8051 (株)山善 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 | 1,032 | 1,039 | 1,021 | 1,032 | 123,300 | 1,032 |
| 2018-12-27 | 989 | 1,033 | 985 | 1,032 | 159,000 | 1,032 |
| 2018-12-26 | 937 | 966 | 937 | 960 | 139,900 | 960 |
| 2018-12-25 | 978 | 978 | 908 | 923 | 312,600 | 923 |
| 2018-12-21 | 1,022 | 1,022 | 978 | 980 | 256,400 | 980 |
| 2018-12-20 | 1,039 | 1,051 | 1,029 | 1,033 | 301,900 | 1,033 |
| 2018-12-19 | 1,025 | 1,040 | 1,004 | 1,039 | 169,400 | 1,039 |
| 2018-12-18 | 1,047 | 1,051 | 1,022 | 1,023 | 154,900 | 1,023 |
| 2018-12-17 | 1,115 | 1,116 | 1,061 | 1,065 | 352,100 | 1,065 |
| 2018-12-14 | 1,130 | 1,131 | 1,097 | 1,111 | 261,400 | 1,111 |
| 2018-12-13 | 1,130 | 1,142 | 1,121 | 1,132 | 181,400 | 1,132 |
| 2018-12-12 | 1,111 | 1,135 | 1,101 | 1,130 | 209,700 | 1,130 |
| 2018-12-11 | 1,128 | 1,133 | 1,107 | 1,109 | 194,900 | 1,109 |
| 2018-12-10 | 1,142 | 1,146 | 1,124 | 1,137 | 159,600 | 1,137 |
| 2018-12-07 | 1,145 | 1,167 | 1,139 | 1,162 | 129,500 | 1,162 |
| 2018-12-06 | 1,150 | 1,163 | 1,142 | 1,151 | 143,300 | 1,151 |
| 2018-12-05 | 1,150 | 1,173 | 1,148 | 1,159 | 102,300 | 1,159 |
| 2018-12-04 | 1,209 | 1,214 | 1,170 | 1,170 | 106,900 | 1,170 |
| 2018-12-03 | 1,227 | 1,231 | 1,205 | 1,209 | 116,100 | 1,209 |
| 2018-11-30 | 1,205 | 1,207 | 1,192 | 1,203 | 118,200 | 1,203 |
| 2018-11-29 | 1,222 | 1,235 | 1,203 | 1,207 | 109,600 | 1,207 |
| 2018-11-28 | 1,184 | 1,209 | 1,176 | 1,206 | 123,400 | 1,206 |
| 2018-11-27 | 1,177 | 1,187 | 1,172 | 1,179 | 94,200 | 1,179 |
| 2018-11-26 | 1,134 | 1,163 | 1,131 | 1,158 | 95,400 | 1,158 |
| 2018-11-22 | 1,135 | 1,145 | 1,130 | 1,140 | 91,100 | 1,140 |
| 2018-11-21 | 1,110 | 1,137 | 1,106 | 1,135 | 86,500 | 1,135 |
| 2018-11-20 | 1,128 | 1,138 | 1,126 | 1,134 | 108,000 | 1,134 |
| 2018-11-19 | 1,134 | 1,140 | 1,125 | 1,128 | 70,700 | 1,128 |
| 2018-11-16 | 1,145 | 1,156 | 1,128 | 1,134 | 71,300 | 1,134 |
| 2018-11-15 | 1,133 | 1,149 | 1,131 | 1,148 | 86,100 | 1,148 |
| 2018-11-14 | 1,133 | 1,146 | 1,133 | 1,137 | 118,500 | 1,137 |
| 2018-11-13 | 1,141 | 1,142 | 1,128 | 1,137 | 92,600 | 1,137 |
| 2018-11-12 | 1,170 | 1,189 | 1,158 | 1,171 | 71,800 | 1,171 |
| 2018-11-09 | 1,180 | 1,199 | 1,172 | 1,175 | 108,000 | 1,175 |
| 2018-11-08 | 1,159 | 1,188 | 1,157 | 1,177 | 127,800 | 1,177 |
| 2018-11-07 | 1,201 | 1,206 | 1,129 | 1,136 | 269,900 | 1,136 |
| 2018-11-06 | 1,188 | 1,213 | 1,188 | 1,201 | 124,300 | 1,201 |
| 2018-11-05 | 1,209 | 1,212 | 1,186 | 1,188 | 142,600 | 1,188 |
| 2018-11-02 | 1,200 | 1,230 | 1,198 | 1,228 | 169,500 | 1,228 |
| 2018-11-01 | 1,237 | 1,242 | 1,205 | 1,210 | 211,300 | 1,210 |
| 2018-10-31 | 1,222 | 1,237 | 1,216 | 1,237 | 138,400 | 1,237 |
| 2018-10-30 | 1,187 | 1,220 | 1,178 | 1,212 | 214,500 | 1,212 |
| 2018-10-29 | 1,194 | 1,218 | 1,188 | 1,189 | 135,900 | 1,189 |
| 2018-10-26 | 1,187 | 1,203 | 1,179 | 1,187 | 208,500 | 1,187 |
| 2018-10-25 | 1,197 | 1,207 | 1,187 | 1,191 | 182,500 | 1,191 |
| 2018-10-24 | 1,259 | 1,260 | 1,220 | 1,235 | 270,700 | 1,235 |
| 2018-10-23 | 1,287 | 1,288 | 1,241 | 1,245 | 135,500 | 1,245 |
| 2018-10-22 | 1,298 | 1,309 | 1,277 | 1,300 | 138,000 | 1,300 |
| 2018-10-19 | 1,292 | 1,302 | 1,278 | 1,298 | 162,200 | 1,298 |
| 2018-10-18 | 1,367 | 1,370 | 1,310 | 1,312 | 227,500 | 1,312 |
| 2018-10-17 | 1,360 | 1,373 | 1,338 | 1,357 | 219,100 | 1,357 |
| 2018-10-16 | 1,320 | 1,353 | 1,313 | 1,349 | 370,800 | 1,349 |
| 2018-10-15 | 1,287 | 1,320 | 1,272 | 1,304 | 281,400 | 1,304 |
| 2018-10-12 | 1,276 | 1,305 | 1,276 | 1,297 | 165,200 | 1,297 |
| 2018-10-11 | 1,294 | 1,320 | 1,267 | 1,297 | 204,100 | 1,297 |
| 2018-10-10 | 1,368 | 1,382 | 1,353 | 1,364 | 144,300 | 1,364 |
| 2018-10-09 | 1,365 | 1,382 | 1,354 | 1,364 | 229,900 | 1,364 |
| 2018-10-05 | 1,359 | 1,381 | 1,356 | 1,371 | 206,400 | 1,371 |
| 2018-10-04 | 1,365 | 1,384 | 1,354 | 1,371 | 209,800 | 1,371 |
| 2018-10-03 | 1,368 | 1,384 | 1,353 | 1,359 | 243,400 | 1,359 |
| 2018-10-02 | 1,374 | 1,389 | 1,358 | 1,373 | 249,100 | 1,373 |
| 2018-10-01 | 1,342 | 1,366 | 1,332 | 1,360 | 236,100 | 1,360 |
| 2018-09-28 | 1,340 | 1,380 | 1,340 | 1,355 | 220,300 | 1,355 |
| 2018-09-27 | 1,348 | 1,370 | 1,339 | 1,342 | 278,800 | 1,342 |
| 2018-09-26 | 1,339 | 1,368 | 1,334 | 1,364 | 269,100 | 1,364 |
| 2018-09-25 | 1,368 | 1,383 | 1,355 | 1,381 | 246,900 | 1,381 |
| 2018-09-21 | 1,360 | 1,383 | 1,351 | 1,368 | 235,400 | 1,368 |
| 2018-09-20 | 1,346 | 1,356 | 1,323 | 1,350 | 232,200 | 1,350 |
| 2018-09-19 | 1,350 | 1,357 | 1,332 | 1,339 | 279,000 | 1,339 |
| 2018-09-18 | 1,297 | 1,332 | 1,292 | 1,330 | 237,300 | 1,330 |
| 2018-09-14 | 1,282 | 1,303 | 1,277 | 1,297 | 254,700 | 1,297 |
| 2018-09-13 | 1,262 | 1,281 | 1,249 | 1,263 | 165,100 | 1,263 |
| 2018-09-12 | 1,253 | 1,255 | 1,219 | 1,249 | 176,500 | 1,249 |
| 2018-09-11 | 1,250 | 1,253 | 1,229 | 1,244 | 132,700 | 1,244 |
| 2018-09-10 | 1,244 | 1,249 | 1,234 | 1,244 | 131,200 | 1,244 |
| 2018-09-07 | 1,239 | 1,246 | 1,219 | 1,239 | 179,800 | 1,239 |
| 2018-09-06 | 1,245 | 1,259 | 1,231 | 1,253 | 128,500 | 1,253 |
| 2018-09-05 | 1,247 | 1,254 | 1,226 | 1,236 | 96,500 | 1,236 |
| 2018-09-04 | 1,245 | 1,254 | 1,223 | 1,247 | 163,600 | 1,247 |
| 2018-09-03 | 1,242 | 1,248 | 1,221 | 1,236 | 145,800 | 1,236 |
| 2018-08-31 | 1,239 | 1,252 | 1,232 | 1,238 | 126,800 | 1,238 |
| 2018-08-30 | 1,250 | 1,257 | 1,231 | 1,249 | 131,900 | 1,249 |
| 2018-08-29 | 1,220 | 1,260 | 1,220 | 1,242 | 257,700 | 1,242 |
| 2018-08-28 | 1,201 | 1,218 | 1,196 | 1,201 | 136,500 | 1,201 |
| 2018-08-27 | 1,190 | 1,209 | 1,185 | 1,199 | 113,800 | 1,199 |
| 2018-08-24 | 1,200 | 1,200 | 1,171 | 1,174 | 98,100 | 1,174 |
| 2018-08-23 | 1,194 | 1,194 | 1,169 | 1,170 | 123,000 | 1,170 |
| 2018-08-22 | 1,167 | 1,182 | 1,160 | 1,179 | 119,900 | 1,179 |
| 2018-08-21 | 1,168 | 1,176 | 1,147 | 1,151 | 94,700 | 1,151 |
| 2018-08-20 | 1,188 | 1,188 | 1,158 | 1,160 | 162,200 | 1,160 |
| 2018-08-17 | 1,180 | 1,197 | 1,166 | 1,190 | 154,200 | 1,190 |
| 2018-08-16 | 1,167 | 1,171 | 1,141 | 1,169 | 149,300 | 1,169 |
| 2018-08-15 | 1,204 | 1,217 | 1,169 | 1,174 | 162,400 | 1,174 |
| 2018-08-14 | 1,180 | 1,196 | 1,167 | 1,196 | 107,200 | 1,196 |
| 2018-08-13 | 1,212 | 1,213 | 1,158 | 1,166 | 201,000 | 1,166 |
| 2018-08-10 | 1,220 | 1,248 | 1,208 | 1,213 | 291,600 | 1,213 |
| 2018-08-09 | 1,211 | 1,213 | 1,175 | 1,206 | 196,800 | 1,206 |
| 2018-08-08 | 1,145 | 1,221 | 1,145 | 1,213 | 218,100 | 1,213 |
| 2018-08-07 | 1,125 | 1,149 | 1,122 | 1,149 | 71,000 | 1,149 |
| 2018-08-06 | 1,126 | 1,136 | 1,120 | 1,125 | 91,400 | 1,125 |
| 2018-08-03 | 1,140 | 1,141 | 1,119 | 1,130 | 133,500 | 1,130 |
| 2018-08-02 | 1,162 | 1,167 | 1,134 | 1,138 | 108,000 | 1,138 |
| 2018-08-01 | 1,151 | 1,170 | 1,137 | 1,167 | 160,000 | 1,167 |
| 2018-07-31 | 1,152 | 1,153 | 1,134 | 1,141 | 171,600 | 1,141 |
| 2018-07-30 | 1,156 | 1,175 | 1,147 | 1,152 | 139,000 | 1,152 |
| 2018-07-27 | 1,147 | 1,179 | 1,145 | 1,166 | 152,400 | 1,166 |
| 2018-07-26 | 1,155 | 1,158 | 1,138 | 1,142 | 112,900 | 1,142 |
| 2018-07-25 | 1,123 | 1,134 | 1,122 | 1,127 | 87,300 | 1,127 |
| 2018-07-24 | 1,125 | 1,125 | 1,115 | 1,118 | 79,700 | 1,118 |
| 2018-07-23 | 1,114 | 1,124 | 1,110 | 1,115 | 138,800 | 1,115 |
| 2018-07-20 | 1,130 | 1,144 | 1,098 | 1,107 | 228,000 | 1,107 |
| 2018-07-19 | 1,122 | 1,138 | 1,122 | 1,130 | 155,400 | 1,130 |
| 2018-07-18 | 1,090 | 1,129 | 1,088 | 1,122 | 199,900 | 1,122 |
| 2018-07-17 | 1,071 | 1,086 | 1,069 | 1,076 | 171,500 | 1,076 |
| 2018-07-13 | 1,072 | 1,083 | 1,064 | 1,079 | 124,400 | 1,079 |
| 2018-07-12 | 1,072 | 1,077 | 1,065 | 1,068 | 88,200 | 1,068 |
| 2018-07-11 | 1,076 | 1,079 | 1,062 | 1,067 | 92,300 | 1,067 |
| 2018-07-10 | 1,089 | 1,092 | 1,079 | 1,084 | 125,800 | 1,084 |
| 2018-07-09 | 1,050 | 1,081 | 1,045 | 1,079 | 123,100 | 1,079 |
| 2018-07-06 | 1,030 | 1,053 | 1,030 | 1,048 | 158,500 | 1,048 |
| 2018-07-05 | 1,035 | 1,040 | 1,015 | 1,019 | 171,000 | 1,019 |
| 2018-07-04 | 1,038 | 1,049 | 1,031 | 1,042 | 124,700 | 1,042 |
| 2018-07-03 | 1,054 | 1,062 | 1,029 | 1,036 | 126,300 | 1,036 |
| 2018-07-02 | 1,060 | 1,087 | 1,050 | 1,052 | 276,700 | 1,052 |
| 2018-06-29 | 1,058 | 1,063 | 1,026 | 1,059 | 263,500 | 1,059 |
| 2018-06-28 | 1,065 | 1,072 | 1,045 | 1,054 | 204,000 | 1,054 |
| 2018-06-27 | 1,063 | 1,073 | 1,045 | 1,066 | 163,300 | 1,066 |
| 2018-06-26 | 1,068 | 1,073 | 1,044 | 1,072 | 200,900 | 1,072 |
| 2018-06-25 | 1,112 | 1,114 | 1,076 | 1,080 | 253,800 | 1,080 |
| 2018-06-22 | 1,094 | 1,112 | 1,080 | 1,112 | 179,200 | 1,112 |
| 2018-06-21 | 1,110 | 1,123 | 1,103 | 1,103 | 117,100 | 1,103 |
| 2018-06-20 | 1,130 | 1,132 | 1,094 | 1,114 | 295,500 | 1,114 |
| 2018-06-19 | 1,147 | 1,157 | 1,125 | 1,130 | 169,200 | 1,130 |
| 2018-06-18 | 1,167 | 1,171 | 1,146 | 1,155 | 92,500 | 1,155 |
| 2018-06-15 | 1,190 | 1,202 | 1,165 | 1,167 | 505,300 | 1,167 |
| 2018-06-14 | 1,169 | 1,185 | 1,162 | 1,185 | 165,400 | 1,185 |
| 2018-06-13 | 1,169 | 1,176 | 1,158 | 1,171 | 95,100 | 1,171 |
| 2018-06-12 | 1,180 | 1,180 | 1,167 | 1,169 | 166,400 | 1,169 |
| 2018-06-11 | 1,162 | 1,174 | 1,153 | 1,171 | 133,300 | 1,171 |
| 2018-06-08 | 1,180 | 1,190 | 1,168 | 1,171 | 180,800 | 1,171 |
| 2018-06-07 | 1,187 | 1,196 | 1,183 | 1,191 | 118,300 | 1,191 |
| 2018-06-06 | 1,192 | 1,194 | 1,172 | 1,184 | 153,700 | 1,184 |
| 2018-06-05 | 1,200 | 1,207 | 1,171 | 1,185 | 165,500 | 1,185 |
| 2018-06-04 | 1,171 | 1,186 | 1,159 | 1,180 | 174,100 | 1,180 |
| 2018-06-01 | 1,123 | 1,148 | 1,111 | 1,143 | 180,400 | 1,143 |
| 2018-05-31 | 1,117 | 1,124 | 1,107 | 1,118 | 216,500 | 1,118 |
| 2018-05-30 | 1,111 | 1,115 | 1,101 | 1,105 | 103,900 | 1,105 |
| 2018-05-29 | 1,138 | 1,144 | 1,119 | 1,128 | 63,600 | 1,128 |
| 2018-05-28 | 1,112 | 1,136 | 1,103 | 1,135 | 171,100 | 1,135 |
| 2018-05-25 | 1,137 | 1,137 | 1,113 | 1,115 | 86,900 | 1,115 |
| 2018-05-24 | 1,172 | 1,172 | 1,138 | 1,140 | 135,200 | 1,140 |
| 2018-05-23 | 1,166 | 1,180 | 1,162 | 1,170 | 173,300 | 1,170 |
| 2018-05-22 | 1,170 | 1,173 | 1,160 | 1,170 | 118,200 | 1,170 |
| 2018-05-21 | 1,155 | 1,167 | 1,148 | 1,165 | 103,800 | 1,165 |
| 2018-05-18 | 1,163 | 1,163 | 1,145 | 1,154 | 104,800 | 1,154 |
| 2018-05-17 | 1,166 | 1,168 | 1,154 | 1,157 | 91,600 | 1,157 |
| 2018-05-16 | 1,173 | 1,173 | 1,152 | 1,158 | 107,200 | 1,158 |
| 2018-05-15 | 1,151 | 1,173 | 1,147 | 1,166 | 179,800 | 1,166 |
| 2018-05-14 | 1,145 | 1,154 | 1,141 | 1,151 | 100,900 | 1,151 |
| 2018-05-11 | 1,112 | 1,148 | 1,112 | 1,146 | 172,300 | 1,146 |
| 2018-05-10 | 1,118 | 1,135 | 1,099 | 1,118 | 106,800 | 1,118 |
| 2018-05-09 | 1,125 | 1,128 | 1,099 | 1,102 | 109,300 | 1,102 |
| 2018-05-08 | 1,100 | 1,125 | 1,099 | 1,118 | 143,400 | 1,118 |
| 2018-05-07 | 1,129 | 1,129 | 1,101 | 1,104 | 119,600 | 1,104 |
| 2018-05-02 | 1,126 | 1,129 | 1,112 | 1,129 | 70,600 | 1,129 |
| 2018-05-01 | 1,108 | 1,133 | 1,106 | 1,127 | 137,400 | 1,127 |
| 2018-04-27 | 1,127 | 1,127 | 1,096 | 1,108 | 149,100 | 1,108 |
| 2018-04-26 | 1,126 | 1,129 | 1,119 | 1,121 | 130,500 | 1,121 |
| 2018-04-25 | 1,119 | 1,131 | 1,110 | 1,122 | 111,700 | 1,122 |
| 2018-04-24 | 1,110 | 1,128 | 1,103 | 1,127 | 97,600 | 1,127 |
| 2018-04-23 | 1,100 | 1,109 | 1,093 | 1,095 | 81,200 | 1,095 |
| 2018-04-20 | 1,099 | 1,108 | 1,091 | 1,098 | 116,000 | 1,098 |
| 2018-04-19 | 1,074 | 1,111 | 1,074 | 1,099 | 185,800 | 1,099 |
| 2018-04-18 | 1,092 | 1,092 | 1,069 | 1,073 | 293,900 | 1,073 |
| 2018-04-17 | 1,099 | 1,103 | 1,084 | 1,089 | 87,700 | 1,089 |
| 2018-04-16 | 1,086 | 1,101 | 1,086 | 1,099 | 119,500 | 1,099 |
| 2018-04-13 | 1,076 | 1,095 | 1,074 | 1,086 | 129,300 | 1,086 |
| 2018-04-12 | 1,090 | 1,090 | 1,069 | 1,071 | 124,200 | 1,071 |
| 2018-04-11 | 1,091 | 1,091 | 1,078 | 1,085 | 142,400 | 1,085 |
| 2018-04-10 | 1,070 | 1,091 | 1,070 | 1,082 | 159,000 | 1,082 |
| 2018-04-09 | 1,077 | 1,085 | 1,068 | 1,075 | 139,400 | 1,075 |
| 2018-04-06 | 1,105 | 1,105 | 1,084 | 1,086 | 141,600 | 1,086 |
| 2018-04-05 | 1,112 | 1,112 | 1,096 | 1,103 | 109,300 | 1,103 |
| 2018-04-04 | 1,095 | 1,108 | 1,092 | 1,098 | 144,900 | 1,098 |
| 2018-04-03 | 1,096 | 1,099 | 1,077 | 1,087 | 173,800 | 1,087 |
| 2018-03-30 | 1,105 | 1,118 | 1,100 | 1,111 | 112,100 | 1,111 |
| 2018-03-29 | 1,108 | 1,113 | 1,078 | 1,092 | 82,600 | 1,092 |
| 2018-03-28 | 1,085 | 1,097 | 1,074 | 1,096 | 148,000 | 1,096 |
| 2018-03-27 | 1,070 | 1,113 | 1,065 | 1,111 | 200,900 | 1,111 |
| 2018-03-26 | 1,052 | 1,064 | 1,039 | 1,051 | 166,900 | 1,051 |
| 2018-03-23 | 1,096 | 1,096 | 1,047 | 1,052 | 163,600 | 1,052 |
| 2018-03-22 | 1,111 | 1,116 | 1,093 | 1,101 | 119,800 | 1,101 |
| 2018-03-20 | 1,086 | 1,104 | 1,086 | 1,103 | 73,600 | 1,103 |
| 2018-03-19 | 1,105 | 1,118 | 1,096 | 1,099 | 98,300 | 1,099 |
| 2018-03-16 | 1,122 | 1,123 | 1,100 | 1,114 | 234,300 | 1,114 |
| 2018-03-15 | 1,109 | 1,129 | 1,101 | 1,122 | 170,900 | 1,122 |
| 2018-03-14 | 1,115 | 1,120 | 1,107 | 1,109 | 146,500 | 1,109 |
| 2018-03-13 | 1,108 | 1,116 | 1,100 | 1,114 | 111,600 | 1,114 |
| 2018-03-12 | 1,111 | 1,114 | 1,099 | 1,110 | 147,100 | 1,110 |
| 2018-03-09 | 1,094 | 1,109 | 1,078 | 1,088 | 184,200 | 1,088 |
| 2018-03-08 | 1,104 | 1,109 | 1,074 | 1,083 | 188,800 | 1,083 |
| 2018-03-07 | 1,095 | 1,106 | 1,083 | 1,095 | 202,200 | 1,095 |
| 2018-03-06 | 1,111 | 1,131 | 1,107 | 1,110 | 140,600 | 1,110 |
| 2018-03-05 | 1,120 | 1,129 | 1,096 | 1,101 | 171,900 | 1,101 |
| 2018-03-02 | 1,135 | 1,143 | 1,124 | 1,126 | 144,800 | 1,126 |
| 2018-03-01 | 1,172 | 1,181 | 1,156 | 1,160 | 183,800 | 1,160 |
| 2018-02-28 | 1,204 | 1,217 | 1,189 | 1,189 | 182,000 | 1,189 |
| 2018-02-27 | 1,230 | 1,230 | 1,207 | 1,210 | 98,100 | 1,210 |
| 2018-02-26 | 1,226 | 1,236 | 1,204 | 1,211 | 195,800 | 1,211 |
| 2018-02-23 | 1,200 | 1,228 | 1,199 | 1,225 | 114,700 | 1,225 |
| 2018-02-22 | 1,188 | 1,196 | 1,177 | 1,194 | 83,300 | 1,194 |
| 2018-02-21 | 1,208 | 1,223 | 1,200 | 1,206 | 64,100 | 1,206 |
| 2018-02-20 | 1,205 | 1,209 | 1,189 | 1,208 | 110,600 | 1,208 |
| 2018-02-19 | 1,181 | 1,206 | 1,174 | 1,205 | 117,000 | 1,205 |
| 2018-02-16 | 1,148 | 1,173 | 1,147 | 1,155 | 106,900 | 1,155 |
| 2018-02-15 | 1,147 | 1,160 | 1,141 | 1,142 | 169,600 | 1,142 |
| 2018-02-14 | 1,173 | 1,173 | 1,137 | 1,141 | 190,100 | 1,141 |
| 2018-02-13 | 1,218 | 1,218 | 1,169 | 1,171 | 153,000 | 1,171 |
| 2018-02-09 | 1,208 | 1,210 | 1,179 | 1,200 | 220,100 | 1,200 |
| 2018-02-08 | 1,253 | 1,263 | 1,235 | 1,238 | 177,500 | 1,238 |
| 2018-02-07 | 1,262 | 1,293 | 1,238 | 1,238 | 228,400 | 1,238 |
| 2018-02-06 | 1,275 | 1,282 | 1,222 | 1,244 | 222,900 | 1,244 |
| 2018-02-05 | 1,330 | 1,341 | 1,316 | 1,324 | 140,600 | 1,324 |
| 2018-02-02 | 1,354 | 1,362 | 1,341 | 1,360 | 135,900 | 1,360 |
| 2018-02-01 | 1,330 | 1,357 | 1,328 | 1,356 | 147,800 | 1,356 |
| 2018-01-31 | 1,340 | 1,360 | 1,323 | 1,323 | 218,100 | 1,323 |
| 2018-01-30 | 1,366 | 1,366 | 1,344 | 1,348 | 136,200 | 1,348 |
| 2018-01-29 | 1,359 | 1,374 | 1,346 | 1,366 | 148,500 | 1,366 |
| 2018-01-26 | 1,358 | 1,359 | 1,351 | 1,354 | 93,100 | 1,354 |
| 2018-01-25 | 1,365 | 1,372 | 1,353 | 1,355 | 127,000 | 1,355 |
| 2018-01-24 | 1,368 | 1,368 | 1,357 | 1,365 | 92,900 | 1,365 |
| 2018-01-23 | 1,374 | 1,375 | 1,356 | 1,362 | 164,200 | 1,362 |
| 2018-01-22 | 1,369 | 1,372 | 1,357 | 1,362 | 114,000 | 1,362 |
| 2018-01-19 | 1,354 | 1,370 | 1,351 | 1,369 | 118,000 | 1,369 |
| 2018-01-18 | 1,378 | 1,384 | 1,350 | 1,350 | 136,400 | 1,350 |
| 2018-01-17 | 1,367 | 1,374 | 1,360 | 1,366 | 131,700 | 1,366 |
| 2018-01-16 | 1,361 | 1,374 | 1,360 | 1,371 | 107,500 | 1,371 |
| 2018-01-15 | 1,364 | 1,382 | 1,360 | 1,361 | 129,100 | 1,361 |
| 2018-01-12 | 1,368 | 1,373 | 1,357 | 1,362 | 129,100 | 1,362 |
| 2018-01-11 | 1,365 | 1,374 | 1,360 | 1,373 | 85,600 | 1,373 |
| 2018-01-10 | 1,388 | 1,389 | 1,370 | 1,374 | 109,000 | 1,374 |
| 2018-01-09 | 1,390 | 1,391 | 1,376 | 1,379 | 84,400 | 1,379 |
| 2018-01-05 | 1,384 | 1,389 | 1,369 | 1,388 | 188,800 | 1,388 |
| 2018-01-04 | 1,337 | 1,383 | 1,337 | 1,382 | 248,000 | 1,382 |
分割・併合履歴 ： なし
