7451 三菱食品(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 | 2,800 | 2,812 | 2,774 | 2,800 | 36,400 | 2,800 |
| 2018-12-27 | 2,693 | 2,806 | 2,693 | 2,801 | 28,200 | 2,801 |
| 2018-12-26 | 2,610 | 2,706 | 2,610 | 2,634 | 41,300 | 2,634 |
| 2018-12-25 | 2,825 | 2,825 | 2,589 | 2,593 | 50,000 | 2,593 |
| 2018-12-21 | 2,898 | 2,898 | 2,861 | 2,875 | 84,500 | 2,875 |
| 2018-12-20 | 2,920 | 2,920 | 2,872 | 2,898 | 59,200 | 2,898 |
| 2018-12-19 | 2,917 | 2,922 | 2,876 | 2,920 | 38,300 | 2,920 |
| 2018-12-18 | 3,060 | 3,060 | 2,908 | 2,911 | 39,300 | 2,911 |
| 2018-12-17 | 3,025 | 3,080 | 3,025 | 3,065 | 29,800 | 3,065 |
| 2018-12-14 | 3,060 | 3,065 | 3,015 | 3,025 | 38,700 | 3,025 |
| 2018-12-13 | 3,050 | 3,085 | 3,040 | 3,060 | 41,300 | 3,060 |
| 2018-12-12 | 3,030 | 3,070 | 3,030 | 3,040 | 38,900 | 3,040 |
| 2018-12-11 | 3,000 | 3,040 | 2,999 | 3,015 | 28,800 | 3,015 |
| 2018-12-10 | 2,966 | 2,975 | 2,937 | 2,965 | 20,700 | 2,965 |
| 2018-12-07 | 2,926 | 3,010 | 2,926 | 2,998 | 34,100 | 2,998 |
| 2018-12-06 | 2,941 | 2,958 | 2,930 | 2,942 | 36,100 | 2,942 |
| 2018-12-05 | 2,941 | 2,989 | 2,931 | 2,972 | 33,300 | 2,972 |
| 2018-12-04 | 3,060 | 3,060 | 2,981 | 2,991 | 23,500 | 2,991 |
| 2018-12-03 | 3,070 | 3,070 | 3,045 | 3,060 | 21,100 | 3,060 |
| 2018-11-30 | 3,045 | 3,070 | 3,035 | 3,065 | 28,600 | 3,065 |
| 2018-11-29 | 3,060 | 3,060 | 3,025 | 3,025 | 13,900 | 3,025 |
| 2018-11-28 | 3,055 | 3,055 | 3,025 | 3,055 | 19,400 | 3,055 |
| 2018-11-27 | 3,040 | 3,060 | 3,020 | 3,045 | 26,400 | 3,045 |
| 2018-11-26 | 2,991 | 3,020 | 2,985 | 3,000 | 30,800 | 3,000 |
| 2018-11-22 | 2,978 | 3,015 | 2,961 | 3,010 | 19,000 | 3,010 |
| 2018-11-21 | 3,000 | 3,000 | 2,950 | 2,978 | 44,500 | 2,978 |
| 2018-11-20 | 2,991 | 3,015 | 2,988 | 3,010 | 12,200 | 3,010 |
| 2018-11-19 | 3,010 | 3,010 | 2,989 | 3,000 | 24,000 | 3,000 |
| 2018-11-16 | 3,035 | 3,035 | 3,005 | 3,020 | 21,400 | 3,020 |
| 2018-11-15 | 3,000 | 3,060 | 2,991 | 3,045 | 28,600 | 3,045 |
| 2018-11-14 | 3,000 | 3,040 | 3,000 | 3,005 | 29,900 | 3,005 |
| 2018-11-13 | 3,020 | 3,020 | 2,976 | 3,000 | 28,800 | 3,000 |
| 2018-11-12 | 3,035 | 3,060 | 3,015 | 3,040 | 25,500 | 3,040 |
| 2018-11-09 | 3,045 | 3,060 | 3,030 | 3,040 | 32,900 | 3,040 |
| 2018-11-08 | 3,030 | 3,080 | 3,025 | 3,055 | 45,300 | 3,055 |
| 2018-11-07 | 3,030 | 3,030 | 2,982 | 2,989 | 39,600 | 2,989 |
| 2018-11-06 | 2,957 | 3,020 | 2,957 | 3,000 | 37,400 | 3,000 |
| 2018-11-05 | 2,956 | 3,015 | 2,943 | 3,000 | 45,400 | 3,000 |
| 2018-11-02 | 2,930 | 2,993 | 2,896 | 2,993 | 78,800 | 2,993 |
| 2018-11-01 | 2,906 | 2,919 | 2,877 | 2,900 | 41,900 | 2,900 |
| 2018-10-31 | 2,878 | 2,930 | 2,878 | 2,907 | 64,700 | 2,907 |
| 2018-10-30 | 2,820 | 2,905 | 2,820 | 2,895 | 69,800 | 2,895 |
| 2018-10-29 | 2,789 | 2,853 | 2,789 | 2,831 | 49,000 | 2,831 |
| 2018-10-26 | 2,710 | 2,783 | 2,710 | 2,778 | 69,300 | 2,778 |
| 2018-10-25 | 2,740 | 2,755 | 2,704 | 2,705 | 28,900 | 2,705 |
| 2018-10-24 | 2,785 | 2,807 | 2,772 | 2,796 | 31,700 | 2,796 |
| 2018-10-23 | 2,846 | 2,846 | 2,760 | 2,760 | 25,200 | 2,760 |
| 2018-10-22 | 2,828 | 2,874 | 2,828 | 2,846 | 21,900 | 2,846 |
| 2018-10-19 | 2,825 | 2,847 | 2,808 | 2,828 | 24,300 | 2,828 |
| 2018-10-18 | 2,857 | 2,900 | 2,857 | 2,863 | 36,400 | 2,863 |
| 2018-10-17 | 2,817 | 2,865 | 2,816 | 2,862 | 42,900 | 2,862 |
| 2018-10-16 | 2,800 | 2,811 | 2,775 | 2,800 | 38,000 | 2,800 |
| 2018-10-15 | 2,864 | 2,885 | 2,804 | 2,805 | 41,200 | 2,805 |
| 2018-10-12 | 2,910 | 2,917 | 2,882 | 2,886 | 42,700 | 2,886 |
| 2018-10-11 | 2,925 | 2,973 | 2,901 | 2,913 | 44,200 | 2,913 |
| 2018-10-10 | 3,015 | 3,045 | 3,005 | 3,020 | 19,600 | 3,020 |
| 2018-10-09 | 3,010 | 3,045 | 2,989 | 3,010 | 29,500 | 3,010 |
| 2018-10-05 | 3,035 | 3,050 | 3,025 | 3,025 | 25,600 | 3,025 |
| 2018-10-04 | 3,040 | 3,040 | 3,000 | 3,030 | 32,000 | 3,030 |
| 2018-10-03 | 3,040 | 3,045 | 2,999 | 2,999 | 16,100 | 2,999 |
| 2018-10-02 | 3,045 | 3,065 | 3,005 | 3,025 | 26,200 | 3,025 |
| 2018-10-01 | 3,025 | 3,035 | 3,005 | 3,015 | 22,000 | 3,015 |
| 2018-09-28 | 3,000 | 3,050 | 2,993 | 3,035 | 24,800 | 3,035 |
| 2018-09-27 | 3,055 | 3,060 | 2,995 | 2,999 | 49,300 | 2,999 |
| 2018-09-26 | 3,055 | 3,075 | 3,025 | 3,070 | 37,700 | 3,070 |
| 2018-09-25 | 3,020 | 3,080 | 3,020 | 3,080 | 45,100 | 3,080 |
| 2018-09-21 | 3,010 | 3,025 | 2,990 | 3,005 | 43,500 | 3,005 |
| 2018-09-20 | 3,025 | 3,025 | 2,990 | 3,005 | 42,600 | 3,005 |
| 2018-09-19 | 2,984 | 3,040 | 2,965 | 3,035 | 45,300 | 3,035 |
| 2018-09-18 | 2,860 | 2,965 | 2,860 | 2,961 | 52,300 | 2,961 |
| 2018-09-14 | 2,863 | 2,895 | 2,863 | 2,872 | 76,000 | 2,872 |
| 2018-09-13 | 2,897 | 2,908 | 2,875 | 2,901 | 40,900 | 2,901 |
| 2018-09-12 | 2,901 | 2,901 | 2,860 | 2,883 | 43,800 | 2,883 |
| 2018-09-11 | 2,894 | 2,925 | 2,877 | 2,901 | 40,600 | 2,901 |
| 2018-09-10 | 2,914 | 2,914 | 2,871 | 2,894 | 54,400 | 2,894 |
| 2018-09-07 | 2,922 | 2,924 | 2,882 | 2,908 | 42,400 | 2,908 |
| 2018-09-06 | 2,959 | 2,959 | 2,922 | 2,922 | 48,500 | 2,922 |
| 2018-09-05 | 2,967 | 2,980 | 2,940 | 2,958 | 44,600 | 2,958 |
| 2018-09-04 | 3,020 | 3,020 | 2,929 | 2,933 | 55,400 | 2,933 |
| 2018-09-03 | 3,050 | 3,050 | 2,988 | 3,005 | 19,000 | 3,005 |
| 2018-08-31 | 3,055 | 3,075 | 3,020 | 3,065 | 34,300 | 3,065 |
| 2018-08-30 | 3,060 | 3,080 | 3,035 | 3,065 | 17,200 | 3,065 |
| 2018-08-29 | 3,090 | 3,090 | 3,025 | 3,025 | 30,000 | 3,025 |
| 2018-08-28 | 3,070 | 3,100 | 3,060 | 3,080 | 27,300 | 3,080 |
| 2018-08-27 | 3,020 | 3,075 | 3,020 | 3,055 | 37,100 | 3,055 |
| 2018-08-24 | 3,055 | 3,055 | 2,998 | 3,015 | 26,900 | 3,015 |
| 2018-08-23 | 2,974 | 3,040 | 2,972 | 3,035 | 44,900 | 3,035 |
| 2018-08-22 | 2,992 | 3,005 | 2,949 | 2,954 | 38,900 | 2,954 |
| 2018-08-21 | 2,955 | 3,010 | 2,947 | 2,992 | 35,400 | 2,992 |
| 2018-08-20 | 2,960 | 2,975 | 2,946 | 2,946 | 27,200 | 2,946 |
| 2018-08-17 | 2,966 | 2,979 | 2,948 | 2,962 | 37,300 | 2,962 |
| 2018-08-16 | 2,999 | 3,025 | 2,963 | 2,980 | 33,300 | 2,980 |
| 2018-08-15 | 3,045 | 3,055 | 3,015 | 3,025 | 23,100 | 3,025 |
| 2018-08-14 | 3,025 | 3,055 | 2,995 | 3,055 | 24,000 | 3,055 |
| 2018-08-13 | 3,070 | 3,070 | 2,995 | 3,020 | 41,400 | 3,020 |
| 2018-08-10 | 2,936 | 3,010 | 2,927 | 2,976 | 52,900 | 2,976 |
| 2018-08-09 | 2,933 | 2,940 | 2,915 | 2,927 | 19,200 | 2,927 |
| 2018-08-08 | 2,971 | 2,987 | 2,915 | 2,916 | 39,000 | 2,916 |
| 2018-08-07 | 2,904 | 2,968 | 2,900 | 2,966 | 20,300 | 2,966 |
| 2018-08-06 | 2,912 | 2,961 | 2,908 | 2,915 | 26,600 | 2,915 |
| 2018-08-03 | 2,962 | 2,966 | 2,911 | 2,913 | 38,000 | 2,913 |
| 2018-08-02 | 2,992 | 3,030 | 2,959 | 2,962 | 41,200 | 2,962 |
| 2018-08-01 | 3,010 | 3,020 | 2,970 | 2,992 | 37,900 | 2,992 |
| 2018-07-31 | 2,990 | 3,005 | 2,949 | 2,989 | 43,600 | 2,989 |
| 2018-07-30 | 3,000 | 3,010 | 2,963 | 2,987 | 27,000 | 2,987 |
| 2018-07-27 | 2,983 | 3,005 | 2,964 | 3,005 | 33,500 | 3,005 |
| 2018-07-26 | 2,930 | 2,971 | 2,930 | 2,965 | 47,900 | 2,965 |
| 2018-07-25 | 2,927 | 2,927 | 2,883 | 2,886 | 16,100 | 2,886 |
| 2018-07-24 | 2,928 | 2,928 | 2,895 | 2,906 | 18,100 | 2,906 |
| 2018-07-23 | 2,894 | 2,935 | 2,890 | 2,902 | 28,100 | 2,902 |
| 2018-07-20 | 2,904 | 2,911 | 2,873 | 2,894 | 21,600 | 2,894 |
| 2018-07-19 | 2,934 | 2,934 | 2,895 | 2,900 | 20,900 | 2,900 |
| 2018-07-18 | 2,941 | 2,962 | 2,923 | 2,934 | 28,100 | 2,934 |
| 2018-07-17 | 2,868 | 2,961 | 2,860 | 2,941 | 42,900 | 2,941 |
| 2018-07-13 | 2,825 | 2,888 | 2,819 | 2,868 | 42,000 | 2,868 |
| 2018-07-12 | 2,812 | 2,841 | 2,800 | 2,811 | 43,600 | 2,811 |
| 2018-07-11 | 2,806 | 2,815 | 2,789 | 2,790 | 30,400 | 2,790 |
| 2018-07-10 | 2,875 | 2,877 | 2,813 | 2,813 | 38,700 | 2,813 |
| 2018-07-09 | 2,850 | 2,870 | 2,835 | 2,870 | 21,700 | 2,870 |
| 2018-07-06 | 2,834 | 2,845 | 2,810 | 2,828 | 25,500 | 2,828 |
| 2018-07-05 | 2,859 | 2,860 | 2,808 | 2,813 | 22,200 | 2,813 |
| 2018-07-04 | 2,824 | 2,871 | 2,818 | 2,859 | 18,300 | 2,859 |
| 2018-07-03 | 2,871 | 2,879 | 2,822 | 2,828 | 34,500 | 2,828 |
| 2018-07-02 | 2,931 | 2,954 | 2,840 | 2,851 | 37,800 | 2,851 |
| 2018-06-29 | 2,950 | 2,971 | 2,920 | 2,956 | 22,500 | 2,956 |
| 2018-06-28 | 3,005 | 3,005 | 2,924 | 2,941 | 33,900 | 2,941 |
| 2018-06-27 | 2,954 | 3,010 | 2,954 | 3,005 | 31,800 | 3,005 |
| 2018-06-26 | 2,927 | 2,955 | 2,917 | 2,944 | 30,700 | 2,944 |
| 2018-06-25 | 3,005 | 3,005 | 2,925 | 2,927 | 36,700 | 2,927 |
| 2018-06-22 | 2,925 | 3,040 | 2,908 | 3,035 | 66,800 | 3,035 |
| 2018-06-21 | 2,953 | 2,954 | 2,918 | 2,925 | 31,600 | 2,925 |
| 2018-06-20 | 2,959 | 2,972 | 2,920 | 2,954 | 26,400 | 2,954 |
| 2018-06-19 | 2,990 | 3,000 | 2,947 | 2,956 | 23,700 | 2,956 |
| 2018-06-18 | 3,005 | 3,025 | 2,995 | 3,005 | 19,600 | 3,005 |
| 2018-06-15 | 3,005 | 3,035 | 3,000 | 3,015 | 23,500 | 3,015 |
| 2018-06-14 | 2,992 | 3,030 | 2,987 | 3,005 | 19,000 | 3,005 |
| 2018-06-13 | 2,990 | 3,025 | 2,990 | 3,015 | 14,400 | 3,015 |
| 2018-06-12 | 3,000 | 3,010 | 2,966 | 3,005 | 31,400 | 3,005 |
| 2018-06-11 | 2,977 | 3,030 | 2,958 | 3,000 | 22,000 | 3,000 |
| 2018-06-08 | 2,969 | 2,988 | 2,962 | 2,981 | 50,400 | 2,981 |
| 2018-06-07 | 2,932 | 2,990 | 2,932 | 2,989 | 30,000 | 2,989 |
| 2018-06-06 | 2,952 | 2,980 | 2,929 | 2,959 | 50,200 | 2,959 |
| 2018-06-05 | 2,950 | 2,994 | 2,934 | 2,990 | 46,900 | 2,990 |
| 2018-06-04 | 2,925 | 2,949 | 2,910 | 2,936 | 31,200 | 2,936 |
| 2018-06-01 | 2,900 | 2,917 | 2,876 | 2,907 | 39,300 | 2,907 |
| 2018-05-31 | 2,936 | 2,950 | 2,907 | 2,918 | 29,500 | 2,918 |
| 2018-05-30 | 2,943 | 2,943 | 2,921 | 2,924 | 18,800 | 2,924 |
| 2018-05-29 | 2,984 | 2,987 | 2,973 | 2,981 | 19,800 | 2,981 |
| 2018-05-28 | 2,992 | 2,998 | 2,971 | 2,982 | 24,500 | 2,982 |
| 2018-05-25 | 2,981 | 3,000 | 2,938 | 2,992 | 37,900 | 2,992 |
| 2018-05-24 | 3,025 | 3,030 | 2,991 | 3,000 | 25,700 | 3,000 |
| 2018-05-23 | 3,025 | 3,030 | 2,991 | 3,025 | 33,200 | 3,025 |
| 2018-05-22 | 3,025 | 3,035 | 3,015 | 3,025 | 21,100 | 3,025 |
| 2018-05-21 | 3,060 | 3,060 | 3,025 | 3,030 | 29,500 | 3,030 |
| 2018-05-18 | 3,100 | 3,100 | 3,045 | 3,080 | 25,200 | 3,080 |
| 2018-05-17 | 3,150 | 3,150 | 3,090 | 3,090 | 18,400 | 3,090 |
| 2018-05-16 | 3,135 | 3,145 | 3,110 | 3,120 | 30,300 | 3,120 |
| 2018-05-15 | 3,120 | 3,140 | 3,100 | 3,125 | 28,400 | 3,125 |
| 2018-05-14 | 3,085 | 3,130 | 3,085 | 3,115 | 34,900 | 3,115 |
| 2018-05-11 | 3,090 | 3,115 | 3,080 | 3,085 | 32,700 | 3,085 |
| 2018-05-10 | 3,100 | 3,130 | 3,095 | 3,110 | 30,400 | 3,110 |
| 2018-05-09 | 3,190 | 3,190 | 3,035 | 3,070 | 60,700 | 3,070 |
| 2018-05-08 | 3,120 | 3,160 | 3,045 | 3,150 | 56,700 | 3,150 |
| 2018-05-07 | 3,170 | 3,210 | 3,165 | 3,190 | 23,300 | 3,190 |
| 2018-05-02 | 3,200 | 3,205 | 3,155 | 3,205 | 14,100 | 3,205 |
| 2018-05-01 | 3,165 | 3,195 | 3,145 | 3,190 | 13,900 | 3,190 |
| 2018-04-27 | 3,205 | 3,215 | 3,165 | 3,195 | 41,200 | 3,195 |
| 2018-04-26 | 3,190 | 3,220 | 3,180 | 3,205 | 24,700 | 3,205 |
| 2018-04-25 | 3,150 | 3,200 | 3,150 | 3,190 | 12,900 | 3,190 |
| 2018-04-24 | 3,130 | 3,175 | 3,130 | 3,170 | 23,600 | 3,170 |
| 2018-04-23 | 3,150 | 3,160 | 3,130 | 3,130 | 24,800 | 3,130 |
| 2018-04-20 | 3,165 | 3,185 | 3,140 | 3,150 | 18,000 | 3,150 |
| 2018-04-19 | 3,125 | 3,175 | 3,125 | 3,165 | 19,800 | 3,165 |
| 2018-04-18 | 3,110 | 3,135 | 3,100 | 3,110 | 19,000 | 3,110 |
| 2018-04-17 | 3,115 | 3,150 | 3,105 | 3,120 | 31,300 | 3,120 |
| 2018-04-16 | 3,155 | 3,195 | 3,130 | 3,195 | 31,500 | 3,195 |
| 2018-04-13 | 3,170 | 3,170 | 3,145 | 3,170 | 16,100 | 3,170 |
| 2018-04-12 | 3,165 | 3,180 | 3,155 | 3,165 | 13,000 | 3,165 |
| 2018-04-11 | 3,220 | 3,220 | 3,155 | 3,165 | 21,100 | 3,165 |
| 2018-04-10 | 3,215 | 3,240 | 3,195 | 3,225 | 36,300 | 3,225 |
| 2018-04-09 | 3,205 | 3,215 | 3,185 | 3,210 | 16,900 | 3,210 |
| 2018-04-06 | 3,175 | 3,225 | 3,150 | 3,205 | 43,100 | 3,205 |
| 2018-04-05 | 3,170 | 3,200 | 3,145 | 3,170 | 40,100 | 3,170 |
| 2018-04-04 | 3,060 | 3,130 | 3,060 | 3,120 | 34,400 | 3,120 |
| 2018-04-03 | 3,015 | 3,070 | 3,010 | 3,040 | 28,300 | 3,040 |
| 2018-03-30 | 3,060 | 3,060 | 3,005 | 3,050 | 29,800 | 3,050 |
| 2018-03-29 | 3,015 | 3,050 | 2,999 | 3,040 | 26,200 | 3,040 |
| 2018-03-28 | 2,942 | 2,998 | 2,942 | 2,994 | 31,400 | 2,994 |
| 2018-03-27 | 2,928 | 3,025 | 2,928 | 3,025 | 39,900 | 3,025 |
| 2018-03-26 | 2,897 | 2,937 | 2,889 | 2,937 | 42,100 | 2,937 |
| 2018-03-23 | 2,950 | 2,950 | 2,900 | 2,905 | 59,900 | 2,905 |
| 2018-03-22 | 2,970 | 3,005 | 2,950 | 2,997 | 37,300 | 2,997 |
| 2018-03-20 | 2,969 | 2,983 | 2,930 | 2,970 | 61,600 | 2,970 |
| 2018-03-19 | 2,998 | 3,005 | 2,934 | 2,970 | 52,600 | 2,970 |
| 2018-03-16 | 3,020 | 3,035 | 3,000 | 3,010 | 38,400 | 3,010 |
| 2018-03-15 | 3,010 | 3,045 | 3,000 | 3,020 | 32,500 | 3,020 |
| 2018-03-14 | 2,998 | 3,020 | 2,952 | 3,010 | 70,900 | 3,010 |
| 2018-03-13 | 3,010 | 3,040 | 2,997 | 3,020 | 39,100 | 3,020 |
| 2018-03-12 | 3,030 | 3,030 | 2,996 | 3,020 | 28,200 | 3,020 |
| 2018-03-09 | 3,025 | 3,070 | 3,010 | 3,025 | 43,300 | 3,025 |
| 2018-03-08 | 3,085 | 3,095 | 3,040 | 3,040 | 30,000 | 3,040 |
| 2018-03-07 | 3,045 | 3,100 | 3,035 | 3,085 | 18,900 | 3,085 |
| 2018-03-06 | 3,090 | 3,110 | 3,055 | 3,055 | 31,700 | 3,055 |
| 2018-03-05 | 3,030 | 3,095 | 3,025 | 3,085 | 28,100 | 3,085 |
| 2018-03-02 | 3,025 | 3,045 | 3,000 | 3,030 | 50,000 | 3,030 |
| 2018-03-01 | 3,195 | 3,195 | 3,045 | 3,060 | 83,900 | 3,060 |
| 2018-02-28 | 3,090 | 3,215 | 3,090 | 3,215 | 42,100 | 3,215 |
| 2018-02-27 | 3,100 | 3,110 | 3,085 | 3,100 | 20,800 | 3,100 |
| 2018-02-26 | 3,105 | 3,115 | 3,070 | 3,085 | 42,400 | 3,085 |
| 2018-02-23 | 3,120 | 3,120 | 3,100 | 3,115 | 12,400 | 3,115 |
| 2018-02-22 | 3,095 | 3,125 | 3,080 | 3,110 | 24,200 | 3,110 |
| 2018-02-21 | 3,145 | 3,145 | 3,095 | 3,095 | 25,300 | 3,095 |
| 2018-02-20 | 3,145 | 3,165 | 3,140 | 3,145 | 11,400 | 3,145 |
| 2018-02-19 | 3,120 | 3,165 | 3,120 | 3,160 | 14,800 | 3,160 |
| 2018-02-16 | 3,075 | 3,115 | 3,070 | 3,100 | 27,300 | 3,100 |
| 2018-02-15 | 3,150 | 3,165 | 3,065 | 3,070 | 39,200 | 3,070 |
| 2018-02-14 | 3,100 | 3,150 | 3,085 | 3,135 | 66,200 | 3,135 |
| 2018-02-13 | 3,090 | 3,100 | 3,055 | 3,080 | 66,900 | 3,080 |
| 2018-02-09 | 3,015 | 3,065 | 3,010 | 3,060 | 55,700 | 3,060 |
| 2018-02-08 | 3,130 | 3,150 | 3,010 | 3,085 | 95,600 | 3,085 |
| 2018-02-07 | 3,190 | 3,245 | 3,140 | 3,140 | 44,600 | 3,140 |
| 2018-02-06 | 3,205 | 3,210 | 3,125 | 3,175 | 84,800 | 3,175 |
| 2018-02-05 | 3,320 | 3,330 | 3,250 | 3,265 | 62,500 | 3,265 |
| 2018-02-02 | 3,325 | 3,375 | 3,325 | 3,355 | 46,400 | 3,355 |
| 2018-02-01 | 3,270 | 3,340 | 3,270 | 3,330 | 62,300 | 3,330 |
| 2018-01-31 | 3,250 | 3,315 | 3,250 | 3,250 | 59,600 | 3,250 |
| 2018-01-30 | 3,250 | 3,280 | 3,250 | 3,260 | 37,700 | 3,260 |
| 2018-01-29 | 3,250 | 3,265 | 3,245 | 3,255 | 16,600 | 3,255 |
| 2018-01-26 | 3,250 | 3,285 | 3,250 | 3,260 | 28,300 | 3,260 |
| 2018-01-25 | 3,265 | 3,275 | 3,255 | 3,260 | 21,300 | 3,260 |
| 2018-01-24 | 3,275 | 3,295 | 3,265 | 3,285 | 19,500 | 3,285 |
| 2018-01-23 | 3,305 | 3,305 | 3,280 | 3,295 | 23,300 | 3,295 |
| 2018-01-22 | 3,265 | 3,280 | 3,245 | 3,280 | 36,500 | 3,280 |
| 2018-01-19 | 3,235 | 3,265 | 3,225 | 3,260 | 32,000 | 3,260 |
| 2018-01-18 | 3,245 | 3,260 | 3,205 | 3,215 | 44,900 | 3,215 |
| 2018-01-17 | 3,240 | 3,250 | 3,225 | 3,240 | 46,700 | 3,240 |
| 2018-01-16 | 3,235 | 3,265 | 3,235 | 3,245 | 29,900 | 3,245 |
| 2018-01-15 | 3,280 | 3,280 | 3,240 | 3,245 | 27,000 | 3,245 |
| 2018-01-12 | 3,270 | 3,285 | 3,250 | 3,255 | 35,900 | 3,255 |
| 2018-01-11 | 3,305 | 3,310 | 3,270 | 3,295 | 49,600 | 3,295 |
| 2018-01-10 | 3,345 | 3,355 | 3,305 | 3,305 | 31,600 | 3,305 |
| 2018-01-09 | 3,360 | 3,360 | 3,315 | 3,340 | 39,400 | 3,340 |
| 2018-01-05 | 3,375 | 3,380 | 3,350 | 3,365 | 34,100 | 3,365 |
| 2018-01-04 | 3,345 | 3,355 | 3,325 | 3,355 | 35,000 | 3,355 |
分割・併合履歴 ： なし
