3197 (株)すかいらーくホールディングス 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 | 1,739 | 1,745 | 1,728 | 1,735 | 1,922,900 | 1,735 |
| 2018-12-27 | 1,741 | 1,747 | 1,717 | 1,737 | 3,080,100 | 1,737 |
| 2018-12-26 | 1,712 | 1,748 | 1,685 | 1,701 | 8,299,900 | 1,701 |
| 2018-12-25 | 1,751 | 1,789 | 1,730 | 1,774 | 6,397,200 | 1,774 |
| 2018-12-21 | 1,788 | 1,805 | 1,765 | 1,802 | 4,437,100 | 1,802 |
| 2018-12-20 | 1,860 | 1,862 | 1,816 | 1,824 | 4,240,900 | 1,824 |
| 2018-12-19 | 1,910 | 1,927 | 1,865 | 1,869 | 3,386,700 | 1,869 |
| 2018-12-18 | 1,930 | 1,931 | 1,896 | 1,903 | 2,915,300 | 1,903 |
| 2018-12-17 | 1,934 | 1,948 | 1,930 | 1,945 | 1,847,800 | 1,945 |
| 2018-12-14 | 1,921 | 1,953 | 1,918 | 1,940 | 3,609,200 | 1,940 |
| 2018-12-13 | 1,922 | 1,933 | 1,893 | 1,925 | 2,744,200 | 1,925 |
| 2018-12-12 | 1,970 | 1,976 | 1,929 | 1,934 | 3,517,100 | 1,934 |
| 2018-12-11 | 1,957 | 1,965 | 1,937 | 1,951 | 2,547,900 | 1,951 |
| 2018-12-10 | 1,949 | 1,963 | 1,922 | 1,949 | 2,775,300 | 1,949 |
| 2018-12-07 | 1,889 | 1,947 | 1,886 | 1,947 | 4,804,100 | 1,947 |
| 2018-12-06 | 1,880 | 1,883 | 1,873 | 1,883 | 1,885,500 | 1,883 |
| 2018-12-05 | 1,863 | 1,880 | 1,854 | 1,880 | 1,632,300 | 1,880 |
| 2018-12-04 | 1,882 | 1,887 | 1,861 | 1,863 | 2,797,600 | 1,863 |
| 2018-12-03 | 1,867 | 1,883 | 1,863 | 1,876 | 1,668,800 | 1,876 |
| 2018-11-30 | 1,840 | 1,860 | 1,836 | 1,860 | 1,745,000 | 1,860 |
| 2018-11-29 | 1,850 | 1,853 | 1,819 | 1,835 | 2,302,000 | 1,835 |
| 2018-11-28 | 1,869 | 1,874 | 1,841 | 1,850 | 2,246,700 | 1,850 |
| 2018-11-27 | 1,865 | 1,872 | 1,859 | 1,869 | 1,947,400 | 1,869 |
| 2018-11-26 | 1,830 | 1,852 | 1,830 | 1,852 | 2,255,000 | 1,852 |
| 2018-11-22 | 1,795 | 1,825 | 1,791 | 1,825 | 2,850,000 | 1,825 |
| 2018-11-21 | 1,772 | 1,793 | 1,771 | 1,792 | 1,751,300 | 1,792 |
| 2018-11-20 | 1,755 | 1,784 | 1,754 | 1,776 | 1,859,300 | 1,776 |
| 2018-11-19 | 1,778 | 1,783 | 1,758 | 1,758 | 1,947,900 | 1,758 |
| 2018-11-16 | 1,728 | 1,782 | 1,724 | 1,770 | 3,201,200 | 1,770 |
| 2018-11-15 | 1,708 | 1,721 | 1,674 | 1,720 | 5,831,200 | 1,720 |
| 2018-11-14 | 1,778 | 1,781 | 1,737 | 1,746 | 2,331,200 | 1,746 |
| 2018-11-13 | 1,759 | 1,785 | 1,752 | 1,781 | 1,582,400 | 1,781 |
| 2018-11-12 | 1,790 | 1,797 | 1,767 | 1,778 | 1,940,100 | 1,778 |
| 2018-11-09 | 1,790 | 1,799 | 1,786 | 1,788 | 1,536,100 | 1,788 |
| 2018-11-08 | 1,787 | 1,794 | 1,782 | 1,791 | 1,593,600 | 1,791 |
| 2018-11-07 | 1,769 | 1,784 | 1,767 | 1,775 | 1,920,700 | 1,775 |
| 2018-11-06 | 1,768 | 1,776 | 1,757 | 1,764 | 1,107,100 | 1,764 |
| 2018-11-05 | 1,755 | 1,764 | 1,749 | 1,761 | 1,122,800 | 1,761 |
| 2018-11-02 | 1,759 | 1,763 | 1,746 | 1,757 | 1,203,400 | 1,757 |
| 2018-11-01 | 1,761 | 1,771 | 1,755 | 1,761 | 1,896,100 | 1,761 |
| 2018-10-31 | 1,736 | 1,759 | 1,734 | 1,758 | 2,869,700 | 1,758 |
| 2018-10-30 | 1,705 | 1,724 | 1,704 | 1,721 | 1,368,200 | 1,721 |
| 2018-10-29 | 1,708 | 1,722 | 1,707 | 1,709 | 1,142,700 | 1,709 |
| 2018-10-26 | 1,704 | 1,709 | 1,694 | 1,703 | 1,195,500 | 1,703 |
| 2018-10-25 | 1,693 | 1,706 | 1,685 | 1,693 | 1,607,000 | 1,693 |
| 2018-10-24 | 1,729 | 1,729 | 1,689 | 1,707 | 2,129,300 | 1,707 |
| 2018-10-23 | 1,739 | 1,743 | 1,723 | 1,724 | 1,484,500 | 1,724 |
| 2018-10-22 | 1,733 | 1,739 | 1,724 | 1,734 | 1,058,600 | 1,734 |
| 2018-10-19 | 1,738 | 1,742 | 1,716 | 1,730 | 1,443,200 | 1,730 |
| 2018-10-18 | 1,717 | 1,743 | 1,717 | 1,741 | 2,362,500 | 1,741 |
| 2018-10-17 | 1,699 | 1,715 | 1,697 | 1,715 | 2,327,600 | 1,715 |
| 2018-10-16 | 1,691 | 1,694 | 1,686 | 1,692 | 998,400 | 1,692 |
| 2018-10-15 | 1,691 | 1,699 | 1,685 | 1,691 | 1,413,400 | 1,691 |
| 2018-10-12 | 1,697 | 1,700 | 1,682 | 1,686 | 1,899,000 | 1,686 |
| 2018-10-11 | 1,689 | 1,701 | 1,682 | 1,701 | 2,559,200 | 1,701 |
| 2018-10-10 | 1,676 | 1,700 | 1,676 | 1,699 | 3,161,800 | 1,699 |
| 2018-10-09 | 1,671 | 1,683 | 1,663 | 1,667 | 1,269,600 | 1,667 |
| 2018-10-05 | 1,663 | 1,675 | 1,662 | 1,672 | 904,400 | 1,672 |
| 2018-10-04 | 1,672 | 1,679 | 1,667 | 1,667 | 1,186,200 | 1,667 |
| 2018-10-03 | 1,670 | 1,683 | 1,666 | 1,673 | 1,048,600 | 1,673 |
| 2018-10-02 | 1,673 | 1,676 | 1,664 | 1,671 | 1,407,400 | 1,671 |
| 2018-10-01 | 1,681 | 1,686 | 1,672 | 1,673 | 1,171,700 | 1,673 |
| 2018-09-28 | 1,685 | 1,685 | 1,676 | 1,681 | 1,282,600 | 1,681 |
| 2018-09-27 | 1,680 | 1,690 | 1,675 | 1,679 | 1,601,800 | 1,679 |
| 2018-09-26 | 1,665 | 1,680 | 1,663 | 1,678 | 1,723,800 | 1,678 |
| 2018-09-25 | 1,660 | 1,667 | 1,648 | 1,667 | 1,851,200 | 1,667 |
| 2018-09-21 | 1,660 | 1,669 | 1,660 | 1,668 | 1,593,000 | 1,668 |
| 2018-09-20 | 1,655 | 1,660 | 1,651 | 1,660 | 1,445,000 | 1,660 |
| 2018-09-19 | 1,657 | 1,658 | 1,651 | 1,656 | 1,394,200 | 1,656 |
| 2018-09-18 | 1,633 | 1,654 | 1,631 | 1,653 | 1,416,100 | 1,653 |
| 2018-09-14 | 1,633 | 1,641 | 1,632 | 1,634 | 1,252,600 | 1,634 |
| 2018-09-13 | 1,630 | 1,644 | 1,630 | 1,634 | 1,103,000 | 1,634 |
| 2018-09-12 | 1,631 | 1,642 | 1,624 | 1,641 | 1,101,100 | 1,641 |
| 2018-09-11 | 1,647 | 1,650 | 1,636 | 1,641 | 1,367,900 | 1,641 |
| 2018-09-10 | 1,635 | 1,655 | 1,634 | 1,654 | 2,267,000 | 1,654 |
| 2018-09-07 | 1,620 | 1,634 | 1,618 | 1,634 | 1,748,600 | 1,634 |
| 2018-09-06 | 1,605 | 1,619 | 1,604 | 1,619 | 1,550,300 | 1,619 |
| 2018-09-05 | 1,591 | 1,610 | 1,588 | 1,607 | 1,514,600 | 1,607 |
| 2018-09-04 | 1,595 | 1,598 | 1,588 | 1,593 | 928,300 | 1,593 |
| 2018-09-03 | 1,598 | 1,599 | 1,588 | 1,595 | 996,200 | 1,595 |
| 2018-08-31 | 1,585 | 1,595 | 1,581 | 1,587 | 2,225,500 | 1,587 |
| 2018-08-30 | 1,608 | 1,619 | 1,605 | 1,610 | 2,803,500 | 1,610 |
| 2018-08-29 | 1,600 | 1,607 | 1,585 | 1,604 | 1,423,800 | 1,604 |
| 2018-08-28 | 1,634 | 1,638 | 1,595 | 1,595 | 3,707,200 | 1,595 |
| 2018-08-27 | 1,654 | 1,662 | 1,654 | 1,660 | 1,151,000 | 1,660 |
| 2018-08-24 | 1,640 | 1,655 | 1,638 | 1,654 | 2,024,100 | 1,654 |
| 2018-08-23 | 1,626 | 1,638 | 1,626 | 1,630 | 1,263,500 | 1,630 |
| 2018-08-22 | 1,622 | 1,627 | 1,617 | 1,625 | 859,900 | 1,625 |
| 2018-08-21 | 1,621 | 1,633 | 1,616 | 1,616 | 1,013,400 | 1,616 |
| 2018-08-20 | 1,622 | 1,631 | 1,619 | 1,621 | 853,700 | 1,621 |
| 2018-08-17 | 1,617 | 1,625 | 1,609 | 1,622 | 900,000 | 1,622 |
| 2018-08-16 | 1,602 | 1,619 | 1,597 | 1,613 | 1,260,300 | 1,613 |
| 2018-08-15 | 1,609 | 1,615 | 1,601 | 1,608 | 1,002,700 | 1,608 |
| 2018-08-14 | 1,590 | 1,610 | 1,587 | 1,602 | 1,491,300 | 1,602 |
| 2018-08-13 | 1,567 | 1,588 | 1,565 | 1,583 | 2,115,200 | 1,583 |
| 2018-08-10 | 1,582 | 1,599 | 1,562 | 1,564 | 4,993,600 | 1,564 |
| 2018-08-09 | 1,625 | 1,633 | 1,617 | 1,627 | 1,308,600 | 1,627 |
| 2018-08-08 | 1,630 | 1,633 | 1,622 | 1,628 | 1,043,400 | 1,628 |
| 2018-08-07 | 1,620 | 1,629 | 1,615 | 1,629 | 1,007,700 | 1,629 |
| 2018-08-06 | 1,620 | 1,625 | 1,615 | 1,617 | 882,000 | 1,617 |
| 2018-08-03 | 1,621 | 1,625 | 1,616 | 1,620 | 868,800 | 1,620 |
| 2018-08-02 | 1,618 | 1,623 | 1,612 | 1,619 | 717,200 | 1,619 |
| 2018-08-01 | 1,622 | 1,623 | 1,608 | 1,614 | 707,900 | 1,614 |
| 2018-07-31 | 1,627 | 1,629 | 1,608 | 1,624 | 1,521,900 | 1,624 |
| 2018-07-30 | 1,629 | 1,629 | 1,607 | 1,613 | 5,001,100 | 1,613 |
| 2018-07-27 | 1,626 | 1,636 | 1,621 | 1,627 | 1,239,800 | 1,627 |
| 2018-07-26 | 1,622 | 1,629 | 1,619 | 1,626 | 820,500 | 1,626 |
| 2018-07-25 | 1,622 | 1,630 | 1,612 | 1,618 | 1,030,400 | 1,618 |
| 2018-07-24 | 1,618 | 1,632 | 1,616 | 1,626 | 1,197,900 | 1,626 |
| 2018-07-23 | 1,597 | 1,614 | 1,593 | 1,611 | 1,102,700 | 1,611 |
| 2018-07-20 | 1,588 | 1,606 | 1,586 | 1,606 | 1,429,700 | 1,606 |
| 2018-07-19 | 1,586 | 1,589 | 1,578 | 1,585 | 1,114,700 | 1,585 |
| 2018-07-18 | 1,595 | 1,599 | 1,583 | 1,583 | 1,754,000 | 1,583 |
| 2018-07-17 | 1,566 | 1,592 | 1,563 | 1,589 | 1,680,000 | 1,589 |
| 2018-07-13 | 1,568 | 1,571 | 1,554 | 1,565 | 1,426,500 | 1,565 |
| 2018-07-12 | 1,561 | 1,577 | 1,561 | 1,565 | 1,636,200 | 1,565 |
| 2018-07-11 | 1,599 | 1,599 | 1,561 | 1,562 | 2,941,800 | 1,562 |
| 2018-07-10 | 1,627 | 1,634 | 1,602 | 1,602 | 1,793,300 | 1,602 |
| 2018-07-09 | 1,662 | 1,666 | 1,623 | 1,629 | 2,799,900 | 1,629 |
| 2018-07-06 | 1,620 | 1,650 | 1,615 | 1,644 | 2,656,800 | 1,644 |
| 2018-07-05 | 1,640 | 1,640 | 1,628 | 1,634 | 1,569,100 | 1,634 |
| 2018-07-04 | 1,640 | 1,650 | 1,633 | 1,650 | 1,672,700 | 1,650 |
| 2018-07-03 | 1,625 | 1,643 | 1,625 | 1,642 | 1,593,900 | 1,642 |
| 2018-07-02 | 1,635 | 1,636 | 1,619 | 1,626 | 1,356,000 | 1,626 |
| 2018-06-29 | 1,620 | 1,639 | 1,616 | 1,639 | 1,650,000 | 1,639 |
| 2018-06-28 | 1,622 | 1,623 | 1,604 | 1,617 | 1,480,800 | 1,617 |
| 2018-06-27 | 1,616 | 1,637 | 1,600 | 1,630 | 4,521,600 | 1,630 |
| 2018-06-26 | 1,675 | 1,675 | 1,661 | 1,673 | 3,111,500 | 1,673 |
| 2018-06-25 | 1,670 | 1,673 | 1,663 | 1,663 | 2,350,800 | 1,663 |
| 2018-06-22 | 1,670 | 1,676 | 1,666 | 1,666 | 2,035,500 | 1,666 |
| 2018-06-21 | 1,687 | 1,688 | 1,675 | 1,680 | 1,252,500 | 1,680 |
| 2018-06-20 | 1,672 | 1,686 | 1,671 | 1,685 | 1,106,300 | 1,685 |
| 2018-06-19 | 1,697 | 1,697 | 1,663 | 1,673 | 2,124,700 | 1,673 |
| 2018-06-18 | 1,699 | 1,699 | 1,691 | 1,694 | 1,121,600 | 1,694 |
| 2018-06-15 | 1,697 | 1,700 | 1,695 | 1,699 | 1,637,400 | 1,699 |
| 2018-06-14 | 1,676 | 1,690 | 1,665 | 1,689 | 1,892,800 | 1,689 |
| 2018-06-13 | 1,699 | 1,704 | 1,682 | 1,682 | 2,434,700 | 1,682 |
| 2018-06-12 | 1,694 | 1,699 | 1,693 | 1,697 | 1,791,200 | 1,697 |
| 2018-06-11 | 1,676 | 1,688 | 1,676 | 1,688 | 1,603,400 | 1,688 |
| 2018-06-08 | 1,659 | 1,674 | 1,657 | 1,674 | 2,648,500 | 1,674 |
| 2018-06-07 | 1,655 | 1,660 | 1,651 | 1,660 | 1,838,700 | 1,660 |
| 2018-06-06 | 1,649 | 1,654 | 1,646 | 1,654 | 1,873,600 | 1,654 |
| 2018-06-05 | 1,645 | 1,648 | 1,638 | 1,646 | 1,398,900 | 1,646 |
| 2018-06-04 | 1,635 | 1,645 | 1,633 | 1,645 | 1,661,600 | 1,645 |
| 2018-06-01 | 1,637 | 1,641 | 1,625 | 1,627 | 1,653,900 | 1,627 |
| 2018-05-31 | 1,631 | 1,639 | 1,623 | 1,634 | 3,081,900 | 1,634 |
| 2018-05-30 | 1,618 | 1,630 | 1,613 | 1,630 | 1,920,700 | 1,630 |
| 2018-05-29 | 1,618 | 1,624 | 1,615 | 1,624 | 1,512,800 | 1,624 |
| 2018-05-28 | 1,614 | 1,617 | 1,611 | 1,617 | 1,043,100 | 1,617 |
| 2018-05-25 | 1,601 | 1,614 | 1,599 | 1,609 | 1,612,300 | 1,609 |
| 2018-05-24 | 1,589 | 1,607 | 1,586 | 1,604 | 1,890,100 | 1,604 |
| 2018-05-23 | 1,599 | 1,599 | 1,578 | 1,583 | 3,350,200 | 1,583 |
| 2018-05-22 | 1,603 | 1,608 | 1,596 | 1,605 | 1,107,700 | 1,605 |
| 2018-05-21 | 1,600 | 1,605 | 1,597 | 1,603 | 1,033,800 | 1,603 |
| 2018-05-18 | 1,598 | 1,599 | 1,586 | 1,599 | 1,064,600 | 1,599 |
| 2018-05-17 | 1,591 | 1,596 | 1,587 | 1,592 | 1,050,900 | 1,592 |
| 2018-05-16 | 1,601 | 1,602 | 1,586 | 1,586 | 1,657,000 | 1,586 |
| 2018-05-15 | 1,600 | 1,610 | 1,595 | 1,597 | 1,531,700 | 1,597 |
| 2018-05-14 | 1,577 | 1,603 | 1,574 | 1,598 | 1,839,000 | 1,598 |
| 2018-05-11 | 1,578 | 1,579 | 1,538 | 1,562 | 5,227,200 | 1,562 |
| 2018-05-10 | 1,600 | 1,601 | 1,588 | 1,592 | 1,553,500 | 1,592 |
| 2018-05-09 | 1,609 | 1,616 | 1,600 | 1,603 | 1,336,300 | 1,603 |
| 2018-05-08 | 1,613 | 1,618 | 1,605 | 1,608 | 1,571,300 | 1,608 |
| 2018-05-07 | 1,615 | 1,618 | 1,613 | 1,617 | 1,140,500 | 1,617 |
| 2018-05-02 | 1,612 | 1,618 | 1,605 | 1,615 | 1,205,500 | 1,615 |
| 2018-05-01 | 1,612 | 1,618 | 1,603 | 1,614 | 1,412,300 | 1,614 |
| 2018-04-27 | 1,596 | 1,610 | 1,590 | 1,610 | 2,484,300 | 1,610 |
| 2018-04-26 | 1,597 | 1,597 | 1,586 | 1,592 | 979,500 | 1,592 |
| 2018-04-25 | 1,583 | 1,594 | 1,580 | 1,590 | 1,049,100 | 1,590 |
| 2018-04-24 | 1,574 | 1,585 | 1,571 | 1,582 | 991,700 | 1,582 |
| 2018-04-23 | 1,570 | 1,572 | 1,564 | 1,568 | 1,041,000 | 1,568 |
| 2018-04-20 | 1,567 | 1,573 | 1,562 | 1,567 | 1,199,300 | 1,567 |
| 2018-04-19 | 1,571 | 1,573 | 1,558 | 1,562 | 1,084,600 | 1,562 |
| 2018-04-18 | 1,560 | 1,572 | 1,558 | 1,567 | 1,104,000 | 1,567 |
| 2018-04-17 | 1,567 | 1,569 | 1,557 | 1,557 | 796,700 | 1,557 |
| 2018-04-16 | 1,545 | 1,559 | 1,542 | 1,557 | 824,700 | 1,557 |
| 2018-04-13 | 1,553 | 1,556 | 1,537 | 1,541 | 1,259,900 | 1,541 |
| 2018-04-12 | 1,559 | 1,566 | 1,542 | 1,546 | 1,882,600 | 1,546 |
| 2018-04-11 | 1,591 | 1,593 | 1,567 | 1,570 | 1,713,500 | 1,570 |
| 2018-04-10 | 1,595 | 1,600 | 1,586 | 1,591 | 1,766,800 | 1,591 |
| 2018-04-09 | 1,580 | 1,602 | 1,580 | 1,593 | 3,019,600 | 1,593 |
| 2018-04-06 | 1,560 | 1,576 | 1,551 | 1,565 | 1,922,900 | 1,565 |
| 2018-04-05 | 1,539 | 1,560 | 1,536 | 1,551 | 1,467,700 | 1,551 |
| 2018-04-04 | 1,522 | 1,534 | 1,521 | 1,530 | 1,168,100 | 1,530 |
| 2018-04-03 | 1,515 | 1,522 | 1,510 | 1,516 | 1,328,500 | 1,516 |
| 2018-03-30 | 1,531 | 1,540 | 1,526 | 1,532 | 1,355,800 | 1,532 |
| 2018-03-29 | 1,533 | 1,533 | 1,513 | 1,523 | 1,221,200 | 1,523 |
| 2018-03-28 | 1,504 | 1,526 | 1,501 | 1,524 | 1,384,400 | 1,524 |
| 2018-03-27 | 1,498 | 1,509 | 1,496 | 1,506 | 1,423,300 | 1,506 |
| 2018-03-26 | 1,482 | 1,492 | 1,478 | 1,492 | 1,728,200 | 1,492 |
| 2018-03-23 | 1,490 | 1,497 | 1,481 | 1,482 | 1,831,100 | 1,482 |
| 2018-03-22 | 1,509 | 1,509 | 1,493 | 1,498 | 1,482,600 | 1,498 |
| 2018-03-20 | 1,491 | 1,506 | 1,489 | 1,503 | 1,300,700 | 1,503 |
| 2018-03-19 | 1,500 | 1,502 | 1,482 | 1,491 | 1,377,400 | 1,491 |
| 2018-03-16 | 1,499 | 1,504 | 1,492 | 1,492 | 2,217,300 | 1,492 |
| 2018-03-15 | 1,500 | 1,503 | 1,485 | 1,491 | 1,054,600 | 1,491 |
| 2018-03-14 | 1,490 | 1,503 | 1,486 | 1,498 | 1,408,200 | 1,498 |
| 2018-03-13 | 1,471 | 1,490 | 1,469 | 1,489 | 1,558,800 | 1,489 |
| 2018-03-12 | 1,473 | 1,474 | 1,466 | 1,471 | 1,295,500 | 1,471 |
| 2018-03-09 | 1,474 | 1,476 | 1,462 | 1,467 | 1,674,400 | 1,467 |
| 2018-03-08 | 1,475 | 1,477 | 1,468 | 1,472 | 1,314,500 | 1,472 |
| 2018-03-07 | 1,475 | 1,485 | 1,472 | 1,473 | 1,893,100 | 1,473 |
| 2018-03-06 | 1,490 | 1,490 | 1,474 | 1,476 | 1,720,200 | 1,476 |
| 2018-03-05 | 1,470 | 1,487 | 1,470 | 1,486 | 1,135,700 | 1,486 |
| 2018-03-02 | 1,465 | 1,475 | 1,461 | 1,470 | 1,461,700 | 1,470 |
| 2018-03-01 | 1,471 | 1,483 | 1,469 | 1,479 | 1,849,700 | 1,479 |
| 2018-02-28 | 1,480 | 1,483 | 1,470 | 1,470 | 2,198,400 | 1,470 |
| 2018-02-27 | 1,497 | 1,497 | 1,482 | 1,489 | 1,059,000 | 1,489 |
| 2018-02-26 | 1,480 | 1,487 | 1,473 | 1,485 | 1,447,200 | 1,485 |
| 2018-02-23 | 1,472 | 1,478 | 1,470 | 1,473 | 1,287,700 | 1,473 |
| 2018-02-22 | 1,471 | 1,472 | 1,453 | 1,459 | 2,000,500 | 1,459 |
| 2018-02-21 | 1,486 | 1,487 | 1,468 | 1,470 | 2,458,400 | 1,470 |
| 2018-02-20 | 1,500 | 1,508 | 1,483 | 1,486 | 1,970,000 | 1,486 |
| 2018-02-19 | 1,477 | 1,501 | 1,475 | 1,485 | 3,481,900 | 1,485 |
| 2018-02-16 | 1,435 | 1,455 | 1,433 | 1,454 | 4,284,600 | 1,454 |
| 2018-02-15 | 1,500 | 1,503 | 1,424 | 1,425 | 13,823,700 | 1,425 |
| 2018-02-14 | 1,555 | 1,562 | 1,540 | 1,553 | 2,061,000 | 1,553 |
| 2018-02-13 | 1,556 | 1,568 | 1,550 | 1,552 | 1,907,200 | 1,552 |
| 2018-02-09 | 1,522 | 1,542 | 1,518 | 1,542 | 2,248,500 | 1,542 |
| 2018-02-08 | 1,565 | 1,567 | 1,550 | 1,555 | 2,039,000 | 1,555 |
| 2018-02-07 | 1,565 | 1,582 | 1,562 | 1,562 | 2,918,000 | 1,562 |
| 2018-02-06 | 1,550 | 1,556 | 1,515 | 1,532 | 5,567,400 | 1,532 |
| 2018-02-05 | 1,574 | 1,578 | 1,570 | 1,575 | 2,038,200 | 1,575 |
| 2018-02-02 | 1,578 | 1,588 | 1,578 | 1,585 | 1,251,500 | 1,585 |
| 2018-02-01 | 1,575 | 1,581 | 1,572 | 1,579 | 1,112,100 | 1,579 |
| 2018-01-31 | 1,578 | 1,585 | 1,572 | 1,572 | 1,965,900 | 1,572 |
| 2018-01-30 | 1,582 | 1,583 | 1,576 | 1,579 | 1,573,300 | 1,579 |
| 2018-01-29 | 1,586 | 1,586 | 1,579 | 1,579 | 2,071,500 | 1,579 |
| 2018-01-26 | 1,592 | 1,593 | 1,586 | 1,588 | 1,255,200 | 1,588 |
| 2018-01-25 | 1,589 | 1,594 | 1,585 | 1,590 | 1,396,800 | 1,590 |
| 2018-01-24 | 1,600 | 1,602 | 1,588 | 1,589 | 1,806,200 | 1,589 |
| 2018-01-23 | 1,597 | 1,603 | 1,595 | 1,599 | 1,563,200 | 1,599 |
| 2018-01-22 | 1,594 | 1,595 | 1,588 | 1,594 | 1,075,100 | 1,594 |
| 2018-01-19 | 1,578 | 1,591 | 1,577 | 1,588 | 1,584,800 | 1,588 |
| 2018-01-18 | 1,577 | 1,583 | 1,575 | 1,575 | 1,495,300 | 1,575 |
| 2018-01-17 | 1,580 | 1,583 | 1,575 | 1,576 | 1,719,900 | 1,576 |
| 2018-01-16 | 1,582 | 1,589 | 1,579 | 1,581 | 1,789,200 | 1,581 |
| 2018-01-15 | 1,594 | 1,595 | 1,580 | 1,583 | 2,778,900 | 1,583 |
| 2018-01-12 | 1,594 | 1,600 | 1,590 | 1,590 | 1,938,700 | 1,590 |
| 2018-01-11 | 1,596 | 1,597 | 1,590 | 1,591 | 2,657,400 | 1,591 |
| 2018-01-10 | 1,608 | 1,610 | 1,598 | 1,599 | 2,666,200 | 1,599 |
| 2018-01-09 | 1,617 | 1,617 | 1,607 | 1,612 | 2,060,000 | 1,612 |
| 2018-01-05 | 1,595 | 1,614 | 1,593 | 1,614 | 2,988,000 | 1,614 |
| 2018-01-04 | 1,606 | 1,607 | 1,589 | 1,593 | 4,753,100 | 1,593 |
分割・併合履歴 ： なし