3222 ユナイテッド・スーパーマーケット・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 | 1,215 | 1,215 | 1,190 | 1,201 | 104,100 | 1,201 |
| 2018-12-27 | 1,186 | 1,209 | 1,178 | 1,204 | 144,900 | 1,204 |
| 2018-12-26 | 1,110 | 1,155 | 1,110 | 1,133 | 111,600 | 1,133 |
| 2018-12-25 | 1,156 | 1,161 | 1,096 | 1,104 | 165,000 | 1,104 |
| 2018-12-21 | 1,188 | 1,190 | 1,167 | 1,170 | 212,300 | 1,170 |
| 2018-12-20 | 1,212 | 1,218 | 1,187 | 1,193 | 190,300 | 1,193 |
| 2018-12-19 | 1,234 | 1,240 | 1,216 | 1,217 | 131,300 | 1,217 |
| 2018-12-18 | 1,270 | 1,270 | 1,236 | 1,237 | 143,400 | 1,237 |
| 2018-12-17 | 1,279 | 1,281 | 1,262 | 1,273 | 114,100 | 1,273 |
| 2018-12-14 | 1,277 | 1,292 | 1,269 | 1,269 | 140,300 | 1,269 |
| 2018-12-13 | 1,274 | 1,290 | 1,270 | 1,288 | 112,900 | 1,288 |
| 2018-12-12 | 1,270 | 1,275 | 1,261 | 1,272 | 105,000 | 1,272 |
| 2018-12-11 | 1,265 | 1,275 | 1,259 | 1,259 | 171,500 | 1,259 |
| 2018-12-10 | 1,273 | 1,278 | 1,262 | 1,264 | 125,400 | 1,264 |
| 2018-12-07 | 1,263 | 1,294 | 1,261 | 1,290 | 133,500 | 1,290 |
| 2018-12-06 | 1,267 | 1,272 | 1,256 | 1,260 | 109,700 | 1,260 |
| 2018-12-05 | 1,263 | 1,274 | 1,259 | 1,272 | 105,800 | 1,272 |
| 2018-12-04 | 1,301 | 1,311 | 1,288 | 1,290 | 128,400 | 1,290 |
| 2018-12-03 | 1,328 | 1,330 | 1,304 | 1,310 | 92,200 | 1,310 |
| 2018-11-30 | 1,296 | 1,319 | 1,291 | 1,319 | 115,200 | 1,319 |
| 2018-11-29 | 1,346 | 1,346 | 1,305 | 1,306 | 117,200 | 1,306 |
| 2018-11-28 | 1,324 | 1,346 | 1,323 | 1,336 | 224,100 | 1,336 |
| 2018-11-27 | 1,298 | 1,317 | 1,294 | 1,313 | 164,800 | 1,313 |
| 2018-11-26 | 1,279 | 1,293 | 1,276 | 1,292 | 79,700 | 1,292 |
| 2018-11-22 | 1,263 | 1,283 | 1,263 | 1,281 | 79,400 | 1,281 |
| 2018-11-21 | 1,284 | 1,284 | 1,266 | 1,272 | 106,300 | 1,272 |
| 2018-11-20 | 1,304 | 1,305 | 1,279 | 1,299 | 136,900 | 1,299 |
| 2018-11-19 | 1,308 | 1,323 | 1,296 | 1,301 | 131,100 | 1,301 |
| 2018-11-16 | 1,282 | 1,308 | 1,278 | 1,297 | 141,100 | 1,297 |
| 2018-11-15 | 1,294 | 1,294 | 1,270 | 1,272 | 160,600 | 1,272 |
| 2018-11-14 | 1,280 | 1,310 | 1,273 | 1,301 | 222,700 | 1,301 |
| 2018-11-13 | 1,290 | 1,295 | 1,270 | 1,280 | 133,900 | 1,280 |
| 2018-11-12 | 1,305 | 1,324 | 1,297 | 1,303 | 142,000 | 1,303 |
| 2018-11-09 | 1,281 | 1,309 | 1,281 | 1,296 | 167,800 | 1,296 |
| 2018-11-08 | 1,268 | 1,284 | 1,266 | 1,277 | 129,500 | 1,277 |
| 2018-11-07 | 1,265 | 1,271 | 1,253 | 1,254 | 94,700 | 1,254 |
| 2018-11-06 | 1,247 | 1,264 | 1,247 | 1,261 | 154,700 | 1,261 |
| 2018-11-05 | 1,237 | 1,250 | 1,231 | 1,233 | 186,600 | 1,233 |
| 2018-11-02 | 1,223 | 1,233 | 1,208 | 1,231 | 174,800 | 1,231 |
| 2018-11-01 | 1,208 | 1,235 | 1,207 | 1,223 | 156,200 | 1,223 |
| 2018-10-31 | 1,223 | 1,239 | 1,212 | 1,238 | 207,200 | 1,238 |
| 2018-10-30 | 1,195 | 1,229 | 1,188 | 1,226 | 898,400 | 1,226 |
| 2018-10-29 | 1,183 | 1,204 | 1,176 | 1,176 | 272,700 | 1,176 |
| 2018-10-26 | 1,177 | 1,183 | 1,156 | 1,166 | 205,400 | 1,166 |
| 2018-10-25 | 1,195 | 1,198 | 1,168 | 1,172 | 231,100 | 1,172 |
| 2018-10-24 | 1,219 | 1,223 | 1,204 | 1,210 | 248,800 | 1,210 |
| 2018-10-23 | 1,236 | 1,236 | 1,210 | 1,214 | 260,400 | 1,214 |
| 2018-10-22 | 1,253 | 1,261 | 1,233 | 1,244 | 221,600 | 1,244 |
| 2018-10-19 | 1,240 | 1,242 | 1,231 | 1,238 | 163,100 | 1,238 |
| 2018-10-18 | 1,259 | 1,276 | 1,241 | 1,245 | 205,600 | 1,245 |
| 2018-10-17 | 1,243 | 1,260 | 1,240 | 1,249 | 183,000 | 1,249 |
| 2018-10-16 | 1,243 | 1,253 | 1,224 | 1,234 | 189,400 | 1,234 |
| 2018-10-15 | 1,278 | 1,294 | 1,243 | 1,243 | 253,400 | 1,243 |
| 2018-10-12 | 1,320 | 1,329 | 1,271 | 1,276 | 378,500 | 1,276 |
| 2018-10-11 | 1,302 | 1,373 | 1,301 | 1,334 | 700,000 | 1,334 |
| 2018-10-10 | 1,419 | 1,436 | 1,293 | 1,311 | 522,600 | 1,311 |
| 2018-10-09 | 1,392 | 1,398 | 1,377 | 1,389 | 244,500 | 1,389 |
| 2018-10-05 | 1,395 | 1,407 | 1,392 | 1,395 | 152,600 | 1,395 |
| 2018-10-04 | 1,407 | 1,419 | 1,400 | 1,417 | 152,200 | 1,417 |
| 2018-10-03 | 1,415 | 1,427 | 1,398 | 1,401 | 163,300 | 1,401 |
| 2018-10-02 | 1,399 | 1,416 | 1,391 | 1,406 | 164,800 | 1,406 |
| 2018-10-01 | 1,400 | 1,409 | 1,388 | 1,399 | 153,500 | 1,399 |
| 2018-09-28 | 1,427 | 1,433 | 1,412 | 1,414 | 136,200 | 1,414 |
| 2018-09-27 | 1,440 | 1,448 | 1,412 | 1,417 | 230,000 | 1,417 |
| 2018-09-26 | 1,420 | 1,448 | 1,412 | 1,445 | 183,600 | 1,445 |
| 2018-09-25 | 1,397 | 1,419 | 1,394 | 1,419 | 251,800 | 1,419 |
| 2018-09-21 | 1,393 | 1,420 | 1,391 | 1,415 | 330,800 | 1,415 |
| 2018-09-20 | 1,385 | 1,385 | 1,358 | 1,381 | 242,300 | 1,381 |
| 2018-09-19 | 1,370 | 1,385 | 1,366 | 1,381 | 211,900 | 1,381 |
| 2018-09-18 | 1,327 | 1,363 | 1,319 | 1,361 | 199,500 | 1,361 |
| 2018-09-14 | 1,330 | 1,342 | 1,324 | 1,332 | 253,800 | 1,332 |
| 2018-09-13 | 1,300 | 1,324 | 1,298 | 1,324 | 186,000 | 1,324 |
| 2018-09-12 | 1,300 | 1,307 | 1,279 | 1,301 | 146,900 | 1,301 |
| 2018-09-11 | 1,281 | 1,301 | 1,272 | 1,298 | 167,000 | 1,298 |
| 2018-09-10 | 1,276 | 1,289 | 1,274 | 1,279 | 122,900 | 1,279 |
| 2018-09-07 | 1,273 | 1,284 | 1,259 | 1,281 | 110,800 | 1,281 |
| 2018-09-06 | 1,273 | 1,274 | 1,256 | 1,267 | 105,500 | 1,267 |
| 2018-09-05 | 1,267 | 1,282 | 1,264 | 1,274 | 137,100 | 1,274 |
| 2018-09-04 | 1,250 | 1,268 | 1,241 | 1,266 | 163,600 | 1,266 |
| 2018-09-03 | 1,267 | 1,275 | 1,253 | 1,259 | 149,400 | 1,259 |
| 2018-08-31 | 1,266 | 1,278 | 1,265 | 1,270 | 178,200 | 1,270 |
| 2018-08-30 | 1,288 | 1,294 | 1,257 | 1,276 | 351,000 | 1,276 |
| 2018-08-29 | 1,301 | 1,305 | 1,289 | 1,301 | 500,900 | 1,301 |
| 2018-08-28 | 1,335 | 1,336 | 1,306 | 1,310 | 965,800 | 1,310 |
| 2018-08-27 | 1,330 | 1,337 | 1,321 | 1,330 | 1,180,200 | 1,330 |
| 2018-08-24 | 1,320 | 1,334 | 1,287 | 1,330 | 553,100 | 1,330 |
| 2018-08-23 | 1,268 | 1,299 | 1,267 | 1,293 | 420,200 | 1,293 |
| 2018-08-22 | 1,250 | 1,267 | 1,243 | 1,256 | 461,700 | 1,256 |
| 2018-08-21 | 1,235 | 1,256 | 1,229 | 1,252 | 252,100 | 1,252 |
| 2018-08-20 | 1,240 | 1,241 | 1,227 | 1,235 | 268,400 | 1,235 |
| 2018-08-17 | 1,227 | 1,247 | 1,223 | 1,243 | 170,800 | 1,243 |
| 2018-08-16 | 1,245 | 1,249 | 1,223 | 1,231 | 229,200 | 1,231 |
| 2018-08-15 | 1,263 | 1,263 | 1,246 | 1,248 | 148,700 | 1,248 |
| 2018-08-14 | 1,250 | 1,261 | 1,243 | 1,257 | 129,000 | 1,257 |
| 2018-08-13 | 1,268 | 1,274 | 1,243 | 1,245 | 243,300 | 1,245 |
| 2018-08-10 | 1,273 | 1,281 | 1,266 | 1,269 | 193,700 | 1,269 |
| 2018-08-09 | 1,280 | 1,286 | 1,264 | 1,274 | 247,000 | 1,274 |
| 2018-08-08 | 1,291 | 1,300 | 1,281 | 1,281 | 175,900 | 1,281 |
| 2018-08-07 | 1,295 | 1,295 | 1,285 | 1,288 | 129,200 | 1,288 |
| 2018-08-06 | 1,301 | 1,313 | 1,292 | 1,297 | 117,900 | 1,297 |
| 2018-08-03 | 1,306 | 1,307 | 1,289 | 1,290 | 125,000 | 1,290 |
| 2018-08-02 | 1,305 | 1,321 | 1,300 | 1,302 | 133,000 | 1,302 |
| 2018-08-01 | 1,298 | 1,313 | 1,289 | 1,302 | 164,200 | 1,302 |
| 2018-07-31 | 1,332 | 1,332 | 1,284 | 1,285 | 519,600 | 1,285 |
| 2018-07-30 | 1,340 | 1,346 | 1,334 | 1,337 | 104,600 | 1,337 |
| 2018-07-27 | 1,339 | 1,348 | 1,337 | 1,345 | 103,300 | 1,345 |
| 2018-07-26 | 1,328 | 1,337 | 1,320 | 1,333 | 115,600 | 1,333 |
| 2018-07-25 | 1,330 | 1,330 | 1,312 | 1,318 | 137,200 | 1,318 |
| 2018-07-24 | 1,347 | 1,355 | 1,322 | 1,322 | 136,500 | 1,322 |
| 2018-07-23 | 1,345 | 1,364 | 1,337 | 1,344 | 198,600 | 1,344 |
| 2018-07-20 | 1,380 | 1,384 | 1,345 | 1,350 | 282,900 | 1,350 |
| 2018-07-19 | 1,347 | 1,386 | 1,328 | 1,374 | 460,100 | 1,374 |
| 2018-07-18 | 1,332 | 1,332 | 1,308 | 1,308 | 146,800 | 1,308 |
| 2018-07-17 | 1,305 | 1,330 | 1,300 | 1,327 | 156,700 | 1,327 |
| 2018-07-13 | 1,302 | 1,304 | 1,290 | 1,299 | 117,000 | 1,299 |
| 2018-07-12 | 1,288 | 1,304 | 1,286 | 1,289 | 110,600 | 1,289 |
| 2018-07-11 | 1,303 | 1,321 | 1,287 | 1,288 | 169,700 | 1,288 |
| 2018-07-10 | 1,300 | 1,308 | 1,297 | 1,297 | 130,300 | 1,297 |
| 2018-07-09 | 1,292 | 1,309 | 1,285 | 1,299 | 182,100 | 1,299 |
| 2018-07-06 | 1,300 | 1,339 | 1,275 | 1,291 | 544,400 | 1,291 |
| 2018-07-05 | 1,351 | 1,369 | 1,261 | 1,271 | 746,800 | 1,271 |
| 2018-07-04 | 1,360 | 1,389 | 1,357 | 1,385 | 158,300 | 1,385 |
| 2018-07-03 | 1,396 | 1,415 | 1,366 | 1,373 | 210,100 | 1,373 |
| 2018-07-02 | 1,426 | 1,431 | 1,385 | 1,387 | 272,800 | 1,387 |
| 2018-06-29 | 1,435 | 1,436 | 1,416 | 1,433 | 252,300 | 1,433 |
| 2018-06-28 | 1,453 | 1,469 | 1,426 | 1,432 | 179,400 | 1,432 |
| 2018-06-27 | 1,446 | 1,484 | 1,436 | 1,463 | 262,500 | 1,463 |
| 2018-06-26 | 1,427 | 1,435 | 1,421 | 1,435 | 165,500 | 1,435 |
| 2018-06-25 | 1,415 | 1,427 | 1,412 | 1,423 | 172,700 | 1,423 |
| 2018-06-22 | 1,403 | 1,417 | 1,398 | 1,414 | 144,000 | 1,414 |
| 2018-06-21 | 1,400 | 1,429 | 1,400 | 1,411 | 122,000 | 1,411 |
| 2018-06-20 | 1,395 | 1,414 | 1,391 | 1,406 | 131,200 | 1,406 |
| 2018-06-19 | 1,415 | 1,423 | 1,390 | 1,392 | 189,900 | 1,392 |
| 2018-06-18 | 1,449 | 1,453 | 1,436 | 1,442 | 85,600 | 1,442 |
| 2018-06-15 | 1,471 | 1,478 | 1,453 | 1,453 | 103,000 | 1,453 |
| 2018-06-14 | 1,473 | 1,479 | 1,461 | 1,466 | 86,400 | 1,466 |
| 2018-06-13 | 1,475 | 1,495 | 1,468 | 1,472 | 136,600 | 1,472 |
| 2018-06-12 | 1,460 | 1,474 | 1,455 | 1,474 | 110,800 | 1,474 |
| 2018-06-11 | 1,438 | 1,459 | 1,438 | 1,454 | 82,800 | 1,454 |
| 2018-06-08 | 1,428 | 1,443 | 1,428 | 1,438 | 119,300 | 1,438 |
| 2018-06-07 | 1,426 | 1,441 | 1,426 | 1,433 | 88,100 | 1,433 |
| 2018-06-06 | 1,428 | 1,429 | 1,417 | 1,425 | 80,800 | 1,425 |
| 2018-06-05 | 1,424 | 1,443 | 1,420 | 1,443 | 88,100 | 1,443 |
| 2018-06-04 | 1,420 | 1,440 | 1,418 | 1,426 | 98,800 | 1,426 |
| 2018-06-01 | 1,411 | 1,428 | 1,399 | 1,416 | 132,800 | 1,416 |
| 2018-05-31 | 1,419 | 1,456 | 1,409 | 1,427 | 221,900 | 1,427 |
| 2018-05-30 | 1,424 | 1,427 | 1,410 | 1,412 | 149,200 | 1,412 |
| 2018-05-29 | 1,430 | 1,439 | 1,427 | 1,436 | 77,800 | 1,436 |
| 2018-05-28 | 1,436 | 1,444 | 1,431 | 1,435 | 98,900 | 1,435 |
| 2018-05-25 | 1,440 | 1,447 | 1,428 | 1,435 | 134,400 | 1,435 |
| 2018-05-24 | 1,463 | 1,477 | 1,452 | 1,453 | 123,200 | 1,453 |
| 2018-05-23 | 1,449 | 1,471 | 1,443 | 1,467 | 101,600 | 1,467 |
| 2018-05-22 | 1,457 | 1,466 | 1,442 | 1,452 | 101,800 | 1,452 |
| 2018-05-21 | 1,493 | 1,495 | 1,464 | 1,466 | 127,700 | 1,466 |
| 2018-05-18 | 1,466 | 1,481 | 1,453 | 1,474 | 144,600 | 1,474 |
| 2018-05-17 | 1,493 | 1,493 | 1,460 | 1,473 | 174,100 | 1,473 |
| 2018-05-16 | 1,460 | 1,498 | 1,460 | 1,496 | 260,400 | 1,496 |
| 2018-05-15 | 1,445 | 1,469 | 1,439 | 1,456 | 230,200 | 1,456 |
| 2018-05-14 | 1,449 | 1,458 | 1,437 | 1,439 | 210,600 | 1,439 |
| 2018-05-11 | 1,400 | 1,457 | 1,393 | 1,447 | 258,000 | 1,447 |
| 2018-05-10 | 1,410 | 1,428 | 1,403 | 1,417 | 242,400 | 1,417 |
| 2018-05-09 | 1,408 | 1,440 | 1,407 | 1,421 | 236,800 | 1,421 |
| 2018-05-08 | 1,453 | 1,454 | 1,405 | 1,410 | 301,100 | 1,410 |
| 2018-05-07 | 1,430 | 1,459 | 1,427 | 1,457 | 144,800 | 1,457 |
| 2018-05-02 | 1,441 | 1,443 | 1,427 | 1,437 | 131,300 | 1,437 |
| 2018-05-01 | 1,432 | 1,446 | 1,422 | 1,444 | 189,100 | 1,444 |
| 2018-04-27 | 1,427 | 1,455 | 1,424 | 1,438 | 214,300 | 1,438 |
| 2018-04-26 | 1,424 | 1,435 | 1,395 | 1,427 | 238,700 | 1,427 |
| 2018-04-25 | 1,387 | 1,420 | 1,383 | 1,418 | 317,200 | 1,418 |
| 2018-04-24 | 1,398 | 1,398 | 1,369 | 1,382 | 307,000 | 1,382 |
| 2018-04-23 | 1,360 | 1,411 | 1,360 | 1,410 | 362,700 | 1,410 |
| 2018-04-20 | 1,359 | 1,373 | 1,339 | 1,351 | 540,500 | 1,351 |
| 2018-04-19 | 1,385 | 1,390 | 1,308 | 1,345 | 781,900 | 1,345 |
| 2018-04-18 | 1,466 | 1,475 | 1,377 | 1,379 | 905,400 | 1,379 |
| 2018-04-17 | 1,437 | 1,508 | 1,436 | 1,504 | 1,058,300 | 1,504 |
| 2018-04-16 | 1,379 | 1,440 | 1,373 | 1,437 | 811,100 | 1,437 |
| 2018-04-13 | 1,380 | 1,414 | 1,335 | 1,373 | 911,900 | 1,373 |
| 2018-04-12 | 1,288 | 1,398 | 1,287 | 1,388 | 1,591,200 | 1,388 |
| 2018-04-11 | 1,170 | 1,299 | 1,143 | 1,287 | 618,300 | 1,287 |
| 2018-04-10 | 1,177 | 1,189 | 1,174 | 1,178 | 137,400 | 1,178 |
| 2018-04-09 | 1,157 | 1,183 | 1,157 | 1,182 | 269,400 | 1,182 |
| 2018-04-06 | 1,150 | 1,159 | 1,144 | 1,152 | 94,600 | 1,152 |
| 2018-04-05 | 1,140 | 1,154 | 1,133 | 1,147 | 182,500 | 1,147 |
| 2018-04-04 | 1,128 | 1,140 | 1,121 | 1,136 | 174,900 | 1,136 |
| 2018-04-03 | 1,123 | 1,133 | 1,117 | 1,128 | 88,400 | 1,128 |
| 2018-03-30 | 1,135 | 1,136 | 1,126 | 1,131 | 75,200 | 1,131 |
| 2018-03-29 | 1,130 | 1,138 | 1,126 | 1,135 | 130,900 | 1,135 |
| 2018-03-28 | 1,110 | 1,127 | 1,106 | 1,127 | 128,400 | 1,127 |
| 2018-03-27 | 1,086 | 1,110 | 1,086 | 1,110 | 156,300 | 1,110 |
| 2018-03-26 | 1,087 | 1,094 | 1,077 | 1,090 | 102,900 | 1,090 |
| 2018-03-23 | 1,104 | 1,115 | 1,088 | 1,090 | 142,000 | 1,090 |
| 2018-03-22 | 1,107 | 1,119 | 1,103 | 1,119 | 131,000 | 1,119 |
| 2018-03-20 | 1,111 | 1,111 | 1,098 | 1,107 | 73,200 | 1,107 |
| 2018-03-19 | 1,102 | 1,112 | 1,101 | 1,109 | 76,000 | 1,109 |
| 2018-03-16 | 1,110 | 1,112 | 1,100 | 1,109 | 169,000 | 1,109 |
| 2018-03-15 | 1,108 | 1,114 | 1,099 | 1,109 | 153,400 | 1,109 |
| 2018-03-14 | 1,098 | 1,106 | 1,094 | 1,104 | 78,600 | 1,104 |
| 2018-03-13 | 1,091 | 1,109 | 1,091 | 1,108 | 103,500 | 1,108 |
| 2018-03-12 | 1,089 | 1,096 | 1,084 | 1,092 | 110,100 | 1,092 |
| 2018-03-09 | 1,089 | 1,094 | 1,074 | 1,076 | 141,400 | 1,076 |
| 2018-03-08 | 1,095 | 1,097 | 1,081 | 1,086 | 123,000 | 1,086 |
| 2018-03-07 | 1,079 | 1,099 | 1,079 | 1,093 | 125,600 | 1,093 |
| 2018-03-06 | 1,090 | 1,093 | 1,083 | 1,084 | 94,300 | 1,084 |
| 2018-03-05 | 1,063 | 1,088 | 1,063 | 1,087 | 118,400 | 1,087 |
| 2018-03-02 | 1,068 | 1,069 | 1,060 | 1,063 | 191,900 | 1,063 |
| 2018-03-01 | 1,092 | 1,094 | 1,080 | 1,082 | 150,900 | 1,082 |
| 2018-02-28 | 1,094 | 1,115 | 1,092 | 1,100 | 178,700 | 1,100 |
| 2018-02-27 | 1,094 | 1,104 | 1,088 | 1,100 | 150,100 | 1,100 |
| 2018-02-26 | 1,105 | 1,105 | 1,094 | 1,096 | 431,400 | 1,096 |
| 2018-02-23 | 1,115 | 1,124 | 1,115 | 1,116 | 1,169,900 | 1,116 |
| 2018-02-22 | 1,130 | 1,132 | 1,114 | 1,114 | 474,800 | 1,114 |
| 2018-02-21 | 1,115 | 1,138 | 1,115 | 1,130 | 377,100 | 1,130 |
| 2018-02-20 | 1,128 | 1,129 | 1,110 | 1,121 | 298,300 | 1,121 |
| 2018-02-19 | 1,097 | 1,128 | 1,097 | 1,126 | 358,800 | 1,126 |
| 2018-02-16 | 1,079 | 1,093 | 1,079 | 1,087 | 202,200 | 1,087 |
| 2018-02-15 | 1,079 | 1,084 | 1,071 | 1,072 | 160,000 | 1,072 |
| 2018-02-14 | 1,092 | 1,093 | 1,066 | 1,069 | 280,000 | 1,069 |
| 2018-02-13 | 1,095 | 1,099 | 1,082 | 1,084 | 197,000 | 1,084 |
| 2018-02-09 | 1,070 | 1,088 | 1,063 | 1,086 | 259,700 | 1,086 |
| 2018-02-08 | 1,100 | 1,110 | 1,087 | 1,088 | 234,500 | 1,088 |
| 2018-02-07 | 1,118 | 1,124 | 1,096 | 1,096 | 233,600 | 1,096 |
| 2018-02-06 | 1,115 | 1,119 | 1,079 | 1,093 | 433,900 | 1,093 |
| 2018-02-05 | 1,126 | 1,142 | 1,126 | 1,137 | 255,800 | 1,137 |
| 2018-02-02 | 1,121 | 1,144 | 1,119 | 1,142 | 188,300 | 1,142 |
| 2018-02-01 | 1,112 | 1,128 | 1,111 | 1,127 | 158,900 | 1,127 |
| 2018-01-31 | 1,112 | 1,119 | 1,105 | 1,106 | 205,100 | 1,106 |
| 2018-01-30 | 1,123 | 1,127 | 1,114 | 1,114 | 241,500 | 1,114 |
| 2018-01-29 | 1,124 | 1,135 | 1,121 | 1,123 | 169,900 | 1,123 |
| 2018-01-26 | 1,122 | 1,132 | 1,120 | 1,123 | 300,500 | 1,123 |
| 2018-01-25 | 1,150 | 1,155 | 1,122 | 1,122 | 435,900 | 1,122 |
| 2018-01-24 | 1,153 | 1,165 | 1,153 | 1,164 | 138,400 | 1,164 |
| 2018-01-23 | 1,148 | 1,156 | 1,142 | 1,155 | 134,600 | 1,155 |
| 2018-01-22 | 1,148 | 1,150 | 1,138 | 1,148 | 139,900 | 1,148 |
| 2018-01-19 | 1,139 | 1,145 | 1,138 | 1,139 | 133,400 | 1,139 |
| 2018-01-18 | 1,145 | 1,146 | 1,133 | 1,138 | 210,100 | 1,138 |
| 2018-01-17 | 1,131 | 1,145 | 1,131 | 1,145 | 174,000 | 1,145 |
| 2018-01-16 | 1,128 | 1,132 | 1,125 | 1,131 | 148,000 | 1,131 |
| 2018-01-15 | 1,118 | 1,126 | 1,115 | 1,122 | 153,200 | 1,122 |
| 2018-01-12 | 1,095 | 1,110 | 1,093 | 1,108 | 248,800 | 1,108 |
| 2018-01-11 | 1,135 | 1,135 | 1,083 | 1,097 | 721,800 | 1,097 |
| 2018-01-10 | 1,149 | 1,162 | 1,145 | 1,146 | 189,800 | 1,146 |
| 2018-01-09 | 1,158 | 1,161 | 1,149 | 1,149 | 154,100 | 1,149 |
| 2018-01-05 | 1,160 | 1,163 | 1,151 | 1,157 | 139,300 | 1,157 |
| 2018-01-04 | 1,144 | 1,161 | 1,144 | 1,158 | 143,300 | 1,158 |
分割・併合履歴 ： なし
