3132 マクニカホールディングス(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 | 1,356 | 1,372 | 1,337 | 1,349 | 207,200 | 1,349 |
| 2018-12-27 | 1,343 | 1,359 | 1,325 | 1,359 | 299,000 | 1,359 |
| 2018-12-26 | 1,263 | 1,307 | 1,249 | 1,268 | 261,100 | 1,268 |
| 2018-12-25 | 1,215 | 1,285 | 1,207 | 1,260 | 555,700 | 1,260 |
| 2018-12-21 | 1,373 | 1,387 | 1,323 | 1,335 | 479,300 | 1,335 |
| 2018-12-20 | 1,457 | 1,457 | 1,373 | 1,389 | 293,300 | 1,389 |
| 2018-12-19 | 1,440 | 1,474 | 1,425 | 1,467 | 169,800 | 1,467 |
| 2018-12-18 | 1,448 | 1,478 | 1,443 | 1,446 | 169,000 | 1,446 |
| 2018-12-17 | 1,503 | 1,523 | 1,472 | 1,475 | 215,700 | 1,475 |
| 2018-12-14 | 1,558 | 1,558 | 1,501 | 1,503 | 215,500 | 1,503 |
| 2018-12-13 | 1,535 | 1,570 | 1,522 | 1,564 | 492,600 | 1,564 |
| 2018-12-12 | 1,529 | 1,539 | 1,512 | 1,523 | 380,100 | 1,523 |
| 2018-12-11 | 1,592 | 1,592 | 1,509 | 1,514 | 296,600 | 1,514 |
| 2018-12-10 | 1,639 | 1,650 | 1,590 | 1,590 | 256,100 | 1,590 |
| 2018-12-07 | 1,685 | 1,699 | 1,654 | 1,674 | 280,200 | 1,674 |
| 2018-12-06 | 1,680 | 1,691 | 1,645 | 1,682 | 283,200 | 1,682 |
| 2018-12-05 | 1,697 | 1,706 | 1,656 | 1,688 | 234,900 | 1,688 |
| 2018-12-04 | 1,765 | 1,765 | 1,713 | 1,723 | 198,000 | 1,723 |
| 2018-12-03 | 1,768 | 1,800 | 1,758 | 1,780 | 176,900 | 1,780 |
| 2018-11-30 | 1,729 | 1,759 | 1,727 | 1,752 | 231,300 | 1,752 |
| 2018-11-29 | 1,726 | 1,731 | 1,712 | 1,717 | 132,500 | 1,717 |
| 2018-11-28 | 1,689 | 1,713 | 1,681 | 1,707 | 176,700 | 1,707 |
| 2018-11-27 | 1,671 | 1,689 | 1,651 | 1,675 | 133,200 | 1,675 |
| 2018-11-26 | 1,630 | 1,671 | 1,617 | 1,657 | 134,400 | 1,657 |
| 2018-11-22 | 1,622 | 1,637 | 1,603 | 1,631 | 260,100 | 1,631 |
| 2018-11-21 | 1,625 | 1,646 | 1,607 | 1,620 | 255,100 | 1,620 |
| 2018-11-20 | 1,656 | 1,675 | 1,643 | 1,652 | 134,100 | 1,652 |
| 2018-11-19 | 1,682 | 1,709 | 1,668 | 1,690 | 163,200 | 1,690 |
| 2018-11-16 | 1,701 | 1,738 | 1,682 | 1,688 | 307,400 | 1,688 |
| 2018-11-15 | 1,647 | 1,709 | 1,645 | 1,694 | 286,900 | 1,694 |
| 2018-11-14 | 1,687 | 1,703 | 1,635 | 1,643 | 352,200 | 1,643 |
| 2018-11-13 | 1,666 | 1,692 | 1,639 | 1,685 | 254,300 | 1,685 |
| 2018-11-12 | 1,703 | 1,722 | 1,688 | 1,713 | 158,700 | 1,713 |
| 2018-11-09 | 1,721 | 1,739 | 1,686 | 1,711 | 218,100 | 1,711 |
| 2018-11-08 | 1,716 | 1,745 | 1,712 | 1,733 | 261,700 | 1,733 |
| 2018-11-07 | 1,706 | 1,727 | 1,675 | 1,685 | 366,200 | 1,685 |
| 2018-11-06 | 1,673 | 1,710 | 1,669 | 1,705 | 325,600 | 1,705 |
| 2018-11-05 | 1,630 | 1,677 | 1,630 | 1,661 | 362,900 | 1,661 |
| 2018-11-02 | 1,587 | 1,652 | 1,584 | 1,649 | 424,900 | 1,649 |
| 2018-11-01 | 1,602 | 1,618 | 1,568 | 1,575 | 567,300 | 1,575 |
| 2018-10-31 | 1,586 | 1,636 | 1,553 | 1,632 | 893,600 | 1,632 |
| 2018-10-30 | 1,594 | 1,648 | 1,545 | 1,566 | 2,272,700 | 1,566 |
| 2018-10-29 | 1,633 | 1,651 | 1,521 | 1,578 | 854,800 | 1,578 |
| 2018-10-26 | 1,708 | 1,708 | 1,625 | 1,642 | 382,200 | 1,642 |
| 2018-10-25 | 1,716 | 1,723 | 1,653 | 1,695 | 609,700 | 1,695 |
| 2018-10-24 | 1,802 | 1,802 | 1,764 | 1,783 | 291,900 | 1,783 |
| 2018-10-23 | 1,840 | 1,848 | 1,800 | 1,802 | 250,500 | 1,802 |
| 2018-10-22 | 1,830 | 1,859 | 1,814 | 1,850 | 242,300 | 1,850 |
| 2018-10-19 | 1,822 | 1,846 | 1,811 | 1,838 | 218,500 | 1,838 |
| 2018-10-18 | 1,836 | 1,871 | 1,830 | 1,850 | 245,500 | 1,850 |
| 2018-10-17 | 1,811 | 1,831 | 1,801 | 1,829 | 343,900 | 1,829 |
| 2018-10-16 | 1,774 | 1,794 | 1,768 | 1,780 | 209,100 | 1,780 |
| 2018-10-15 | 1,813 | 1,825 | 1,782 | 1,782 | 314,200 | 1,782 |
| 2018-10-12 | 1,790 | 1,836 | 1,782 | 1,828 | 325,400 | 1,828 |
| 2018-10-11 | 1,830 | 1,849 | 1,790 | 1,798 | 513,500 | 1,798 |
| 2018-10-10 | 1,955 | 1,973 | 1,921 | 1,921 | 443,700 | 1,921 |
| 2018-10-09 | 1,990 | 2,024 | 1,947 | 1,952 | 435,100 | 1,952 |
| 2018-10-05 | 1,972 | 2,003 | 1,944 | 1,991 | 416,700 | 1,991 |
| 2018-10-04 | 2,010 | 2,023 | 1,985 | 1,991 | 265,700 | 1,991 |
| 2018-10-03 | 2,023 | 2,053 | 2,008 | 2,010 | 223,800 | 2,010 |
| 2018-10-02 | 2,060 | 2,092 | 2,024 | 2,028 | 515,100 | 2,028 |
| 2018-10-01 | 2,007 | 2,053 | 1,986 | 2,045 | 462,200 | 2,045 |
| 2018-09-28 | 2,016 | 2,032 | 1,998 | 2,007 | 240,200 | 2,007 |
| 2018-09-27 | 2,029 | 2,039 | 1,998 | 2,001 | 278,200 | 2,001 |
| 2018-09-26 | 1,962 | 2,053 | 1,942 | 2,032 | 532,700 | 2,032 |
| 2018-09-25 | 2,010 | 2,055 | 1,985 | 1,999 | 639,000 | 1,999 |
| 2018-09-21 | 2,001 | 2,012 | 1,998 | 2,010 | 567,500 | 2,010 |
| 2018-09-20 | 2,000 | 2,004 | 1,980 | 1,993 | 196,600 | 1,993 |
| 2018-09-19 | 1,992 | 2,008 | 1,984 | 1,997 | 388,500 | 1,997 |
| 2018-09-18 | 1,980 | 1,993 | 1,902 | 1,977 | 709,000 | 1,977 |
| 2018-09-14 | 1,943 | 1,989 | 1,938 | 1,977 | 331,800 | 1,977 |
| 2018-09-13 | 1,917 | 1,963 | 1,917 | 1,943 | 219,100 | 1,943 |
| 2018-09-12 | 1,972 | 1,985 | 1,908 | 1,917 | 298,900 | 1,917 |
| 2018-09-11 | 1,979 | 1,993 | 1,949 | 1,969 | 255,600 | 1,969 |
| 2018-09-10 | 1,911 | 1,977 | 1,910 | 1,976 | 250,100 | 1,976 |
| 2018-09-07 | 1,962 | 1,983 | 1,895 | 1,908 | 362,500 | 1,908 |
| 2018-09-06 | 1,959 | 1,994 | 1,954 | 1,989 | 323,500 | 1,989 |
| 2018-09-05 | 1,987 | 1,997 | 1,949 | 1,970 | 378,800 | 1,970 |
| 2018-09-04 | 1,958 | 2,003 | 1,944 | 1,990 | 367,900 | 1,990 |
| 2018-09-03 | 1,998 | 2,005 | 1,934 | 1,949 | 387,500 | 1,949 |
| 2018-08-31 | 1,954 | 1,995 | 1,953 | 1,995 | 414,700 | 1,995 |
| 2018-08-30 | 1,981 | 1,991 | 1,962 | 1,969 | 238,900 | 1,969 |
| 2018-08-29 | 1,970 | 1,984 | 1,965 | 1,977 | 188,900 | 1,977 |
| 2018-08-28 | 1,970 | 1,994 | 1,961 | 1,970 | 290,500 | 1,970 |
| 2018-08-27 | 1,909 | 1,969 | 1,905 | 1,962 | 256,300 | 1,962 |
| 2018-08-24 | 1,900 | 1,914 | 1,870 | 1,897 | 144,900 | 1,897 |
| 2018-08-23 | 1,871 | 1,894 | 1,867 | 1,881 | 203,600 | 1,881 |
| 2018-08-22 | 1,823 | 1,889 | 1,822 | 1,883 | 265,800 | 1,883 |
| 2018-08-21 | 1,844 | 1,860 | 1,814 | 1,836 | 210,200 | 1,836 |
| 2018-08-20 | 1,870 | 1,905 | 1,858 | 1,859 | 204,800 | 1,859 |
| 2018-08-17 | 1,842 | 1,905 | 1,841 | 1,900 | 272,000 | 1,900 |
| 2018-08-16 | 1,876 | 1,888 | 1,829 | 1,830 | 398,700 | 1,830 |
| 2018-08-15 | 1,918 | 1,948 | 1,899 | 1,911 | 243,400 | 1,911 |
| 2018-08-14 | 1,895 | 1,910 | 1,852 | 1,899 | 225,700 | 1,899 |
| 2018-08-13 | 1,937 | 1,937 | 1,861 | 1,888 | 395,700 | 1,888 |
| 2018-08-10 | 1,989 | 1,989 | 1,958 | 1,964 | 277,100 | 1,964 |
| 2018-08-09 | 1,990 | 1,998 | 1,972 | 1,991 | 248,200 | 1,991 |
| 2018-08-08 | 1,996 | 2,000 | 1,976 | 1,987 | 454,000 | 1,987 |
| 2018-08-07 | 1,960 | 1,988 | 1,944 | 1,986 | 182,900 | 1,986 |
| 2018-08-06 | 1,957 | 2,000 | 1,957 | 1,973 | 420,800 | 1,973 |
| 2018-08-03 | 1,995 | 1,995 | 1,948 | 1,958 | 251,900 | 1,958 |
| 2018-08-02 | 1,993 | 2,008 | 1,964 | 1,994 | 1,074,700 | 1,994 |
| 2018-08-01 | 1,849 | 1,989 | 1,822 | 1,988 | 1,270,400 | 1,988 |
| 2018-07-31 | 1,984 | 2,037 | 1,876 | 1,889 | 1,312,900 | 1,889 |
| 2018-07-30 | 1,860 | 1,997 | 1,860 | 1,982 | 1,254,400 | 1,982 |
| 2018-07-27 | 1,857 | 1,868 | 1,830 | 1,848 | 166,300 | 1,848 |
| 2018-07-26 | 1,824 | 1,850 | 1,815 | 1,849 | 179,300 | 1,849 |
| 2018-07-25 | 1,805 | 1,815 | 1,796 | 1,804 | 144,200 | 1,804 |
| 2018-07-24 | 1,810 | 1,824 | 1,791 | 1,797 | 135,900 | 1,797 |
| 2018-07-23 | 1,803 | 1,832 | 1,783 | 1,794 | 187,800 | 1,794 |
| 2018-07-20 | 1,845 | 1,873 | 1,818 | 1,818 | 231,000 | 1,818 |
| 2018-07-19 | 1,868 | 1,878 | 1,861 | 1,863 | 115,700 | 1,863 |
| 2018-07-18 | 1,892 | 1,900 | 1,849 | 1,865 | 175,200 | 1,865 |
| 2018-07-17 | 1,827 | 1,890 | 1,827 | 1,882 | 336,600 | 1,882 |
| 2018-07-13 | 1,801 | 1,825 | 1,792 | 1,814 | 127,200 | 1,814 |
| 2018-07-12 | 1,791 | 1,811 | 1,779 | 1,797 | 190,300 | 1,797 |
| 2018-07-11 | 1,822 | 1,826 | 1,777 | 1,789 | 138,500 | 1,789 |
| 2018-07-10 | 1,820 | 1,853 | 1,820 | 1,832 | 136,900 | 1,832 |
| 2018-07-09 | 1,819 | 1,820 | 1,770 | 1,813 | 141,800 | 1,813 |
| 2018-07-06 | 1,761 | 1,816 | 1,755 | 1,806 | 291,400 | 1,806 |
| 2018-07-05 | 1,778 | 1,806 | 1,728 | 1,730 | 233,300 | 1,730 |
| 2018-07-04 | 1,765 | 1,798 | 1,743 | 1,781 | 242,900 | 1,781 |
| 2018-07-03 | 1,830 | 1,830 | 1,751 | 1,772 | 326,500 | 1,772 |
| 2018-07-02 | 1,862 | 1,897 | 1,821 | 1,822 | 345,800 | 1,822 |
| 2018-06-29 | 1,812 | 1,876 | 1,802 | 1,861 | 441,100 | 1,861 |
| 2018-06-28 | 1,775 | 1,811 | 1,771 | 1,809 | 333,500 | 1,809 |
| 2018-06-27 | 1,739 | 1,772 | 1,735 | 1,758 | 201,400 | 1,758 |
| 2018-06-26 | 1,708 | 1,755 | 1,702 | 1,745 | 204,100 | 1,745 |
| 2018-06-25 | 1,749 | 1,764 | 1,719 | 1,721 | 221,100 | 1,721 |
| 2018-06-22 | 1,756 | 1,759 | 1,719 | 1,748 | 407,000 | 1,748 |
| 2018-06-21 | 1,798 | 1,826 | 1,764 | 1,772 | 324,000 | 1,772 |
| 2018-06-20 | 1,800 | 1,814 | 1,753 | 1,798 | 359,700 | 1,798 |
| 2018-06-19 | 1,849 | 1,870 | 1,809 | 1,809 | 275,100 | 1,809 |
| 2018-06-18 | 1,889 | 1,900 | 1,845 | 1,858 | 274,700 | 1,858 |
| 2018-06-15 | 1,917 | 1,920 | 1,877 | 1,878 | 610,200 | 1,878 |
| 2018-06-14 | 1,894 | 1,926 | 1,894 | 1,902 | 241,100 | 1,902 |
| 2018-06-13 | 1,912 | 1,915 | 1,895 | 1,897 | 122,000 | 1,897 |
| 2018-06-12 | 1,932 | 1,938 | 1,896 | 1,911 | 283,900 | 1,911 |
| 2018-06-11 | 1,885 | 1,927 | 1,872 | 1,919 | 247,600 | 1,919 |
| 2018-06-08 | 1,892 | 1,913 | 1,884 | 1,887 | 235,400 | 1,887 |
| 2018-06-07 | 1,890 | 1,912 | 1,864 | 1,904 | 223,100 | 1,904 |
| 2018-06-06 | 1,903 | 1,934 | 1,871 | 1,880 | 367,300 | 1,880 |
| 2018-06-05 | 1,920 | 1,938 | 1,896 | 1,930 | 374,000 | 1,930 |
| 2018-06-04 | 1,860 | 1,912 | 1,860 | 1,911 | 310,500 | 1,911 |
| 2018-06-01 | 1,822 | 1,853 | 1,816 | 1,845 | 190,700 | 1,845 |
| 2018-05-31 | 1,822 | 1,833 | 1,797 | 1,822 | 499,100 | 1,822 |
| 2018-05-30 | 1,829 | 1,838 | 1,812 | 1,832 | 262,800 | 1,832 |
| 2018-05-29 | 1,857 | 1,883 | 1,848 | 1,869 | 211,400 | 1,869 |
| 2018-05-28 | 1,905 | 1,914 | 1,853 | 1,862 | 357,900 | 1,862 |
| 2018-05-25 | 1,872 | 1,897 | 1,844 | 1,884 | 467,300 | 1,884 |
| 2018-05-24 | 1,947 | 1,950 | 1,883 | 1,893 | 434,000 | 1,893 |
| 2018-05-23 | 1,973 | 1,987 | 1,951 | 1,959 | 329,700 | 1,959 |
| 2018-05-22 | 1,990 | 1,990 | 1,960 | 1,969 | 318,500 | 1,969 |
| 2018-05-21 | 1,954 | 1,992 | 1,950 | 1,985 | 403,400 | 1,985 |
| 2018-05-18 | 1,965 | 1,965 | 1,940 | 1,947 | 397,200 | 1,947 |
| 2018-05-17 | 1,990 | 1,997 | 1,948 | 1,961 | 517,000 | 1,961 |
| 2018-05-16 | 1,975 | 1,999 | 1,961 | 1,966 | 722,200 | 1,966 |
| 2018-05-15 | 1,997 | 2,000 | 1,932 | 1,973 | 998,400 | 1,973 |
| 2018-05-14 | 1,998 | 2,003 | 1,970 | 1,997 | 1,290,600 | 1,997 |
| 2018-05-11 | 1,949 | 1,979 | 1,930 | 1,979 | 1,328,500 | 1,979 |
| 2018-05-10 | 1,891 | 1,948 | 1,885 | 1,948 | 1,195,800 | 1,948 |
| 2018-05-09 | 1,855 | 1,891 | 1,849 | 1,885 | 949,000 | 1,885 |
| 2018-05-08 | 1,800 | 1,862 | 1,795 | 1,854 | 1,183,800 | 1,854 |
| 2018-05-07 | 1,809 | 1,809 | 1,735 | 1,761 | 1,137,300 | 1,761 |
| 2018-05-02 | 1,844 | 1,848 | 1,806 | 1,811 | 788,400 | 1,811 |
| 2018-05-01 | 1,900 | 1,980 | 1,831 | 1,851 | 1,878,900 | 1,851 |
| 2018-04-27 | 1,891 | 1,893 | 1,860 | 1,879 | 454,600 | 1,879 |
| 2018-04-26 | 1,872 | 1,897 | 1,867 | 1,883 | 405,700 | 1,883 |
| 2018-04-25 | 1,860 | 1,869 | 1,852 | 1,857 | 348,600 | 1,857 |
| 2018-04-24 | 1,873 | 1,889 | 1,871 | 1,881 | 264,100 | 1,881 |
| 2018-04-23 | 1,855 | 1,873 | 1,853 | 1,872 | 180,900 | 1,872 |
| 2018-04-20 | 1,852 | 1,873 | 1,850 | 1,857 | 239,900 | 1,857 |
| 2018-04-19 | 1,863 | 1,884 | 1,853 | 1,866 | 252,000 | 1,866 |
| 2018-04-18 | 1,868 | 1,882 | 1,863 | 1,865 | 237,200 | 1,865 |
| 2018-04-17 | 1,875 | 1,882 | 1,847 | 1,857 | 261,600 | 1,857 |
| 2018-04-16 | 1,894 | 1,898 | 1,867 | 1,879 | 289,500 | 1,879 |
| 2018-04-13 | 1,886 | 1,921 | 1,883 | 1,888 | 555,600 | 1,888 |
| 2018-04-12 | 1,883 | 1,910 | 1,866 | 1,874 | 401,800 | 1,874 |
| 2018-04-11 | 1,870 | 1,899 | 1,860 | 1,882 | 383,000 | 1,882 |
| 2018-04-10 | 1,843 | 1,871 | 1,830 | 1,864 | 376,400 | 1,864 |
| 2018-04-09 | 1,877 | 1,879 | 1,850 | 1,855 | 376,100 | 1,855 |
| 2018-04-06 | 1,875 | 1,887 | 1,866 | 1,880 | 404,800 | 1,880 |
| 2018-04-05 | 1,889 | 1,905 | 1,873 | 1,889 | 391,900 | 1,889 |
| 2018-04-04 | 1,889 | 1,890 | 1,860 | 1,873 | 371,500 | 1,873 |
| 2018-04-03 | 1,861 | 1,881 | 1,850 | 1,862 | 579,700 | 1,862 |
| 2018-03-30 | 1,899 | 1,924 | 1,892 | 1,919 | 450,700 | 1,919 |
| 2018-03-29 | 1,907 | 1,915 | 1,852 | 1,878 | 576,500 | 1,878 |
| 2018-03-28 | 1,858 | 1,897 | 1,857 | 1,888 | 956,600 | 1,888 |
| 2018-03-27 | 1,878 | 1,935 | 1,859 | 1,930 | 1,637,100 | 1,930 |
| 2018-03-26 | 1,837 | 1,866 | 1,824 | 1,839 | 1,206,500 | 1,839 |
| 2018-03-23 | 1,911 | 1,933 | 1,838 | 1,850 | 1,557,700 | 1,850 |
| 2018-03-22 | 1,961 | 1,965 | 1,937 | 1,963 | 1,106,600 | 1,963 |
| 2018-03-20 | 1,953 | 1,978 | 1,952 | 1,962 | 6,866,200 | 1,962 |
| 2018-03-19 | 1,982 | 1,992 | 1,949 | 1,953 | 1,828,900 | 1,953 |
| 2018-03-16 | 2,000 | 2,006 | 1,982 | 1,987 | 949,500 | 1,987 |
| 2018-03-15 | 1,990 | 2,013 | 1,973 | 2,004 | 1,905,700 | 2,004 |
| 2018-03-14 | 2,017 | 2,029 | 1,988 | 1,988 | 2,082,300 | 1,988 |
| 2018-03-13 | 1,994 | 2,046 | 1,986 | 2,013 | 8,235,000 | 2,013 |
| 2018-03-12 | 2,180 | 2,185 | 2,028 | 2,045 | 2,942,500 | 2,045 |
| 2018-03-09 | 2,198 | 2,233 | 2,150 | 2,156 | 1,253,200 | 2,156 |
| 2018-03-08 | 2,223 | 2,257 | 2,187 | 2,193 | 1,062,000 | 2,193 |
| 2018-03-07 | 2,245 | 2,290 | 2,209 | 2,235 | 939,700 | 2,235 |
| 2018-03-06 | 2,289 | 2,366 | 2,272 | 2,290 | 991,600 | 2,290 |
| 2018-03-05 | 2,512 | 2,519 | 2,316 | 2,324 | 1,133,100 | 2,324 |
| 2018-03-02 | 2,800 | 2,836 | 2,763 | 2,813 | 119,300 | 2,813 |
| 2018-03-01 | 2,931 | 2,943 | 2,860 | 2,879 | 90,100 | 2,879 |
| 2018-02-28 | 2,891 | 3,020 | 2,891 | 2,953 | 150,700 | 2,953 |
| 2018-02-27 | 2,921 | 2,930 | 2,892 | 2,913 | 92,800 | 2,913 |
| 2018-02-26 | 2,997 | 2,997 | 2,903 | 2,906 | 75,600 | 2,906 |
| 2018-02-23 | 2,872 | 2,951 | 2,870 | 2,937 | 84,700 | 2,937 |
| 2018-02-22 | 2,870 | 2,893 | 2,838 | 2,871 | 70,600 | 2,871 |
| 2018-02-21 | 2,901 | 2,960 | 2,864 | 2,916 | 98,600 | 2,916 |
| 2018-02-20 | 2,965 | 2,966 | 2,900 | 2,914 | 80,800 | 2,914 |
| 2018-02-19 | 2,929 | 2,981 | 2,892 | 2,981 | 69,200 | 2,981 |
| 2018-02-16 | 2,882 | 2,915 | 2,864 | 2,881 | 132,400 | 2,881 |
| 2018-02-15 | 2,920 | 2,925 | 2,851 | 2,868 | 130,200 | 2,868 |
| 2018-02-14 | 3,055 | 3,055 | 2,873 | 2,891 | 425,600 | 2,891 |
| 2018-02-13 | 3,305 | 3,325 | 3,010 | 3,065 | 376,400 | 3,065 |
| 2018-02-09 | 3,120 | 3,295 | 3,105 | 3,270 | 312,900 | 3,270 |
| 2018-02-08 | 3,075 | 3,245 | 3,075 | 3,205 | 323,900 | 3,205 |
| 2018-02-07 | 3,000 | 3,175 | 3,000 | 3,035 | 302,600 | 3,035 |
| 2018-02-06 | 2,996 | 3,040 | 2,820 | 2,906 | 590,100 | 2,906 |
| 2018-02-05 | 3,065 | 3,155 | 3,040 | 3,130 | 274,900 | 3,130 |
| 2018-02-02 | 3,100 | 3,195 | 3,085 | 3,120 | 217,900 | 3,120 |
| 2018-02-01 | 3,015 | 3,135 | 3,015 | 3,100 | 273,700 | 3,100 |
| 2018-01-31 | 2,995 | 3,130 | 2,995 | 3,015 | 392,500 | 3,015 |
| 2018-01-30 | 2,893 | 3,055 | 2,871 | 2,962 | 751,000 | 2,962 |
| 2018-01-29 | 2,535 | 2,874 | 2,521 | 2,868 | 1,017,000 | 2,868 |
| 2018-01-26 | 2,540 | 2,540 | 2,489 | 2,489 | 78,100 | 2,489 |
| 2018-01-25 | 2,528 | 2,541 | 2,509 | 2,511 | 83,600 | 2,511 |
| 2018-01-24 | 2,542 | 2,578 | 2,501 | 2,540 | 190,700 | 2,540 |
| 2018-01-23 | 2,525 | 2,549 | 2,523 | 2,542 | 79,200 | 2,542 |
| 2018-01-22 | 2,486 | 2,508 | 2,474 | 2,506 | 60,600 | 2,506 |
| 2018-01-19 | 2,455 | 2,483 | 2,454 | 2,477 | 75,800 | 2,477 |
| 2018-01-18 | 2,480 | 2,510 | 2,434 | 2,434 | 111,000 | 2,434 |
| 2018-01-17 | 2,465 | 2,465 | 2,435 | 2,445 | 101,700 | 2,445 |
| 2018-01-16 | 2,472 | 2,492 | 2,462 | 2,475 | 88,700 | 2,475 |
| 2018-01-15 | 2,494 | 2,506 | 2,466 | 2,474 | 78,200 | 2,474 |
| 2018-01-12 | 2,480 | 2,494 | 2,465 | 2,466 | 81,500 | 2,466 |
| 2018-01-11 | 2,496 | 2,501 | 2,470 | 2,487 | 106,400 | 2,487 |
| 2018-01-10 | 2,574 | 2,576 | 2,510 | 2,512 | 111,100 | 2,512 |
| 2018-01-09 | 2,600 | 2,612 | 2,570 | 2,573 | 90,700 | 2,573 |
| 2018-01-05 | 2,585 | 2,595 | 2,541 | 2,579 | 107,400 | 2,579 |
| 2018-01-04 | 2,490 | 2,570 | 2,490 | 2,561 | 187,200 | 2,561 |
分割・併合履歴 ： なし
