2702 日本マクドナルドホールディングス(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 | 4,710 | 4,710 | 4,620 | 4,660 | 395,500 | 4,660 |
| 2018-12-27 | 4,655 | 4,715 | 4,585 | 4,705 | 656,300 | 4,705 |
| 2018-12-26 | 4,440 | 4,580 | 4,425 | 4,545 | 1,278,100 | 4,545 |
| 2018-12-25 | 4,585 | 4,615 | 4,470 | 4,475 | 2,304,000 | 4,475 |
| 2018-12-21 | 4,700 | 4,755 | 4,665 | 4,705 | 1,439,000 | 4,705 |
| 2018-12-20 | 4,840 | 4,840 | 4,705 | 4,755 | 1,569,200 | 4,755 |
| 2018-12-19 | 4,935 | 4,960 | 4,855 | 4,855 | 1,392,500 | 4,855 |
| 2018-12-18 | 5,020 | 5,020 | 4,925 | 4,945 | 992,100 | 4,945 |
| 2018-12-17 | 5,080 | 5,080 | 5,020 | 5,050 | 692,500 | 5,050 |
| 2018-12-14 | 5,120 | 5,130 | 5,070 | 5,080 | 475,900 | 5,080 |
| 2018-12-13 | 5,080 | 5,140 | 5,040 | 5,140 | 545,500 | 5,140 |
| 2018-12-12 | 4,985 | 5,040 | 4,985 | 5,010 | 307,100 | 5,010 |
| 2018-12-11 | 5,030 | 5,040 | 4,955 | 4,955 | 531,100 | 4,955 |
| 2018-12-10 | 5,050 | 5,060 | 5,010 | 5,010 | 330,100 | 5,010 |
| 2018-12-07 | 5,120 | 5,120 | 5,060 | 5,060 | 327,100 | 5,060 |
| 2018-12-06 | 5,110 | 5,110 | 5,040 | 5,060 | 339,100 | 5,060 |
| 2018-12-05 | 5,080 | 5,120 | 5,040 | 5,120 | 442,400 | 5,120 |
| 2018-12-04 | 5,140 | 5,150 | 5,060 | 5,060 | 329,900 | 5,060 |
| 2018-12-03 | 5,180 | 5,190 | 5,100 | 5,130 | 355,400 | 5,130 |
| 2018-11-30 | 5,140 | 5,140 | 5,090 | 5,090 | 552,400 | 5,090 |
| 2018-11-29 | 5,140 | 5,140 | 5,080 | 5,100 | 330,300 | 5,100 |
| 2018-11-28 | 5,150 | 5,200 | 5,110 | 5,110 | 435,600 | 5,110 |
| 2018-11-27 | 5,100 | 5,140 | 5,080 | 5,140 | 361,700 | 5,140 |
| 2018-11-26 | 5,050 | 5,080 | 5,040 | 5,070 | 299,900 | 5,070 |
| 2018-11-22 | 4,955 | 5,010 | 4,950 | 5,010 | 246,000 | 5,010 |
| 2018-11-21 | 4,915 | 4,950 | 4,910 | 4,940 | 232,600 | 4,940 |
| 2018-11-20 | 4,935 | 4,950 | 4,920 | 4,930 | 206,600 | 4,930 |
| 2018-11-19 | 4,945 | 4,970 | 4,935 | 4,940 | 233,000 | 4,940 |
| 2018-11-16 | 4,965 | 4,970 | 4,940 | 4,945 | 258,000 | 4,945 |
| 2018-11-15 | 4,950 | 4,970 | 4,910 | 4,960 | 378,300 | 4,960 |
| 2018-11-14 | 5,010 | 5,030 | 4,950 | 4,950 | 533,600 | 4,950 |
| 2018-11-13 | 5,070 | 5,110 | 5,010 | 5,010 | 424,800 | 5,010 |
| 2018-11-12 | 4,990 | 5,150 | 4,975 | 5,150 | 567,500 | 5,150 |
| 2018-11-09 | 4,985 | 4,990 | 4,920 | 4,970 | 715,500 | 4,970 |
| 2018-11-08 | 4,970 | 5,010 | 4,960 | 5,010 | 416,400 | 5,010 |
| 2018-11-07 | 4,985 | 4,995 | 4,925 | 4,925 | 504,700 | 4,925 |
| 2018-11-06 | 5,000 | 5,020 | 4,980 | 4,985 | 156,300 | 4,985 |
| 2018-11-05 | 5,030 | 5,040 | 4,985 | 4,990 | 125,500 | 4,990 |
| 2018-11-02 | 4,985 | 5,020 | 4,970 | 5,000 | 171,600 | 5,000 |
| 2018-11-01 | 4,970 | 4,985 | 4,945 | 4,965 | 190,700 | 4,965 |
| 2018-10-31 | 4,950 | 4,990 | 4,925 | 4,970 | 300,600 | 4,970 |
| 2018-10-30 | 4,920 | 5,000 | 4,920 | 4,945 | 273,100 | 4,945 |
| 2018-10-29 | 4,975 | 5,030 | 4,935 | 4,935 | 214,900 | 4,935 |
| 2018-10-26 | 4,970 | 4,975 | 4,935 | 4,955 | 202,900 | 4,955 |
| 2018-10-25 | 4,950 | 4,985 | 4,930 | 4,950 | 302,700 | 4,950 |
| 2018-10-24 | 5,010 | 5,020 | 4,950 | 5,020 | 210,800 | 5,020 |
| 2018-10-23 | 5,070 | 5,070 | 4,970 | 4,985 | 237,800 | 4,985 |
| 2018-10-22 | 5,100 | 5,120 | 5,050 | 5,050 | 195,500 | 5,050 |
| 2018-10-19 | 5,020 | 5,100 | 5,020 | 5,070 | 273,500 | 5,070 |
| 2018-10-18 | 5,000 | 5,050 | 4,990 | 5,030 | 219,300 | 5,030 |
| 2018-10-17 | 4,940 | 5,020 | 4,935 | 5,000 | 276,900 | 5,000 |
| 2018-10-16 | 4,930 | 4,950 | 4,890 | 4,910 | 282,200 | 4,910 |
| 2018-10-15 | 4,950 | 4,955 | 4,925 | 4,930 | 208,300 | 4,930 |
| 2018-10-12 | 4,970 | 5,010 | 4,935 | 4,940 | 338,600 | 4,940 |
| 2018-10-11 | 4,910 | 5,000 | 4,875 | 4,990 | 520,200 | 4,990 |
| 2018-10-10 | 5,000 | 5,030 | 4,985 | 5,000 | 203,300 | 5,000 |
| 2018-10-09 | 4,985 | 5,060 | 4,975 | 5,020 | 392,800 | 5,020 |
| 2018-10-05 | 4,940 | 4,985 | 4,920 | 4,970 | 284,700 | 4,970 |
| 2018-10-04 | 4,940 | 4,945 | 4,900 | 4,905 | 222,000 | 4,905 |
| 2018-10-03 | 4,985 | 5,000 | 4,935 | 4,950 | 180,800 | 4,950 |
| 2018-10-02 | 5,000 | 5,010 | 4,970 | 4,970 | 146,500 | 4,970 |
| 2018-10-01 | 4,995 | 5,030 | 4,960 | 4,960 | 226,400 | 4,960 |
| 2018-09-28 | 4,990 | 5,020 | 4,950 | 4,990 | 280,300 | 4,990 |
| 2018-09-27 | 5,010 | 5,010 | 4,925 | 4,925 | 494,400 | 4,925 |
| 2018-09-26 | 5,010 | 5,020 | 4,980 | 5,010 | 250,200 | 5,010 |
| 2018-09-25 | 5,000 | 5,030 | 4,985 | 4,990 | 252,700 | 4,990 |
| 2018-09-21 | 5,050 | 5,070 | 5,010 | 5,030 | 307,400 | 5,030 |
| 2018-09-20 | 5,040 | 5,040 | 4,975 | 5,010 | 239,300 | 5,010 |
| 2018-09-19 | 4,920 | 5,030 | 4,910 | 5,000 | 325,100 | 5,000 |
| 2018-09-18 | 4,860 | 4,900 | 4,840 | 4,890 | 188,600 | 4,890 |
| 2018-09-14 | 4,870 | 4,890 | 4,855 | 4,855 | 191,200 | 4,855 |
| 2018-09-13 | 4,885 | 4,935 | 4,865 | 4,880 | 177,400 | 4,880 |
| 2018-09-12 | 4,840 | 4,885 | 4,830 | 4,885 | 175,900 | 4,885 |
| 2018-09-11 | 4,830 | 4,850 | 4,815 | 4,815 | 166,700 | 4,815 |
| 2018-09-10 | 4,865 | 4,875 | 4,835 | 4,835 | 127,600 | 4,835 |
| 2018-09-07 | 4,865 | 4,895 | 4,810 | 4,865 | 188,300 | 4,865 |
| 2018-09-06 | 4,890 | 4,910 | 4,835 | 4,870 | 256,300 | 4,870 |
| 2018-09-05 | 4,885 | 4,945 | 4,855 | 4,930 | 200,700 | 4,930 |
| 2018-09-04 | 4,850 | 4,905 | 4,835 | 4,880 | 182,400 | 4,880 |
| 2018-09-03 | 4,870 | 4,870 | 4,830 | 4,845 | 184,200 | 4,845 |
| 2018-08-31 | 4,870 | 4,900 | 4,850 | 4,880 | 288,600 | 4,880 |
| 2018-08-30 | 4,850 | 4,925 | 4,840 | 4,880 | 336,500 | 4,880 |
| 2018-08-29 | 4,895 | 4,895 | 4,850 | 4,850 | 243,000 | 4,850 |
| 2018-08-28 | 4,955 | 4,960 | 4,900 | 4,900 | 159,700 | 4,900 |
| 2018-08-27 | 4,945 | 4,960 | 4,920 | 4,940 | 107,200 | 4,940 |
| 2018-08-24 | 4,895 | 4,930 | 4,880 | 4,900 | 212,800 | 4,900 |
| 2018-08-23 | 4,850 | 4,895 | 4,845 | 4,870 | 111,200 | 4,870 |
| 2018-08-22 | 4,840 | 4,885 | 4,810 | 4,845 | 249,900 | 4,845 |
| 2018-08-21 | 4,910 | 4,915 | 4,830 | 4,830 | 294,600 | 4,830 |
| 2018-08-20 | 4,950 | 4,965 | 4,900 | 4,920 | 186,700 | 4,920 |
| 2018-08-17 | 4,960 | 4,970 | 4,940 | 4,940 | 145,600 | 4,940 |
| 2018-08-16 | 4,970 | 4,970 | 4,930 | 4,960 | 312,200 | 4,960 |
| 2018-08-15 | 4,990 | 5,000 | 4,925 | 5,000 | 263,400 | 5,000 |
| 2018-08-14 | 5,030 | 5,050 | 4,960 | 5,020 | 258,500 | 5,020 |
| 2018-08-13 | 5,010 | 5,030 | 4,945 | 5,000 | 257,400 | 5,000 |
| 2018-08-10 | 4,990 | 5,100 | 4,965 | 4,970 | 484,900 | 4,970 |
| 2018-08-09 | 4,955 | 5,020 | 4,910 | 4,935 | 430,000 | 4,935 |
| 2018-08-08 | 4,930 | 4,935 | 4,900 | 4,920 | 338,800 | 4,920 |
| 2018-08-07 | 5,050 | 5,050 | 4,910 | 4,945 | 724,900 | 4,945 |
| 2018-08-06 | 5,110 | 5,110 | 5,060 | 5,060 | 169,100 | 5,060 |
| 2018-08-03 | 5,130 | 5,130 | 5,100 | 5,110 | 154,200 | 5,110 |
| 2018-08-02 | 5,160 | 5,200 | 5,120 | 5,120 | 169,600 | 5,120 |
| 2018-08-01 | 5,310 | 5,310 | 5,160 | 5,160 | 272,900 | 5,160 |
| 2018-07-31 | 5,110 | 5,340 | 5,080 | 5,340 | 517,000 | 5,340 |
| 2018-07-30 | 5,180 | 5,190 | 5,100 | 5,100 | 191,200 | 5,100 |
| 2018-07-27 | 5,190 | 5,220 | 5,160 | 5,190 | 124,000 | 5,190 |
| 2018-07-26 | 5,090 | 5,180 | 5,080 | 5,170 | 197,200 | 5,170 |
| 2018-07-25 | 5,110 | 5,160 | 5,080 | 5,090 | 365,900 | 5,090 |
| 2018-07-24 | 5,220 | 5,220 | 5,170 | 5,190 | 107,300 | 5,190 |
| 2018-07-23 | 5,230 | 5,250 | 5,180 | 5,210 | 105,700 | 5,210 |
| 2018-07-20 | 5,290 | 5,310 | 5,200 | 5,230 | 200,900 | 5,230 |
| 2018-07-19 | 5,210 | 5,340 | 5,170 | 5,260 | 457,600 | 5,260 |
| 2018-07-18 | 5,140 | 5,200 | 5,130 | 5,170 | 209,200 | 5,170 |
| 2018-07-17 | 5,140 | 5,150 | 5,090 | 5,090 | 245,500 | 5,090 |
| 2018-07-13 | 5,150 | 5,170 | 5,130 | 5,140 | 276,700 | 5,140 |
| 2018-07-12 | 5,110 | 5,180 | 5,080 | 5,150 | 357,500 | 5,150 |
| 2018-07-11 | 5,150 | 5,160 | 5,070 | 5,130 | 399,000 | 5,130 |
| 2018-07-10 | 5,340 | 5,340 | 5,200 | 5,200 | 388,400 | 5,200 |
| 2018-07-09 | 5,420 | 5,440 | 5,340 | 5,350 | 158,500 | 5,350 |
| 2018-07-06 | 5,470 | 5,480 | 5,380 | 5,420 | 255,900 | 5,420 |
| 2018-07-05 | 5,490 | 5,490 | 5,370 | 5,370 | 192,500 | 5,370 |
| 2018-07-04 | 5,470 | 5,480 | 5,410 | 5,480 | 198,800 | 5,480 |
| 2018-07-03 | 5,420 | 5,520 | 5,400 | 5,480 | 279,300 | 5,480 |
| 2018-07-02 | 5,640 | 5,650 | 5,420 | 5,420 | 449,500 | 5,420 |
| 2018-06-29 | 5,800 | 5,800 | 5,650 | 5,650 | 394,500 | 5,650 |
| 2018-06-28 | 5,740 | 5,800 | 5,700 | 5,780 | 530,000 | 5,780 |
| 2018-06-27 | 5,670 | 5,720 | 5,630 | 5,700 | 1,530,000 | 5,700 |
| 2018-06-26 | 5,720 | 5,750 | 5,650 | 5,690 | 1,319,900 | 5,690 |
| 2018-06-25 | 5,780 | 5,830 | 5,720 | 5,740 | 1,566,200 | 5,740 |
| 2018-06-22 | 5,710 | 5,790 | 5,690 | 5,780 | 1,189,400 | 5,780 |
| 2018-06-21 | 5,930 | 5,960 | 5,780 | 5,810 | 1,240,900 | 5,810 |
| 2018-06-20 | 5,910 | 5,970 | 5,910 | 5,960 | 999,300 | 5,960 |
| 2018-06-19 | 5,980 | 6,020 | 5,950 | 5,980 | 579,700 | 5,980 |
| 2018-06-18 | 5,990 | 6,030 | 5,920 | 5,990 | 841,300 | 5,990 |
| 2018-06-15 | 5,930 | 5,990 | 5,910 | 5,990 | 571,100 | 5,990 |
| 2018-06-14 | 5,940 | 5,950 | 5,900 | 5,930 | 353,300 | 5,930 |
| 2018-06-13 | 5,870 | 5,950 | 5,870 | 5,920 | 497,400 | 5,920 |
| 2018-06-12 | 5,810 | 5,920 | 5,800 | 5,870 | 651,500 | 5,870 |
| 2018-06-11 | 5,720 | 5,800 | 5,700 | 5,760 | 579,300 | 5,760 |
| 2018-06-08 | 5,640 | 5,720 | 5,630 | 5,670 | 570,600 | 5,670 |
| 2018-06-07 | 5,460 | 5,620 | 5,430 | 5,590 | 947,000 | 5,590 |
| 2018-06-06 | 5,480 | 5,480 | 5,400 | 5,420 | 344,200 | 5,420 |
| 2018-06-05 | 5,480 | 5,500 | 5,440 | 5,440 | 242,900 | 5,440 |
| 2018-06-04 | 5,450 | 5,480 | 5,420 | 5,440 | 371,000 | 5,440 |
| 2018-06-01 | 5,470 | 5,470 | 5,440 | 5,460 | 239,000 | 5,460 |
| 2018-05-31 | 5,480 | 5,530 | 5,460 | 5,480 | 551,900 | 5,480 |
| 2018-05-30 | 5,400 | 5,490 | 5,370 | 5,490 | 500,700 | 5,490 |
| 2018-05-29 | 5,310 | 5,430 | 5,300 | 5,410 | 685,400 | 5,410 |
| 2018-05-28 | 5,290 | 5,300 | 5,270 | 5,280 | 341,200 | 5,280 |
| 2018-05-25 | 5,280 | 5,310 | 5,250 | 5,250 | 314,700 | 5,250 |
| 2018-05-24 | 5,200 | 5,270 | 5,180 | 5,260 | 318,500 | 5,260 |
| 2018-05-23 | 5,150 | 5,200 | 5,150 | 5,200 | 156,300 | 5,200 |
| 2018-05-22 | 5,180 | 5,180 | 5,130 | 5,150 | 195,400 | 5,150 |
| 2018-05-21 | 5,190 | 5,210 | 5,160 | 5,180 | 177,300 | 5,180 |
| 2018-05-18 | 5,200 | 5,210 | 5,190 | 5,190 | 158,400 | 5,190 |
| 2018-05-17 | 5,230 | 5,250 | 5,190 | 5,200 | 217,000 | 5,200 |
| 2018-05-16 | 5,260 | 5,260 | 5,220 | 5,240 | 157,900 | 5,240 |
| 2018-05-15 | 5,300 | 5,300 | 5,260 | 5,270 | 243,600 | 5,270 |
| 2018-05-14 | 5,250 | 5,300 | 5,240 | 5,270 | 280,200 | 5,270 |
| 2018-05-11 | 5,200 | 5,280 | 5,190 | 5,240 | 404,800 | 5,240 |
| 2018-05-10 | 5,180 | 5,190 | 5,150 | 5,160 | 122,500 | 5,160 |
| 2018-05-09 | 5,180 | 5,190 | 5,150 | 5,180 | 128,500 | 5,180 |
| 2018-05-08 | 5,180 | 5,190 | 5,150 | 5,170 | 156,500 | 5,170 |
| 2018-05-07 | 5,180 | 5,180 | 5,150 | 5,180 | 146,500 | 5,180 |
| 2018-05-02 | 5,160 | 5,170 | 5,070 | 5,130 | 223,500 | 5,130 |
| 2018-05-01 | 5,160 | 5,200 | 5,150 | 5,160 | 178,100 | 5,160 |
| 2018-04-27 | 5,170 | 5,170 | 5,120 | 5,120 | 178,800 | 5,120 |
| 2018-04-26 | 5,150 | 5,180 | 5,140 | 5,180 | 121,900 | 5,180 |
| 2018-04-25 | 5,150 | 5,170 | 5,120 | 5,170 | 144,100 | 5,170 |
| 2018-04-24 | 5,160 | 5,170 | 5,120 | 5,150 | 103,000 | 5,150 |
| 2018-04-23 | 5,170 | 5,190 | 5,140 | 5,160 | 83,900 | 5,160 |
| 2018-04-20 | 5,150 | 5,230 | 5,150 | 5,150 | 110,900 | 5,150 |
| 2018-04-19 | 5,190 | 5,200 | 5,100 | 5,110 | 178,800 | 5,110 |
| 2018-04-18 | 5,240 | 5,260 | 5,160 | 5,180 | 198,700 | 5,180 |
| 2018-04-17 | 5,170 | 5,240 | 5,170 | 5,240 | 214,900 | 5,240 |
| 2018-04-16 | 5,150 | 5,210 | 5,150 | 5,200 | 124,100 | 5,200 |
| 2018-04-13 | 5,210 | 5,240 | 5,150 | 5,150 | 151,900 | 5,150 |
| 2018-04-12 | 5,160 | 5,240 | 5,160 | 5,210 | 150,200 | 5,210 |
| 2018-04-11 | 5,260 | 5,280 | 5,140 | 5,180 | 298,600 | 5,180 |
| 2018-04-10 | 5,190 | 5,280 | 5,180 | 5,280 | 576,600 | 5,280 |
| 2018-04-09 | 5,090 | 5,190 | 5,090 | 5,180 | 347,000 | 5,180 |
| 2018-04-06 | 5,100 | 5,130 | 5,040 | 5,100 | 248,100 | 5,100 |
| 2018-04-05 | 5,080 | 5,130 | 5,070 | 5,100 | 523,500 | 5,100 |
| 2018-04-04 | 4,990 | 5,040 | 4,990 | 5,030 | 196,100 | 5,030 |
| 2018-04-03 | 4,945 | 5,000 | 4,930 | 5,000 | 142,400 | 5,000 |
| 2018-03-30 | 5,010 | 5,010 | 4,955 | 4,980 | 169,300 | 4,980 |
| 2018-03-29 | 4,950 | 5,030 | 4,950 | 5,010 | 428,500 | 5,010 |
| 2018-03-28 | 4,815 | 4,920 | 4,810 | 4,920 | 301,800 | 4,920 |
| 2018-03-27 | 4,715 | 4,850 | 4,715 | 4,850 | 346,700 | 4,850 |
| 2018-03-26 | 4,705 | 4,720 | 4,670 | 4,685 | 171,200 | 4,685 |
| 2018-03-23 | 4,700 | 4,770 | 4,700 | 4,730 | 251,400 | 4,730 |
| 2018-03-22 | 4,730 | 4,750 | 4,700 | 4,750 | 204,600 | 4,750 |
| 2018-03-20 | 4,700 | 4,780 | 4,680 | 4,780 | 205,600 | 4,780 |
| 2018-03-19 | 4,705 | 4,715 | 4,670 | 4,690 | 95,300 | 4,690 |
| 2018-03-16 | 4,725 | 4,750 | 4,705 | 4,705 | 187,200 | 4,705 |
| 2018-03-15 | 4,695 | 4,730 | 4,690 | 4,725 | 115,000 | 4,725 |
| 2018-03-14 | 4,695 | 4,710 | 4,680 | 4,695 | 150,700 | 4,695 |
| 2018-03-13 | 4,670 | 4,720 | 4,660 | 4,710 | 146,200 | 4,710 |
| 2018-03-12 | 4,705 | 4,705 | 4,660 | 4,665 | 130,300 | 4,665 |
| 2018-03-09 | 4,720 | 4,730 | 4,665 | 4,670 | 211,600 | 4,670 |
| 2018-03-08 | 4,700 | 4,735 | 4,700 | 4,715 | 107,500 | 4,715 |
| 2018-03-07 | 4,830 | 4,830 | 4,690 | 4,695 | 316,100 | 4,695 |
| 2018-03-06 | 4,705 | 4,805 | 4,680 | 4,800 | 287,700 | 4,800 |
| 2018-03-05 | 4,700 | 4,760 | 4,700 | 4,700 | 120,900 | 4,700 |
| 2018-03-02 | 4,715 | 4,735 | 4,690 | 4,725 | 174,700 | 4,725 |
| 2018-03-01 | 4,765 | 4,775 | 4,740 | 4,750 | 158,800 | 4,750 |
| 2018-02-28 | 4,785 | 4,860 | 4,775 | 4,775 | 255,900 | 4,775 |
| 2018-02-27 | 4,815 | 4,825 | 4,790 | 4,810 | 115,200 | 4,810 |
| 2018-02-26 | 4,840 | 4,840 | 4,790 | 4,795 | 146,100 | 4,795 |
| 2018-02-23 | 4,880 | 4,880 | 4,810 | 4,825 | 164,300 | 4,825 |
| 2018-02-22 | 4,875 | 4,910 | 4,850 | 4,850 | 256,600 | 4,850 |
| 2018-02-21 | 4,765 | 4,890 | 4,765 | 4,870 | 313,000 | 4,870 |
| 2018-02-20 | 4,740 | 4,785 | 4,725 | 4,765 | 186,100 | 4,765 |
| 2018-02-19 | 4,710 | 4,740 | 4,690 | 4,725 | 193,100 | 4,725 |
| 2018-02-16 | 4,760 | 4,780 | 4,700 | 4,715 | 259,500 | 4,715 |
| 2018-02-15 | 4,740 | 4,765 | 4,720 | 4,755 | 189,600 | 4,755 |
| 2018-02-14 | 4,820 | 4,830 | 4,700 | 4,715 | 562,000 | 4,715 |
| 2018-02-13 | 4,850 | 4,880 | 4,820 | 4,850 | 345,500 | 4,850 |
| 2018-02-09 | 4,700 | 4,815 | 4,700 | 4,795 | 243,900 | 4,795 |
| 2018-02-08 | 4,765 | 4,830 | 4,765 | 4,815 | 181,200 | 4,815 |
| 2018-02-07 | 4,850 | 4,875 | 4,740 | 4,760 | 491,300 | 4,760 |
| 2018-02-06 | 4,660 | 4,755 | 4,655 | 4,740 | 567,000 | 4,740 |
| 2018-02-05 | 4,860 | 4,890 | 4,860 | 4,860 | 221,000 | 4,860 |
| 2018-02-02 | 4,900 | 4,950 | 4,885 | 4,935 | 146,000 | 4,935 |
| 2018-02-01 | 4,920 | 4,930 | 4,890 | 4,915 | 186,900 | 4,915 |
| 2018-01-31 | 4,910 | 4,920 | 4,880 | 4,910 | 295,400 | 4,910 |
| 2018-01-30 | 4,945 | 4,955 | 4,905 | 4,925 | 207,300 | 4,925 |
| 2018-01-29 | 4,965 | 4,970 | 4,945 | 4,945 | 143,900 | 4,945 |
| 2018-01-26 | 4,990 | 4,995 | 4,975 | 4,985 | 139,600 | 4,985 |
| 2018-01-25 | 4,965 | 4,990 | 4,940 | 4,985 | 105,300 | 4,985 |
| 2018-01-24 | 4,980 | 4,980 | 4,965 | 4,980 | 111,200 | 4,980 |
| 2018-01-23 | 4,935 | 4,990 | 4,935 | 4,990 | 178,900 | 4,990 |
| 2018-01-22 | 4,940 | 4,940 | 4,900 | 4,930 | 200,400 | 4,930 |
| 2018-01-19 | 4,925 | 4,965 | 4,925 | 4,940 | 233,400 | 4,940 |
| 2018-01-18 | 5,020 | 5,020 | 4,935 | 4,950 | 376,100 | 4,950 |
| 2018-01-17 | 4,975 | 4,990 | 4,950 | 4,980 | 215,000 | 4,980 |
| 2018-01-16 | 4,980 | 5,040 | 4,975 | 4,995 | 207,800 | 4,995 |
| 2018-01-15 | 4,960 | 4,995 | 4,960 | 4,970 | 141,000 | 4,970 |
| 2018-01-12 | 5,010 | 5,010 | 4,960 | 4,960 | 318,200 | 4,960 |
| 2018-01-11 | 5,030 | 5,040 | 4,995 | 5,010 | 186,100 | 5,010 |
| 2018-01-10 | 4,995 | 5,060 | 4,960 | 5,060 | 477,800 | 5,060 |
| 2018-01-09 | 4,995 | 5,000 | 4,965 | 4,980 | 447,000 | 4,980 |
| 2018-01-05 | 4,980 | 4,995 | 4,955 | 4,970 | 219,500 | 4,970 |
| 2018-01-04 | 4,955 | 5,000 | 4,920 | 5,000 | 493,200 | 5,000 |
分割・併合履歴 ： なし
