3198 SFP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 | 1,535 | 1,554 | 1,515 | 1,552 | 31,800 | 1,552 |
| 2018-12-27 | 1,547 | 1,547 | 1,492 | 1,535 | 39,300 | 1,535 |
| 2018-12-26 | 1,443 | 1,496 | 1,434 | 1,474 | 43,600 | 1,474 |
| 2018-12-25 | 1,380 | 1,428 | 1,368 | 1,404 | 126,300 | 1,404 |
| 2018-12-21 | 1,514 | 1,514 | 1,462 | 1,479 | 84,900 | 1,479 |
| 2018-12-20 | 1,570 | 1,584 | 1,516 | 1,534 | 74,900 | 1,534 |
| 2018-12-19 | 1,603 | 1,607 | 1,576 | 1,576 | 68,900 | 1,576 |
| 2018-12-18 | 1,625 | 1,625 | 1,604 | 1,604 | 47,700 | 1,604 |
| 2018-12-17 | 1,660 | 1,660 | 1,626 | 1,637 | 40,700 | 1,637 |
| 2018-12-14 | 1,675 | 1,676 | 1,653 | 1,662 | 16,800 | 1,662 |
| 2018-12-13 | 1,670 | 1,688 | 1,666 | 1,675 | 16,900 | 1,675 |
| 2018-12-12 | 1,664 | 1,673 | 1,651 | 1,669 | 18,200 | 1,669 |
| 2018-12-11 | 1,679 | 1,679 | 1,650 | 1,658 | 19,000 | 1,658 |
| 2018-12-10 | 1,690 | 1,691 | 1,658 | 1,664 | 25,900 | 1,664 |
| 2018-12-07 | 1,681 | 1,695 | 1,675 | 1,691 | 16,600 | 1,691 |
| 2018-12-06 | 1,692 | 1,698 | 1,674 | 1,681 | 19,800 | 1,681 |
| 2018-12-05 | 1,700 | 1,700 | 1,690 | 1,692 | 26,800 | 1,692 |
| 2018-12-04 | 1,720 | 1,734 | 1,703 | 1,706 | 23,400 | 1,706 |
| 2018-12-03 | 1,715 | 1,719 | 1,711 | 1,715 | 13,700 | 1,715 |
| 2018-11-30 | 1,711 | 1,712 | 1,702 | 1,708 | 13,400 | 1,708 |
| 2018-11-29 | 1,702 | 1,716 | 1,700 | 1,701 | 22,500 | 1,701 |
| 2018-11-28 | 1,678 | 1,695 | 1,678 | 1,695 | 25,300 | 1,695 |
| 2018-11-27 | 1,662 | 1,678 | 1,661 | 1,667 | 23,600 | 1,667 |
| 2018-11-26 | 1,634 | 1,661 | 1,634 | 1,650 | 22,200 | 1,650 |
| 2018-11-22 | 1,638 | 1,638 | 1,625 | 1,633 | 13,800 | 1,633 |
| 2018-11-21 | 1,629 | 1,632 | 1,618 | 1,625 | 27,000 | 1,625 |
| 2018-11-20 | 1,634 | 1,637 | 1,625 | 1,631 | 13,100 | 1,631 |
| 2018-11-19 | 1,627 | 1,642 | 1,620 | 1,626 | 29,700 | 1,626 |
| 2018-11-16 | 1,641 | 1,646 | 1,620 | 1,625 | 32,100 | 1,625 |
| 2018-11-15 | 1,650 | 1,651 | 1,617 | 1,650 | 32,400 | 1,650 |
| 2018-11-14 | 1,690 | 1,691 | 1,652 | 1,653 | 34,900 | 1,653 |
| 2018-11-13 | 1,700 | 1,701 | 1,680 | 1,681 | 29,300 | 1,681 |
| 2018-11-12 | 1,702 | 1,710 | 1,700 | 1,703 | 18,800 | 1,703 |
| 2018-11-09 | 1,686 | 1,698 | 1,686 | 1,693 | 17,800 | 1,693 |
| 2018-11-08 | 1,680 | 1,700 | 1,680 | 1,689 | 15,900 | 1,689 |
| 2018-11-07 | 1,680 | 1,691 | 1,670 | 1,672 | 17,800 | 1,672 |
| 2018-11-06 | 1,696 | 1,710 | 1,671 | 1,675 | 33,700 | 1,675 |
| 2018-11-05 | 1,690 | 1,697 | 1,687 | 1,687 | 18,100 | 1,687 |
| 2018-11-02 | 1,669 | 1,691 | 1,669 | 1,686 | 17,200 | 1,686 |
| 2018-11-01 | 1,678 | 1,678 | 1,656 | 1,658 | 21,800 | 1,658 |
| 2018-10-31 | 1,635 | 1,676 | 1,634 | 1,669 | 30,600 | 1,669 |
| 2018-10-30 | 1,587 | 1,628 | 1,561 | 1,627 | 41,400 | 1,627 |
| 2018-10-29 | 1,622 | 1,634 | 1,595 | 1,597 | 69,100 | 1,597 |
| 2018-10-26 | 1,681 | 1,697 | 1,608 | 1,636 | 62,800 | 1,636 |
| 2018-10-25 | 1,693 | 1,693 | 1,666 | 1,673 | 71,300 | 1,673 |
| 2018-10-24 | 1,730 | 1,730 | 1,711 | 1,719 | 36,200 | 1,719 |
| 2018-10-23 | 1,746 | 1,748 | 1,725 | 1,727 | 38,200 | 1,727 |
| 2018-10-22 | 1,765 | 1,765 | 1,744 | 1,746 | 39,400 | 1,746 |
| 2018-10-19 | 1,770 | 1,770 | 1,760 | 1,763 | 25,400 | 1,763 |
| 2018-10-18 | 1,770 | 1,783 | 1,764 | 1,780 | 16,500 | 1,780 |
| 2018-10-17 | 1,764 | 1,770 | 1,755 | 1,764 | 29,100 | 1,764 |
| 2018-10-16 | 1,800 | 1,811 | 1,762 | 1,764 | 32,900 | 1,764 |
| 2018-10-15 | 1,762 | 1,826 | 1,762 | 1,808 | 68,200 | 1,808 |
| 2018-10-12 | 1,755 | 1,784 | 1,755 | 1,775 | 19,400 | 1,775 |
| 2018-10-11 | 1,750 | 1,781 | 1,750 | 1,775 | 47,600 | 1,775 |
| 2018-10-10 | 1,795 | 1,806 | 1,789 | 1,792 | 24,200 | 1,792 |
| 2018-10-09 | 1,798 | 1,804 | 1,792 | 1,795 | 14,600 | 1,795 |
| 2018-10-05 | 1,798 | 1,807 | 1,786 | 1,805 | 36,000 | 1,805 |
| 2018-10-04 | 1,800 | 1,805 | 1,800 | 1,800 | 22,400 | 1,800 |
| 2018-10-03 | 1,806 | 1,808 | 1,800 | 1,802 | 22,500 | 1,802 |
| 2018-10-02 | 1,807 | 1,813 | 1,803 | 1,805 | 15,400 | 1,805 |
| 2018-10-01 | 1,815 | 1,816 | 1,805 | 1,808 | 14,200 | 1,808 |
| 2018-09-28 | 1,820 | 1,824 | 1,807 | 1,811 | 33,800 | 1,811 |
| 2018-09-27 | 1,845 | 1,845 | 1,817 | 1,817 | 16,000 | 1,817 |
| 2018-09-26 | 1,824 | 1,848 | 1,817 | 1,845 | 21,900 | 1,845 |
| 2018-09-25 | 1,820 | 1,825 | 1,808 | 1,825 | 24,100 | 1,825 |
| 2018-09-21 | 1,831 | 1,831 | 1,816 | 1,819 | 23,000 | 1,819 |
| 2018-09-20 | 1,840 | 1,840 | 1,813 | 1,822 | 25,700 | 1,822 |
| 2018-09-19 | 1,825 | 1,848 | 1,823 | 1,839 | 28,000 | 1,839 |
| 2018-09-18 | 1,815 | 1,822 | 1,805 | 1,822 | 23,700 | 1,822 |
| 2018-09-14 | 1,814 | 1,826 | 1,807 | 1,819 | 18,800 | 1,819 |
| 2018-09-13 | 1,806 | 1,825 | 1,806 | 1,818 | 13,200 | 1,818 |
| 2018-09-12 | 1,808 | 1,817 | 1,800 | 1,815 | 24,200 | 1,815 |
| 2018-09-11 | 1,805 | 1,816 | 1,805 | 1,814 | 15,700 | 1,814 |
| 2018-09-10 | 1,815 | 1,819 | 1,805 | 1,811 | 11,500 | 1,811 |
| 2018-09-07 | 1,820 | 1,827 | 1,809 | 1,822 | 15,600 | 1,822 |
| 2018-09-06 | 1,818 | 1,829 | 1,814 | 1,826 | 16,500 | 1,826 |
| 2018-09-05 | 1,829 | 1,829 | 1,819 | 1,820 | 18,400 | 1,820 |
| 2018-09-04 | 1,835 | 1,835 | 1,821 | 1,828 | 24,600 | 1,828 |
| 2018-09-03 | 1,850 | 1,855 | 1,828 | 1,835 | 25,700 | 1,835 |
| 2018-08-31 | 1,852 | 1,873 | 1,852 | 1,855 | 26,400 | 1,855 |
| 2018-08-30 | 1,848 | 1,883 | 1,848 | 1,867 | 42,900 | 1,867 |
| 2018-08-29 | 1,821 | 1,869 | 1,816 | 1,862 | 144,000 | 1,862 |
| 2018-08-28 | 1,903 | 1,905 | 1,878 | 1,886 | 122,000 | 1,886 |
| 2018-08-27 | 1,920 | 1,925 | 1,896 | 1,900 | 61,000 | 1,900 |
| 2018-08-24 | 1,898 | 1,934 | 1,891 | 1,920 | 50,900 | 1,920 |
| 2018-08-23 | 1,879 | 1,908 | 1,879 | 1,899 | 48,600 | 1,899 |
| 2018-08-22 | 1,850 | 1,896 | 1,850 | 1,879 | 44,000 | 1,879 |
| 2018-08-21 | 1,861 | 1,863 | 1,850 | 1,850 | 26,400 | 1,850 |
| 2018-08-20 | 1,867 | 1,872 | 1,859 | 1,860 | 34,000 | 1,860 |
| 2018-08-17 | 1,858 | 1,870 | 1,857 | 1,864 | 21,000 | 1,864 |
| 2018-08-16 | 1,878 | 1,878 | 1,854 | 1,868 | 31,000 | 1,868 |
| 2018-08-15 | 1,891 | 1,892 | 1,866 | 1,878 | 26,000 | 1,878 |
| 2018-08-14 | 1,865 | 1,888 | 1,865 | 1,884 | 27,300 | 1,884 |
| 2018-08-13 | 1,897 | 1,903 | 1,860 | 1,871 | 43,400 | 1,871 |
| 2018-08-10 | 1,905 | 1,909 | 1,894 | 1,897 | 25,900 | 1,897 |
| 2018-08-09 | 1,885 | 1,907 | 1,884 | 1,901 | 29,900 | 1,901 |
| 2018-08-08 | 1,878 | 1,887 | 1,875 | 1,886 | 28,200 | 1,886 |
| 2018-08-07 | 1,879 | 1,879 | 1,864 | 1,878 | 27,700 | 1,878 |
| 2018-08-06 | 1,860 | 1,877 | 1,857 | 1,876 | 31,800 | 1,876 |
| 2018-08-03 | 1,877 | 1,878 | 1,864 | 1,869 | 29,900 | 1,869 |
| 2018-08-02 | 1,880 | 1,893 | 1,871 | 1,878 | 41,600 | 1,878 |
| 2018-08-01 | 1,869 | 1,889 | 1,867 | 1,880 | 34,800 | 1,880 |
| 2018-07-31 | 1,864 | 1,864 | 1,846 | 1,856 | 48,000 | 1,856 |
| 2018-07-30 | 1,863 | 1,870 | 1,850 | 1,866 | 41,000 | 1,866 |
| 2018-07-27 | 1,860 | 1,866 | 1,839 | 1,860 | 41,000 | 1,860 |
| 2018-07-26 | 1,840 | 1,871 | 1,819 | 1,871 | 66,600 | 1,871 |
| 2018-07-25 | 1,850 | 1,851 | 1,825 | 1,836 | 38,500 | 1,836 |
| 2018-07-24 | 1,811 | 1,847 | 1,805 | 1,847 | 56,700 | 1,847 |
| 2018-07-23 | 1,818 | 1,818 | 1,803 | 1,815 | 54,000 | 1,815 |
| 2018-07-20 | 1,819 | 1,826 | 1,807 | 1,816 | 43,200 | 1,816 |
| 2018-07-19 | 1,837 | 1,837 | 1,805 | 1,811 | 52,700 | 1,811 |
| 2018-07-18 | 1,818 | 1,870 | 1,817 | 1,837 | 76,500 | 1,837 |
| 2018-07-17 | 1,851 | 1,860 | 1,792 | 1,800 | 215,000 | 1,800 |
| 2018-07-13 | 1,875 | 1,904 | 1,875 | 1,903 | 29,400 | 1,903 |
| 2018-07-12 | 1,871 | 1,887 | 1,870 | 1,870 | 24,000 | 1,870 |
| 2018-07-11 | 1,902 | 1,905 | 1,871 | 1,873 | 47,100 | 1,873 |
| 2018-07-10 | 1,917 | 1,924 | 1,905 | 1,905 | 23,800 | 1,905 |
| 2018-07-09 | 1,902 | 1,935 | 1,901 | 1,914 | 31,100 | 1,914 |
| 2018-07-06 | 1,900 | 1,943 | 1,895 | 1,935 | 29,700 | 1,935 |
| 2018-07-05 | 1,964 | 1,971 | 1,925 | 1,929 | 33,100 | 1,929 |
| 2018-07-04 | 1,975 | 1,984 | 1,957 | 1,978 | 27,700 | 1,978 |
| 2018-07-03 | 1,982 | 1,998 | 1,972 | 1,983 | 25,500 | 1,983 |
| 2018-07-02 | 2,015 | 2,020 | 1,981 | 1,985 | 35,000 | 1,985 |
| 2018-06-29 | 2,003 | 2,016 | 1,999 | 2,014 | 22,800 | 2,014 |
| 2018-06-28 | 2,010 | 2,016 | 1,991 | 2,002 | 21,000 | 2,002 |
| 2018-06-27 | 1,975 | 2,029 | 1,975 | 2,025 | 34,400 | 2,025 |
| 2018-06-26 | 1,976 | 1,980 | 1,954 | 1,963 | 40,300 | 1,963 |
| 2018-06-25 | 2,010 | 2,018 | 1,983 | 1,983 | 35,000 | 1,983 |
| 2018-06-22 | 2,000 | 2,015 | 1,994 | 2,005 | 24,900 | 2,005 |
| 2018-06-21 | 2,002 | 2,016 | 2,000 | 2,000 | 18,600 | 2,000 |
| 2018-06-20 | 2,002 | 2,010 | 1,990 | 2,005 | 35,500 | 2,005 |
| 2018-06-19 | 2,028 | 2,030 | 1,990 | 1,997 | 42,200 | 1,997 |
| 2018-06-18 | 2,033 | 2,042 | 2,028 | 2,028 | 18,500 | 2,028 |
| 2018-06-15 | 2,042 | 2,047 | 2,028 | 2,033 | 31,200 | 2,033 |
| 2018-06-14 | 2,044 | 2,054 | 2,033 | 2,036 | 25,300 | 2,036 |
| 2018-06-13 | 2,037 | 2,061 | 2,037 | 2,048 | 23,600 | 2,048 |
| 2018-06-12 | 2,045 | 2,054 | 2,023 | 2,049 | 27,900 | 2,049 |
| 2018-06-11 | 2,061 | 2,061 | 2,040 | 2,041 | 17,900 | 2,041 |
| 2018-06-08 | 2,059 | 2,059 | 2,044 | 2,055 | 22,000 | 2,055 |
| 2018-06-07 | 2,040 | 2,077 | 2,040 | 2,059 | 34,200 | 2,059 |
| 2018-06-06 | 2,060 | 2,062 | 2,032 | 2,032 | 24,400 | 2,032 |
| 2018-06-05 | 2,062 | 2,081 | 2,045 | 2,063 | 38,100 | 2,063 |
| 2018-06-04 | 2,039 | 2,060 | 2,039 | 2,052 | 22,800 | 2,052 |
| 2018-06-01 | 2,012 | 2,048 | 2,012 | 2,038 | 27,500 | 2,038 |
| 2018-05-31 | 2,008 | 2,016 | 2,006 | 2,012 | 11,000 | 2,012 |
| 2018-05-30 | 2,001 | 2,012 | 1,990 | 2,008 | 30,500 | 2,008 |
| 2018-05-29 | 2,026 | 2,026 | 2,005 | 2,012 | 18,500 | 2,012 |
| 2018-05-28 | 2,035 | 2,035 | 2,004 | 2,017 | 25,200 | 2,017 |
| 2018-05-25 | 2,023 | 2,040 | 2,008 | 2,035 | 26,800 | 2,035 |
| 2018-05-24 | 2,051 | 2,051 | 2,028 | 2,035 | 17,500 | 2,035 |
| 2018-05-23 | 2,039 | 2,050 | 2,021 | 2,047 | 23,300 | 2,047 |
| 2018-05-22 | 2,058 | 2,065 | 2,030 | 2,039 | 21,300 | 2,039 |
| 2018-05-21 | 2,068 | 2,079 | 2,055 | 2,058 | 24,000 | 2,058 |
| 2018-05-18 | 2,055 | 2,075 | 2,044 | 2,068 | 41,800 | 2,068 |
| 2018-05-17 | 2,047 | 2,069 | 2,041 | 2,050 | 21,700 | 2,050 |
| 2018-05-16 | 2,040 | 2,056 | 2,031 | 2,053 | 35,600 | 2,053 |
| 2018-05-15 | 2,091 | 2,091 | 2,032 | 2,035 | 81,800 | 2,035 |
| 2018-05-14 | 2,093 | 2,115 | 2,090 | 2,102 | 39,400 | 2,102 |
| 2018-05-11 | 2,079 | 2,099 | 2,072 | 2,094 | 53,400 | 2,094 |
| 2018-05-10 | 2,077 | 2,098 | 2,066 | 2,078 | 31,800 | 2,078 |
| 2018-05-09 | 2,109 | 2,126 | 2,075 | 2,077 | 69,400 | 2,077 |
| 2018-05-08 | 2,085 | 2,115 | 2,084 | 2,106 | 82,900 | 2,106 |
| 2018-05-07 | 2,049 | 2,084 | 2,049 | 2,078 | 57,000 | 2,078 |
| 2018-05-02 | 2,029 | 2,068 | 2,029 | 2,049 | 82,900 | 2,049 |
| 2018-05-01 | 2,015 | 2,033 | 2,008 | 2,015 | 41,200 | 2,015 |
| 2018-04-27 | 2,025 | 2,028 | 2,007 | 2,015 | 40,200 | 2,015 |
| 2018-04-26 | 2,028 | 2,035 | 2,006 | 2,017 | 51,200 | 2,017 |
| 2018-04-25 | 2,007 | 2,023 | 2,001 | 2,017 | 42,500 | 2,017 |
| 2018-04-24 | 1,998 | 2,034 | 1,998 | 2,013 | 102,700 | 2,013 |
| 2018-04-23 | 1,973 | 1,999 | 1,968 | 1,997 | 97,000 | 1,997 |
| 2018-04-20 | 1,960 | 1,982 | 1,957 | 1,957 | 96,500 | 1,957 |
| 2018-04-19 | 1,948 | 1,983 | 1,930 | 1,953 | 192,800 | 1,953 |
| 2018-04-18 | 1,815 | 1,876 | 1,814 | 1,869 | 58,700 | 1,869 |
| 2018-04-17 | 1,790 | 1,815 | 1,789 | 1,814 | 36,300 | 1,814 |
| 2018-04-16 | 1,797 | 1,812 | 1,765 | 1,788 | 82,200 | 1,788 |
| 2018-04-13 | 1,833 | 1,833 | 1,800 | 1,818 | 46,400 | 1,818 |
| 2018-04-12 | 1,810 | 1,837 | 1,806 | 1,830 | 35,700 | 1,830 |
| 2018-04-11 | 1,835 | 1,840 | 1,805 | 1,820 | 40,700 | 1,820 |
| 2018-04-10 | 1,864 | 1,864 | 1,837 | 1,837 | 44,300 | 1,837 |
| 2018-04-09 | 1,881 | 1,883 | 1,837 | 1,858 | 54,500 | 1,858 |
| 2018-04-06 | 1,886 | 1,893 | 1,876 | 1,881 | 33,300 | 1,881 |
| 2018-04-05 | 1,864 | 1,877 | 1,858 | 1,871 | 41,600 | 1,871 |
| 2018-04-04 | 1,867 | 1,867 | 1,843 | 1,861 | 27,100 | 1,861 |
| 2018-04-03 | 1,856 | 1,867 | 1,845 | 1,867 | 21,300 | 1,867 |
| 2018-03-30 | 1,841 | 1,848 | 1,831 | 1,841 | 20,700 | 1,841 |
| 2018-03-29 | 1,824 | 1,840 | 1,812 | 1,830 | 19,200 | 1,830 |
| 2018-03-28 | 1,783 | 1,819 | 1,771 | 1,819 | 32,100 | 1,819 |
| 2018-03-27 | 1,748 | 1,786 | 1,748 | 1,783 | 50,500 | 1,783 |
| 2018-03-26 | 1,800 | 1,800 | 1,733 | 1,741 | 121,500 | 1,741 |
| 2018-03-23 | 1,845 | 1,854 | 1,830 | 1,830 | 48,400 | 1,830 |
| 2018-03-22 | 1,867 | 1,874 | 1,855 | 1,865 | 38,800 | 1,865 |
| 2018-03-20 | 1,877 | 1,894 | 1,867 | 1,873 | 39,100 | 1,873 |
| 2018-03-19 | 1,892 | 1,896 | 1,877 | 1,894 | 23,400 | 1,894 |
| 2018-03-16 | 1,886 | 1,905 | 1,876 | 1,890 | 20,800 | 1,890 |
| 2018-03-15 | 1,904 | 1,904 | 1,876 | 1,881 | 30,800 | 1,881 |
| 2018-03-14 | 1,910 | 1,946 | 1,884 | 1,909 | 74,300 | 1,909 |
| 2018-03-13 | 1,832 | 1,871 | 1,832 | 1,871 | 23,600 | 1,871 |
| 2018-03-12 | 1,888 | 1,888 | 1,829 | 1,834 | 74,700 | 1,834 |
| 2018-03-09 | 1,893 | 1,901 | 1,873 | 1,873 | 31,400 | 1,873 |
| 2018-03-08 | 1,905 | 1,916 | 1,886 | 1,894 | 37,500 | 1,894 |
| 2018-03-07 | 1,901 | 1,923 | 1,895 | 1,901 | 34,300 | 1,901 |
| 2018-03-06 | 1,900 | 1,929 | 1,900 | 1,904 | 18,100 | 1,904 |
| 2018-03-05 | 1,898 | 1,919 | 1,872 | 1,878 | 42,200 | 1,878 |
| 2018-03-02 | 1,879 | 1,903 | 1,866 | 1,903 | 53,800 | 1,903 |
| 2018-03-01 | 1,940 | 1,940 | 1,902 | 1,904 | 76,500 | 1,904 |
| 2018-02-28 | 1,941 | 1,958 | 1,940 | 1,948 | 33,300 | 1,948 |
| 2018-02-27 | 1,968 | 1,968 | 1,942 | 1,943 | 53,100 | 1,943 |
| 2018-02-26 | 1,970 | 1,975 | 1,951 | 1,956 | 142,500 | 1,956 |
| 2018-02-23 | 2,012 | 2,038 | 2,008 | 2,030 | 93,500 | 2,030 |
| 2018-02-22 | 2,020 | 2,025 | 2,003 | 2,009 | 77,900 | 2,009 |
| 2018-02-21 | 2,008 | 2,036 | 2,008 | 2,029 | 65,000 | 2,029 |
| 2018-02-20 | 2,025 | 2,025 | 2,002 | 2,004 | 60,800 | 2,004 |
| 2018-02-19 | 1,973 | 2,019 | 1,969 | 2,018 | 64,200 | 2,018 |
| 2018-02-16 | 1,952 | 1,976 | 1,950 | 1,952 | 48,700 | 1,952 |
| 2018-02-15 | 1,971 | 1,986 | 1,950 | 1,950 | 74,200 | 1,950 |
| 2018-02-14 | 1,971 | 1,994 | 1,961 | 1,971 | 127,900 | 1,971 |
| 2018-02-13 | 2,027 | 2,029 | 1,971 | 1,971 | 121,600 | 1,971 |
| 2018-02-09 | 1,971 | 2,005 | 1,959 | 2,004 | 104,000 | 2,004 |
| 2018-02-08 | 2,010 | 2,037 | 2,000 | 2,011 | 109,900 | 2,011 |
| 2018-02-07 | 2,049 | 2,068 | 1,997 | 1,999 | 123,600 | 1,999 |
| 2018-02-06 | 2,005 | 2,009 | 1,954 | 1,992 | 263,200 | 1,992 |
| 2018-02-05 | 2,100 | 2,101 | 2,080 | 2,088 | 81,100 | 2,088 |
| 2018-02-02 | 2,125 | 2,137 | 2,100 | 2,118 | 71,200 | 2,118 |
| 2018-02-01 | 2,106 | 2,139 | 2,100 | 2,131 | 36,700 | 2,131 |
| 2018-01-31 | 2,129 | 2,129 | 2,101 | 2,103 | 47,000 | 2,103 |
| 2018-01-30 | 2,147 | 2,147 | 2,105 | 2,107 | 74,100 | 2,107 |
| 2018-01-29 | 2,140 | 2,156 | 2,136 | 2,141 | 52,200 | 2,141 |
| 2018-01-26 | 2,140 | 2,149 | 2,127 | 2,127 | 90,600 | 2,127 |
| 2018-01-25 | 2,153 | 2,156 | 2,130 | 2,130 | 76,900 | 2,130 |
| 2018-01-24 | 2,200 | 2,200 | 2,160 | 2,160 | 123,100 | 2,160 |
| 2018-01-23 | 2,288 | 2,289 | 2,192 | 2,201 | 209,600 | 2,201 |
| 2018-01-22 | 2,239 | 2,290 | 2,167 | 2,276 | 398,200 | 2,276 |
| 2018-01-19 | 2,056 | 2,163 | 2,056 | 2,141 | 186,100 | 2,141 |
| 2018-01-18 | 2,065 | 2,092 | 2,050 | 2,054 | 92,500 | 2,054 |
| 2018-01-17 | 2,054 | 2,060 | 2,027 | 2,048 | 158,100 | 2,048 |
| 2018-01-16 | 2,124 | 2,126 | 2,061 | 2,086 | 163,000 | 2,086 |
| 2018-01-15 | 2,149 | 2,153 | 2,101 | 2,130 | 219,900 | 2,130 |
| 2018-01-12 | 2,262 | 2,268 | 2,238 | 2,238 | 50,200 | 2,238 |
| 2018-01-11 | 2,272 | 2,273 | 2,253 | 2,262 | 51,200 | 2,262 |
| 2018-01-10 | 2,300 | 2,309 | 2,277 | 2,277 | 35,000 | 2,277 |
| 2018-01-09 | 2,331 | 2,348 | 2,291 | 2,294 | 79,900 | 2,294 |
| 2018-01-05 | 2,304 | 2,333 | 2,291 | 2,333 | 54,900 | 2,333 |
| 2018-01-04 | 2,270 | 2,339 | 2,248 | 2,304 | 92,200 | 2,304 |
分割・併合履歴 ： なし
