2587 サントリー食品インターナショナル(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 | 5,030 | 5,080 | 4,945 | 4,960 | 700,300 | 4,960 |
| 2018-12-27 | 4,945 | 5,090 | 4,925 | 5,060 | 645,900 | 5,060 |
| 2018-12-26 | 4,870 | 4,945 | 4,780 | 4,835 | 756,000 | 4,835 |
| 2018-12-25 | 4,965 | 4,970 | 4,850 | 4,945 | 966,900 | 4,945 |
| 2018-12-21 | 4,930 | 5,080 | 4,910 | 4,965 | 1,831,700 | 4,965 |
| 2018-12-20 | 4,700 | 4,760 | 4,680 | 4,720 | 806,400 | 4,720 |
| 2018-12-19 | 4,710 | 4,745 | 4,645 | 4,680 | 559,900 | 4,680 |
| 2018-12-18 | 4,720 | 4,775 | 4,665 | 4,680 | 550,100 | 4,680 |
| 2018-12-17 | 4,730 | 4,755 | 4,635 | 4,735 | 743,700 | 4,735 |
| 2018-12-14 | 4,790 | 4,850 | 4,745 | 4,760 | 691,000 | 4,760 |
| 2018-12-13 | 4,850 | 4,860 | 4,815 | 4,835 | 354,600 | 4,835 |
| 2018-12-12 | 4,825 | 4,845 | 4,780 | 4,830 | 618,900 | 4,830 |
| 2018-12-11 | 4,790 | 4,825 | 4,750 | 4,795 | 478,500 | 4,795 |
| 2018-12-10 | 4,705 | 4,760 | 4,685 | 4,730 | 446,100 | 4,730 |
| 2018-12-07 | 4,680 | 4,765 | 4,645 | 4,745 | 470,100 | 4,745 |
| 2018-12-06 | 4,730 | 4,765 | 4,655 | 4,675 | 336,400 | 4,675 |
| 2018-12-05 | 4,645 | 4,765 | 4,635 | 4,755 | 306,900 | 4,755 |
| 2018-12-04 | 4,765 | 4,770 | 4,700 | 4,705 | 312,500 | 4,705 |
| 2018-12-03 | 4,790 | 4,800 | 4,730 | 4,775 | 336,600 | 4,775 |
| 2018-11-30 | 4,720 | 4,775 | 4,705 | 4,760 | 689,200 | 4,760 |
| 2018-11-29 | 4,690 | 4,690 | 4,605 | 4,655 | 452,700 | 4,655 |
| 2018-11-28 | 4,730 | 4,735 | 4,675 | 4,730 | 408,200 | 4,730 |
| 2018-11-27 | 4,755 | 4,780 | 4,705 | 4,710 | 437,200 | 4,710 |
| 2018-11-26 | 4,695 | 4,745 | 4,680 | 4,720 | 549,900 | 4,720 |
| 2018-11-22 | 4,480 | 4,625 | 4,480 | 4,625 | 255,900 | 4,625 |
| 2018-11-21 | 4,520 | 4,525 | 4,460 | 4,515 | 367,200 | 4,515 |
| 2018-11-20 | 4,540 | 4,600 | 4,525 | 4,590 | 314,100 | 4,590 |
| 2018-11-19 | 4,560 | 4,580 | 4,520 | 4,570 | 257,200 | 4,570 |
| 2018-11-16 | 4,485 | 4,545 | 4,460 | 4,525 | 326,200 | 4,525 |
| 2018-11-15 | 4,500 | 4,575 | 4,480 | 4,515 | 444,100 | 4,515 |
| 2018-11-14 | 4,480 | 4,570 | 4,480 | 4,535 | 425,600 | 4,535 |
| 2018-11-13 | 4,525 | 4,540 | 4,450 | 4,530 | 410,300 | 4,530 |
| 2018-11-12 | 4,525 | 4,600 | 4,495 | 4,590 | 380,800 | 4,590 |
| 2018-11-09 | 4,585 | 4,620 | 4,525 | 4,540 | 422,300 | 4,540 |
| 2018-11-08 | 4,465 | 4,565 | 4,445 | 4,555 | 560,600 | 4,555 |
| 2018-11-07 | 4,390 | 4,505 | 4,375 | 4,440 | 653,100 | 4,440 |
| 2018-11-06 | 4,345 | 4,400 | 4,275 | 4,345 | 723,800 | 4,345 |
| 2018-11-05 | 4,515 | 4,525 | 4,455 | 4,485 | 459,500 | 4,485 |
| 2018-11-02 | 4,560 | 4,560 | 4,470 | 4,530 | 513,700 | 4,530 |
| 2018-11-01 | 4,565 | 4,585 | 4,535 | 4,550 | 553,000 | 4,550 |
| 2018-10-31 | 4,475 | 4,605 | 4,465 | 4,605 | 588,700 | 4,605 |
| 2018-10-30 | 4,365 | 4,460 | 4,340 | 4,435 | 418,400 | 4,435 |
| 2018-10-29 | 4,440 | 4,490 | 4,415 | 4,420 | 455,700 | 4,420 |
| 2018-10-26 | 4,360 | 4,415 | 4,325 | 4,385 | 571,500 | 4,385 |
| 2018-10-25 | 4,340 | 4,385 | 4,320 | 4,345 | 422,400 | 4,345 |
| 2018-10-24 | 4,360 | 4,435 | 4,335 | 4,415 | 302,400 | 4,415 |
| 2018-10-23 | 4,410 | 4,425 | 4,320 | 4,335 | 414,000 | 4,335 |
| 2018-10-22 | 4,470 | 4,500 | 4,435 | 4,480 | 246,700 | 4,480 |
| 2018-10-19 | 4,445 | 4,475 | 4,430 | 4,465 | 302,900 | 4,465 |
| 2018-10-18 | 4,425 | 4,475 | 4,420 | 4,455 | 470,700 | 4,455 |
| 2018-10-17 | 4,310 | 4,430 | 4,305 | 4,420 | 578,100 | 4,420 |
| 2018-10-16 | 4,260 | 4,310 | 4,240 | 4,310 | 390,900 | 4,310 |
| 2018-10-15 | 4,380 | 4,385 | 4,290 | 4,290 | 522,500 | 4,290 |
| 2018-10-12 | 4,435 | 4,470 | 4,410 | 4,460 | 419,300 | 4,460 |
| 2018-10-11 | 4,560 | 4,565 | 4,440 | 4,465 | 468,100 | 4,465 |
| 2018-10-10 | 4,655 | 4,685 | 4,620 | 4,630 | 340,400 | 4,630 |
| 2018-10-09 | 4,670 | 4,685 | 4,625 | 4,645 | 318,700 | 4,645 |
| 2018-10-05 | 4,685 | 4,710 | 4,655 | 4,670 | 425,700 | 4,670 |
| 2018-10-04 | 4,745 | 4,750 | 4,645 | 4,680 | 466,100 | 4,680 |
| 2018-10-03 | 4,810 | 4,820 | 4,730 | 4,745 | 313,400 | 4,745 |
| 2018-10-02 | 4,795 | 4,825 | 4,765 | 4,815 | 367,800 | 4,815 |
| 2018-10-01 | 4,790 | 4,795 | 4,735 | 4,740 | 320,100 | 4,740 |
| 2018-09-28 | 4,800 | 4,835 | 4,790 | 4,810 | 341,900 | 4,810 |
| 2018-09-27 | 4,825 | 4,835 | 4,765 | 4,765 | 314,600 | 4,765 |
| 2018-09-26 | 4,770 | 4,835 | 4,760 | 4,825 | 450,600 | 4,825 |
| 2018-09-25 | 4,600 | 4,760 | 4,595 | 4,760 | 546,600 | 4,760 |
| 2018-09-21 | 4,670 | 4,700 | 4,640 | 4,670 | 603,300 | 4,670 |
| 2018-09-20 | 4,660 | 4,675 | 4,620 | 4,645 | 402,000 | 4,645 |
| 2018-09-19 | 4,630 | 4,660 | 4,590 | 4,660 | 521,700 | 4,660 |
| 2018-09-18 | 4,480 | 4,615 | 4,440 | 4,610 | 497,900 | 4,610 |
| 2018-09-14 | 4,475 | 4,510 | 4,455 | 4,475 | 529,200 | 4,475 |
| 2018-09-13 | 4,460 | 4,510 | 4,440 | 4,455 | 422,700 | 4,455 |
| 2018-09-12 | 4,425 | 4,440 | 4,375 | 4,430 | 354,500 | 4,430 |
| 2018-09-11 | 4,395 | 4,440 | 4,395 | 4,405 | 328,300 | 4,405 |
| 2018-09-10 | 4,350 | 4,415 | 4,330 | 4,405 | 448,000 | 4,405 |
| 2018-09-07 | 4,505 | 4,510 | 4,415 | 4,460 | 401,300 | 4,460 |
| 2018-09-06 | 4,515 | 4,520 | 4,485 | 4,500 | 408,600 | 4,500 |
| 2018-09-05 | 4,510 | 4,510 | 4,470 | 4,485 | 359,700 | 4,485 |
| 2018-09-04 | 4,595 | 4,600 | 4,525 | 4,530 | 274,100 | 4,530 |
| 2018-09-03 | 4,560 | 4,570 | 4,525 | 4,555 | 239,000 | 4,555 |
| 2018-08-31 | 4,515 | 4,560 | 4,500 | 4,555 | 548,300 | 4,555 |
| 2018-08-30 | 4,460 | 4,540 | 4,460 | 4,540 | 733,200 | 4,540 |
| 2018-08-29 | 4,410 | 4,445 | 4,410 | 4,425 | 315,300 | 4,425 |
| 2018-08-28 | 4,475 | 4,500 | 4,410 | 4,415 | 582,300 | 4,415 |
| 2018-08-27 | 4,530 | 4,530 | 4,500 | 4,515 | 360,300 | 4,515 |
| 2018-08-24 | 4,525 | 4,540 | 4,505 | 4,525 | 369,200 | 4,525 |
| 2018-08-23 | 4,430 | 4,500 | 4,430 | 4,485 | 422,500 | 4,485 |
| 2018-08-22 | 4,360 | 4,445 | 4,350 | 4,440 | 402,200 | 4,440 |
| 2018-08-21 | 4,355 | 4,385 | 4,340 | 4,360 | 369,600 | 4,360 |
| 2018-08-20 | 4,375 | 4,420 | 4,375 | 4,395 | 306,200 | 4,395 |
| 2018-08-17 | 4,380 | 4,410 | 4,365 | 4,390 | 319,200 | 4,390 |
| 2018-08-16 | 4,430 | 4,455 | 4,400 | 4,400 | 552,000 | 4,400 |
| 2018-08-15 | 4,445 | 4,480 | 4,440 | 4,465 | 442,100 | 4,465 |
| 2018-08-14 | 4,460 | 4,475 | 4,425 | 4,470 | 448,900 | 4,470 |
| 2018-08-13 | 4,410 | 4,450 | 4,390 | 4,440 | 619,500 | 4,440 |
| 2018-08-10 | 4,460 | 4,475 | 4,435 | 4,460 | 587,600 | 4,460 |
| 2018-08-09 | 4,420 | 4,470 | 4,405 | 4,460 | 466,600 | 4,460 |
| 2018-08-08 | 4,370 | 4,420 | 4,360 | 4,410 | 532,800 | 4,410 |
| 2018-08-07 | 4,360 | 4,445 | 4,335 | 4,410 | 1,084,600 | 4,410 |
| 2018-08-06 | 4,645 | 4,660 | 4,585 | 4,585 | 426,600 | 4,585 |
| 2018-08-03 | 4,690 | 4,695 | 4,560 | 4,585 | 624,700 | 4,585 |
| 2018-08-02 | 4,765 | 4,775 | 4,675 | 4,695 | 569,800 | 4,695 |
| 2018-08-01 | 4,765 | 4,790 | 4,750 | 4,755 | 451,300 | 4,755 |
| 2018-07-31 | 4,735 | 4,785 | 4,715 | 4,755 | 691,600 | 4,755 |
| 2018-07-30 | 4,790 | 4,810 | 4,755 | 4,770 | 1,645,000 | 4,770 |
| 2018-07-27 | 4,770 | 4,815 | 4,760 | 4,805 | 484,600 | 4,805 |
| 2018-07-26 | 4,755 | 4,780 | 4,750 | 4,770 | 628,400 | 4,770 |
| 2018-07-25 | 4,795 | 4,805 | 4,705 | 4,710 | 545,800 | 4,710 |
| 2018-07-24 | 4,850 | 4,855 | 4,790 | 4,795 | 536,000 | 4,795 |
| 2018-07-23 | 4,770 | 4,850 | 4,770 | 4,830 | 640,100 | 4,830 |
| 2018-07-20 | 4,730 | 4,780 | 4,720 | 4,765 | 517,900 | 4,765 |
| 2018-07-19 | 4,700 | 4,730 | 4,680 | 4,705 | 350,400 | 4,705 |
| 2018-07-18 | 4,780 | 4,795 | 4,685 | 4,710 | 400,400 | 4,710 |
| 2018-07-17 | 4,685 | 4,775 | 4,675 | 4,765 | 523,700 | 4,765 |
| 2018-07-13 | 4,640 | 4,690 | 4,615 | 4,685 | 336,700 | 4,685 |
| 2018-07-12 | 4,660 | 4,705 | 4,625 | 4,645 | 537,700 | 4,645 |
| 2018-07-11 | 4,640 | 4,670 | 4,635 | 4,660 | 444,900 | 4,660 |
| 2018-07-10 | 4,680 | 4,695 | 4,645 | 4,645 | 488,600 | 4,645 |
| 2018-07-09 | 4,660 | 4,700 | 4,630 | 4,675 | 391,200 | 4,675 |
| 2018-07-06 | 4,750 | 4,775 | 4,685 | 4,700 | 449,800 | 4,700 |
| 2018-07-05 | 4,640 | 4,710 | 4,620 | 4,710 | 562,600 | 4,710 |
| 2018-07-04 | 4,655 | 4,690 | 4,640 | 4,665 | 419,000 | 4,665 |
| 2018-07-03 | 4,695 | 4,730 | 4,635 | 4,660 | 510,300 | 4,660 |
| 2018-07-02 | 4,715 | 4,755 | 4,670 | 4,670 | 711,000 | 4,670 |
| 2018-06-29 | 4,745 | 4,760 | 4,690 | 4,730 | 510,900 | 4,730 |
| 2018-06-28 | 4,700 | 4,730 | 4,685 | 4,710 | 298,100 | 4,710 |
| 2018-06-27 | 4,690 | 4,735 | 4,660 | 4,715 | 449,500 | 4,715 |
| 2018-06-26 | 4,745 | 4,780 | 4,700 | 4,760 | 498,000 | 4,760 |
| 2018-06-25 | 4,760 | 4,765 | 4,680 | 4,685 | 402,700 | 4,685 |
| 2018-06-22 | 4,750 | 4,780 | 4,735 | 4,755 | 475,800 | 4,755 |
| 2018-06-21 | 4,780 | 4,810 | 4,775 | 4,785 | 501,000 | 4,785 |
| 2018-06-20 | 4,780 | 4,825 | 4,770 | 4,800 | 557,200 | 4,800 |
| 2018-06-19 | 4,810 | 4,840 | 4,785 | 4,800 | 439,300 | 4,800 |
| 2018-06-18 | 4,925 | 4,925 | 4,830 | 4,845 | 309,500 | 4,845 |
| 2018-06-15 | 4,910 | 4,915 | 4,875 | 4,900 | 840,700 | 4,900 |
| 2018-06-14 | 4,815 | 4,895 | 4,805 | 4,880 | 475,000 | 4,880 |
| 2018-06-13 | 4,835 | 4,850 | 4,810 | 4,825 | 581,900 | 4,825 |
| 2018-06-12 | 4,860 | 4,875 | 4,820 | 4,850 | 535,800 | 4,850 |
| 2018-06-11 | 4,820 | 4,855 | 4,810 | 4,815 | 403,400 | 4,815 |
| 2018-06-08 | 4,870 | 4,880 | 4,820 | 4,820 | 578,400 | 4,820 |
| 2018-06-07 | 4,945 | 4,965 | 4,895 | 4,895 | 338,000 | 4,895 |
| 2018-06-06 | 4,910 | 4,950 | 4,875 | 4,940 | 349,000 | 4,940 |
| 2018-06-05 | 4,970 | 4,980 | 4,920 | 4,925 | 374,200 | 4,925 |
| 2018-06-04 | 4,935 | 4,965 | 4,890 | 4,955 | 454,600 | 4,955 |
| 2018-06-01 | 4,865 | 4,920 | 4,860 | 4,870 | 466,500 | 4,870 |
| 2018-05-31 | 4,895 | 4,900 | 4,835 | 4,840 | 771,500 | 4,840 |
| 2018-05-30 | 4,930 | 4,965 | 4,870 | 4,885 | 474,100 | 4,885 |
| 2018-05-29 | 4,945 | 4,975 | 4,925 | 4,965 | 281,200 | 4,965 |
| 2018-05-28 | 4,970 | 4,985 | 4,940 | 4,945 | 271,800 | 4,945 |
| 2018-05-25 | 4,920 | 4,965 | 4,910 | 4,955 | 351,900 | 4,955 |
| 2018-05-24 | 4,990 | 5,000 | 4,920 | 4,920 | 351,600 | 4,920 |
| 2018-05-23 | 4,970 | 4,990 | 4,950 | 4,960 | 420,800 | 4,960 |
| 2018-05-22 | 4,990 | 4,995 | 4,960 | 4,970 | 226,200 | 4,970 |
| 2018-05-21 | 5,020 | 5,050 | 4,985 | 4,985 | 334,700 | 4,985 |
| 2018-05-18 | 5,050 | 5,060 | 5,010 | 5,020 | 405,600 | 5,020 |
| 2018-05-17 | 5,040 | 5,070 | 5,030 | 5,050 | 526,200 | 5,050 |
| 2018-05-16 | 4,980 | 5,050 | 4,980 | 5,020 | 434,300 | 5,020 |
| 2018-05-15 | 5,030 | 5,050 | 5,010 | 5,030 | 474,800 | 5,030 |
| 2018-05-14 | 5,050 | 5,090 | 5,020 | 5,080 | 428,200 | 5,080 |
| 2018-05-11 | 4,950 | 5,060 | 4,950 | 5,060 | 582,700 | 5,060 |
| 2018-05-10 | 4,950 | 5,050 | 4,920 | 4,950 | 1,273,400 | 4,950 |
| 2018-05-09 | 5,390 | 5,430 | 5,240 | 5,250 | 597,800 | 5,250 |
| 2018-05-08 | 5,400 | 5,480 | 5,360 | 5,380 | 425,900 | 5,380 |
| 2018-05-07 | 5,320 | 5,390 | 5,310 | 5,350 | 402,800 | 5,350 |
| 2018-05-02 | 5,290 | 5,310 | 5,240 | 5,300 | 329,700 | 5,300 |
| 2018-05-01 | 5,360 | 5,410 | 5,310 | 5,320 | 334,600 | 5,320 |
| 2018-04-27 | 5,470 | 5,490 | 5,380 | 5,390 | 451,600 | 5,390 |
| 2018-04-26 | 5,380 | 5,440 | 5,350 | 5,400 | 409,100 | 5,400 |
| 2018-04-25 | 5,330 | 5,380 | 5,270 | 5,350 | 416,900 | 5,350 |
| 2018-04-24 | 5,400 | 5,410 | 5,310 | 5,350 | 308,600 | 5,350 |
| 2018-04-23 | 5,360 | 5,370 | 5,280 | 5,330 | 304,100 | 5,330 |
| 2018-04-20 | 5,400 | 5,430 | 5,370 | 5,400 | 235,200 | 5,400 |
| 2018-04-19 | 5,410 | 5,430 | 5,370 | 5,400 | 300,300 | 5,400 |
| 2018-04-18 | 5,350 | 5,480 | 5,350 | 5,410 | 619,400 | 5,410 |
| 2018-04-17 | 5,340 | 5,430 | 5,330 | 5,340 | 405,500 | 5,340 |
| 2018-04-16 | 5,300 | 5,340 | 5,250 | 5,320 | 335,800 | 5,320 |
| 2018-04-13 | 5,210 | 5,240 | 5,170 | 5,240 | 284,900 | 5,240 |
| 2018-04-12 | 5,280 | 5,290 | 5,190 | 5,230 | 329,500 | 5,230 |
| 2018-04-11 | 5,290 | 5,290 | 5,170 | 5,190 | 396,800 | 5,190 |
| 2018-04-10 | 5,430 | 5,440 | 5,290 | 5,300 | 571,400 | 5,300 |
| 2018-04-09 | 5,430 | 5,490 | 5,420 | 5,470 | 346,800 | 5,470 |
| 2018-04-06 | 5,380 | 5,490 | 5,360 | 5,430 | 446,600 | 5,430 |
| 2018-04-05 | 5,440 | 5,480 | 5,410 | 5,440 | 633,900 | 5,440 |
| 2018-04-04 | 5,330 | 5,390 | 5,260 | 5,370 | 583,000 | 5,370 |
| 2018-04-03 | 5,190 | 5,340 | 5,190 | 5,310 | 480,400 | 5,310 |
| 2018-03-30 | 5,220 | 5,230 | 5,160 | 5,170 | 272,100 | 5,170 |
| 2018-03-29 | 5,090 | 5,180 | 5,090 | 5,150 | 518,700 | 5,150 |
| 2018-03-28 | 5,100 | 5,140 | 4,995 | 5,060 | 465,800 | 5,060 |
| 2018-03-27 | 5,030 | 5,150 | 5,010 | 5,110 | 754,300 | 5,110 |
| 2018-03-26 | 4,925 | 5,050 | 4,920 | 5,050 | 745,400 | 5,050 |
| 2018-03-23 | 4,930 | 5,000 | 4,930 | 4,955 | 635,000 | 4,955 |
| 2018-03-22 | 4,980 | 5,020 | 4,955 | 5,020 | 487,300 | 5,020 |
| 2018-03-20 | 4,975 | 5,020 | 4,950 | 4,995 | 595,400 | 4,995 |
| 2018-03-19 | 5,060 | 5,080 | 4,960 | 4,965 | 399,800 | 4,965 |
| 2018-03-16 | 5,080 | 5,140 | 5,070 | 5,120 | 591,200 | 5,120 |
| 2018-03-15 | 5,000 | 5,130 | 4,990 | 5,070 | 657,500 | 5,070 |
| 2018-03-14 | 4,900 | 5,030 | 4,900 | 5,020 | 607,900 | 5,020 |
| 2018-03-13 | 4,845 | 4,885 | 4,830 | 4,885 | 474,900 | 4,885 |
| 2018-03-12 | 4,860 | 4,880 | 4,795 | 4,875 | 502,200 | 4,875 |
| 2018-03-09 | 4,990 | 4,990 | 4,875 | 4,890 | 584,900 | 4,890 |
| 2018-03-08 | 4,935 | 4,960 | 4,890 | 4,960 | 408,700 | 4,960 |
| 2018-03-07 | 4,920 | 4,950 | 4,870 | 4,885 | 552,500 | 4,885 |
| 2018-03-06 | 4,950 | 4,975 | 4,925 | 4,965 | 395,700 | 4,965 |
| 2018-03-05 | 4,930 | 4,965 | 4,900 | 4,940 | 335,200 | 4,940 |
| 2018-03-02 | 4,890 | 4,930 | 4,845 | 4,875 | 385,700 | 4,875 |
| 2018-03-01 | 4,985 | 4,995 | 4,945 | 4,960 | 367,100 | 4,960 |
| 2018-02-28 | 4,980 | 5,030 | 4,965 | 4,980 | 389,200 | 4,980 |
| 2018-02-27 | 5,050 | 5,050 | 4,990 | 5,020 | 357,200 | 5,020 |
| 2018-02-26 | 5,090 | 5,100 | 5,020 | 5,030 | 388,500 | 5,030 |
| 2018-02-23 | 5,060 | 5,070 | 5,010 | 5,060 | 316,900 | 5,060 |
| 2018-02-22 | 5,020 | 5,070 | 5,000 | 5,050 | 413,100 | 5,050 |
| 2018-02-21 | 4,990 | 5,050 | 4,985 | 5,000 | 304,700 | 5,000 |
| 2018-02-20 | 5,060 | 5,080 | 4,980 | 4,985 | 529,000 | 4,985 |
| 2018-02-19 | 5,100 | 5,150 | 5,080 | 5,140 | 495,600 | 5,140 |
| 2018-02-16 | 5,180 | 5,190 | 4,985 | 5,110 | 606,800 | 5,110 |
| 2018-02-15 | 4,995 | 5,050 | 4,950 | 4,995 | 494,000 | 4,995 |
| 2018-02-14 | 5,010 | 5,030 | 4,840 | 4,915 | 806,000 | 4,915 |
| 2018-02-13 | 5,010 | 5,080 | 5,000 | 5,020 | 540,600 | 5,020 |
| 2018-02-09 | 4,930 | 4,965 | 4,900 | 4,965 | 617,300 | 4,965 |
| 2018-02-08 | 5,060 | 5,110 | 4,995 | 5,010 | 552,000 | 5,010 |
| 2018-02-07 | 5,100 | 5,170 | 5,000 | 5,000 | 775,800 | 5,000 |
| 2018-02-06 | 5,120 | 5,180 | 4,955 | 5,020 | 1,072,000 | 5,020 |
| 2018-02-05 | 5,240 | 5,280 | 5,220 | 5,220 | 601,200 | 5,220 |
| 2018-02-02 | 5,280 | 5,310 | 5,250 | 5,300 | 414,300 | 5,300 |
| 2018-02-01 | 5,230 | 5,330 | 5,230 | 5,320 | 601,500 | 5,320 |
| 2018-01-31 | 5,230 | 5,300 | 5,210 | 5,210 | 787,400 | 5,210 |
| 2018-01-30 | 5,300 | 5,310 | 5,210 | 5,250 | 549,800 | 5,250 |
| 2018-01-29 | 5,290 | 5,300 | 5,240 | 5,240 | 409,000 | 5,240 |
| 2018-01-26 | 5,280 | 5,290 | 5,250 | 5,270 | 372,800 | 5,270 |
| 2018-01-25 | 5,330 | 5,340 | 5,260 | 5,270 | 401,900 | 5,270 |
| 2018-01-24 | 5,260 | 5,340 | 5,250 | 5,330 | 469,300 | 5,330 |
| 2018-01-23 | 5,190 | 5,340 | 5,180 | 5,330 | 1,224,300 | 5,330 |
| 2018-01-22 | 5,080 | 5,120 | 5,050 | 5,120 | 408,600 | 5,120 |
| 2018-01-19 | 5,100 | 5,110 | 5,040 | 5,060 | 385,400 | 5,060 |
| 2018-01-18 | 5,070 | 5,090 | 5,010 | 5,020 | 372,100 | 5,020 |
| 2018-01-17 | 5,050 | 5,100 | 5,020 | 5,040 | 489,100 | 5,040 |
| 2018-01-16 | 4,895 | 5,040 | 4,895 | 5,010 | 643,300 | 5,010 |
| 2018-01-15 | 4,880 | 4,885 | 4,845 | 4,850 | 434,200 | 4,850 |
| 2018-01-12 | 4,945 | 4,955 | 4,830 | 4,840 | 733,900 | 4,840 |
| 2018-01-11 | 5,000 | 5,020 | 4,960 | 4,975 | 527,100 | 4,975 |
| 2018-01-10 | 5,050 | 5,070 | 5,010 | 5,020 | 483,800 | 5,020 |
| 2018-01-09 | 5,100 | 5,120 | 5,050 | 5,080 | 381,100 | 5,080 |
| 2018-01-05 | 5,080 | 5,100 | 5,020 | 5,060 | 316,100 | 5,060 |
| 2018-01-04 | 5,020 | 5,050 | 5,000 | 5,040 | 429,700 | 5,040 |
分割・併合履歴 ： なし
