1925 大和ハウス工業(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 | 3,478 | 3,512 | 3,457 | 3,500 | 804,000 | 3,500 |
| 2018-12-27 | 3,426 | 3,552 | 3,414 | 3,516 | 1,328,700 | 3,516 |
| 2018-12-26 | 3,322 | 3,374 | 3,274 | 3,334 | 1,569,400 | 3,334 |
| 2018-12-25 | 3,381 | 3,398 | 3,270 | 3,300 | 1,970,900 | 3,300 |
| 2018-12-21 | 3,522 | 3,537 | 3,431 | 3,448 | 2,356,200 | 3,448 |
| 2018-12-20 | 3,617 | 3,634 | 3,509 | 3,522 | 1,695,700 | 3,522 |
| 2018-12-19 | 3,669 | 3,674 | 3,605 | 3,637 | 2,264,100 | 3,637 |
| 2018-12-18 | 3,629 | 3,636 | 3,593 | 3,602 | 2,217,200 | 3,602 |
| 2018-12-17 | 3,575 | 3,651 | 3,569 | 3,631 | 1,793,100 | 3,631 |
| 2018-12-14 | 3,605 | 3,631 | 3,553 | 3,559 | 2,925,200 | 3,559 |
| 2018-12-13 | 3,588 | 3,676 | 3,581 | 3,638 | 2,069,400 | 3,638 |
| 2018-12-12 | 3,546 | 3,605 | 3,542 | 3,582 | 2,989,500 | 3,582 |
| 2018-12-11 | 3,432 | 3,485 | 3,429 | 3,472 | 1,673,000 | 3,472 |
| 2018-12-10 | 3,444 | 3,478 | 3,409 | 3,417 | 1,222,400 | 3,417 |
| 2018-12-07 | 3,489 | 3,505 | 3,444 | 3,498 | 1,772,400 | 3,498 |
| 2018-12-06 | 3,439 | 3,454 | 3,407 | 3,423 | 1,386,000 | 3,423 |
| 2018-12-05 | 3,400 | 3,471 | 3,382 | 3,453 | 1,237,800 | 3,453 |
| 2018-12-04 | 3,542 | 3,579 | 3,422 | 3,431 | 2,010,500 | 3,431 |
| 2018-12-03 | 3,657 | 3,657 | 3,552 | 3,573 | 1,549,700 | 3,573 |
| 2018-11-30 | 3,569 | 3,603 | 3,546 | 3,575 | 5,113,800 | 3,575 |
| 2018-11-29 | 3,585 | 3,597 | 3,535 | 3,536 | 1,412,700 | 3,536 |
| 2018-11-28 | 3,486 | 3,569 | 3,476 | 3,558 | 2,945,000 | 3,558 |
| 2018-11-27 | 3,366 | 3,504 | 3,356 | 3,488 | 3,042,300 | 3,488 |
| 2018-11-26 | 3,440 | 3,467 | 3,350 | 3,386 | 3,121,900 | 3,386 |
| 2018-11-22 | 3,440 | 3,503 | 3,434 | 3,489 | 1,976,200 | 3,489 |
| 2018-11-21 | 3,420 | 3,454 | 3,419 | 3,436 | 2,235,100 | 3,436 |
| 2018-11-20 | 3,383 | 3,470 | 3,361 | 3,464 | 1,407,800 | 3,464 |
| 2018-11-19 | 3,406 | 3,441 | 3,394 | 3,417 | 1,530,300 | 3,417 |
| 2018-11-16 | 3,366 | 3,459 | 3,365 | 3,431 | 2,109,500 | 3,431 |
| 2018-11-15 | 3,392 | 3,394 | 3,342 | 3,355 | 1,744,900 | 3,355 |
| 2018-11-14 | 3,455 | 3,458 | 3,412 | 3,439 | 2,299,100 | 3,439 |
| 2018-11-13 | 3,507 | 3,507 | 3,425 | 3,456 | 1,859,000 | 3,456 |
| 2018-11-12 | 3,482 | 3,588 | 3,480 | 3,584 | 1,735,700 | 3,584 |
| 2018-11-09 | 3,555 | 3,576 | 3,472 | 3,486 | 2,113,900 | 3,486 |
| 2018-11-08 | 3,390 | 3,585 | 3,380 | 3,555 | 3,146,800 | 3,555 |
| 2018-11-07 | 3,390 | 3,407 | 3,330 | 3,346 | 1,896,700 | 3,346 |
| 2018-11-06 | 3,385 | 3,423 | 3,349 | 3,417 | 1,266,600 | 3,417 |
| 2018-11-05 | 3,346 | 3,374 | 3,304 | 3,360 | 1,361,000 | 3,360 |
| 2018-11-02 | 3,404 | 3,405 | 3,318 | 3,365 | 2,094,200 | 3,365 |
| 2018-11-01 | 3,409 | 3,437 | 3,368 | 3,426 | 1,697,800 | 3,426 |
| 2018-10-31 | 3,421 | 3,456 | 3,350 | 3,409 | 2,240,000 | 3,409 |
| 2018-10-30 | 3,313 | 3,446 | 3,310 | 3,387 | 2,660,000 | 3,387 |
| 2018-10-29 | 3,323 | 3,404 | 3,307 | 3,349 | 1,776,700 | 3,349 |
| 2018-10-26 | 3,270 | 3,290 | 3,220 | 3,268 | 1,857,200 | 3,268 |
| 2018-10-25 | 3,240 | 3,296 | 3,213 | 3,237 | 1,887,700 | 3,237 |
| 2018-10-24 | 3,284 | 3,333 | 3,253 | 3,310 | 2,788,400 | 3,310 |
| 2018-10-23 | 3,392 | 3,409 | 3,245 | 3,250 | 3,502,700 | 3,250 |
| 2018-10-22 | 3,394 | 3,482 | 3,384 | 3,472 | 1,398,200 | 3,472 |
| 2018-10-19 | 3,392 | 3,431 | 3,365 | 3,425 | 1,547,000 | 3,425 |
| 2018-10-18 | 3,510 | 3,518 | 3,422 | 3,430 | 1,582,100 | 3,430 |
| 2018-10-17 | 3,431 | 3,487 | 3,403 | 3,487 | 2,139,400 | 3,487 |
| 2018-10-16 | 3,353 | 3,413 | 3,347 | 3,395 | 2,240,000 | 3,395 |
| 2018-10-15 | 3,324 | 3,344 | 3,286 | 3,336 | 2,178,400 | 3,336 |
| 2018-10-12 | 3,330 | 3,378 | 3,317 | 3,366 | 2,815,700 | 3,366 |
| 2018-10-11 | 3,259 | 3,376 | 3,257 | 3,363 | 3,542,500 | 3,363 |
| 2018-10-10 | 3,344 | 3,363 | 3,319 | 3,356 | 1,547,200 | 3,356 |
| 2018-10-09 | 3,322 | 3,359 | 3,313 | 3,337 | 1,943,200 | 3,337 |
| 2018-10-05 | 3,303 | 3,348 | 3,280 | 3,336 | 1,975,500 | 3,336 |
| 2018-10-04 | 3,375 | 3,391 | 3,342 | 3,356 | 1,967,200 | 3,356 |
| 2018-10-03 | 3,382 | 3,406 | 3,361 | 3,370 | 1,832,400 | 3,370 |
| 2018-10-02 | 3,407 | 3,419 | 3,359 | 3,367 | 2,171,600 | 3,367 |
| 2018-10-01 | 3,367 | 3,390 | 3,355 | 3,375 | 2,243,600 | 3,375 |
| 2018-09-28 | 3,337 | 3,409 | 3,321 | 3,368 | 2,837,000 | 3,368 |
| 2018-09-27 | 3,340 | 3,343 | 3,280 | 3,293 | 2,288,800 | 3,293 |
| 2018-09-26 | 3,400 | 3,414 | 3,363 | 3,396 | 2,162,000 | 3,396 |
| 2018-09-25 | 3,365 | 3,432 | 3,358 | 3,425 | 3,044,700 | 3,425 |
| 2018-09-21 | 3,304 | 3,392 | 3,304 | 3,380 | 3,471,200 | 3,380 |
| 2018-09-20 | 3,283 | 3,290 | 3,234 | 3,257 | 2,547,000 | 3,257 |
| 2018-09-19 | 3,303 | 3,321 | 3,280 | 3,301 | 1,827,500 | 3,301 |
| 2018-09-18 | 3,189 | 3,265 | 3,186 | 3,249 | 3,110,300 | 3,249 |
| 2018-09-14 | 3,250 | 3,263 | 3,200 | 3,259 | 3,787,800 | 3,259 |
| 2018-09-13 | 3,157 | 3,226 | 3,153 | 3,205 | 1,507,100 | 3,205 |
| 2018-09-12 | 3,170 | 3,175 | 3,119 | 3,149 | 1,789,400 | 3,149 |
| 2018-09-11 | 3,170 | 3,203 | 3,163 | 3,168 | 1,991,200 | 3,168 |
| 2018-09-10 | 3,160 | 3,183 | 3,151 | 3,166 | 1,421,300 | 3,166 |
| 2018-09-07 | 3,214 | 3,216 | 3,133 | 3,178 | 2,286,300 | 3,178 |
| 2018-09-06 | 3,280 | 3,310 | 3,256 | 3,256 | 1,630,900 | 3,256 |
| 2018-09-05 | 3,272 | 3,296 | 3,259 | 3,284 | 1,689,200 | 3,284 |
| 2018-09-04 | 3,269 | 3,309 | 3,257 | 3,302 | 1,957,400 | 3,302 |
| 2018-09-03 | 3,370 | 3,378 | 3,275 | 3,285 | 2,520,600 | 3,285 |
| 2018-08-31 | 3,385 | 3,404 | 3,372 | 3,389 | 2,362,200 | 3,389 |
| 2018-08-30 | 3,427 | 3,429 | 3,378 | 3,397 | 2,917,900 | 3,397 |
| 2018-08-29 | 3,493 | 3,503 | 3,443 | 3,446 | 2,102,600 | 3,446 |
| 2018-08-28 | 3,560 | 3,575 | 3,529 | 3,529 | 1,131,300 | 3,529 |
| 2018-08-27 | 3,513 | 3,540 | 3,510 | 3,531 | 950,900 | 3,531 |
| 2018-08-24 | 3,539 | 3,541 | 3,500 | 3,514 | 1,216,100 | 3,514 |
| 2018-08-23 | 3,541 | 3,543 | 3,502 | 3,521 | 1,062,000 | 3,521 |
| 2018-08-22 | 3,477 | 3,517 | 3,464 | 3,514 | 1,146,900 | 3,514 |
| 2018-08-21 | 3,440 | 3,477 | 3,423 | 3,466 | 1,265,500 | 3,466 |
| 2018-08-20 | 3,462 | 3,482 | 3,437 | 3,467 | 1,111,900 | 3,467 |
| 2018-08-17 | 3,402 | 3,472 | 3,394 | 3,467 | 1,327,500 | 3,467 |
| 2018-08-16 | 3,391 | 3,419 | 3,376 | 3,413 | 1,917,400 | 3,413 |
| 2018-08-15 | 3,437 | 3,457 | 3,390 | 3,420 | 1,482,300 | 3,420 |
| 2018-08-14 | 3,380 | 3,424 | 3,357 | 3,424 | 1,848,600 | 3,424 |
| 2018-08-13 | 3,466 | 3,475 | 3,355 | 3,365 | 2,475,100 | 3,365 |
| 2018-08-10 | 3,616 | 3,627 | 3,503 | 3,508 | 3,046,900 | 3,508 |
| 2018-08-09 | 3,578 | 3,695 | 3,576 | 3,636 | 3,294,400 | 3,636 |
| 2018-08-08 | 4,030 | 4,061 | 3,813 | 3,858 | 2,105,600 | 3,858 |
| 2018-08-07 | 3,909 | 3,999 | 3,905 | 3,989 | 899,300 | 3,989 |
| 2018-08-06 | 3,927 | 3,948 | 3,902 | 3,912 | 771,600 | 3,912 |
| 2018-08-03 | 3,960 | 3,973 | 3,910 | 3,916 | 919,500 | 3,916 |
| 2018-08-02 | 4,045 | 4,057 | 3,959 | 3,966 | 938,400 | 3,966 |
| 2018-08-01 | 4,040 | 4,084 | 4,036 | 4,046 | 1,150,300 | 4,046 |
| 2018-07-31 | 4,015 | 4,079 | 3,981 | 4,068 | 1,690,200 | 4,068 |
| 2018-07-30 | 4,043 | 4,046 | 4,000 | 4,000 | 796,900 | 4,000 |
| 2018-07-27 | 4,077 | 4,079 | 4,039 | 4,056 | 811,900 | 4,056 |
| 2018-07-26 | 4,049 | 4,081 | 4,034 | 4,073 | 1,219,700 | 4,073 |
| 2018-07-25 | 3,985 | 4,036 | 3,983 | 4,007 | 1,060,300 | 4,007 |
| 2018-07-24 | 3,951 | 3,982 | 3,939 | 3,971 | 1,095,900 | 3,971 |
| 2018-07-23 | 3,935 | 3,957 | 3,928 | 3,943 | 846,300 | 3,943 |
| 2018-07-20 | 4,000 | 4,014 | 3,951 | 3,966 | 1,292,800 | 3,966 |
| 2018-07-19 | 4,010 | 4,018 | 3,976 | 3,976 | 1,189,500 | 3,976 |
| 2018-07-18 | 4,000 | 4,031 | 3,992 | 4,001 | 1,365,900 | 4,001 |
| 2018-07-17 | 3,929 | 3,957 | 3,901 | 3,937 | 1,060,900 | 3,937 |
| 2018-07-13 | 3,889 | 3,901 | 3,868 | 3,890 | 1,074,100 | 3,890 |
| 2018-07-12 | 3,885 | 3,914 | 3,858 | 3,860 | 936,200 | 3,860 |
| 2018-07-11 | 3,835 | 3,890 | 3,821 | 3,862 | 1,386,600 | 3,862 |
| 2018-07-10 | 3,885 | 3,907 | 3,855 | 3,859 | 1,481,000 | 3,859 |
| 2018-07-09 | 3,845 | 3,885 | 3,845 | 3,874 | 1,011,800 | 3,874 |
| 2018-07-06 | 3,830 | 3,863 | 3,819 | 3,845 | 1,706,300 | 3,845 |
| 2018-07-05 | 3,812 | 3,838 | 3,775 | 3,798 | 1,933,800 | 3,798 |
| 2018-07-04 | 3,758 | 3,809 | 3,740 | 3,797 | 1,462,500 | 3,797 |
| 2018-07-03 | 3,812 | 3,816 | 3,716 | 3,758 | 1,997,100 | 3,758 |
| 2018-07-02 | 3,781 | 3,825 | 3,738 | 3,742 | 1,812,100 | 3,742 |
| 2018-06-29 | 3,735 | 3,797 | 3,719 | 3,776 | 2,402,900 | 3,776 |
| 2018-06-28 | 3,710 | 3,726 | 3,666 | 3,718 | 1,999,600 | 3,718 |
| 2018-06-27 | 3,688 | 3,738 | 3,660 | 3,715 | 1,327,200 | 3,715 |
| 2018-06-26 | 3,664 | 3,724 | 3,641 | 3,716 | 1,341,300 | 3,716 |
| 2018-06-25 | 3,737 | 3,749 | 3,690 | 3,694 | 1,221,900 | 3,694 |
| 2018-06-22 | 3,733 | 3,754 | 3,711 | 3,727 | 1,401,100 | 3,727 |
| 2018-06-21 | 3,786 | 3,823 | 3,755 | 3,756 | 1,691,000 | 3,756 |
| 2018-06-20 | 3,825 | 3,863 | 3,778 | 3,834 | 1,974,100 | 3,834 |
| 2018-06-19 | 3,946 | 3,958 | 3,853 | 3,854 | 1,491,000 | 3,854 |
| 2018-06-18 | 3,956 | 3,997 | 3,944 | 3,969 | 1,085,500 | 3,969 |
| 2018-06-15 | 4,013 | 4,013 | 3,933 | 3,963 | 1,766,100 | 3,963 |
| 2018-06-14 | 4,056 | 4,056 | 3,985 | 3,986 | 1,407,900 | 3,986 |
| 2018-06-13 | 4,104 | 4,107 | 4,050 | 4,084 | 1,388,900 | 4,084 |
| 2018-06-12 | 4,081 | 4,099 | 4,042 | 4,066 | 907,100 | 4,066 |
| 2018-06-11 | 4,053 | 4,065 | 4,029 | 4,032 | 769,400 | 4,032 |
| 2018-06-08 | 4,056 | 4,102 | 4,048 | 4,059 | 1,801,800 | 4,059 |
| 2018-06-07 | 4,082 | 4,096 | 4,061 | 4,087 | 1,021,700 | 4,087 |
| 2018-06-06 | 4,088 | 4,099 | 4,068 | 4,087 | 970,200 | 4,087 |
| 2018-06-05 | 4,099 | 4,127 | 4,051 | 4,067 | 985,200 | 4,067 |
| 2018-06-04 | 4,063 | 4,095 | 4,038 | 4,068 | 1,031,600 | 4,068 |
| 2018-06-01 | 3,936 | 4,037 | 3,936 | 4,013 | 1,302,200 | 4,013 |
| 2018-05-31 | 3,940 | 4,010 | 3,907 | 3,947 | 2,840,800 | 3,947 |
| 2018-05-30 | 3,960 | 3,962 | 3,917 | 3,926 | 1,460,500 | 3,926 |
| 2018-05-29 | 4,030 | 4,043 | 3,994 | 4,017 | 718,100 | 4,017 |
| 2018-05-28 | 4,024 | 4,046 | 4,016 | 4,036 | 747,300 | 4,036 |
| 2018-05-25 | 4,022 | 4,041 | 3,986 | 4,029 | 1,236,500 | 4,029 |
| 2018-05-24 | 4,064 | 4,091 | 4,024 | 4,034 | 1,221,600 | 4,034 |
| 2018-05-23 | 4,145 | 4,173 | 4,104 | 4,109 | 1,247,900 | 4,109 |
| 2018-05-22 | 4,203 | 4,205 | 4,151 | 4,184 | 1,000,700 | 4,184 |
| 2018-05-21 | 4,197 | 4,227 | 4,183 | 4,205 | 920,400 | 4,205 |
| 2018-05-18 | 4,264 | 4,267 | 4,188 | 4,197 | 1,193,000 | 4,197 |
| 2018-05-17 | 4,207 | 4,214 | 4,164 | 4,200 | 908,800 | 4,200 |
| 2018-05-16 | 4,193 | 4,201 | 4,162 | 4,168 | 984,400 | 4,168 |
| 2018-05-15 | 4,293 | 4,293 | 4,216 | 4,230 | 1,242,100 | 4,230 |
| 2018-05-14 | 4,180 | 4,277 | 4,171 | 4,268 | 1,543,000 | 4,268 |
| 2018-05-11 | 4,114 | 4,175 | 4,063 | 4,164 | 2,250,800 | 4,164 |
| 2018-05-10 | 3,995 | 4,089 | 3,926 | 4,071 | 2,205,300 | 4,071 |
| 2018-05-09 | 4,095 | 4,102 | 4,005 | 4,021 | 1,337,800 | 4,021 |
| 2018-05-08 | 4,091 | 4,131 | 4,073 | 4,104 | 1,561,100 | 4,104 |
| 2018-05-07 | 4,047 | 4,057 | 4,000 | 4,056 | 1,370,900 | 4,056 |
| 2018-05-02 | 4,031 | 4,036 | 3,988 | 4,014 | 1,162,500 | 4,014 |
| 2018-05-01 | 4,029 | 4,036 | 4,016 | 4,025 | 1,248,400 | 4,025 |
| 2018-04-27 | 3,995 | 4,032 | 3,981 | 4,010 | 2,099,700 | 4,010 |
| 2018-04-26 | 4,019 | 4,023 | 3,972 | 3,993 | 1,483,700 | 3,993 |
| 2018-04-25 | 3,968 | 4,028 | 3,958 | 4,018 | 1,203,000 | 4,018 |
| 2018-04-24 | 4,000 | 4,020 | 3,973 | 4,001 | 1,372,100 | 4,001 |
| 2018-04-23 | 4,012 | 4,012 | 3,965 | 3,984 | 1,225,400 | 3,984 |
| 2018-04-20 | 4,054 | 4,054 | 4,012 | 4,024 | 1,155,500 | 4,024 |
| 2018-04-19 | 4,060 | 4,060 | 4,024 | 4,026 | 1,363,700 | 4,026 |
| 2018-04-18 | 4,020 | 4,055 | 4,006 | 4,032 | 1,573,100 | 4,032 |
| 2018-04-17 | 4,056 | 4,058 | 3,998 | 3,998 | 1,104,100 | 3,998 |
| 2018-04-16 | 4,015 | 4,071 | 4,010 | 4,058 | 937,500 | 4,058 |
| 2018-04-13 | 3,992 | 4,020 | 3,957 | 4,004 | 1,276,900 | 4,004 |
| 2018-04-12 | 3,992 | 4,041 | 3,988 | 4,005 | 1,017,000 | 4,005 |
| 2018-04-11 | 4,079 | 4,097 | 4,020 | 4,021 | 1,430,800 | 4,021 |
| 2018-04-10 | 4,088 | 4,160 | 4,073 | 4,119 | 1,638,500 | 4,119 |
| 2018-04-09 | 4,055 | 4,129 | 4,051 | 4,111 | 1,693,000 | 4,111 |
| 2018-04-06 | 4,069 | 4,104 | 4,053 | 4,057 | 1,374,300 | 4,057 |
| 2018-04-05 | 4,063 | 4,103 | 4,049 | 4,076 | 1,402,000 | 4,076 |
| 2018-04-04 | 4,059 | 4,064 | 3,988 | 4,029 | 1,519,400 | 4,029 |
| 2018-04-03 | 4,008 | 4,080 | 3,991 | 4,063 | 968,400 | 4,063 |
| 2018-03-30 | 4,078 | 4,118 | 4,045 | 4,100 | 1,600,000 | 4,100 |
| 2018-03-29 | 4,074 | 4,105 | 4,000 | 4,040 | 1,359,400 | 4,040 |
| 2018-03-28 | 3,963 | 4,020 | 3,925 | 4,019 | 2,065,000 | 4,019 |
| 2018-03-27 | 3,918 | 4,046 | 3,895 | 4,040 | 2,260,400 | 4,040 |
| 2018-03-26 | 3,782 | 3,878 | 3,782 | 3,878 | 1,750,300 | 3,878 |
| 2018-03-23 | 3,914 | 3,945 | 3,837 | 3,848 | 2,709,800 | 3,848 |
| 2018-03-22 | 4,004 | 4,063 | 4,004 | 4,044 | 2,139,300 | 4,044 |
| 2018-03-20 | 4,033 | 4,085 | 4,000 | 4,081 | 1,011,100 | 4,081 |
| 2018-03-19 | 4,122 | 4,139 | 4,046 | 4,063 | 1,037,600 | 4,063 |
| 2018-03-16 | 4,150 | 4,150 | 4,092 | 4,132 | 2,093,700 | 4,132 |
| 2018-03-15 | 4,037 | 4,133 | 4,027 | 4,124 | 1,805,100 | 4,124 |
| 2018-03-14 | 4,031 | 4,056 | 4,018 | 4,022 | 1,805,900 | 4,022 |
| 2018-03-13 | 3,962 | 4,051 | 3,939 | 4,041 | 1,654,100 | 4,041 |
| 2018-03-12 | 3,978 | 3,992 | 3,924 | 3,949 | 978,500 | 3,949 |
| 2018-03-09 | 3,910 | 3,988 | 3,881 | 3,909 | 2,550,900 | 3,909 |
| 2018-03-08 | 3,849 | 3,866 | 3,823 | 3,863 | 1,795,000 | 3,863 |
| 2018-03-07 | 3,800 | 3,873 | 3,784 | 3,812 | 2,051,800 | 3,812 |
| 2018-03-06 | 3,890 | 3,916 | 3,835 | 3,846 | 2,046,800 | 3,846 |
| 2018-03-05 | 3,796 | 3,861 | 3,783 | 3,853 | 889,600 | 3,853 |
| 2018-03-02 | 3,819 | 3,847 | 3,799 | 3,825 | 1,795,400 | 3,825 |
| 2018-03-01 | 3,925 | 3,926 | 3,856 | 3,873 | 1,551,800 | 3,873 |
| 2018-02-28 | 4,019 | 4,038 | 3,977 | 3,977 | 1,693,300 | 3,977 |
| 2018-02-27 | 4,071 | 4,080 | 4,035 | 4,058 | 1,413,700 | 4,058 |
| 2018-02-26 | 4,005 | 4,033 | 3,973 | 4,016 | 1,062,300 | 4,016 |
| 2018-02-23 | 3,935 | 3,979 | 3,921 | 3,975 | 1,220,500 | 3,975 |
| 2018-02-22 | 3,881 | 3,893 | 3,854 | 3,876 | 1,297,000 | 3,876 |
| 2018-02-21 | 3,977 | 3,981 | 3,921 | 3,942 | 1,438,000 | 3,942 |
| 2018-02-20 | 3,993 | 4,004 | 3,950 | 3,972 | 1,159,400 | 3,972 |
| 2018-02-19 | 3,940 | 3,993 | 3,924 | 3,993 | 1,635,700 | 3,993 |
| 2018-02-16 | 3,870 | 3,915 | 3,848 | 3,892 | 1,374,400 | 3,892 |
| 2018-02-15 | 3,890 | 3,892 | 3,842 | 3,849 | 1,290,500 | 3,849 |
| 2018-02-14 | 3,871 | 3,907 | 3,827 | 3,852 | 1,875,600 | 3,852 |
| 2018-02-13 | 3,998 | 4,003 | 3,851 | 3,866 | 2,498,200 | 3,866 |
| 2018-02-09 | 3,888 | 4,020 | 3,874 | 3,941 | 3,010,700 | 3,941 |
| 2018-02-08 | 4,020 | 4,064 | 4,009 | 4,053 | 2,260,400 | 4,053 |
| 2018-02-07 | 4,144 | 4,162 | 4,001 | 4,008 | 2,352,900 | 4,008 |
| 2018-02-06 | 4,089 | 4,120 | 3,958 | 4,023 | 3,121,300 | 4,023 |
| 2018-02-05 | 4,270 | 4,301 | 4,249 | 4,256 | 1,537,100 | 4,256 |
| 2018-02-02 | 4,317 | 4,365 | 4,308 | 4,355 | 1,329,700 | 4,355 |
| 2018-02-01 | 4,305 | 4,386 | 4,305 | 4,383 | 1,424,700 | 4,383 |
| 2018-01-31 | 4,440 | 4,440 | 4,300 | 4,305 | 2,163,100 | 4,305 |
| 2018-01-30 | 4,509 | 4,540 | 4,449 | 4,457 | 1,873,500 | 4,457 |
| 2018-01-29 | 4,501 | 4,547 | 4,492 | 4,504 | 907,500 | 4,504 |
| 2018-01-26 | 4,555 | 4,579 | 4,496 | 4,516 | 1,442,300 | 4,516 |
| 2018-01-25 | 4,567 | 4,577 | 4,536 | 4,574 | 1,327,800 | 4,574 |
| 2018-01-24 | 4,560 | 4,591 | 4,559 | 4,581 | 945,100 | 4,581 |
| 2018-01-23 | 4,529 | 4,569 | 4,515 | 4,566 | 921,700 | 4,566 |
| 2018-01-22 | 4,508 | 4,530 | 4,480 | 4,530 | 792,300 | 4,530 |
| 2018-01-19 | 4,480 | 4,552 | 4,480 | 4,507 | 1,428,500 | 4,507 |
| 2018-01-18 | 4,515 | 4,537 | 4,440 | 4,453 | 1,683,900 | 4,453 |
| 2018-01-17 | 4,456 | 4,484 | 4,442 | 4,468 | 1,133,900 | 4,468 |
| 2018-01-16 | 4,420 | 4,477 | 4,415 | 4,456 | 921,000 | 4,456 |
| 2018-01-15 | 4,428 | 4,481 | 4,422 | 4,447 | 1,228,800 | 4,447 |
| 2018-01-12 | 4,450 | 4,461 | 4,406 | 4,431 | 1,838,900 | 4,431 |
| 2018-01-11 | 4,485 | 4,485 | 4,435 | 4,465 | 1,525,600 | 4,465 |
| 2018-01-10 | 4,585 | 4,594 | 4,500 | 4,532 | 1,816,400 | 4,532 |
| 2018-01-09 | 4,529 | 4,532 | 4,481 | 4,507 | 2,211,800 | 4,507 |
| 2018-01-05 | 4,479 | 4,520 | 4,447 | 4,515 | 1,465,400 | 4,515 |
| 2018-01-04 | 4,397 | 4,458 | 4,360 | 4,457 | 1,975,000 | 4,457 |
分割・併合履歴 ： なし
