9983 (株)ファーストリテイリング 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 | 56,440 | 57,110 | 55,560 | 56,370 | 923,500 | 18,790 |
| 2018-12-27 | 57,850 | 58,720 | 56,500 | 56,620 | 1,606,700 | 18,873.30 |
| 2018-12-26 | 56,980 | 57,490 | 54,550 | 55,890 | 1,016,800 | 18,630 |
| 2018-12-25 | 56,840 | 57,930 | 56,000 | 56,410 | 1,241,300 | 18,803.30 |
| 2018-12-21 | 58,170 | 58,850 | 57,420 | 58,840 | 1,145,000 | 19,613.30 |
| 2018-12-20 | 58,620 | 59,140 | 57,410 | 58,240 | 1,212,300 | 19,413.30 |
| 2018-12-19 | 59,990 | 60,120 | 59,000 | 59,000 | 692,000 | 19,666.70 |
| 2018-12-18 | 60,490 | 60,600 | 59,620 | 60,010 | 817,400 | 20,003.30 |
| 2018-12-17 | 60,780 | 61,170 | 60,400 | 60,990 | 488,200 | 20,330 |
| 2018-12-14 | 60,950 | 61,300 | 60,300 | 60,770 | 1,606,900 | 20,256.70 |
| 2018-12-13 | 60,380 | 61,400 | 60,280 | 61,220 | 723,300 | 20,406.70 |
| 2018-12-12 | 58,670 | 59,990 | 58,490 | 59,820 | 962,300 | 19,940 |
| 2018-12-11 | 57,920 | 58,350 | 57,560 | 58,150 | 828,200 | 19,383.30 |
| 2018-12-10 | 57,990 | 58,410 | 57,300 | 57,550 | 940,800 | 19,183.30 |
| 2018-12-07 | 57,200 | 59,100 | 57,180 | 58,990 | 752,400 | 19,663.30 |
| 2018-12-06 | 57,540 | 57,790 | 56,420 | 57,300 | 817,800 | 19,100 |
| 2018-12-05 | 57,300 | 58,340 | 56,780 | 57,550 | 953,200 | 19,183.30 |
| 2018-12-04 | 58,300 | 58,980 | 56,960 | 56,980 | 917,700 | 18,993.30 |
| 2018-12-03 | 59,210 | 59,450 | 58,410 | 58,580 | 625,300 | 19,526.70 |
| 2018-11-30 | 59,100 | 59,430 | 58,210 | 59,040 | 692,800 | 19,680 |
| 2018-11-29 | 59,800 | 59,900 | 58,890 | 59,170 | 610,100 | 19,723.30 |
| 2018-11-28 | 57,610 | 59,190 | 57,380 | 59,110 | 757,900 | 19,703.30 |
| 2018-11-27 | 57,400 | 57,660 | 56,910 | 57,060 | 589,800 | 19,020 |
| 2018-11-26 | 56,500 | 57,550 | 55,630 | 57,400 | 939,500 | 19,133.30 |
| 2018-11-22 | 57,610 | 57,900 | 56,180 | 56,780 | 748,200 | 18,926.70 |
| 2018-11-21 | 57,490 | 58,260 | 57,320 | 57,450 | 597,000 | 19,150 |
| 2018-11-20 | 58,200 | 58,770 | 58,000 | 58,270 | 533,900 | 19,423.30 |
| 2018-11-19 | 59,520 | 59,870 | 58,540 | 58,740 | 573,800 | 19,580 |
| 2018-11-16 | 59,270 | 60,300 | 59,100 | 59,850 | 674,400 | 19,950 |
| 2018-11-15 | 58,590 | 59,380 | 58,390 | 59,310 | 640,600 | 19,770 |
| 2018-11-14 | 60,120 | 60,230 | 58,650 | 59,000 | 680,600 | 19,666.70 |
| 2018-11-13 | 59,800 | 60,150 | 58,940 | 60,120 | 1,091,200 | 20,040 |
| 2018-11-12 | 60,210 | 60,920 | 60,060 | 60,800 | 521,300 | 20,266.70 |
| 2018-11-09 | 61,050 | 61,520 | 60,020 | 60,290 | 836,100 | 20,096.70 |
| 2018-11-08 | 61,660 | 61,930 | 60,670 | 61,070 | 860,000 | 20,356.70 |
| 2018-11-07 | 58,930 | 61,010 | 58,870 | 60,450 | 1,434,400 | 20,150 |
| 2018-11-06 | 58,030 | 58,440 | 57,630 | 58,440 | 797,900 | 19,480 |
| 2018-11-05 | 58,720 | 59,040 | 57,330 | 57,650 | 1,526,800 | 19,216.70 |
| 2018-11-02 | 58,000 | 60,550 | 57,670 | 60,530 | 1,403,900 | 20,176.70 |
| 2018-11-01 | 57,070 | 58,520 | 56,980 | 58,020 | 852,000 | 19,340 |
| 2018-10-31 | 56,580 | 57,530 | 56,350 | 57,070 | 970,500 | 19,023.30 |
| 2018-10-30 | 55,780 | 57,560 | 55,210 | 57,150 | 1,052,300 | 19,050 |
| 2018-10-29 | 56,400 | 57,110 | 55,590 | 56,030 | 891,400 | 18,676.70 |
| 2018-10-26 | 55,550 | 56,050 | 54,600 | 55,530 | 1,378,900 | 18,510 |
| 2018-10-25 | 55,500 | 55,810 | 54,110 | 54,400 | 1,212,000 | 18,133.30 |
| 2018-10-24 | 56,200 | 57,670 | 56,090 | 57,230 | 1,276,700 | 19,076.70 |
| 2018-10-23 | 56,300 | 57,220 | 55,800 | 56,000 | 1,081,400 | 18,666.70 |
| 2018-10-22 | 55,920 | 56,800 | 55,410 | 56,470 | 659,300 | 18,823.30 |
| 2018-10-19 | 54,830 | 55,940 | 54,720 | 55,940 | 874,300 | 18,646.70 |
| 2018-10-18 | 56,310 | 56,940 | 55,500 | 55,830 | 893,200 | 18,610 |
| 2018-10-17 | 56,530 | 57,420 | 56,360 | 56,630 | 1,150,600 | 18,876.70 |
| 2018-10-16 | 53,780 | 55,660 | 53,270 | 55,660 | 1,230,900 | 18,553.30 |
| 2018-10-15 | 55,500 | 55,620 | 52,930 | 53,540 | 1,463,600 | 17,846.70 |
| 2018-10-12 | 56,470 | 57,780 | 54,620 | 56,070 | 2,327,200 | 18,690 |
| 2018-10-11 | 58,500 | 59,180 | 56,580 | 57,260 | 1,281,300 | 19,086.70 |
| 2018-10-10 | 58,600 | 59,960 | 58,250 | 59,800 | 855,800 | 19,933.30 |
| 2018-10-09 | 57,470 | 58,680 | 57,330 | 58,430 | 865,100 | 19,476.70 |
| 2018-10-05 | 58,000 | 58,640 | 57,320 | 57,750 | 856,900 | 19,250 |
| 2018-10-04 | 58,920 | 59,080 | 57,860 | 58,310 | 1,069,600 | 19,436.70 |
| 2018-10-03 | 58,270 | 58,850 | 57,580 | 58,850 | 859,700 | 19,616.70 |
| 2018-10-02 | 59,010 | 59,050 | 57,820 | 58,250 | 1,119,100 | 19,416.70 |
| 2018-10-01 | 58,400 | 59,070 | 58,070 | 58,830 | 805,100 | 19,610 |
| 2018-09-28 | 57,500 | 59,010 | 56,990 | 57,920 | 1,297,600 | 19,306.70 |
| 2018-09-27 | 56,000 | 57,100 | 55,830 | 56,720 | 771,500 | 18,906.70 |
| 2018-09-26 | 55,330 | 56,520 | 55,070 | 56,280 | 816,200 | 18,760 |
| 2018-09-25 | 56,210 | 56,330 | 55,320 | 55,380 | 835,200 | 18,460 |
| 2018-09-21 | 57,580 | 57,700 | 56,070 | 56,800 | 999,800 | 18,933.30 |
| 2018-09-20 | 56,230 | 57,200 | 56,100 | 56,910 | 945,200 | 18,970 |
| 2018-09-19 | 58,490 | 58,500 | 56,230 | 56,230 | 1,221,400 | 18,743.30 |
| 2018-09-18 | 58,000 | 59,490 | 57,650 | 57,660 | 1,339,200 | 19,220 |
| 2018-09-14 | 57,880 | 58,190 | 57,180 | 58,090 | 1,498,200 | 19,363.30 |
| 2018-09-13 | 55,560 | 56,950 | 55,380 | 56,870 | 755,200 | 18,956.70 |
| 2018-09-12 | 55,790 | 55,940 | 55,030 | 55,290 | 662,700 | 18,430 |
| 2018-09-11 | 54,690 | 55,460 | 54,520 | 55,270 | 732,600 | 18,423.30 |
| 2018-09-10 | 53,540 | 53,990 | 53,010 | 53,990 | 586,000 | 17,996.70 |
| 2018-09-07 | 53,690 | 54,160 | 53,430 | 53,900 | 661,600 | 17,966.70 |
| 2018-09-06 | 53,200 | 54,380 | 53,180 | 54,280 | 674,200 | 18,093.30 |
| 2018-09-05 | 53,000 | 54,400 | 52,900 | 53,850 | 1,113,400 | 17,950 |
| 2018-09-04 | 52,640 | 52,850 | 51,690 | 52,200 | 566,300 | 17,400 |
| 2018-09-03 | 51,700 | 52,520 | 51,520 | 52,370 | 496,900 | 17,456.70 |
| 2018-08-31 | 51,240 | 51,860 | 51,230 | 51,810 | 475,100 | 17,270 |
| 2018-08-30 | 51,840 | 52,060 | 51,330 | 51,440 | 557,100 | 17,146.70 |
| 2018-08-29 | 51,800 | 51,870 | 51,040 | 51,050 | 601,400 | 17,016.70 |
| 2018-08-28 | 52,790 | 52,950 | 51,870 | 51,880 | 701,300 | 17,293.30 |
| 2018-08-27 | 52,640 | 53,020 | 52,310 | 52,660 | 571,200 | 17,553.30 |
| 2018-08-24 | 51,080 | 52,300 | 51,000 | 52,020 | 695,000 | 17,340 |
| 2018-08-23 | 50,190 | 51,170 | 50,030 | 51,100 | 749,200 | 17,033.30 |
| 2018-08-22 | 50,390 | 50,780 | 49,470 | 49,730 | 521,200 | 16,576.70 |
| 2018-08-21 | 48,770 | 50,270 | 48,510 | 50,090 | 742,200 | 16,696.70 |
| 2018-08-20 | 48,470 | 49,140 | 48,450 | 48,960 | 475,900 | 16,320 |
| 2018-08-17 | 49,170 | 49,470 | 48,160 | 48,200 | 645,800 | 16,066.70 |
| 2018-08-16 | 47,800 | 49,430 | 47,540 | 49,270 | 964,100 | 16,423.30 |
| 2018-08-15 | 48,470 | 48,610 | 48,040 | 48,240 | 457,200 | 16,080 |
| 2018-08-14 | 47,200 | 48,460 | 47,110 | 48,460 | 763,200 | 16,153.30 |
| 2018-08-13 | 47,280 | 47,380 | 46,450 | 46,590 | 687,500 | 15,530 |
| 2018-08-10 | 47,960 | 48,090 | 47,380 | 47,410 | 765,500 | 15,803.30 |
| 2018-08-09 | 47,960 | 47,960 | 47,390 | 47,620 | 417,300 | 15,873.30 |
| 2018-08-08 | 47,560 | 48,080 | 47,350 | 47,480 | 524,500 | 15,826.70 |
| 2018-08-07 | 48,350 | 48,360 | 47,460 | 47,720 | 453,800 | 15,906.70 |
| 2018-08-06 | 48,180 | 48,610 | 47,750 | 48,320 | 464,800 | 16,106.70 |
| 2018-08-03 | 48,230 | 48,420 | 48,000 | 48,280 | 570,600 | 16,093.30 |
| 2018-08-02 | 47,810 | 48,060 | 47,100 | 47,320 | 590,300 | 15,773.30 |
| 2018-08-01 | 48,270 | 48,500 | 47,890 | 48,040 | 615,100 | 16,013.30 |
| 2018-07-31 | 47,570 | 49,320 | 47,110 | 48,750 | 1,343,300 | 16,250 |
| 2018-07-30 | 48,390 | 48,460 | 47,620 | 47,730 | 601,900 | 15,910 |
| 2018-07-27 | 48,650 | 48,890 | 48,090 | 48,680 | 562,100 | 16,226.70 |
| 2018-07-26 | 48,070 | 48,890 | 47,810 | 48,520 | 913,000 | 16,173.30 |
| 2018-07-25 | 49,270 | 49,670 | 48,710 | 49,420 | 644,500 | 16,473.30 |
| 2018-07-24 | 50,450 | 50,450 | 49,110 | 49,770 | 781,200 | 16,590 |
| 2018-07-23 | 51,580 | 51,650 | 49,700 | 49,900 | 1,391,500 | 16,633.30 |
| 2018-07-20 | 52,610 | 53,540 | 52,270 | 52,930 | 845,700 | 17,643.30 |
| 2018-07-19 | 54,200 | 54,510 | 52,670 | 52,670 | 775,900 | 17,556.70 |
| 2018-07-18 | 53,910 | 54,400 | 53,670 | 53,880 | 750,500 | 17,960 |
| 2018-07-17 | 52,680 | 53,120 | 52,010 | 52,810 | 711,600 | 17,603.30 |
| 2018-07-13 | 51,550 | 53,150 | 51,000 | 52,650 | 1,597,000 | 17,550 |
| 2018-07-12 | 47,730 | 49,290 | 47,530 | 49,230 | 709,900 | 16,410 |
| 2018-07-11 | 47,960 | 48,280 | 47,320 | 47,420 | 648,600 | 15,806.70 |
| 2018-07-10 | 47,880 | 48,910 | 47,720 | 48,560 | 621,900 | 16,186.70 |
| 2018-07-09 | 48,100 | 48,830 | 47,710 | 47,750 | 593,100 | 15,916.70 |
| 2018-07-06 | 47,640 | 48,090 | 46,900 | 47,760 | 808,600 | 15,920 |
| 2018-07-05 | 48,620 | 48,710 | 47,260 | 47,500 | 931,400 | 15,833.30 |
| 2018-07-04 | 48,700 | 49,430 | 48,430 | 48,730 | 731,000 | 16,243.30 |
| 2018-07-03 | 49,870 | 50,380 | 49,010 | 49,800 | 745,900 | 16,600 |
| 2018-07-02 | 50,800 | 50,800 | 49,250 | 49,450 | 610,300 | 16,483.30 |
| 2018-06-29 | 51,160 | 51,450 | 50,640 | 50,910 | 605,600 | 16,970 |
| 2018-06-28 | 50,670 | 50,980 | 49,690 | 50,940 | 647,200 | 16,980 |
| 2018-06-27 | 49,990 | 50,690 | 49,880 | 50,580 | 551,400 | 16,860 |
| 2018-06-26 | 50,960 | 51,030 | 50,190 | 50,210 | 695,400 | 16,736.70 |
| 2018-06-25 | 52,010 | 52,540 | 51,520 | 51,640 | 477,000 | 17,213.30 |
| 2018-06-22 | 52,000 | 53,070 | 51,790 | 52,140 | 830,200 | 17,380 |
| 2018-06-21 | 51,460 | 53,420 | 51,210 | 52,930 | 952,200 | 17,643.30 |
| 2018-06-20 | 50,500 | 51,830 | 50,400 | 51,790 | 614,200 | 17,263.30 |
| 2018-06-19 | 51,380 | 51,390 | 50,020 | 50,050 | 615,200 | 16,683.30 |
| 2018-06-18 | 51,040 | 51,720 | 51,010 | 51,410 | 441,400 | 17,136.70 |
| 2018-06-15 | 50,880 | 51,680 | 50,600 | 51,350 | 741,000 | 17,116.70 |
| 2018-06-14 | 50,200 | 50,700 | 49,940 | 50,160 | 505,700 | 16,720 |
| 2018-06-13 | 50,710 | 50,790 | 50,330 | 50,410 | 373,400 | 16,803.30 |
| 2018-06-12 | 50,670 | 51,110 | 50,160 | 50,840 | 719,800 | 16,946.70 |
| 2018-06-11 | 49,280 | 50,280 | 49,150 | 50,270 | 525,000 | 16,756.70 |
| 2018-06-08 | 49,500 | 49,500 | 48,800 | 49,050 | 983,600 | 16,350 |
| 2018-06-07 | 48,550 | 49,490 | 48,550 | 49,190 | 793,500 | 16,396.70 |
| 2018-06-06 | 47,490 | 48,500 | 47,220 | 48,310 | 608,700 | 16,103.30 |
| 2018-06-05 | 46,580 | 47,210 | 46,100 | 47,140 | 623,700 | 15,713.30 |
| 2018-06-04 | 47,200 | 47,360 | 46,750 | 47,080 | 381,400 | 15,693.30 |
| 2018-06-01 | 47,120 | 47,520 | 46,680 | 46,910 | 548,300 | 15,636.70 |
| 2018-05-31 | 47,880 | 48,360 | 47,530 | 47,730 | 946,400 | 15,910 |
| 2018-05-30 | 46,910 | 47,600 | 46,780 | 47,450 | 681,500 | 15,816.70 |
| 2018-05-29 | 48,460 | 48,470 | 47,540 | 47,920 | 421,300 | 15,973.30 |
| 2018-05-28 | 47,910 | 48,330 | 47,720 | 48,330 | 345,900 | 16,110 |
| 2018-05-25 | 47,300 | 47,890 | 46,730 | 47,730 | 446,100 | 15,910 |
| 2018-05-24 | 47,730 | 47,960 | 46,880 | 47,320 | 559,800 | 15,773.30 |
| 2018-05-23 | 49,120 | 49,190 | 47,810 | 47,830 | 738,900 | 15,943.30 |
| 2018-05-22 | 49,450 | 49,820 | 49,290 | 49,570 | 373,200 | 16,523.30 |
| 2018-05-21 | 48,830 | 49,490 | 48,800 | 49,300 | 343,200 | 16,433.30 |
| 2018-05-18 | 48,900 | 49,100 | 48,560 | 48,830 | 467,200 | 16,276.70 |
| 2018-05-17 | 48,690 | 48,890 | 48,590 | 48,600 | 377,200 | 16,200 |
| 2018-05-16 | 49,000 | 49,080 | 48,450 | 48,500 | 456,100 | 16,166.70 |
| 2018-05-15 | 49,000 | 49,360 | 48,910 | 49,180 | 448,100 | 16,393.30 |
| 2018-05-14 | 48,950 | 49,120 | 48,570 | 48,590 | 371,600 | 16,196.70 |
| 2018-05-11 | 48,950 | 49,110 | 48,470 | 49,030 | 533,700 | 16,343.30 |
| 2018-05-10 | 48,900 | 49,200 | 48,570 | 48,650 | 320,300 | 16,216.70 |
| 2018-05-09 | 48,640 | 49,000 | 48,460 | 48,850 | 332,300 | 16,283.30 |
| 2018-05-08 | 48,500 | 48,920 | 47,940 | 48,730 | 537,300 | 16,243.30 |
| 2018-05-07 | 49,500 | 49,520 | 48,600 | 48,850 | 494,000 | 16,283.30 |
| 2018-05-02 | 49,480 | 49,750 | 48,970 | 49,220 | 579,400 | 16,406.70 |
| 2018-05-01 | 48,530 | 49,040 | 48,360 | 49,040 | 599,600 | 16,346.70 |
| 2018-04-27 | 47,810 | 48,420 | 47,610 | 48,210 | 652,300 | 16,070 |
| 2018-04-26 | 47,270 | 47,620 | 47,140 | 47,290 | 819,000 | 15,763.30 |
| 2018-04-25 | 46,510 | 47,530 | 46,510 | 47,060 | 595,800 | 15,686.70 |
| 2018-04-24 | 47,570 | 47,800 | 47,060 | 47,060 | 583,200 | 15,686.70 |
| 2018-04-23 | 47,280 | 47,550 | 47,040 | 47,100 | 357,900 | 15,700 |
| 2018-04-20 | 47,330 | 47,720 | 47,120 | 47,510 | 559,100 | 15,836.70 |
| 2018-04-19 | 47,530 | 47,760 | 47,000 | 47,100 | 682,000 | 15,700 |
| 2018-04-18 | 46,670 | 47,910 | 46,670 | 47,420 | 828,900 | 15,806.70 |
| 2018-04-17 | 46,030 | 46,680 | 45,950 | 46,440 | 715,000 | 15,480 |
| 2018-04-16 | 46,820 | 46,870 | 45,750 | 45,790 | 781,500 | 15,263.30 |
| 2018-04-13 | 48,500 | 48,540 | 46,720 | 46,870 | 1,348,600 | 15,623.30 |
| 2018-04-12 | 46,270 | 46,900 | 46,180 | 46,900 | 594,700 | 15,633.30 |
| 2018-04-11 | 46,600 | 46,750 | 45,510 | 45,950 | 699,000 | 15,316.70 |
| 2018-04-10 | 46,120 | 46,980 | 45,950 | 46,550 | 723,400 | 15,516.70 |
| 2018-04-09 | 46,340 | 46,820 | 46,180 | 46,620 | 651,900 | 15,540 |
| 2018-04-06 | 46,400 | 46,770 | 46,020 | 46,270 | 1,018,900 | 15,423.30 |
| 2018-04-05 | 45,880 | 46,560 | 45,560 | 46,500 | 947,100 | 15,500 |
| 2018-04-04 | 45,100 | 45,330 | 44,530 | 45,200 | 1,156,400 | 15,066.70 |
| 2018-04-03 | 42,580 | 44,070 | 42,570 | 43,890 | 966,100 | 14,630 |
| 2018-03-30 | 42,290 | 43,310 | 42,230 | 43,240 | 872,700 | 14,413.30 |
| 2018-03-29 | 41,600 | 42,440 | 41,490 | 41,940 | 850,900 | 13,980 |
| 2018-03-28 | 40,480 | 41,000 | 40,170 | 40,900 | 936,200 | 13,633.30 |
| 2018-03-27 | 40,550 | 41,080 | 40,330 | 41,040 | 945,200 | 13,680 |
| 2018-03-26 | 39,390 | 40,190 | 38,900 | 40,170 | 898,600 | 13,390 |
| 2018-03-23 | 40,920 | 41,180 | 39,340 | 39,660 | 1,649,100 | 13,220 |
| 2018-03-22 | 41,600 | 42,320 | 41,580 | 42,320 | 642,300 | 14,106.70 |
| 2018-03-20 | 41,660 | 41,960 | 41,300 | 41,790 | 611,200 | 13,930 |
| 2018-03-19 | 41,390 | 41,940 | 41,340 | 41,750 | 622,500 | 13,916.70 |
| 2018-03-16 | 42,480 | 42,480 | 41,950 | 42,030 | 496,400 | 14,010 |
| 2018-03-15 | 42,000 | 42,280 | 41,590 | 42,190 | 518,700 | 14,063.30 |
| 2018-03-14 | 42,600 | 42,750 | 41,950 | 42,060 | 639,500 | 14,020 |
| 2018-03-13 | 42,820 | 43,190 | 42,360 | 43,170 | 523,200 | 14,390 |
| 2018-03-12 | 43,640 | 43,960 | 42,610 | 43,010 | 778,600 | 14,336.70 |
| 2018-03-09 | 42,540 | 43,640 | 42,240 | 42,400 | 1,587,800 | 14,133.30 |
| 2018-03-08 | 43,040 | 43,220 | 41,980 | 42,170 | 806,100 | 14,056.70 |
| 2018-03-07 | 42,690 | 43,090 | 42,220 | 42,470 | 882,000 | 14,156.70 |
| 2018-03-06 | 42,830 | 43,220 | 42,550 | 43,100 | 764,900 | 14,366.70 |
| 2018-03-05 | 41,350 | 41,960 | 41,170 | 41,870 | 764,100 | 13,956.70 |
| 2018-03-02 | 40,600 | 41,370 | 40,420 | 40,980 | 1,286,200 | 13,660 |
| 2018-03-01 | 42,090 | 42,470 | 41,880 | 42,080 | 780,900 | 14,026.70 |
| 2018-02-28 | 43,340 | 43,450 | 42,570 | 42,570 | 737,300 | 14,190 |
| 2018-02-27 | 43,920 | 44,220 | 43,570 | 43,670 | 795,000 | 14,556.70 |
| 2018-02-26 | 43,210 | 43,520 | 42,980 | 43,330 | 569,700 | 14,443.30 |
| 2018-02-23 | 42,440 | 42,720 | 42,080 | 42,680 | 572,900 | 14,226.70 |
| 2018-02-22 | 42,240 | 42,530 | 41,960 | 42,330 | 770,000 | 14,110 |
| 2018-02-21 | 42,560 | 43,600 | 42,260 | 42,940 | 884,300 | 14,313.30 |
| 2018-02-20 | 43,350 | 43,400 | 42,610 | 42,710 | 634,900 | 14,236.70 |
| 2018-02-19 | 43,000 | 43,780 | 42,840 | 43,670 | 776,200 | 14,556.70 |
| 2018-02-16 | 41,840 | 42,830 | 41,520 | 42,600 | 883,900 | 14,200 |
| 2018-02-15 | 41,500 | 42,190 | 41,300 | 41,840 | 971,700 | 13,946.70 |
| 2018-02-14 | 41,120 | 41,400 | 40,450 | 40,980 | 1,052,200 | 13,660 |
| 2018-02-13 | 42,000 | 42,140 | 41,010 | 41,020 | 1,009,500 | 13,673.30 |
| 2018-02-09 | 41,220 | 41,920 | 41,050 | 41,480 | 1,665,700 | 13,826.70 |
| 2018-02-08 | 43,370 | 43,610 | 42,330 | 43,070 | 1,202,500 | 14,356.70 |
| 2018-02-07 | 45,350 | 45,510 | 43,240 | 43,380 | 1,485,700 | 14,460 |
| 2018-02-06 | 44,270 | 45,160 | 42,580 | 44,000 | 2,175,200 | 14,666.70 |
| 2018-02-05 | 46,620 | 47,290 | 46,350 | 46,540 | 1,194,300 | 15,513.30 |
| 2018-02-02 | 48,960 | 49,080 | 48,420 | 48,620 | 646,600 | 16,206.70 |
| 2018-02-01 | 49,020 | 49,620 | 48,710 | 49,590 | 508,300 | 16,530 |
| 2018-01-31 | 48,330 | 49,330 | 48,100 | 48,690 | 796,800 | 16,230 |
| 2018-01-30 | 49,100 | 49,320 | 48,210 | 48,330 | 741,700 | 16,110 |
| 2018-01-29 | 49,720 | 50,070 | 49,160 | 49,440 | 586,600 | 16,480 |
| 2018-01-26 | 49,780 | 50,070 | 49,270 | 49,510 | 686,400 | 16,503.30 |
| 2018-01-25 | 49,950 | 50,130 | 49,260 | 49,320 | 677,500 | 16,440 |
| 2018-01-24 | 50,840 | 51,120 | 50,280 | 50,570 | 527,400 | 16,856.70 |
| 2018-01-23 | 50,350 | 50,990 | 49,840 | 50,850 | 736,900 | 16,950 |
| 2018-01-22 | 50,000 | 50,120 | 49,570 | 49,920 | 465,100 | 16,640 |
| 2018-01-19 | 50,720 | 50,850 | 50,240 | 50,300 | 608,800 | 16,766.70 |
| 2018-01-18 | 51,200 | 51,580 | 50,310 | 50,550 | 1,268,400 | 16,850 |
| 2018-01-17 | 50,060 | 50,560 | 49,690 | 50,380 | 1,085,800 | 16,793.30 |
| 2018-01-16 | 49,580 | 51,110 | 49,400 | 50,940 | 831,600 | 16,980 |
| 2018-01-15 | 50,150 | 50,260 | 49,340 | 49,540 | 809,500 | 16,513.30 |
| 2018-01-12 | 48,000 | 50,150 | 47,790 | 49,610 | 2,041,000 | 16,536.70 |
| 2018-01-11 | 46,990 | 47,220 | 46,540 | 46,800 | 525,900 | 15,600 |
| 2018-01-10 | 47,420 | 47,490 | 46,800 | 46,800 | 464,700 | 15,600 |
| 2018-01-09 | 47,870 | 47,960 | 47,270 | 47,390 | 734,500 | 15,796.70 |
| 2018-01-05 | 46,730 | 47,100 | 46,170 | 46,840 | 731,100 | 15,613.30 |
| 2018-01-04 | 45,580 | 46,630 | 45,510 | 46,440 | 997,900 | 15,480 |
分割・併合履歴 ： [2023-02-27]1株→3株 [2002-02-25]1株→2株 [2000-08-28]1株→2株 [1997-08-26]1株→1.1株 [1996-08-27]1株→1.1株 [1995-08-28]1株→2株 [1994-08-26]1株→1.5株
