1835 東鉄工業(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 | 3,005 | 3,055 | 2,971 | 3,040 | 74,000 | 3,040 |
| 2018-12-27 | 2,878 | 3,000 | 2,855 | 2,971 | 71,700 | 2,971 |
| 2018-12-26 | 2,789 | 2,844 | 2,756 | 2,798 | 69,800 | 2,798 |
| 2018-12-25 | 2,916 | 2,935 | 2,725 | 2,744 | 81,900 | 2,744 |
| 2018-12-21 | 2,995 | 2,995 | 2,865 | 2,866 | 108,900 | 2,866 |
| 2018-12-20 | 3,045 | 3,055 | 2,962 | 2,978 | 74,000 | 2,978 |
| 2018-12-19 | 3,050 | 3,110 | 3,030 | 3,050 | 57,600 | 3,050 |
| 2018-12-18 | 3,100 | 3,105 | 3,055 | 3,060 | 54,100 | 3,060 |
| 2018-12-17 | 3,170 | 3,190 | 3,110 | 3,155 | 43,200 | 3,155 |
| 2018-12-14 | 3,230 | 3,235 | 3,140 | 3,150 | 67,300 | 3,150 |
| 2018-12-13 | 3,150 | 3,215 | 3,145 | 3,190 | 78,400 | 3,190 |
| 2018-12-12 | 3,150 | 3,165 | 3,130 | 3,150 | 63,000 | 3,150 |
| 2018-12-11 | 3,105 | 3,140 | 3,090 | 3,125 | 58,200 | 3,125 |
| 2018-12-10 | 3,105 | 3,150 | 3,105 | 3,130 | 69,900 | 3,130 |
| 2018-12-07 | 3,165 | 3,220 | 3,150 | 3,190 | 75,700 | 3,190 |
| 2018-12-06 | 3,220 | 3,225 | 3,150 | 3,170 | 71,800 | 3,170 |
| 2018-12-05 | 3,185 | 3,250 | 3,160 | 3,235 | 65,000 | 3,235 |
| 2018-12-04 | 3,315 | 3,325 | 3,250 | 3,255 | 45,000 | 3,255 |
| 2018-12-03 | 3,395 | 3,395 | 3,305 | 3,340 | 52,700 | 3,340 |
| 2018-11-30 | 3,310 | 3,355 | 3,265 | 3,340 | 115,600 | 3,340 |
| 2018-11-29 | 3,360 | 3,375 | 3,280 | 3,280 | 73,500 | 3,280 |
| 2018-11-28 | 3,360 | 3,395 | 3,315 | 3,345 | 197,800 | 3,345 |
| 2018-11-27 | 3,355 | 3,430 | 3,275 | 3,350 | 332,600 | 3,350 |
| 2018-11-26 | 3,170 | 3,210 | 3,160 | 3,170 | 57,900 | 3,170 |
| 2018-11-22 | 3,135 | 3,160 | 3,100 | 3,160 | 38,700 | 3,160 |
| 2018-11-21 | 3,075 | 3,120 | 3,055 | 3,115 | 48,500 | 3,115 |
| 2018-11-20 | 3,095 | 3,125 | 3,065 | 3,125 | 56,300 | 3,125 |
| 2018-11-19 | 3,110 | 3,135 | 3,090 | 3,115 | 49,800 | 3,115 |
| 2018-11-16 | 3,100 | 3,115 | 3,050 | 3,100 | 53,900 | 3,100 |
| 2018-11-15 | 3,030 | 3,110 | 3,030 | 3,090 | 69,100 | 3,090 |
| 2018-11-14 | 3,070 | 3,090 | 3,040 | 3,060 | 66,800 | 3,060 |
| 2018-11-13 | 3,055 | 3,070 | 2,987 | 3,055 | 100,000 | 3,055 |
| 2018-11-12 | 3,005 | 3,120 | 3,005 | 3,115 | 102,400 | 3,115 |
| 2018-11-09 | 2,938 | 3,045 | 2,938 | 3,005 | 115,600 | 3,005 |
| 2018-11-08 | 2,786 | 2,954 | 2,786 | 2,932 | 158,200 | 2,932 |
| 2018-11-07 | 2,840 | 2,869 | 2,782 | 2,819 | 119,000 | 2,819 |
| 2018-11-06 | 2,838 | 2,852 | 2,817 | 2,834 | 36,300 | 2,834 |
| 2018-11-05 | 2,779 | 2,835 | 2,771 | 2,818 | 71,600 | 2,818 |
| 2018-11-02 | 2,801 | 2,816 | 2,765 | 2,806 | 45,900 | 2,806 |
| 2018-11-01 | 2,761 | 2,832 | 2,748 | 2,812 | 54,700 | 2,812 |
| 2018-10-31 | 2,770 | 2,791 | 2,726 | 2,787 | 51,800 | 2,787 |
| 2018-10-30 | 2,690 | 2,734 | 2,676 | 2,728 | 89,100 | 2,728 |
| 2018-10-29 | 2,739 | 2,760 | 2,703 | 2,705 | 46,800 | 2,705 |
| 2018-10-26 | 2,700 | 2,717 | 2,660 | 2,689 | 96,000 | 2,689 |
| 2018-10-25 | 2,750 | 2,750 | 2,664 | 2,669 | 67,700 | 2,669 |
| 2018-10-24 | 2,735 | 2,803 | 2,717 | 2,791 | 74,700 | 2,791 |
| 2018-10-23 | 2,780 | 2,780 | 2,717 | 2,718 | 60,600 | 2,718 |
| 2018-10-22 | 2,786 | 2,830 | 2,756 | 2,813 | 63,400 | 2,813 |
| 2018-10-19 | 2,780 | 2,820 | 2,762 | 2,807 | 43,700 | 2,807 |
| 2018-10-18 | 2,785 | 2,818 | 2,783 | 2,803 | 51,400 | 2,803 |
| 2018-10-17 | 2,779 | 2,797 | 2,763 | 2,785 | 97,400 | 2,785 |
| 2018-10-16 | 2,701 | 2,762 | 2,700 | 2,751 | 71,700 | 2,751 |
| 2018-10-15 | 2,791 | 2,791 | 2,699 | 2,700 | 121,900 | 2,700 |
| 2018-10-12 | 2,794 | 2,839 | 2,794 | 2,803 | 71,300 | 2,803 |
| 2018-10-11 | 2,833 | 2,833 | 2,793 | 2,803 | 84,200 | 2,803 |
| 2018-10-10 | 2,886 | 2,920 | 2,872 | 2,892 | 51,300 | 2,892 |
| 2018-10-09 | 2,942 | 2,948 | 2,863 | 2,877 | 109,300 | 2,877 |
| 2018-10-05 | 2,926 | 2,948 | 2,891 | 2,931 | 75,100 | 2,931 |
| 2018-10-04 | 2,903 | 2,934 | 2,883 | 2,926 | 82,000 | 2,926 |
| 2018-10-03 | 2,910 | 2,926 | 2,893 | 2,897 | 54,800 | 2,897 |
| 2018-10-02 | 2,920 | 2,927 | 2,882 | 2,910 | 111,300 | 2,910 |
| 2018-10-01 | 2,921 | 2,933 | 2,880 | 2,928 | 100,300 | 2,928 |
| 2018-09-28 | 2,969 | 2,987 | 2,909 | 2,921 | 201,400 | 2,921 |
| 2018-09-27 | 3,110 | 3,125 | 3,010 | 3,015 | 109,100 | 3,015 |
| 2018-09-26 | 3,115 | 3,135 | 3,080 | 3,135 | 62,000 | 3,135 |
| 2018-09-25 | 3,110 | 3,150 | 3,110 | 3,140 | 90,100 | 3,140 |
| 2018-09-21 | 3,070 | 3,120 | 3,035 | 3,045 | 108,000 | 3,045 |
| 2018-09-20 | 2,979 | 3,050 | 2,965 | 3,035 | 76,400 | 3,035 |
| 2018-09-19 | 2,973 | 3,000 | 2,938 | 2,952 | 124,000 | 2,952 |
| 2018-09-18 | 2,901 | 2,986 | 2,873 | 2,971 | 113,800 | 2,971 |
| 2018-09-14 | 2,921 | 2,980 | 2,902 | 2,927 | 124,500 | 2,927 |
| 2018-09-13 | 2,906 | 2,960 | 2,892 | 2,897 | 82,800 | 2,897 |
| 2018-09-12 | 2,952 | 2,963 | 2,845 | 2,915 | 92,700 | 2,915 |
| 2018-09-11 | 2,970 | 2,999 | 2,947 | 2,960 | 51,300 | 2,960 |
| 2018-09-10 | 2,934 | 2,985 | 2,934 | 2,946 | 36,100 | 2,946 |
| 2018-09-07 | 2,920 | 2,936 | 2,898 | 2,930 | 33,700 | 2,930 |
| 2018-09-06 | 2,876 | 2,950 | 2,870 | 2,929 | 65,600 | 2,929 |
| 2018-09-05 | 2,897 | 2,912 | 2,871 | 2,880 | 69,400 | 2,880 |
| 2018-09-04 | 2,898 | 2,922 | 2,886 | 2,888 | 59,000 | 2,888 |
| 2018-09-03 | 2,980 | 2,995 | 2,885 | 2,892 | 83,300 | 2,892 |
| 2018-08-31 | 2,951 | 3,010 | 2,951 | 2,983 | 51,700 | 2,983 |
| 2018-08-30 | 2,974 | 3,015 | 2,945 | 2,981 | 78,000 | 2,981 |
| 2018-08-29 | 2,952 | 2,971 | 2,928 | 2,937 | 49,700 | 2,937 |
| 2018-08-28 | 2,972 | 2,988 | 2,957 | 2,960 | 32,600 | 2,960 |
| 2018-08-27 | 2,955 | 2,980 | 2,933 | 2,941 | 51,200 | 2,941 |
| 2018-08-24 | 2,947 | 2,987 | 2,931 | 2,970 | 60,300 | 2,970 |
| 2018-08-23 | 2,900 | 2,948 | 2,873 | 2,921 | 74,400 | 2,921 |
| 2018-08-22 | 2,900 | 2,943 | 2,900 | 2,927 | 35,300 | 2,927 |
| 2018-08-21 | 2,915 | 2,929 | 2,898 | 2,905 | 29,200 | 2,905 |
| 2018-08-20 | 2,978 | 2,984 | 2,933 | 2,941 | 41,200 | 2,941 |
| 2018-08-17 | 2,950 | 2,985 | 2,935 | 2,978 | 35,000 | 2,978 |
| 2018-08-16 | 2,990 | 2,990 | 2,953 | 2,968 | 57,500 | 2,968 |
| 2018-08-15 | 3,075 | 3,105 | 3,015 | 3,040 | 111,700 | 3,040 |
| 2018-08-14 | 2,857 | 3,010 | 2,857 | 3,005 | 81,700 | 3,005 |
| 2018-08-13 | 2,950 | 2,975 | 2,882 | 2,893 | 65,400 | 2,893 |
| 2018-08-10 | 2,938 | 2,957 | 2,873 | 2,945 | 104,900 | 2,945 |
| 2018-08-09 | 2,927 | 2,964 | 2,853 | 2,904 | 212,700 | 2,904 |
| 2018-08-08 | 3,255 | 3,275 | 2,970 | 2,977 | 187,900 | 2,977 |
| 2018-08-07 | 3,115 | 3,255 | 3,115 | 3,250 | 83,900 | 3,250 |
| 2018-08-06 | 3,220 | 3,225 | 3,125 | 3,140 | 67,400 | 3,140 |
| 2018-08-03 | 3,260 | 3,265 | 3,200 | 3,220 | 76,800 | 3,220 |
| 2018-08-02 | 3,315 | 3,340 | 3,270 | 3,280 | 59,900 | 3,280 |
| 2018-08-01 | 3,350 | 3,370 | 3,305 | 3,325 | 75,100 | 3,325 |
| 2018-07-31 | 3,400 | 3,405 | 3,345 | 3,385 | 98,400 | 3,385 |
| 2018-07-30 | 3,400 | 3,425 | 3,380 | 3,395 | 67,100 | 3,395 |
| 2018-07-27 | 3,420 | 3,445 | 3,395 | 3,405 | 81,600 | 3,405 |
| 2018-07-26 | 3,380 | 3,425 | 3,380 | 3,425 | 82,200 | 3,425 |
| 2018-07-25 | 3,400 | 3,400 | 3,350 | 3,360 | 49,200 | 3,360 |
| 2018-07-24 | 3,390 | 3,400 | 3,360 | 3,395 | 26,800 | 3,395 |
| 2018-07-23 | 3,340 | 3,370 | 3,325 | 3,355 | 18,200 | 3,355 |
| 2018-07-20 | 3,365 | 3,365 | 3,320 | 3,345 | 53,000 | 3,345 |
| 2018-07-19 | 3,405 | 3,405 | 3,345 | 3,355 | 47,400 | 3,355 |
| 2018-07-18 | 3,410 | 3,415 | 3,370 | 3,405 | 51,800 | 3,405 |
| 2018-07-17 | 3,330 | 3,415 | 3,320 | 3,390 | 46,300 | 3,390 |
| 2018-07-13 | 3,385 | 3,390 | 3,330 | 3,350 | 71,200 | 3,350 |
| 2018-07-12 | 3,380 | 3,410 | 3,350 | 3,385 | 82,100 | 3,385 |
| 2018-07-11 | 3,415 | 3,430 | 3,355 | 3,375 | 111,800 | 3,375 |
| 2018-07-10 | 3,490 | 3,515 | 3,460 | 3,465 | 68,700 | 3,465 |
| 2018-07-09 | 3,420 | 3,460 | 3,410 | 3,455 | 43,800 | 3,455 |
| 2018-07-06 | 3,435 | 3,435 | 3,365 | 3,410 | 68,800 | 3,410 |
| 2018-07-05 | 3,395 | 3,460 | 3,375 | 3,445 | 148,500 | 3,445 |
| 2018-07-04 | 3,335 | 3,520 | 3,335 | 3,450 | 145,800 | 3,450 |
| 2018-07-03 | 3,395 | 3,395 | 3,300 | 3,325 | 87,300 | 3,325 |
| 2018-07-02 | 3,550 | 3,550 | 3,380 | 3,390 | 68,500 | 3,390 |
| 2018-06-29 | 3,515 | 3,560 | 3,470 | 3,530 | 69,400 | 3,530 |
| 2018-06-28 | 3,475 | 3,515 | 3,465 | 3,505 | 52,100 | 3,505 |
| 2018-06-27 | 3,470 | 3,530 | 3,430 | 3,495 | 58,100 | 3,495 |
| 2018-06-26 | 3,405 | 3,465 | 3,370 | 3,465 | 54,700 | 3,465 |
| 2018-06-25 | 3,495 | 3,495 | 3,415 | 3,420 | 48,900 | 3,420 |
| 2018-06-22 | 3,390 | 3,475 | 3,390 | 3,470 | 93,600 | 3,470 |
| 2018-06-21 | 3,415 | 3,455 | 3,400 | 3,410 | 57,700 | 3,410 |
| 2018-06-20 | 3,405 | 3,430 | 3,375 | 3,415 | 73,900 | 3,415 |
| 2018-06-19 | 3,460 | 3,495 | 3,395 | 3,400 | 81,800 | 3,400 |
| 2018-06-18 | 3,400 | 3,460 | 3,400 | 3,435 | 58,000 | 3,435 |
| 2018-06-15 | 3,470 | 3,470 | 3,395 | 3,395 | 61,200 | 3,395 |
| 2018-06-14 | 3,400 | 3,510 | 3,400 | 3,445 | 145,500 | 3,445 |
| 2018-06-13 | 3,425 | 3,445 | 3,400 | 3,400 | 52,100 | 3,400 |
| 2018-06-12 | 3,365 | 3,440 | 3,340 | 3,415 | 147,600 | 3,415 |
| 2018-06-11 | 3,325 | 3,375 | 3,315 | 3,360 | 101,300 | 3,360 |
| 2018-06-08 | 3,305 | 3,350 | 3,235 | 3,330 | 228,500 | 3,330 |
| 2018-06-07 | 3,425 | 3,425 | 3,380 | 3,400 | 44,800 | 3,400 |
| 2018-06-06 | 3,390 | 3,425 | 3,390 | 3,425 | 93,500 | 3,425 |
| 2018-06-05 | 3,495 | 3,495 | 3,400 | 3,420 | 85,500 | 3,420 |
| 2018-06-04 | 3,465 | 3,490 | 3,435 | 3,485 | 86,500 | 3,485 |
| 2018-06-01 | 3,415 | 3,500 | 3,385 | 3,480 | 79,400 | 3,480 |
| 2018-05-31 | 3,480 | 3,480 | 3,425 | 3,440 | 82,400 | 3,440 |
| 2018-05-30 | 3,495 | 3,530 | 3,475 | 3,480 | 61,600 | 3,480 |
| 2018-05-29 | 3,555 | 3,570 | 3,520 | 3,545 | 68,600 | 3,545 |
| 2018-05-28 | 3,535 | 3,565 | 3,510 | 3,555 | 63,300 | 3,555 |
| 2018-05-25 | 3,555 | 3,560 | 3,510 | 3,520 | 93,000 | 3,520 |
| 2018-05-24 | 3,555 | 3,560 | 3,510 | 3,530 | 93,200 | 3,530 |
| 2018-05-23 | 3,570 | 3,585 | 3,535 | 3,565 | 98,900 | 3,565 |
| 2018-05-22 | 3,570 | 3,575 | 3,540 | 3,555 | 77,900 | 3,555 |
| 2018-05-21 | 3,540 | 3,585 | 3,530 | 3,555 | 74,900 | 3,555 |
| 2018-05-18 | 3,525 | 3,550 | 3,485 | 3,540 | 101,100 | 3,540 |
| 2018-05-17 | 3,515 | 3,590 | 3,505 | 3,540 | 118,800 | 3,540 |
| 2018-05-16 | 3,500 | 3,510 | 3,445 | 3,495 | 90,400 | 3,495 |
| 2018-05-15 | 3,510 | 3,510 | 3,450 | 3,495 | 97,800 | 3,495 |
| 2018-05-14 | 3,620 | 3,620 | 3,490 | 3,505 | 113,200 | 3,505 |
| 2018-05-11 | 3,555 | 3,655 | 3,555 | 3,645 | 162,700 | 3,645 |
| 2018-05-10 | 3,450 | 3,615 | 3,415 | 3,545 | 179,300 | 3,545 |
| 2018-05-09 | 3,425 | 3,440 | 3,400 | 3,435 | 77,300 | 3,435 |
| 2018-05-08 | 3,385 | 3,440 | 3,370 | 3,415 | 65,500 | 3,415 |
| 2018-05-07 | 3,395 | 3,400 | 3,315 | 3,390 | 60,600 | 3,390 |
| 2018-05-02 | 3,305 | 3,370 | 3,300 | 3,360 | 57,900 | 3,360 |
| 2018-05-01 | 3,310 | 3,320 | 3,255 | 3,295 | 57,500 | 3,295 |
| 2018-04-27 | 3,265 | 3,275 | 3,235 | 3,270 | 59,800 | 3,270 |
| 2018-04-26 | 3,220 | 3,250 | 3,195 | 3,225 | 70,000 | 3,225 |
| 2018-04-25 | 3,205 | 3,225 | 3,185 | 3,210 | 59,600 | 3,210 |
| 2018-04-24 | 3,215 | 3,235 | 3,190 | 3,210 | 51,900 | 3,210 |
| 2018-04-23 | 3,215 | 3,225 | 3,180 | 3,185 | 43,500 | 3,185 |
| 2018-04-20 | 3,265 | 3,265 | 3,210 | 3,210 | 37,700 | 3,210 |
| 2018-04-19 | 3,195 | 3,260 | 3,195 | 3,250 | 51,200 | 3,250 |
| 2018-04-18 | 3,130 | 3,195 | 3,120 | 3,180 | 76,900 | 3,180 |
| 2018-04-17 | 3,140 | 3,160 | 3,120 | 3,135 | 33,400 | 3,135 |
| 2018-04-16 | 3,125 | 3,145 | 3,105 | 3,140 | 41,500 | 3,140 |
| 2018-04-13 | 3,165 | 3,180 | 3,105 | 3,120 | 71,100 | 3,120 |
| 2018-04-12 | 3,140 | 3,175 | 3,135 | 3,140 | 57,300 | 3,140 |
| 2018-04-11 | 3,230 | 3,230 | 3,165 | 3,170 | 55,200 | 3,170 |
| 2018-04-10 | 3,175 | 3,240 | 3,155 | 3,215 | 94,500 | 3,215 |
| 2018-04-09 | 3,160 | 3,180 | 3,075 | 3,155 | 102,000 | 3,155 |
| 2018-04-06 | 3,280 | 3,300 | 3,175 | 3,180 | 181,100 | 3,180 |
| 2018-04-05 | 3,245 | 3,290 | 3,210 | 3,235 | 152,700 | 3,235 |
| 2018-04-04 | 3,205 | 3,230 | 3,170 | 3,205 | 169,100 | 3,205 |
| 2018-04-03 | 3,145 | 3,240 | 3,140 | 3,205 | 134,000 | 3,205 |
| 2018-03-30 | 3,290 | 3,290 | 3,240 | 3,260 | 72,500 | 3,260 |
| 2018-03-29 | 3,335 | 3,365 | 3,255 | 3,290 | 74,600 | 3,290 |
| 2018-03-28 | 3,260 | 3,310 | 3,235 | 3,280 | 69,300 | 3,280 |
| 2018-03-27 | 3,240 | 3,320 | 3,240 | 3,310 | 71,700 | 3,310 |
| 2018-03-26 | 3,195 | 3,220 | 3,165 | 3,215 | 126,600 | 3,215 |
| 2018-03-23 | 3,335 | 3,355 | 3,260 | 3,265 | 73,000 | 3,265 |
| 2018-03-22 | 3,340 | 3,445 | 3,335 | 3,410 | 76,800 | 3,410 |
| 2018-03-20 | 3,395 | 3,405 | 3,355 | 3,395 | 62,300 | 3,395 |
| 2018-03-19 | 3,440 | 3,465 | 3,410 | 3,425 | 82,200 | 3,425 |
| 2018-03-16 | 3,515 | 3,540 | 3,500 | 3,510 | 77,300 | 3,510 |
| 2018-03-15 | 3,525 | 3,550 | 3,485 | 3,530 | 53,200 | 3,530 |
| 2018-03-14 | 3,535 | 3,610 | 3,520 | 3,575 | 98,300 | 3,575 |
| 2018-03-13 | 3,545 | 3,580 | 3,515 | 3,570 | 88,200 | 3,570 |
| 2018-03-12 | 3,510 | 3,565 | 3,465 | 3,555 | 96,000 | 3,555 |
| 2018-03-09 | 3,590 | 3,615 | 3,485 | 3,505 | 112,400 | 3,505 |
| 2018-03-08 | 3,550 | 3,615 | 3,495 | 3,560 | 192,400 | 3,560 |
| 2018-03-07 | 3,455 | 3,590 | 3,455 | 3,505 | 312,700 | 3,505 |
| 2018-03-06 | 3,290 | 3,390 | 3,270 | 3,385 | 155,800 | 3,385 |
| 2018-03-05 | 3,225 | 3,270 | 3,210 | 3,255 | 81,000 | 3,255 |
| 2018-03-02 | 3,235 | 3,350 | 3,225 | 3,240 | 218,900 | 3,240 |
| 2018-03-01 | 3,385 | 3,385 | 3,265 | 3,280 | 108,400 | 3,280 |
| 2018-02-28 | 3,435 | 3,505 | 3,405 | 3,405 | 99,900 | 3,405 |
| 2018-02-27 | 3,470 | 3,510 | 3,435 | 3,455 | 160,600 | 3,455 |
| 2018-02-26 | 3,360 | 3,420 | 3,350 | 3,400 | 59,100 | 3,400 |
| 2018-02-23 | 3,385 | 3,390 | 3,330 | 3,355 | 57,300 | 3,355 |
| 2018-02-22 | 3,250 | 3,365 | 3,235 | 3,360 | 159,500 | 3,360 |
| 2018-02-21 | 3,250 | 3,290 | 3,240 | 3,280 | 106,300 | 3,280 |
| 2018-02-20 | 3,275 | 3,290 | 3,225 | 3,275 | 97,100 | 3,275 |
| 2018-02-19 | 3,185 | 3,265 | 3,160 | 3,265 | 54,700 | 3,265 |
| 2018-02-16 | 3,105 | 3,195 | 3,090 | 3,170 | 64,500 | 3,170 |
| 2018-02-15 | 3,090 | 3,095 | 3,040 | 3,080 | 113,900 | 3,080 |
| 2018-02-14 | 3,185 | 3,200 | 3,100 | 3,115 | 88,500 | 3,115 |
| 2018-02-13 | 3,240 | 3,250 | 3,180 | 3,210 | 166,300 | 3,210 |
| 2018-02-09 | 3,165 | 3,225 | 3,145 | 3,225 | 204,400 | 3,225 |
| 2018-02-08 | 3,155 | 3,305 | 3,105 | 3,290 | 257,500 | 3,290 |
| 2018-02-07 | 3,450 | 3,545 | 3,180 | 3,180 | 218,100 | 3,180 |
| 2018-02-06 | 3,495 | 3,495 | 3,345 | 3,420 | 164,500 | 3,420 |
| 2018-02-05 | 3,600 | 3,610 | 3,550 | 3,565 | 90,100 | 3,565 |
| 2018-02-02 | 3,575 | 3,650 | 3,575 | 3,635 | 66,500 | 3,635 |
| 2018-02-01 | 3,545 | 3,640 | 3,545 | 3,630 | 69,600 | 3,630 |
| 2018-01-31 | 3,545 | 3,575 | 3,535 | 3,535 | 63,200 | 3,535 |
| 2018-01-30 | 3,650 | 3,650 | 3,555 | 3,570 | 73,700 | 3,570 |
| 2018-01-29 | 3,650 | 3,670 | 3,640 | 3,650 | 29,600 | 3,650 |
| 2018-01-26 | 3,640 | 3,675 | 3,640 | 3,665 | 42,600 | 3,665 |
| 2018-01-25 | 3,670 | 3,670 | 3,635 | 3,640 | 48,600 | 3,640 |
| 2018-01-24 | 3,660 | 3,670 | 3,625 | 3,660 | 52,700 | 3,660 |
| 2018-01-23 | 3,650 | 3,650 | 3,610 | 3,630 | 36,500 | 3,630 |
| 2018-01-22 | 3,685 | 3,685 | 3,605 | 3,615 | 48,000 | 3,615 |
| 2018-01-19 | 3,650 | 3,665 | 3,630 | 3,655 | 72,900 | 3,655 |
| 2018-01-18 | 3,660 | 3,675 | 3,615 | 3,615 | 84,000 | 3,615 |
| 2018-01-17 | 3,625 | 3,655 | 3,620 | 3,655 | 67,900 | 3,655 |
| 2018-01-16 | 3,655 | 3,660 | 3,640 | 3,655 | 79,500 | 3,655 |
| 2018-01-15 | 3,700 | 3,700 | 3,675 | 3,680 | 45,900 | 3,680 |
| 2018-01-12 | 3,680 | 3,700 | 3,660 | 3,675 | 54,500 | 3,675 |
| 2018-01-11 | 3,605 | 3,710 | 3,600 | 3,685 | 130,500 | 3,685 |
| 2018-01-10 | 3,650 | 3,695 | 3,590 | 3,620 | 273,700 | 3,620 |
| 2018-01-09 | 3,800 | 3,810 | 3,760 | 3,785 | 43,300 | 3,785 |
| 2018-01-05 | 3,785 | 3,785 | 3,760 | 3,780 | 44,000 | 3,780 |
| 2018-01-04 | 3,710 | 3,795 | 3,710 | 3,785 | 55,300 | 3,785 |
分割・併合履歴 ： なし
