2599 ジャパンフーズ(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 | 1,159 | 1,166 | 1,144 | 1,157 | 5,700 | 1,157 |
| 2018-12-27 | 1,208 | 1,208 | 1,162 | 1,171 | 4,300 | 1,171 |
| 2018-12-26 | 1,072 | 1,150 | 1,072 | 1,125 | 8,000 | 1,125 |
| 2018-12-25 | 1,083 | 1,099 | 1,060 | 1,069 | 17,100 | 1,069 |
| 2018-12-21 | 1,150 | 1,156 | 1,115 | 1,116 | 15,800 | 1,116 |
| 2018-12-20 | 1,188 | 1,188 | 1,156 | 1,156 | 8,900 | 1,156 |
| 2018-12-19 | 1,200 | 1,204 | 1,191 | 1,191 | 4,400 | 1,191 |
| 2018-12-18 | 1,205 | 1,208 | 1,201 | 1,201 | 4,900 | 1,201 |
| 2018-12-17 | 1,210 | 1,219 | 1,207 | 1,214 | 3,900 | 1,214 |
| 2018-12-14 | 1,210 | 1,220 | 1,201 | 1,211 | 7,200 | 1,211 |
| 2018-12-13 | 1,217 | 1,222 | 1,217 | 1,217 | 3,800 | 1,217 |
| 2018-12-12 | 1,228 | 1,228 | 1,214 | 1,217 | 5,700 | 1,217 |
| 2018-12-11 | 1,238 | 1,238 | 1,218 | 1,219 | 4,600 | 1,219 |
| 2018-12-10 | 1,221 | 1,224 | 1,210 | 1,215 | 4,200 | 1,215 |
| 2018-12-07 | 1,212 | 1,228 | 1,211 | 1,222 | 3,400 | 1,222 |
| 2018-12-06 | 1,229 | 1,229 | 1,217 | 1,217 | 5,100 | 1,217 |
| 2018-12-05 | 1,225 | 1,239 | 1,224 | 1,233 | 4,400 | 1,233 |
| 2018-12-04 | 1,233 | 1,235 | 1,221 | 1,235 | 8,600 | 1,235 |
| 2018-12-03 | 1,239 | 1,241 | 1,232 | 1,232 | 6,600 | 1,232 |
| 2018-11-30 | 1,230 | 1,238 | 1,230 | 1,233 | 3,300 | 1,233 |
| 2018-11-29 | 1,235 | 1,236 | 1,224 | 1,226 | 6,400 | 1,226 |
| 2018-11-28 | 1,237 | 1,237 | 1,232 | 1,232 | 2,600 | 1,232 |
| 2018-11-27 | 1,231 | 1,244 | 1,220 | 1,237 | 6,800 | 1,237 |
| 2018-11-26 | 1,237 | 1,240 | 1,221 | 1,227 | 5,000 | 1,227 |
| 2018-11-22 | 1,228 | 1,237 | 1,220 | 1,237 | 4,600 | 1,237 |
| 2018-11-21 | 1,219 | 1,225 | 1,207 | 1,215 | 4,000 | 1,215 |
| 2018-11-20 | 1,220 | 1,225 | 1,217 | 1,220 | 2,800 | 1,220 |
| 2018-11-19 | 1,230 | 1,230 | 1,220 | 1,225 | 3,600 | 1,225 |
| 2018-11-16 | 1,217 | 1,235 | 1,217 | 1,231 | 3,200 | 1,231 |
| 2018-11-15 | 1,224 | 1,224 | 1,218 | 1,222 | 1,800 | 1,222 |
| 2018-11-14 | 1,229 | 1,229 | 1,219 | 1,224 | 2,900 | 1,224 |
| 2018-11-13 | 1,213 | 1,236 | 1,213 | 1,231 | 6,500 | 1,231 |
| 2018-11-12 | 1,223 | 1,240 | 1,223 | 1,236 | 2,700 | 1,236 |
| 2018-11-09 | 1,219 | 1,233 | 1,216 | 1,229 | 5,500 | 1,229 |
| 2018-11-08 | 1,249 | 1,249 | 1,216 | 1,222 | 15,900 | 1,222 |
| 2018-11-07 | 1,244 | 1,255 | 1,221 | 1,225 | 5,300 | 1,225 |
| 2018-11-06 | 1,225 | 1,253 | 1,220 | 1,236 | 4,800 | 1,236 |
| 2018-11-05 | 1,226 | 1,227 | 1,221 | 1,226 | 4,500 | 1,226 |
| 2018-11-02 | 1,217 | 1,231 | 1,214 | 1,226 | 7,900 | 1,226 |
| 2018-11-01 | 1,234 | 1,234 | 1,217 | 1,224 | 10,600 | 1,224 |
| 2018-10-31 | 1,259 | 1,259 | 1,233 | 1,258 | 6,700 | 1,258 |
| 2018-10-30 | 1,208 | 1,269 | 1,207 | 1,269 | 11,500 | 1,269 |
| 2018-10-29 | 1,229 | 1,234 | 1,216 | 1,217 | 4,600 | 1,217 |
| 2018-10-26 | 1,252 | 1,252 | 1,221 | 1,229 | 9,200 | 1,229 |
| 2018-10-25 | 1,240 | 1,249 | 1,222 | 1,238 | 14,000 | 1,238 |
| 2018-10-24 | 1,250 | 1,253 | 1,245 | 1,247 | 5,400 | 1,247 |
| 2018-10-23 | 1,247 | 1,253 | 1,240 | 1,244 | 10,200 | 1,244 |
| 2018-10-22 | 1,244 | 1,264 | 1,240 | 1,247 | 32,400 | 1,247 |
| 2018-10-19 | 1,212 | 1,247 | 1,157 | 1,240 | 129,900 | 1,240 |
| 2018-10-18 | 1,393 | 1,399 | 1,386 | 1,392 | 1,500 | 1,392 |
| 2018-10-17 | 1,405 | 1,405 | 1,392 | 1,392 | 1,800 | 1,392 |
| 2018-10-16 | 1,390 | 1,390 | 1,384 | 1,384 | 2,600 | 1,384 |
| 2018-10-15 | 1,398 | 1,405 | 1,390 | 1,390 | 4,100 | 1,390 |
| 2018-10-12 | 1,398 | 1,402 | 1,391 | 1,395 | 3,500 | 1,395 |
| 2018-10-11 | 1,398 | 1,400 | 1,391 | 1,398 | 5,500 | 1,398 |
| 2018-10-10 | 1,410 | 1,411 | 1,401 | 1,404 | 2,300 | 1,404 |
| 2018-10-09 | 1,412 | 1,415 | 1,401 | 1,403 | 1,900 | 1,403 |
| 2018-10-05 | 1,412 | 1,415 | 1,410 | 1,415 | 4,800 | 1,415 |
| 2018-10-04 | 1,419 | 1,419 | 1,414 | 1,417 | 3,500 | 1,417 |
| 2018-10-03 | 1,414 | 1,420 | 1,412 | 1,419 | 2,700 | 1,419 |
| 2018-10-02 | 1,420 | 1,422 | 1,413 | 1,414 | 2,300 | 1,414 |
| 2018-10-01 | 1,411 | 1,424 | 1,411 | 1,418 | 4,300 | 1,418 |
| 2018-09-28 | 1,421 | 1,428 | 1,421 | 1,421 | 3,300 | 1,421 |
| 2018-09-27 | 1,445 | 1,445 | 1,412 | 1,421 | 4,700 | 1,421 |
| 2018-09-26 | 1,444 | 1,445 | 1,424 | 1,443 | 5,900 | 1,443 |
| 2018-09-25 | 1,430 | 1,445 | 1,420 | 1,445 | 11,800 | 1,445 |
| 2018-09-21 | 1,412 | 1,430 | 1,410 | 1,430 | 4,100 | 1,430 |
| 2018-09-20 | 1,409 | 1,413 | 1,405 | 1,410 | 3,500 | 1,410 |
| 2018-09-19 | 1,403 | 1,418 | 1,402 | 1,417 | 5,400 | 1,417 |
| 2018-09-18 | 1,403 | 1,408 | 1,401 | 1,403 | 2,600 | 1,403 |
| 2018-09-14 | 1,385 | 1,401 | 1,385 | 1,400 | 10,500 | 1,400 |
| 2018-09-13 | 1,390 | 1,390 | 1,384 | 1,389 | 2,600 | 1,389 |
| 2018-09-12 | 1,392 | 1,398 | 1,385 | 1,392 | 3,200 | 1,392 |
| 2018-09-11 | 1,392 | 1,395 | 1,391 | 1,392 | 1,900 | 1,392 |
| 2018-09-10 | 1,397 | 1,399 | 1,391 | 1,392 | 2,300 | 1,392 |
| 2018-09-07 | 1,396 | 1,402 | 1,393 | 1,397 | 2,700 | 1,397 |
| 2018-09-06 | 1,400 | 1,400 | 1,391 | 1,397 | 6,600 | 1,397 |
| 2018-09-05 | 1,415 | 1,415 | 1,407 | 1,411 | 4,600 | 1,411 |
| 2018-09-04 | 1,422 | 1,422 | 1,396 | 1,418 | 8,700 | 1,418 |
| 2018-09-03 | 1,413 | 1,425 | 1,412 | 1,416 | 3,000 | 1,416 |
| 2018-08-31 | 1,413 | 1,419 | 1,410 | 1,411 | 5,400 | 1,411 |
| 2018-08-30 | 1,420 | 1,421 | 1,412 | 1,413 | 1,600 | 1,413 |
| 2018-08-29 | 1,419 | 1,421 | 1,409 | 1,411 | 7,800 | 1,411 |
| 2018-08-28 | 1,417 | 1,440 | 1,410 | 1,416 | 7,200 | 1,416 |
| 2018-08-27 | 1,416 | 1,422 | 1,410 | 1,413 | 8,000 | 1,413 |
| 2018-08-24 | 1,423 | 1,423 | 1,413 | 1,417 | 1,500 | 1,417 |
| 2018-08-23 | 1,418 | 1,419 | 1,412 | 1,412 | 3,000 | 1,412 |
| 2018-08-22 | 1,412 | 1,430 | 1,410 | 1,411 | 5,700 | 1,411 |
| 2018-08-21 | 1,442 | 1,452 | 1,420 | 1,422 | 5,500 | 1,422 |
| 2018-08-20 | 1,442 | 1,452 | 1,442 | 1,449 | 2,200 | 1,449 |
| 2018-08-17 | 1,448 | 1,455 | 1,448 | 1,448 | 2,700 | 1,448 |
| 2018-08-16 | 1,460 | 1,460 | 1,440 | 1,440 | 7,800 | 1,440 |
| 2018-08-15 | 1,466 | 1,471 | 1,463 | 1,463 | 5,000 | 1,463 |
| 2018-08-14 | 1,468 | 1,469 | 1,464 | 1,464 | 5,300 | 1,464 |
| 2018-08-13 | 1,463 | 1,483 | 1,463 | 1,468 | 7,100 | 1,468 |
| 2018-08-10 | 1,470 | 1,471 | 1,462 | 1,463 | 4,700 | 1,463 |
| 2018-08-09 | 1,459 | 1,481 | 1,459 | 1,476 | 9,400 | 1,476 |
| 2018-08-08 | 1,470 | 1,477 | 1,458 | 1,464 | 14,300 | 1,464 |
| 2018-08-07 | 1,466 | 1,475 | 1,466 | 1,470 | 5,400 | 1,470 |
| 2018-08-06 | 1,478 | 1,490 | 1,467 | 1,469 | 13,800 | 1,469 |
| 2018-08-03 | 1,498 | 1,501 | 1,472 | 1,478 | 16,100 | 1,478 |
| 2018-08-02 | 1,503 | 1,510 | 1,490 | 1,501 | 8,100 | 1,501 |
| 2018-08-01 | 1,535 | 1,535 | 1,497 | 1,503 | 9,400 | 1,503 |
| 2018-07-31 | 1,609 | 1,609 | 1,480 | 1,508 | 27,400 | 1,508 |
| 2018-07-30 | 1,581 | 1,615 | 1,573 | 1,610 | 12,400 | 1,610 |
| 2018-07-27 | 1,585 | 1,585 | 1,548 | 1,582 | 7,200 | 1,582 |
| 2018-07-26 | 1,575 | 1,585 | 1,561 | 1,585 | 8,700 | 1,585 |
| 2018-07-25 | 1,581 | 1,596 | 1,576 | 1,576 | 12,700 | 1,576 |
| 2018-07-24 | 1,577 | 1,602 | 1,567 | 1,593 | 29,900 | 1,593 |
| 2018-07-23 | 1,559 | 1,568 | 1,559 | 1,568 | 9,500 | 1,568 |
| 2018-07-20 | 1,552 | 1,565 | 1,548 | 1,558 | 7,600 | 1,558 |
| 2018-07-19 | 1,541 | 1,558 | 1,531 | 1,553 | 12,500 | 1,553 |
| 2018-07-18 | 1,545 | 1,545 | 1,540 | 1,541 | 4,300 | 1,541 |
| 2018-07-17 | 1,530 | 1,548 | 1,530 | 1,542 | 7,000 | 1,542 |
| 2018-07-13 | 1,519 | 1,529 | 1,518 | 1,525 | 5,900 | 1,525 |
| 2018-07-12 | 1,504 | 1,519 | 1,501 | 1,514 | 6,600 | 1,514 |
| 2018-07-11 | 1,497 | 1,505 | 1,491 | 1,504 | 6,800 | 1,504 |
| 2018-07-10 | 1,494 | 1,505 | 1,494 | 1,497 | 4,100 | 1,497 |
| 2018-07-09 | 1,500 | 1,501 | 1,489 | 1,490 | 5,200 | 1,490 |
| 2018-07-06 | 1,502 | 1,506 | 1,500 | 1,500 | 4,100 | 1,500 |
| 2018-07-05 | 1,500 | 1,504 | 1,500 | 1,500 | 6,700 | 1,500 |
| 2018-07-04 | 1,480 | 1,504 | 1,476 | 1,503 | 4,800 | 1,503 |
| 2018-07-03 | 1,487 | 1,502 | 1,482 | 1,484 | 7,400 | 1,484 |
| 2018-07-02 | 1,532 | 1,532 | 1,492 | 1,493 | 8,100 | 1,493 |
| 2018-06-29 | 1,482 | 1,540 | 1,478 | 1,540 | 22,000 | 1,540 |
| 2018-06-28 | 1,483 | 1,484 | 1,471 | 1,476 | 4,000 | 1,476 |
| 2018-06-27 | 1,474 | 1,486 | 1,474 | 1,485 | 2,400 | 1,485 |
| 2018-06-26 | 1,467 | 1,478 | 1,467 | 1,472 | 3,100 | 1,472 |
| 2018-06-25 | 1,471 | 1,475 | 1,464 | 1,471 | 2,900 | 1,471 |
| 2018-06-22 | 1,475 | 1,478 | 1,472 | 1,475 | 1,700 | 1,475 |
| 2018-06-21 | 1,480 | 1,480 | 1,472 | 1,476 | 2,700 | 1,476 |
| 2018-06-20 | 1,468 | 1,471 | 1,461 | 1,471 | 3,000 | 1,471 |
| 2018-06-19 | 1,473 | 1,473 | 1,462 | 1,469 | 2,000 | 1,469 |
| 2018-06-18 | 1,469 | 1,473 | 1,461 | 1,462 | 4,800 | 1,462 |
| 2018-06-15 | 1,479 | 1,479 | 1,466 | 1,469 | 6,700 | 1,469 |
| 2018-06-14 | 1,478 | 1,480 | 1,475 | 1,479 | 1,800 | 1,479 |
| 2018-06-13 | 1,472 | 1,479 | 1,472 | 1,478 | 3,700 | 1,478 |
| 2018-06-12 | 1,475 | 1,483 | 1,470 | 1,472 | 2,900 | 1,472 |
| 2018-06-11 | 1,490 | 1,490 | 1,465 | 1,477 | 8,900 | 1,477 |
| 2018-06-08 | 1,493 | 1,497 | 1,487 | 1,490 | 3,600 | 1,490 |
| 2018-06-07 | 1,494 | 1,504 | 1,494 | 1,504 | 4,400 | 1,504 |
| 2018-06-06 | 1,498 | 1,498 | 1,484 | 1,488 | 2,100 | 1,488 |
| 2018-06-05 | 1,493 | 1,500 | 1,486 | 1,500 | 3,400 | 1,500 |
| 2018-06-04 | 1,468 | 1,496 | 1,468 | 1,496 | 5,600 | 1,496 |
| 2018-06-01 | 1,464 | 1,467 | 1,462 | 1,464 | 5,900 | 1,464 |
| 2018-05-31 | 1,466 | 1,466 | 1,463 | 1,464 | 1,700 | 1,464 |
| 2018-05-30 | 1,462 | 1,472 | 1,462 | 1,468 | 2,700 | 1,468 |
| 2018-05-29 | 1,475 | 1,475 | 1,469 | 1,472 | 2,700 | 1,472 |
| 2018-05-28 | 1,482 | 1,496 | 1,470 | 1,472 | 5,200 | 1,472 |
| 2018-05-25 | 1,484 | 1,484 | 1,477 | 1,482 | 2,500 | 1,482 |
| 2018-05-24 | 1,484 | 1,484 | 1,481 | 1,484 | 1,300 | 1,484 |
| 2018-05-23 | 1,477 | 1,485 | 1,473 | 1,485 | 2,100 | 1,485 |
| 2018-05-22 | 1,478 | 1,478 | 1,472 | 1,477 | 5,700 | 1,477 |
| 2018-05-21 | 1,490 | 1,492 | 1,479 | 1,483 | 6,600 | 1,483 |
| 2018-05-18 | 1,509 | 1,509 | 1,492 | 1,492 | 6,300 | 1,492 |
| 2018-05-17 | 1,507 | 1,507 | 1,502 | 1,505 | 2,600 | 1,505 |
| 2018-05-16 | 1,490 | 1,504 | 1,489 | 1,499 | 4,400 | 1,499 |
| 2018-05-15 | 1,480 | 1,490 | 1,476 | 1,490 | 3,100 | 1,490 |
| 2018-05-14 | 1,471 | 1,488 | 1,470 | 1,482 | 4,800 | 1,482 |
| 2018-05-11 | 1,468 | 1,480 | 1,468 | 1,473 | 4,200 | 1,473 |
| 2018-05-10 | 1,465 | 1,467 | 1,463 | 1,466 | 2,500 | 1,466 |
| 2018-05-09 | 1,470 | 1,472 | 1,464 | 1,467 | 9,000 | 1,467 |
| 2018-05-08 | 1,478 | 1,478 | 1,470 | 1,473 | 6,100 | 1,473 |
| 2018-05-07 | 1,478 | 1,479 | 1,470 | 1,472 | 7,800 | 1,472 |
| 2018-05-02 | 1,490 | 1,490 | 1,460 | 1,474 | 14,100 | 1,474 |
| 2018-05-01 | 1,515 | 1,524 | 1,482 | 1,490 | 21,500 | 1,490 |
| 2018-04-27 | 1,528 | 1,528 | 1,476 | 1,486 | 9,900 | 1,486 |
| 2018-04-26 | 1,532 | 1,532 | 1,515 | 1,525 | 6,300 | 1,525 |
| 2018-04-25 | 1,515 | 1,533 | 1,511 | 1,531 | 4,600 | 1,531 |
| 2018-04-24 | 1,501 | 1,527 | 1,500 | 1,521 | 6,600 | 1,521 |
| 2018-04-23 | 1,506 | 1,506 | 1,497 | 1,500 | 1,400 | 1,500 |
| 2018-04-20 | 1,496 | 1,509 | 1,495 | 1,504 | 3,000 | 1,504 |
| 2018-04-19 | 1,480 | 1,500 | 1,469 | 1,498 | 6,800 | 1,498 |
| 2018-04-18 | 1,469 | 1,478 | 1,469 | 1,477 | 2,400 | 1,477 |
| 2018-04-17 | 1,484 | 1,484 | 1,472 | 1,479 | 2,100 | 1,479 |
| 2018-04-16 | 1,475 | 1,485 | 1,473 | 1,485 | 3,300 | 1,485 |
| 2018-04-13 | 1,467 | 1,485 | 1,467 | 1,484 | 3,800 | 1,484 |
| 2018-04-12 | 1,464 | 1,475 | 1,464 | 1,472 | 2,900 | 1,472 |
| 2018-04-11 | 1,475 | 1,475 | 1,466 | 1,472 | 4,500 | 1,472 |
| 2018-04-10 | 1,468 | 1,485 | 1,468 | 1,477 | 4,300 | 1,477 |
| 2018-04-09 | 1,477 | 1,477 | 1,459 | 1,468 | 2,900 | 1,468 |
| 2018-04-06 | 1,480 | 1,480 | 1,468 | 1,475 | 3,500 | 1,475 |
| 2018-04-05 | 1,475 | 1,484 | 1,458 | 1,480 | 7,300 | 1,480 |
| 2018-04-04 | 1,461 | 1,464 | 1,442 | 1,460 | 5,900 | 1,460 |
| 2018-04-03 | 1,464 | 1,468 | 1,450 | 1,461 | 6,000 | 1,461 |
| 2018-03-30 | 1,487 | 1,487 | 1,471 | 1,472 | 5,000 | 1,472 |
| 2018-03-29 | 1,483 | 1,483 | 1,462 | 1,476 | 9,200 | 1,476 |
| 2018-03-28 | 1,447 | 1,494 | 1,430 | 1,489 | 32,500 | 1,489 |
| 2018-03-27 | 1,550 | 1,555 | 1,506 | 1,510 | 52,700 | 1,510 |
| 2018-03-26 | 1,512 | 1,538 | 1,506 | 1,536 | 16,700 | 1,536 |
| 2018-03-23 | 1,566 | 1,566 | 1,529 | 1,535 | 16,300 | 1,535 |
| 2018-03-22 | 1,565 | 1,578 | 1,564 | 1,575 | 11,000 | 1,575 |
| 2018-03-20 | 1,550 | 1,563 | 1,549 | 1,562 | 5,900 | 1,562 |
| 2018-03-19 | 1,562 | 1,569 | 1,553 | 1,557 | 11,300 | 1,557 |
| 2018-03-16 | 1,546 | 1,565 | 1,546 | 1,562 | 14,000 | 1,562 |
| 2018-03-15 | 1,541 | 1,549 | 1,541 | 1,549 | 3,900 | 1,549 |
| 2018-03-14 | 1,540 | 1,549 | 1,537 | 1,546 | 6,800 | 1,546 |
| 2018-03-13 | 1,527 | 1,539 | 1,524 | 1,537 | 5,900 | 1,537 |
| 2018-03-12 | 1,525 | 1,528 | 1,519 | 1,524 | 7,800 | 1,524 |
| 2018-03-09 | 1,516 | 1,521 | 1,511 | 1,519 | 7,100 | 1,519 |
| 2018-03-08 | 1,519 | 1,521 | 1,503 | 1,516 | 7,700 | 1,516 |
| 2018-03-07 | 1,503 | 1,523 | 1,503 | 1,517 | 4,200 | 1,517 |
| 2018-03-06 | 1,520 | 1,524 | 1,505 | 1,505 | 10,200 | 1,505 |
| 2018-03-05 | 1,515 | 1,515 | 1,502 | 1,511 | 6,700 | 1,511 |
| 2018-03-02 | 1,515 | 1,522 | 1,500 | 1,515 | 15,400 | 1,515 |
| 2018-03-01 | 1,530 | 1,533 | 1,519 | 1,524 | 6,400 | 1,524 |
| 2018-02-28 | 1,522 | 1,532 | 1,519 | 1,519 | 4,700 | 1,519 |
| 2018-02-27 | 1,513 | 1,526 | 1,512 | 1,522 | 11,400 | 1,522 |
| 2018-02-26 | 1,535 | 1,535 | 1,490 | 1,502 | 20,800 | 1,502 |
| 2018-02-23 | 1,500 | 1,515 | 1,490 | 1,515 | 17,100 | 1,515 |
| 2018-02-22 | 1,505 | 1,506 | 1,491 | 1,504 | 9,000 | 1,504 |
| 2018-02-21 | 1,510 | 1,520 | 1,490 | 1,505 | 19,900 | 1,505 |
| 2018-02-20 | 1,505 | 1,533 | 1,489 | 1,516 | 14,400 | 1,516 |
| 2018-02-19 | 1,484 | 1,510 | 1,484 | 1,505 | 6,600 | 1,505 |
| 2018-02-16 | 1,485 | 1,494 | 1,472 | 1,479 | 15,000 | 1,479 |
| 2018-02-15 | 1,488 | 1,495 | 1,485 | 1,491 | 5,600 | 1,491 |
| 2018-02-14 | 1,468 | 1,533 | 1,460 | 1,490 | 17,700 | 1,490 |
| 2018-02-13 | 1,487 | 1,492 | 1,475 | 1,487 | 9,300 | 1,487 |
| 2018-02-09 | 1,450 | 1,490 | 1,445 | 1,487 | 10,200 | 1,487 |
| 2018-02-08 | 1,485 | 1,494 | 1,485 | 1,486 | 5,900 | 1,486 |
| 2018-02-07 | 1,471 | 1,504 | 1,463 | 1,480 | 15,800 | 1,480 |
| 2018-02-06 | 1,448 | 1,480 | 1,408 | 1,470 | 28,700 | 1,470 |
| 2018-02-05 | 1,504 | 1,504 | 1,470 | 1,478 | 18,700 | 1,478 |
| 2018-02-02 | 1,493 | 1,514 | 1,486 | 1,504 | 13,200 | 1,504 |
| 2018-02-01 | 1,488 | 1,500 | 1,473 | 1,493 | 22,800 | 1,493 |
| 2018-01-31 | 1,525 | 1,548 | 1,486 | 1,486 | 19,600 | 1,486 |
| 2018-01-30 | 1,596 | 1,645 | 1,450 | 1,515 | 57,900 | 1,515 |
| 2018-01-29 | 1,591 | 1,607 | 1,591 | 1,596 | 6,800 | 1,596 |
| 2018-01-26 | 1,593 | 1,599 | 1,592 | 1,592 | 4,200 | 1,592 |
| 2018-01-25 | 1,591 | 1,594 | 1,582 | 1,594 | 4,500 | 1,594 |
| 2018-01-24 | 1,600 | 1,600 | 1,585 | 1,591 | 6,600 | 1,591 |
| 2018-01-23 | 1,595 | 1,599 | 1,592 | 1,597 | 5,000 | 1,597 |
| 2018-01-22 | 1,595 | 1,595 | 1,587 | 1,588 | 4,600 | 1,588 |
| 2018-01-19 | 1,576 | 1,588 | 1,575 | 1,588 | 5,700 | 1,588 |
| 2018-01-18 | 1,580 | 1,580 | 1,570 | 1,576 | 4,700 | 1,576 |
| 2018-01-17 | 1,566 | 1,576 | 1,563 | 1,568 | 7,700 | 1,568 |
| 2018-01-16 | 1,554 | 1,570 | 1,554 | 1,568 | 4,800 | 1,568 |
| 2018-01-15 | 1,553 | 1,556 | 1,551 | 1,554 | 3,100 | 1,554 |
| 2018-01-12 | 1,555 | 1,557 | 1,546 | 1,549 | 4,300 | 1,549 |
| 2018-01-11 | 1,560 | 1,564 | 1,531 | 1,558 | 6,500 | 1,558 |
| 2018-01-10 | 1,572 | 1,584 | 1,566 | 1,566 | 7,000 | 1,566 |
| 2018-01-09 | 1,598 | 1,598 | 1,572 | 1,574 | 7,200 | 1,574 |
| 2018-01-05 | 1,555 | 1,629 | 1,550 | 1,570 | 50,000 | 1,570 |
| 2018-01-04 | 1,520 | 1,558 | 1,520 | 1,541 | 13,500 | 1,541 |
分割・併合履歴 ： なし
