1333 マルハニチロ(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 | 3,735 | 3,750 | 3,660 | 3,695 | 158,200 | 3,695 |
| 2018-12-27 | 3,680 | 3,750 | 3,665 | 3,725 | 183,000 | 3,725 |
| 2018-12-26 | 3,535 | 3,645 | 3,510 | 3,585 | 235,100 | 3,585 |
| 2018-12-25 | 3,640 | 3,645 | 3,490 | 3,510 | 248,800 | 3,510 |
| 2018-12-21 | 3,775 | 3,835 | 3,725 | 3,795 | 598,400 | 3,795 |
| 2018-12-20 | 3,785 | 3,815 | 3,710 | 3,775 | 360,100 | 3,775 |
| 2018-12-19 | 3,775 | 3,795 | 3,730 | 3,745 | 198,500 | 3,745 |
| 2018-12-18 | 3,800 | 3,810 | 3,755 | 3,775 | 167,100 | 3,775 |
| 2018-12-17 | 3,870 | 3,885 | 3,830 | 3,860 | 155,200 | 3,860 |
| 2018-12-14 | 3,860 | 3,890 | 3,840 | 3,870 | 249,500 | 3,870 |
| 2018-12-13 | 3,900 | 3,935 | 3,875 | 3,880 | 197,700 | 3,880 |
| 2018-12-12 | 3,930 | 3,940 | 3,870 | 3,875 | 194,500 | 3,875 |
| 2018-12-11 | 3,890 | 3,930 | 3,855 | 3,865 | 176,200 | 3,865 |
| 2018-12-10 | 3,965 | 3,980 | 3,890 | 3,905 | 149,000 | 3,905 |
| 2018-12-07 | 3,970 | 4,025 | 3,960 | 4,020 | 178,300 | 4,020 |
| 2018-12-06 | 4,020 | 4,030 | 3,945 | 3,970 | 196,600 | 3,970 |
| 2018-12-05 | 3,980 | 4,045 | 3,965 | 4,025 | 183,500 | 4,025 |
| 2018-12-04 | 4,065 | 4,075 | 4,005 | 4,005 | 215,100 | 4,005 |
| 2018-12-03 | 4,125 | 4,145 | 4,085 | 4,095 | 148,600 | 4,095 |
| 2018-11-30 | 4,085 | 4,130 | 4,085 | 4,105 | 223,600 | 4,105 |
| 2018-11-29 | 4,180 | 4,180 | 4,055 | 4,055 | 225,700 | 4,055 |
| 2018-11-28 | 4,215 | 4,225 | 4,180 | 4,180 | 141,500 | 4,180 |
| 2018-11-27 | 4,280 | 4,305 | 4,185 | 4,185 | 173,300 | 4,185 |
| 2018-11-26 | 4,335 | 4,360 | 4,275 | 4,280 | 285,100 | 4,280 |
| 2018-11-22 | 4,175 | 4,350 | 4,165 | 4,340 | 183,800 | 4,340 |
| 2018-11-21 | 4,225 | 4,235 | 4,180 | 4,205 | 128,600 | 4,205 |
| 2018-11-20 | 4,270 | 4,305 | 4,230 | 4,265 | 211,000 | 4,265 |
| 2018-11-19 | 4,310 | 4,345 | 4,285 | 4,290 | 229,600 | 4,290 |
| 2018-11-16 | 4,250 | 4,295 | 4,235 | 4,280 | 195,100 | 4,280 |
| 2018-11-15 | 4,265 | 4,325 | 4,250 | 4,285 | 141,200 | 4,285 |
| 2018-11-14 | 4,300 | 4,330 | 4,270 | 4,300 | 148,900 | 4,300 |
| 2018-11-13 | 4,305 | 4,325 | 4,265 | 4,310 | 248,400 | 4,310 |
| 2018-11-12 | 4,340 | 4,405 | 4,320 | 4,395 | 199,300 | 4,395 |
| 2018-11-09 | 4,220 | 4,360 | 4,220 | 4,350 | 436,200 | 4,350 |
| 2018-11-08 | 4,090 | 4,210 | 4,070 | 4,200 | 242,500 | 4,200 |
| 2018-11-07 | 4,055 | 4,125 | 4,045 | 4,070 | 217,000 | 4,070 |
| 2018-11-06 | 4,130 | 4,135 | 4,010 | 4,045 | 369,700 | 4,045 |
| 2018-11-05 | 3,950 | 4,085 | 3,925 | 4,070 | 261,800 | 4,070 |
| 2018-11-02 | 4,060 | 4,075 | 3,985 | 3,995 | 176,100 | 3,995 |
| 2018-11-01 | 4,050 | 4,095 | 4,030 | 4,060 | 155,500 | 4,060 |
| 2018-10-31 | 4,130 | 4,165 | 4,070 | 4,090 | 197,800 | 4,090 |
| 2018-10-30 | 4,020 | 4,145 | 4,010 | 4,140 | 458,500 | 4,140 |
| 2018-10-29 | 3,945 | 4,065 | 3,925 | 4,025 | 304,400 | 4,025 |
| 2018-10-26 | 3,900 | 3,925 | 3,865 | 3,900 | 261,300 | 3,900 |
| 2018-10-25 | 3,965 | 3,975 | 3,890 | 3,900 | 205,100 | 3,900 |
| 2018-10-24 | 4,010 | 4,050 | 3,975 | 4,030 | 170,000 | 4,030 |
| 2018-10-23 | 4,030 | 4,065 | 3,940 | 3,970 | 301,400 | 3,970 |
| 2018-10-22 | 4,000 | 4,065 | 3,985 | 4,030 | 251,200 | 4,030 |
| 2018-10-19 | 4,015 | 4,050 | 3,955 | 3,970 | 232,000 | 3,970 |
| 2018-10-18 | 4,050 | 4,075 | 4,015 | 4,015 | 241,400 | 4,015 |
| 2018-10-17 | 4,050 | 4,090 | 4,035 | 4,090 | 265,200 | 4,090 |
| 2018-10-16 | 4,060 | 4,065 | 4,000 | 4,035 | 165,300 | 4,035 |
| 2018-10-15 | 4,065 | 4,125 | 4,045 | 4,080 | 253,400 | 4,080 |
| 2018-10-12 | 4,060 | 4,110 | 4,060 | 4,085 | 323,300 | 4,085 |
| 2018-10-11 | 4,070 | 4,130 | 4,065 | 4,100 | 296,100 | 4,100 |
| 2018-10-10 | 4,085 | 4,155 | 4,085 | 4,140 | 207,800 | 4,140 |
| 2018-10-09 | 4,170 | 4,170 | 4,095 | 4,105 | 221,100 | 4,105 |
| 2018-10-05 | 4,165 | 4,195 | 4,135 | 4,175 | 215,400 | 4,175 |
| 2018-10-04 | 4,165 | 4,195 | 4,130 | 4,180 | 199,000 | 4,180 |
| 2018-10-03 | 4,220 | 4,225 | 4,155 | 4,170 | 154,200 | 4,170 |
| 2018-10-02 | 4,210 | 4,220 | 4,160 | 4,195 | 272,300 | 4,195 |
| 2018-10-01 | 4,195 | 4,210 | 4,150 | 4,180 | 199,400 | 4,180 |
| 2018-09-28 | 4,145 | 4,220 | 4,125 | 4,190 | 231,100 | 4,190 |
| 2018-09-27 | 4,165 | 4,170 | 4,090 | 4,125 | 221,100 | 4,125 |
| 2018-09-26 | 4,090 | 4,185 | 4,060 | 4,175 | 214,700 | 4,175 |
| 2018-09-25 | 4,110 | 4,140 | 4,045 | 4,085 | 449,500 | 4,085 |
| 2018-09-21 | 4,140 | 4,205 | 4,105 | 4,145 | 692,500 | 4,145 |
| 2018-09-20 | 4,115 | 4,125 | 4,060 | 4,095 | 213,900 | 4,095 |
| 2018-09-19 | 4,060 | 4,080 | 4,030 | 4,065 | 200,900 | 4,065 |
| 2018-09-18 | 3,920 | 4,045 | 3,895 | 4,040 | 249,800 | 4,040 |
| 2018-09-14 | 3,935 | 3,975 | 3,905 | 3,915 | 252,800 | 3,915 |
| 2018-09-13 | 3,875 | 3,950 | 3,870 | 3,915 | 177,300 | 3,915 |
| 2018-09-12 | 3,800 | 3,860 | 3,790 | 3,855 | 143,700 | 3,855 |
| 2018-09-11 | 3,800 | 3,860 | 3,800 | 3,825 | 153,300 | 3,825 |
| 2018-09-10 | 3,845 | 3,845 | 3,780 | 3,805 | 137,100 | 3,805 |
| 2018-09-07 | 3,775 | 3,825 | 3,750 | 3,815 | 186,900 | 3,815 |
| 2018-09-06 | 3,780 | 3,815 | 3,775 | 3,775 | 227,900 | 3,775 |
| 2018-09-05 | 3,880 | 3,880 | 3,790 | 3,800 | 188,200 | 3,800 |
| 2018-09-04 | 3,980 | 3,980 | 3,875 | 3,900 | 159,800 | 3,900 |
| 2018-09-03 | 3,855 | 3,945 | 3,855 | 3,930 | 219,700 | 3,930 |
| 2018-08-31 | 3,870 | 3,885 | 3,835 | 3,855 | 236,500 | 3,855 |
| 2018-08-30 | 3,825 | 3,945 | 3,810 | 3,890 | 810,800 | 3,890 |
| 2018-08-29 | 3,735 | 3,780 | 3,730 | 3,755 | 199,800 | 3,755 |
| 2018-08-28 | 3,830 | 3,835 | 3,750 | 3,755 | 318,700 | 3,755 |
| 2018-08-27 | 3,855 | 3,895 | 3,825 | 3,855 | 178,000 | 3,855 |
| 2018-08-24 | 3,855 | 3,880 | 3,840 | 3,875 | 181,700 | 3,875 |
| 2018-08-23 | 3,840 | 3,880 | 3,835 | 3,835 | 145,600 | 3,835 |
| 2018-08-22 | 3,835 | 3,895 | 3,835 | 3,880 | 155,500 | 3,880 |
| 2018-08-21 | 3,840 | 3,870 | 3,820 | 3,860 | 121,200 | 3,860 |
| 2018-08-20 | 3,890 | 3,915 | 3,840 | 3,850 | 126,800 | 3,850 |
| 2018-08-17 | 3,890 | 3,900 | 3,870 | 3,880 | 147,800 | 3,880 |
| 2018-08-16 | 3,900 | 3,990 | 3,825 | 3,875 | 275,400 | 3,875 |
| 2018-08-15 | 3,845 | 3,885 | 3,845 | 3,875 | 198,700 | 3,875 |
| 2018-08-14 | 3,770 | 3,845 | 3,765 | 3,835 | 224,600 | 3,835 |
| 2018-08-13 | 3,810 | 3,810 | 3,760 | 3,760 | 196,200 | 3,760 |
| 2018-08-10 | 3,875 | 3,880 | 3,810 | 3,815 | 300,500 | 3,815 |
| 2018-08-09 | 3,785 | 3,850 | 3,720 | 3,835 | 569,700 | 3,835 |
| 2018-08-08 | 3,805 | 3,895 | 3,705 | 3,785 | 672,800 | 3,785 |
| 2018-08-07 | 3,895 | 3,900 | 3,605 | 3,820 | 715,000 | 3,820 |
| 2018-08-06 | 4,010 | 4,065 | 4,010 | 4,025 | 254,800 | 4,025 |
| 2018-08-03 | 4,110 | 4,110 | 3,985 | 3,995 | 253,300 | 3,995 |
| 2018-08-02 | 4,125 | 4,135 | 4,040 | 4,060 | 274,000 | 4,060 |
| 2018-08-01 | 4,165 | 4,200 | 4,085 | 4,125 | 383,000 | 4,125 |
| 2018-07-31 | 4,120 | 4,170 | 4,065 | 4,155 | 283,000 | 4,155 |
| 2018-07-30 | 4,110 | 4,145 | 4,100 | 4,120 | 269,300 | 4,120 |
| 2018-07-27 | 4,180 | 4,185 | 4,100 | 4,120 | 280,200 | 4,120 |
| 2018-07-26 | 4,105 | 4,175 | 4,090 | 4,165 | 321,700 | 4,165 |
| 2018-07-25 | 3,985 | 4,105 | 3,980 | 4,085 | 455,100 | 4,085 |
| 2018-07-24 | 4,060 | 4,080 | 4,025 | 4,055 | 171,300 | 4,055 |
| 2018-07-23 | 4,050 | 4,075 | 3,995 | 4,005 | 244,800 | 4,005 |
| 2018-07-20 | 4,050 | 4,135 | 4,005 | 4,050 | 490,900 | 4,050 |
| 2018-07-19 | 4,075 | 4,100 | 4,030 | 4,035 | 248,500 | 4,035 |
| 2018-07-18 | 4,130 | 4,180 | 4,110 | 4,120 | 250,600 | 4,120 |
| 2018-07-17 | 4,010 | 4,125 | 4,000 | 4,090 | 386,500 | 4,090 |
| 2018-07-13 | 4,015 | 4,070 | 3,965 | 4,035 | 381,900 | 4,035 |
| 2018-07-12 | 3,935 | 4,085 | 3,915 | 4,005 | 496,500 | 4,005 |
| 2018-07-11 | 4,040 | 4,045 | 3,970 | 3,980 | 377,700 | 3,980 |
| 2018-07-10 | 4,155 | 4,190 | 4,045 | 4,045 | 451,900 | 4,045 |
| 2018-07-09 | 4,230 | 4,240 | 4,140 | 4,155 | 264,600 | 4,155 |
| 2018-07-06 | 4,240 | 4,270 | 4,185 | 4,210 | 277,400 | 4,210 |
| 2018-07-05 | 4,215 | 4,225 | 4,140 | 4,170 | 288,100 | 4,170 |
| 2018-07-04 | 4,195 | 4,240 | 4,145 | 4,230 | 342,400 | 4,230 |
| 2018-07-03 | 4,255 | 4,295 | 4,200 | 4,250 | 375,500 | 4,250 |
| 2018-07-02 | 4,435 | 4,435 | 4,285 | 4,290 | 431,100 | 4,290 |
| 2018-06-29 | 4,460 | 4,490 | 4,395 | 4,455 | 328,000 | 4,455 |
| 2018-06-28 | 4,520 | 4,580 | 4,475 | 4,510 | 465,600 | 4,510 |
| 2018-06-27 | 4,385 | 4,500 | 4,355 | 4,490 | 272,200 | 4,490 |
| 2018-06-26 | 4,320 | 4,425 | 4,320 | 4,390 | 336,900 | 4,390 |
| 2018-06-25 | 4,375 | 4,375 | 4,255 | 4,265 | 213,400 | 4,265 |
| 2018-06-22 | 4,255 | 4,400 | 4,255 | 4,385 | 275,700 | 4,385 |
| 2018-06-21 | 4,225 | 4,300 | 4,225 | 4,240 | 226,600 | 4,240 |
| 2018-06-20 | 4,220 | 4,245 | 4,175 | 4,225 | 175,100 | 4,225 |
| 2018-06-19 | 4,270 | 4,285 | 4,220 | 4,230 | 221,300 | 4,230 |
| 2018-06-18 | 4,370 | 4,395 | 4,300 | 4,315 | 209,000 | 4,315 |
| 2018-06-15 | 4,350 | 4,415 | 4,350 | 4,355 | 484,300 | 4,355 |
| 2018-06-14 | 4,290 | 4,365 | 4,260 | 4,305 | 339,200 | 4,305 |
| 2018-06-13 | 4,205 | 4,325 | 4,205 | 4,270 | 359,200 | 4,270 |
| 2018-06-12 | 4,105 | 4,205 | 4,080 | 4,195 | 288,300 | 4,195 |
| 2018-06-11 | 4,025 | 4,095 | 4,025 | 4,085 | 197,300 | 4,085 |
| 2018-06-08 | 3,960 | 4,025 | 3,945 | 3,995 | 306,800 | 3,995 |
| 2018-06-07 | 4,030 | 4,060 | 3,965 | 3,970 | 376,900 | 3,970 |
| 2018-06-06 | 4,105 | 4,145 | 4,060 | 4,100 | 214,800 | 4,100 |
| 2018-06-05 | 4,190 | 4,190 | 4,095 | 4,125 | 172,300 | 4,125 |
| 2018-06-04 | 4,155 | 4,215 | 4,130 | 4,160 | 170,900 | 4,160 |
| 2018-06-01 | 4,140 | 4,245 | 4,140 | 4,140 | 249,300 | 4,140 |
| 2018-05-31 | 4,100 | 4,185 | 4,100 | 4,155 | 461,000 | 4,155 |
| 2018-05-30 | 4,075 | 4,130 | 4,055 | 4,115 | 177,300 | 4,115 |
| 2018-05-29 | 4,090 | 4,115 | 4,075 | 4,115 | 118,200 | 4,115 |
| 2018-05-28 | 4,115 | 4,125 | 4,080 | 4,090 | 151,500 | 4,090 |
| 2018-05-25 | 4,065 | 4,105 | 4,040 | 4,090 | 180,000 | 4,090 |
| 2018-05-24 | 4,060 | 4,140 | 4,050 | 4,110 | 236,400 | 4,110 |
| 2018-05-23 | 4,050 | 4,085 | 4,020 | 4,060 | 175,000 | 4,060 |
| 2018-05-22 | 4,085 | 4,085 | 4,030 | 4,065 | 260,200 | 4,065 |
| 2018-05-21 | 4,150 | 4,170 | 4,105 | 4,125 | 148,500 | 4,125 |
| 2018-05-18 | 4,180 | 4,230 | 4,160 | 4,175 | 254,800 | 4,175 |
| 2018-05-17 | 4,110 | 4,200 | 4,095 | 4,175 | 281,600 | 4,175 |
| 2018-05-16 | 4,065 | 4,110 | 4,055 | 4,080 | 221,200 | 4,080 |
| 2018-05-15 | 4,090 | 4,145 | 4,055 | 4,080 | 308,700 | 4,080 |
| 2018-05-14 | 4,100 | 4,140 | 4,085 | 4,095 | 241,800 | 4,095 |
| 2018-05-11 | 4,030 | 4,105 | 4,000 | 4,100 | 315,000 | 4,100 |
| 2018-05-10 | 3,980 | 4,035 | 3,935 | 4,010 | 259,100 | 4,010 |
| 2018-05-09 | 3,955 | 4,045 | 3,950 | 4,005 | 482,100 | 4,005 |
| 2018-05-08 | 3,785 | 4,010 | 3,775 | 3,900 | 708,200 | 3,900 |
| 2018-05-07 | 3,700 | 3,715 | 3,665 | 3,690 | 184,700 | 3,690 |
| 2018-05-02 | 3,680 | 3,715 | 3,670 | 3,690 | 177,500 | 3,690 |
| 2018-05-01 | 3,665 | 3,675 | 3,640 | 3,665 | 128,100 | 3,665 |
| 2018-04-27 | 3,690 | 3,695 | 3,645 | 3,685 | 162,000 | 3,685 |
| 2018-04-26 | 3,645 | 3,675 | 3,625 | 3,670 | 147,800 | 3,670 |
| 2018-04-25 | 3,585 | 3,665 | 3,580 | 3,635 | 269,200 | 3,635 |
| 2018-04-24 | 3,675 | 3,680 | 3,605 | 3,620 | 387,100 | 3,620 |
| 2018-04-23 | 3,780 | 3,785 | 3,690 | 3,695 | 185,700 | 3,695 |
| 2018-04-20 | 3,730 | 3,800 | 3,715 | 3,780 | 350,200 | 3,780 |
| 2018-04-19 | 3,685 | 3,720 | 3,660 | 3,715 | 174,100 | 3,715 |
| 2018-04-18 | 3,635 | 3,695 | 3,635 | 3,685 | 197,200 | 3,685 |
| 2018-04-17 | 3,620 | 3,645 | 3,610 | 3,630 | 135,700 | 3,630 |
| 2018-04-16 | 3,565 | 3,635 | 3,555 | 3,630 | 220,500 | 3,630 |
| 2018-04-13 | 3,565 | 3,565 | 3,525 | 3,545 | 190,000 | 3,545 |
| 2018-04-12 | 3,545 | 3,565 | 3,505 | 3,560 | 184,600 | 3,560 |
| 2018-04-11 | 3,585 | 3,585 | 3,505 | 3,560 | 181,500 | 3,560 |
| 2018-04-10 | 3,620 | 3,685 | 3,575 | 3,595 | 263,000 | 3,595 |
| 2018-04-09 | 3,590 | 3,620 | 3,570 | 3,610 | 255,600 | 3,610 |
| 2018-04-06 | 3,550 | 3,600 | 3,525 | 3,570 | 232,400 | 3,570 |
| 2018-04-05 | 3,585 | 3,600 | 3,540 | 3,550 | 295,800 | 3,550 |
| 2018-04-04 | 3,480 | 3,585 | 3,465 | 3,565 | 366,800 | 3,565 |
| 2018-04-03 | 3,380 | 3,475 | 3,375 | 3,465 | 285,700 | 3,465 |
| 2018-03-30 | 3,350 | 3,420 | 3,340 | 3,400 | 280,700 | 3,400 |
| 2018-03-29 | 3,335 | 3,360 | 3,325 | 3,355 | 204,400 | 3,355 |
| 2018-03-28 | 3,285 | 3,325 | 3,250 | 3,320 | 263,000 | 3,320 |
| 2018-03-27 | 3,275 | 3,360 | 3,275 | 3,355 | 424,700 | 3,355 |
| 2018-03-26 | 3,255 | 3,280 | 3,255 | 3,275 | 265,600 | 3,275 |
| 2018-03-23 | 3,260 | 3,290 | 3,255 | 3,265 | 286,700 | 3,265 |
| 2018-03-22 | 3,270 | 3,300 | 3,265 | 3,290 | 175,900 | 3,290 |
| 2018-03-20 | 3,270 | 3,300 | 3,250 | 3,285 | 144,500 | 3,285 |
| 2018-03-19 | 3,270 | 3,295 | 3,260 | 3,275 | 137,700 | 3,275 |
| 2018-03-16 | 3,280 | 3,300 | 3,265 | 3,275 | 122,000 | 3,275 |
| 2018-03-15 | 3,310 | 3,315 | 3,240 | 3,270 | 172,300 | 3,270 |
| 2018-03-14 | 3,280 | 3,325 | 3,275 | 3,315 | 146,600 | 3,315 |
| 2018-03-13 | 3,245 | 3,285 | 3,235 | 3,270 | 112,400 | 3,270 |
| 2018-03-12 | 3,275 | 3,280 | 3,230 | 3,250 | 141,800 | 3,250 |
| 2018-03-09 | 3,290 | 3,335 | 3,255 | 3,260 | 317,400 | 3,260 |
| 2018-03-08 | 3,275 | 3,295 | 3,255 | 3,275 | 201,200 | 3,275 |
| 2018-03-07 | 3,290 | 3,330 | 3,275 | 3,300 | 216,400 | 3,300 |
| 2018-03-06 | 3,230 | 3,305 | 3,230 | 3,285 | 294,300 | 3,285 |
| 2018-03-05 | 3,165 | 3,210 | 3,165 | 3,200 | 174,300 | 3,200 |
| 2018-03-02 | 3,165 | 3,200 | 3,160 | 3,175 | 215,300 | 3,175 |
| 2018-03-01 | 3,175 | 3,215 | 3,160 | 3,180 | 217,500 | 3,180 |
| 2018-02-28 | 3,190 | 3,210 | 3,155 | 3,160 | 276,300 | 3,160 |
| 2018-02-27 | 3,245 | 3,245 | 3,190 | 3,195 | 151,300 | 3,195 |
| 2018-02-26 | 3,255 | 3,260 | 3,220 | 3,220 | 131,300 | 3,220 |
| 2018-02-23 | 3,225 | 3,240 | 3,205 | 3,215 | 213,500 | 3,215 |
| 2018-02-22 | 3,255 | 3,255 | 3,220 | 3,225 | 196,600 | 3,225 |
| 2018-02-21 | 3,300 | 3,330 | 3,280 | 3,310 | 172,600 | 3,310 |
| 2018-02-20 | 3,320 | 3,355 | 3,310 | 3,345 | 137,600 | 3,345 |
| 2018-02-19 | 3,275 | 3,340 | 3,270 | 3,330 | 137,100 | 3,330 |
| 2018-02-16 | 3,200 | 3,275 | 3,185 | 3,250 | 172,000 | 3,250 |
| 2018-02-15 | 3,180 | 3,225 | 3,160 | 3,165 | 214,700 | 3,165 |
| 2018-02-14 | 3,210 | 3,230 | 3,150 | 3,175 | 300,700 | 3,175 |
| 2018-02-13 | 3,300 | 3,300 | 3,205 | 3,210 | 250,100 | 3,210 |
| 2018-02-09 | 3,270 | 3,295 | 3,210 | 3,275 | 466,500 | 3,275 |
| 2018-02-08 | 3,330 | 3,380 | 3,320 | 3,360 | 311,100 | 3,360 |
| 2018-02-07 | 3,280 | 3,385 | 3,270 | 3,325 | 552,300 | 3,325 |
| 2018-02-06 | 3,100 | 3,285 | 3,095 | 3,255 | 858,400 | 3,255 |
| 2018-02-05 | 3,185 | 3,220 | 3,135 | 3,135 | 258,100 | 3,135 |
| 2018-02-02 | 3,230 | 3,240 | 3,200 | 3,210 | 175,700 | 3,210 |
| 2018-02-01 | 3,225 | 3,255 | 3,220 | 3,245 | 131,900 | 3,245 |
| 2018-01-31 | 3,240 | 3,270 | 3,210 | 3,215 | 206,900 | 3,215 |
| 2018-01-30 | 3,255 | 3,265 | 3,215 | 3,240 | 169,400 | 3,240 |
| 2018-01-29 | 3,285 | 3,300 | 3,250 | 3,255 | 145,300 | 3,255 |
| 2018-01-26 | 3,280 | 3,305 | 3,265 | 3,285 | 215,500 | 3,285 |
| 2018-01-25 | 3,220 | 3,290 | 3,210 | 3,280 | 262,500 | 3,280 |
| 2018-01-24 | 3,245 | 3,255 | 3,230 | 3,245 | 166,500 | 3,245 |
| 2018-01-23 | 3,240 | 3,255 | 3,225 | 3,240 | 267,700 | 3,240 |
| 2018-01-22 | 3,220 | 3,285 | 3,200 | 3,255 | 378,800 | 3,255 |
| 2018-01-19 | 3,170 | 3,220 | 3,160 | 3,190 | 157,300 | 3,190 |
| 2018-01-18 | 3,235 | 3,245 | 3,175 | 3,180 | 317,600 | 3,180 |
| 2018-01-17 | 3,250 | 3,260 | 3,215 | 3,235 | 216,500 | 3,235 |
| 2018-01-16 | 3,250 | 3,265 | 3,240 | 3,260 | 167,600 | 3,260 |
| 2018-01-15 | 3,255 | 3,280 | 3,220 | 3,260 | 149,500 | 3,260 |
| 2018-01-12 | 3,305 | 3,310 | 3,260 | 3,270 | 272,600 | 3,270 |
| 2018-01-11 | 3,370 | 3,375 | 3,320 | 3,325 | 259,100 | 3,325 |
| 2018-01-10 | 3,400 | 3,430 | 3,390 | 3,390 | 219,500 | 3,390 |
| 2018-01-09 | 3,385 | 3,410 | 3,370 | 3,390 | 256,700 | 3,390 |
| 2018-01-05 | 3,430 | 3,440 | 3,405 | 3,415 | 187,700 | 3,415 |
| 2018-01-04 | 3,430 | 3,435 | 3,385 | 3,415 | 215,000 | 3,415 |
分割・併合履歴 ： なし