-08-08 | 1,351 | 1,352 | 1,305 | 1,316 | 7,633,400 | 1,316 |
| 2018-08-07 | 1,393 | 1,420 | 1,390 | 1,400 | 5,619,700 | 1,400 |
| 2018-08-06 | 1,387 | 1,395 | 1,354 | 1,372 | 7,805,400 | 1,372 |
| 2018-08-03 | 1,289 | 1,290 | 1,266 | 1,276 | 2,775,900 | 1,276 |
| 2018-08-02 | 1,285 | 1,302 | 1,273 | 1,280 | 2,350,600 | 1,280 |
| 2018-08-01 | 1,264 | 1,285 | 1,263 | 1,284 | 2,244,100 | 1,284 |
| 2018-07-31 | 1,260 | 1,277 | 1,258 | 1,273 | 2,825,200 | 1,273 |
| 2018-07-30 | 1,282 | 1,282 | 1,266 | 1,269 | 1,711,600 | 1,269 |
| 2018-07-27 | 1,281 | 1,293 | 1,277 | 1,288 | 2,512,600 | 1,288 |
| 2018-07-26 | 1,298 | 1,298 | 1,271 | 1,276 | 3,308,500 | 1,276 |
| 2018-07-25 | 1,290 | 1,290 | 1,271 | 1,277 | 1,780,200 | 1,277 |
| 2018-07-24 | 1,284 | 1,287 | 1,274 | 1,280 | 2,190,500 | 1,280 |
| 2018-07-23 | 1,272 | 1,278 | 1,262 | 1,270 | 2,868,300 | 1,270 |
| 2018-07-20 | 1,290 | 1,291 | 1,268 | 1,284 | 3,109,600 | 1,284 |
| 2018-07-19 | 1,287 | 1,304 | 1,285 | 1,298 | 3,206,500 | 1,298 |
| 2018-07-18 | 1,310 | 1,312 | 1,278 | 1,280 | 3,201,900 | 1,280 |
| 2018-07-17 | 1,304 | 1,310 | 1,299 | 1,304 | 3,029,200 | 1,304 |
| 2018-07-13 | 1,279 | 1,301 | 1,274 | 1,293 | 4,309,000 | 1,293 |
| 2018-07-12 | 1,242 | 1,277 | 1,241 | 1,270 | 4,076,800 | 1,270 |
| 2018-07-11 | 1,250 | 1,255 | 1,234 | 1,243 | 2,955,500 | 1,243 |
| 2018-07-10 | 1,252 | 1,270 | 1,250 | 1,258 | 2,584,300 | 1,258 |
| 2018-07-09 | 1,241 | 1,267 | 1,236 | 1,261 | 2,468,000 | 1,261 |
| 2018-07-06 | 1,266 | 1,267 | 1,240 | 1,248 | 3,424,000 | 1,248 |
| 2018-07-05 | 1,269 | 1,281 | 1,250 | 1,262 | 3,467,900 | 1,262 |
| 2018-07-04 | 1,230 | 1,270 | 1,228 | 1,265 | 2,100,400 | 1,265 |
| 2018-07-03 | 1,255 | 1,262 | 1,226 | 1,241 | 3,435,500 | 1,241 |
| 2018-07-02 | 1,275 | 1,283 | 1,248 | 1,251 | 2,375,800 | 1,251 |
| 2018-06-29 | 1,270 | 1,279 | 1,264 | 1,276 | 2,486,900 | 1,276 |
| 2018-06-28 | 1,262 | 1,273 | 1,252 | 1,270 | 2,737,400 | 1,270 |
| 2018-06-27 | 1,270 | 1,283 | 1,265 | 1,273 | 3,035,500 | 1,273 |
| 2018-06-26 | 1,255 | 1,273 | 1,245 | 1,270 | 3,125,800 | 1,270 |
| 2018-06-25 | 1,267 | 1,272 | 1,258 | 1,266 | 2,157,900 | 1,266 |
| 2018-06-22 | 1,271 | 1,271 | 1,256 | 1,264 | 2,955,400 | 1,264 |
| 2018-06-21 | 1,264 | 1,286 | 1,259 | 1,281 | 3,400,900 | 1,281 |
| 2018-06-20 | 1,249 | 1,267 | 1,248 | 1,265 | 3,080,200 | 1,265 |
| 2018-06-19 | 1,268 | 1,268 | 1,239 | 1,244 | 3,181,600 | 1,244 |
| 2018-06-18 | 1,279 | 1,286 | 1,273 | 1,283 | 1,755,900 | 1,283 |
| 2018-06-15 | 1,265 | 1,288 | 1,265 | 1,287 | 3,133,900 | 1,287 |
| 2018-06-14 | 1,273 | 1,274 | 1,255 | 1,255 | 3,149,500 | 1,255 |
| 2018-06-13 | 1,289 | 1,290 | 1,277 | 1,284 | 1,774,900 | 1,284 |
| 2018-06-12 | 1,285 | 1,290 | 1,275 | 1,284 | 2,721,900 | 1,284 |
| 2018-06-11 | 1,278 | 1,285 | 1,269 | 1,278 | 1,641,100 | 1,278 |
| 2018-06-08 | 1,276 | 1,287 | 1,266 | 1,280 | 5,072,300 | 1,280 |
| 2018-06-07 | 1,270 | 1,279 | 1,262 | 1,276 | 3,662,600 | 1,276 |
| 2018-06-06 | 1,264 | 1,268 | 1,258 | 1,266 | 2,834,800 | 1,266 |
| 2018-06-05 | 1,253 | 1,267 | 1,251 | 1,266 | 3,545,600 | 1,266 |
| 2018-06-04 | 1,234 | 1,246 | 1,233 | 1,244 | 2,091,700 | 1,244 |
| 2018-06-01 | 1,223 | 1,231 | 1,211 | 1,220 | 3,292,100 | 1,220 |
| 2018-05-31 | 1,211 | 1,225 | 1,195 | 1,217 | 9,644,400 | 1,217 |
| 2018-05-30 | 1,201 | 1,214 | 1,200 | 1,210 | 3,603,700 | 1,210 |
| 2018-05-29 | 1,226 | 1,228 | 1,208 | 1,226 | 3,694,700 | 1,226 |
| 2018-05-28 | 1,233 | 1,241 | 1,224 | 1,241 | 2,731,300 | 1,241 |
| 2018-05-25 | 1,240 | 1,252 | 1,220 | 1,232 | 5,617,800 | 1,232 |
| 2018-05-24 | 1,188 | 1,229 | 1,186 | 1,226 | 7,294,200 | 1,226 |
| 2018-05-23 | 1,205 | 1,210 | 1,179 | 1,183 | 3,953,400 | 1,183 |
| 2018-05-22 | 1,198 | 1,203 | 1,189 | 1,199 | 2,728,400 | 1,199 |
| 2018-05-21 | 1,175 | 1,197 | 1,174 | 1,195 | 2,850,600 | 1,195 |
| 2018-05-18 | 1,182 | 1,190 | 1,167 | 1,170 | 4,220,600 | 1,170 |
| 2018-05-17 | 1,187 | 1,201 | 1,174 | 1,183 | 4,170,900 | 1,183 |
| 2018-05-16 | 1,213 | 1,213 | 1,192 | 1,199 | 2,534,100 | 1,199 |
| 2018-05-15 | 1,193 | 1,225 | 1,187 | 1,220 | 4,150,900 | 1,220 |
| 2018-05-14 | 1,195 | 1,198 | 1,175 | 1,181 | 3,848,800 | 1,181 |
| 2018-05-11 | 1,224 | 1,229 | 1,181 | 1,195 | 7,498,000 | 1,195 |
| 2018-05-10 | 1,240 | 1,245 | 1,223 | 1,241 | 4,055,800 | 1,241 |
| 2018-05-09 | 1,217 | 1,233 | 1,209 | 1,224 | 4,164,200 | 1,224 |
| 2018-05-08 | 1,194 | 1,222 | 1,188 | 1,215 | 5,107,900 | 1,215 |
| 2018-05-07 | 1,197 | 1,200 | 1,171 | 1,178 | 2,985,000 | 1,178 |
| 2018-05-02 | 1,200 | 1,202 | 1,189 | 1,197 | 2,715,900 | 1,197 |
| 2018-05-01 | 1,170 | 1,196 | 1,167 | 1,191 | 3,087,400 | 1,191 |
| 2018-04-27 | 1,182 | 1,190 | 1,176 | 1,179 | 3,535,400 | 1,179 |
| 2018-04-26 | 1,157 | 1,170 | 1,156 | 1,167 | 2,400,100 | 1,167 |
| 2018-04-25 | 1,163 | 1,165 | 1,154 | 1,160 | 2,375,700 | 1,160 |
| 2018-04-24 | 1,166 | 1,179 | 1,156 | 1,176 | 2,574,200 | 1,176 |
| 2018-04-23 | 1,173 | 1,173 | 1,157 | 1,158 | 2,179,000 | 1,158 |
| 2018-04-20 | 1,174 | 1,177 | 1,162 | 1,170 | 3,517,200 | 1,170 |
| 2018-04-19 | 1,174 | 1,181 | 1,171 | 1,174 | 3,326,200 | 1,174 |
| 2018-04-18 | 1,145 | 1,169 | 1,142 | 1,166 | 2,709,300 | 1,166 |
| 2018-04-17 | 1,136 | 1,144 | 1,127 | 1,142 | 2,544,000 | 1,142 |
| 2018-04-16 | 1,140 | 1,148 | 1,135 | 1,138 | 2,232,600 | 1,138 |
| 2018-04-13 | 1,139 | 1,144 | 1,131 | 1,133 | 3,914,200 | 1,133 |
| 2018-04-12 | 1,120 | 1,142 | 1,115 | 1,131 | 3,109,400 | 1,131 |
| 2018-04-11 | 1,151 | 1,152 | 1,117 | 1,118 | 3,290,600 | 1,118 |
| 2018-04-10 | 1,178 | 1,183 | 1,149 | 1,160 | 4,906,500 | 1,160 |
| 2018-04-09 | 1,119 | 1,149 | 1,117 | 1,146 | 3,245,500 | 1,146 |
| 2018-04-06 | 1,117 | 1,127 | 1,112 | 1,117 | 3,649,600 | 1,117 |
| 2018-04-05 | 1,113 | 1,133 | 1,106 | 1,122 | 3,007,200 | 1,122 |
| 2018-04-04 | 1,100 | 1,108 | 1,090 | 1,103 | 3,162,400 | 1,103 |
| 2018-04-03 | 1,106 | 1,110 | 1,096 | 1,102 | 3,348,600 | 1,102 |
| 2018-03-30 | 1,116 | 1,133 | 1,109 | 1,132 | 3,889,800 | 1,132 |
| 2018-03-29 | 1,113 | 1,116 | 1,093 | 1,103 | 3,862,300 | 1,103 |
| 2018-03-28 | 1,080 | 1,100 | 1,078 | 1,092 | 4,421,800 | 1,092 |
| 2018-03-27 | 1,075 | 1,105 | 1,071 | 1,104 | 4,585,900 | 1,104 |
| 2018-03-26 | 1,056 | 1,072 | 1,052 | 1,072 | 3,911,900 | 1,072 |
| 2018-03-23 | 1,090 | 1,096 | 1,062 | 1,067 | 7,280,700 | 1,067 |
| 2018-03-22 | 1,110 | 1,120 | 1,108 | 1,120 | 3,627,200 | 1,120 |
| 2018-03-20 | 1,098 | 1,112 | 1,086 | 1,110 | 4,511,400 | 1,110 |
| 2018-03-19 | 1,105 | 1,119 | 1,099 | 1,113 | 2,837,300 | 1,113 |
| 2018-03-16 | 1,123 | 1,127 | 1,111 | 1,114 | 4,175,800 | 1,114 |
| 2018-03-15 | 1,126 | 1,133 | 1,117 | 1,125 | 2,666,700 | 1,125 |
| 2018-03-14 | 1,128 | 1,135 | 1,115 | 1,126 | 4,950,300 | 1,126 |
| 2018-03-13 | 1,131 | 1,139 | 1,124 | 1,132 | 3,052,600 | 1,132 |
| 2018-03-12 | 1,140 | 1,140 | 1,131 | 1,135 | 3,792,400 | 1,135 |
| 2018-03-09 | 1,099 | 1,112 | 1,091 | 1,098 | 7,051,900 | 1,098 |
| 2018-03-08 | 1,095 | 1,096 | 1,081 | 1,090 | 4,157,500 | 1,090 |
| 2018-03-07 | 1,074 | 1,095 | 1,072 | 1,084 | 5,152,900 | 1,084 |
| 2018-03-06 | 1,069 | 1,081 | 1,069 | 1,074 | 2,731,500 | 1,074 |
| 2018-03-05 | 1,055 | 1,063 | 1,051 | 1,055 | 2,379,000 | 1,055 |
| 2018-03-02 | 1,074 | 1,076 | 1,058 | 1,063 | 5,244,400 | 1,063 |
| 2018-03-01 | 1,113 | 1,113 | 1,094 | 1,100 | 3,068,400 | 1,100 |
| 2018-02-28 | 1,119 | 1,124 | 1,112 | 1,112 | 4,012,300 | 1,112 |
| 2018-02-27 | 1,129 | 1,136 | 1,113 | 1,125 | 5,497,300 | 1,125 |
| 2018-02-26 | 1,105 | 1,108 | 1,095 | 1,100 | 2,417,000 | 1,100 |
| 2018-02-23 | 1,081 | 1,092 | 1,076 | 1,091 | 3,269,500 | 1,091 |
| 2018-02-22 | 1,102 | 1,104 | 1,084 | 1,089 | 4,731,500 | 1,089 |
| 2018-02-21 | 1,107 | 1,119 | 1,100 | 1,113 | 4,991,000 | 1,113 |
| 2018-02-20 | 1,108 | 1,111 | 1,097 | 1,106 | 4,191,900 | 1,106 |
| 2018-02-19 | 1,108 | 1,117 | 1,099 | 1,116 | 4,640,200 | 1,116 |
| 2018-02-16 | 1,112 | 1,129 | 1,106 | 1,110 | 5,440,300 | 1,110 |
| 2018-02-15 | 1,113 | 1,123 | 1,107 | 1,118 | 3,475,400 | 1,118 |
| 2018-02-14 | 1,112 | 1,118 | 1,096 | 1,106 | 4,852,400 | 1,106 |
| 2018-02-13 | 1,171 | 1,175 | 1,122 | 1,126 | 4,788,500 | 1,126 |
| 2018-02-09 | 1,153 | 1,171 | 1,145 | 1,160 | 7,605,200 | 1,160 |
| 2018-02-08 | 1,161 | 1,182 | 1,159 | 1,176 | 4,887,100 | 1,176 |
| 2018-02-07 | 1,171 | 1,223 | 1,159 | 1,164 | 10,616,700 | 1,164 |
| 2018-02-06 | 1,216 | 1,226 | 1,175 | 1,211 | 7,788,900 | 1,211 |
| 2018-02-05 | 1,285 | 1,291 | 1,274 | 1,276 | 3,720,100 | 1,276 |
| 2018-02-02 | 1,301 | 1,311 | 1,288 | 1,302 | 3,699,000 | 1,302 |
| 2018-02-01 | 1,293 | 1,308 | 1,287 | 1,308 | 3,227,800 | 1,308 |
| 2018-01-31 | 1,319 | 1,322 | 1,282 | 1,283 | 5,508,400 | 1,283 |
| 2018-01-30 | 1,320 | 1,340 | 1,315 | 1,321 | 3,214,000 | 1,321 |
| 2018-01-29 | 1,335 | 1,348 | 1,320 | 1,324 | 2,740,100 | 1,324 |
| 2018-01-26 | 1,345 | 1,350 | 1,334 | 1,338 | 3,029,200 | 1,338 |
| 2018-01-25 | 1,351 | 1,354 | 1,332 | 1,332 | 2,793,800 | 1,332 |
| 2018-01-24 | 1,366 | 1,372 | 1,355 | 1,356 | 2,798,400 | 1,356 |
| 2018-01-23 | 1,368 | 1,380 | 1,365 | 1,375 | 2,325,300 | 1,375 |
| 2018-01-22 | 1,364 | 1,368 | 1,352 | 1,359 | 1,967,400 | 1,359 |
| 2018-01-19 | 1,378 | 1,382 | 1,362 | 1,367 | 3,425,900 | 1,367 |
| 2018-01-18 | 1,402 | 1,408 | 1,373 | 1,378 | 5,064,300 | 1,378 |
| 2018-01-17 | 1,379 | 1,396 | 1,373 | 1,392 | 3,421,600 | 1,392 |
| 2018-01-16 | 1,379 | 1,396 | 1,379 | 1,393 | 1,871,400 | 1,393 |
| 2018-01-15 | 1,390 | 1,417 | 1,375 | 1,377 | 4,372,200 | 1,377 |
| 2018-01-12 | 1,391 | 1,395 | 1,366 | 1,369 | 4,619,600 | 1,369 |
| 2018-01-11 | 1,390 | 1,402 | 1,382 | 1,394 | 2,664,500 | 1,394 |
| 2018-01-10 | 1,403 | 1,409 | 1,392 | 1,397 | 2,014,200 | 1,397 |
| 2018-01-09 | 1,422 | 1,424 | 1,403 | 1,410 | 2,866,900 | 1,410 |
| 2018-01-05 | 1,405 | 1,416 | 1,395 | 1,412 | 3,359,400 | 1,412 |
| 2018-01-04 | 1,363 | 1,403 | 1,362 | 1,403 | 4,249,800 | 1,403 |
分割・併合履歴 ： [2017-06-28]1株→5株 [2013-09-26]1株→100株 [1998-08-03]1株→10株
