3402 東レ(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 | 771.4 | 781.7 | 770 | 772 | 4,935,000 | 772 |
| 2018-12-27 | 775.6 | 787.9 | 769.2 | 782.3 | 4,037,000 | 782.30 |
| 2018-12-26 | 751.6 | 759.3 | 737.3 | 749.5 | 4,861,900 | 749.50 |
| 2018-12-25 | 755 | 756.8 | 743.4 | 745.9 | 7,761,400 | 745.90 |
| 2018-12-21 | 770.1 | 775.2 | 761.5 | 767.1 | 7,953,600 | 767.10 |
| 2018-12-20 | 798 | 798.3 | 771.7 | 774.8 | 5,406,800 | 774.80 |
| 2018-12-19 | 806 | 812.2 | 800.4 | 803.7 | 6,016,600 | 803.70 |
| 2018-12-18 | 800.3 | 804.1 | 798 | 799 | 5,880,700 | 799 |
| 2018-12-17 | 816.6 | 822.8 | 811.1 | 812.3 | 4,221,000 | 812.30 |
| 2018-12-14 | 828.5 | 832.9 | 813.7 | 814.6 | 6,361,600 | 814.60 |
| 2018-12-13 | 827 | 834.8 | 821.6 | 834.2 | 4,288,000 | 834.20 |
| 2018-12-12 | 818 | 829.7 | 817.3 | 824.2 | 6,753,300 | 824.20 |
| 2018-12-11 | 829.3 | 830.6 | 817.1 | 821.5 | 4,546,900 | 821.50 |
| 2018-12-10 | 823 | 829.1 | 819.8 | 827 | 4,303,400 | 827 |
| 2018-12-07 | 850.5 | 852.2 | 835.9 | 840 | 5,332,200 | 840 |
| 2018-12-06 | 854.4 | 857.5 | 848.5 | 855.7 | 5,877,600 | 855.70 |
| 2018-12-05 | 860.9 | 872.7 | 857.6 | 866.8 | 7,364,400 | 866.80 |
| 2018-12-04 | 885.5 | 888.5 | 864.8 | 866.7 | 7,739,000 | 866.70 |
| 2018-12-03 | 900.1 | 902.3 | 884.4 | 888.6 | 4,903,300 | 888.60 |
| 2018-11-30 | 885.8 | 896.7 | 885 | 890.3 | 8,128,800 | 890.30 |
| 2018-11-29 | 896.7 | 900.5 | 887.3 | 889.1 | 6,079,500 | 889.10 |
| 2018-11-28 | 898 | 902.7 | 883.2 | 893.2 | 6,815,900 | 893.20 |
| 2018-11-27 | 911.2 | 912 | 900.9 | 907 | 4,836,300 | 907 |
| 2018-11-26 | 905.6 | 915.7 | 898.4 | 908.7 | 5,899,900 | 908.70 |
| 2018-11-22 | 905.2 | 907.9 | 890.9 | 899.6 | 5,221,300 | 899.60 |
| 2018-11-21 | 889 | 904.3 | 885.5 | 902.9 | 8,980,300 | 902.90 |
| 2018-11-20 | 911.6 | 925.7 | 909.1 | 916.4 | 6,454,900 | 916.40 |
| 2018-11-19 | 895 | 920.8 | 894.8 | 920.8 | 10,322,900 | 920.80 |
| 2018-11-16 | 896.7 | 904.7 | 893.2 | 897.1 | 6,394,100 | 897.10 |
| 2018-11-15 | 889.6 | 902.6 | 886.3 | 900.6 | 6,060,000 | 900.60 |
| 2018-11-14 | 885.6 | 901.5 | 885.4 | 897.3 | 6,261,300 | 897.30 |
| 2018-11-13 | 880 | 898.7 | 876 | 887.4 | 9,723,400 | 887.40 |
| 2018-11-12 | 863.6 | 904 | 860.6 | 901 | 17,517,000 | 901 |
| 2018-11-09 | 827.4 | 865.6 | 823.1 | 863.6 | 11,492,600 | 863.60 |
| 2018-11-08 | 826 | 836 | 826 | 827.3 | 5,362,200 | 827.30 |
| 2018-11-07 | 815.8 | 824.4 | 810.2 | 813.3 | 4,332,500 | 813.30 |
| 2018-11-06 | 806 | 820.4 | 806 | 814.8 | 3,208,700 | 814.80 |
| 2018-11-05 | 810.9 | 814.4 | 802 | 809.3 | 4,289,500 | 809.30 |
| 2018-11-02 | 806.6 | 819.5 | 801.7 | 815.2 | 5,112,600 | 815.20 |
| 2018-11-01 | 794.1 | 813 | 793.4 | 810.3 | 5,034,900 | 810.30 |
| 2018-10-31 | 795 | 803.5 | 791.1 | 801.9 | 6,364,800 | 801.90 |
| 2018-10-30 | 784.6 | 794.2 | 784 | 786.7 | 8,430,600 | 786.70 |
| 2018-10-29 | 798.8 | 806.1 | 792.7 | 800.4 | 3,661,200 | 800.40 |
| 2018-10-26 | 793.6 | 796.6 | 777 | 787 | 8,347,400 | 787 |
| 2018-10-25 | 785 | 788.2 | 777 | 778.6 | 7,234,400 | 778.60 |
| 2018-10-24 | 813.1 | 814 | 794.8 | 803.3 | 5,103,500 | 803.30 |
| 2018-10-23 | 828.3 | 830.2 | 807.7 | 807.7 | 5,100,700 | 807.70 |
| 2018-10-22 | 815 | 833 | 814.7 | 830.8 | 3,767,100 | 830.80 |
| 2018-10-19 | 815 | 823.1 | 814.5 | 821.2 | 4,588,000 | 821.20 |
| 2018-10-18 | 818.8 | 826.8 | 817.6 | 821.6 | 6,067,500 | 821.60 |
| 2018-10-17 | 816.3 | 819.2 | 810.8 | 818.8 | 4,402,400 | 818.80 |
| 2018-10-16 | 792.2 | 802.4 | 790.5 | 802.3 | 4,450,200 | 802.30 |
| 2018-10-15 | 801 | 801.3 | 785 | 785 | 8,925,600 | 785 |
| 2018-10-12 | 805 | 810.8 | 801.8 | 808.6 | 8,011,500 | 808.60 |
| 2018-10-11 | 816.6 | 822.5 | 812 | 814.6 | 8,242,000 | 814.60 |
| 2018-10-10 | 847.9 | 849.1 | 837.5 | 837.9 | 4,975,300 | 837.90 |
| 2018-10-09 | 842 | 849.5 | 841.1 | 845.7 | 6,357,600 | 845.70 |
| 2018-10-05 | 855.3 | 860.4 | 850.6 | 852.1 | 4,856,500 | 852.10 |
| 2018-10-04 | 860 | 865.7 | 857.2 | 860.1 | 5,122,700 | 860.10 |
| 2018-10-03 | 869.8 | 874.3 | 858.7 | 859.4 | 7,374,500 | 859.40 |
| 2018-10-02 | 880 | 880.4 | 867.8 | 870.1 | 8,221,300 | 870.10 |
| 2018-10-01 | 854.7 | 878.5 | 854 | 878.3 | 8,052,600 | 878.30 |
| 2018-09-28 | 850 | 866.1 | 847.2 | 853.5 | 8,945,600 | 853.50 |
| 2018-09-27 | 892.5 | 892.5 | 873 | 873.6 | 6,440,300 | 873.60 |
| 2018-09-26 | 885 | 893.4 | 882.9 | 893 | 8,603,600 | 893 |
| 2018-09-25 | 870.2 | 886 | 867.3 | 885.8 | 6,816,300 | 885.80 |
| 2018-09-21 | 872.9 | 876.9 | 865.2 | 872.9 | 10,459,800 | 872.90 |
| 2018-09-20 | 870 | 873.8 | 864.6 | 869.2 | 5,491,400 | 869.20 |
| 2018-09-19 | 870.8 | 874.7 | 864 | 866.6 | 4,945,100 | 866.60 |
| 2018-09-18 | 844.1 | 860.5 | 842 | 859.1 | 5,395,300 | 859.10 |
| 2018-09-14 | 834.6 | 842.9 | 833.9 | 841.9 | 6,204,300 | 841.90 |
| 2018-09-13 | 818.8 | 829.8 | 817.6 | 826.9 | 3,167,600 | 826.90 |
| 2018-09-12 | 822.6 | 826.2 | 808 | 815.6 | 5,112,700 | 815.60 |
| 2018-09-11 | 819.3 | 824.8 | 815.4 | 823.7 | 3,866,800 | 823.70 |
| 2018-09-10 | 811.8 | 820.6 | 806.2 | 816.7 | 4,181,200 | 816.70 |
| 2018-09-07 | 810.9 | 819.3 | 810 | 818 | 4,996,000 | 818 |
| 2018-09-06 | 814 | 821.6 | 812.4 | 813.3 | 5,513,600 | 813.30 |
| 2018-09-05 | 821.5 | 827.9 | 814.4 | 815.9 | 6,491,700 | 815.90 |
| 2018-09-04 | 827.4 | 833 | 821.8 | 822.5 | 4,062,200 | 822.50 |
| 2018-09-03 | 828.4 | 833.3 | 822.1 | 824.6 | 3,660,800 | 824.60 |
| 2018-08-31 | 827.2 | 837 | 824.3 | 833.7 | 4,485,100 | 833.70 |
| 2018-08-30 | 844.6 | 844.9 | 835.3 | 838.3 | 4,315,500 | 838.30 |
| 2018-08-29 | 840.2 | 847.2 | 839.1 | 840.7 | 5,843,100 | 840.70 |
| 2018-08-28 | 835 | 842.4 | 834.4 | 839.4 | 6,262,400 | 839.40 |
| 2018-08-27 | 819.9 | 831.6 | 817 | 828.1 | 4,220,500 | 828.10 |
| 2018-08-24 | 818 | 818.4 | 811.3 | 813.7 | 3,984,000 | 813.70 |
| 2018-08-23 | 807.9 | 815.8 | 807.1 | 813.9 | 4,630,300 | 813.90 |
| 2018-08-22 | 801.1 | 807.9 | 800.7 | 807.9 | 2,751,800 | 807.90 |
| 2018-08-21 | 801 | 808 | 798.5 | 803.6 | 4,243,900 | 803.60 |
| 2018-08-20 | 804.9 | 807.9 | 801.1 | 802.6 | 3,490,700 | 802.60 |
| 2018-08-17 | 808.8 | 811.9 | 803.1 | 809.7 | 3,457,600 | 809.70 |
| 2018-08-16 | 795.5 | 804.3 | 788 | 801.9 | 6,268,400 | 801.90 |
| 2018-08-15 | 810.4 | 814.4 | 799.6 | 802 | 6,132,800 | 802 |
| 2018-08-14 | 798.9 | 812 | 796.2 | 811.8 | 6,143,400 | 811.80 |
| 2018-08-13 | 810.1 | 813.6 | 792.5 | 794.4 | 9,089,600 | 794.40 |
| 2018-08-10 | 827.1 | 833.5 | 814.9 | 815.5 | 8,422,600 | 815.50 |
| 2018-08-09 | 822.3 | 829.4 | 818.8 | 825.6 | 8,348,400 | 825.60 |
| 2018-08-08 | 844 | 844.6 | 829.4 | 830 | 10,066,500 | 830 |
| 2018-08-07 | 850 | 850.4 | 841.3 | 845 | 6,823,400 | 845 |
| 2018-08-06 | 867 | 876 | 847.6 | 849.5 | 7,470,500 | 849.50 |
| 2018-08-03 | 865 | 869.4 | 862.3 | 863 | 4,033,900 | 863 |
| 2018-08-02 | 871 | 880.5 | 868 | 869.5 | 5,301,800 | 869.50 |
| 2018-08-01 | 865 | 874.3 | 858 | 874.1 | 7,093,200 | 874.10 |
| 2018-07-31 | 879.5 | 888.3 | 865.2 | 865.9 | 9,674,000 | 865.90 |
| 2018-07-30 | 885 | 897.5 | 885 | 894.5 | 4,049,300 | 894.50 |
| 2018-07-27 | 883.9 | 884.8 | 877.7 | 882 | 4,856,200 | 882 |
| 2018-07-26 | 886.8 | 893.2 | 881.1 | 888 | 4,075,700 | 888 |
| 2018-07-25 | 883.5 | 884.8 | 875.1 | 881.7 | 4,233,900 | 881.70 |
| 2018-07-24 | 874 | 881.8 | 873.4 | 876 | 2,322,200 | 876 |
| 2018-07-23 | 879.5 | 879.5 | 867 | 870.8 | 5,051,600 | 870.80 |
| 2018-07-20 | 883 | 885.5 | 876.8 | 883.6 | 4,602,600 | 883.60 |
| 2018-07-19 | 869.8 | 875.9 | 864.2 | 873.6 | 2,770,000 | 873.60 |
| 2018-07-18 | 885 | 885 | 871.5 | 872.8 | 3,828,900 | 872.80 |
| 2018-07-17 | 876.7 | 882.1 | 873 | 879.6 | 4,541,600 | 879.60 |
| 2018-07-13 | 857.9 | 871 | 854.8 | 867.4 | 3,976,500 | 867.40 |
| 2018-07-12 | 857.7 | 863.2 | 849.4 | 850 | 3,935,000 | 850 |
| 2018-07-11 | 863.7 | 864.5 | 849.7 | 856.7 | 3,705,800 | 856.70 |
| 2018-07-10 | 868.5 | 877.1 | 866.6 | 871.6 | 4,731,400 | 871.60 |
| 2018-07-09 | 866.4 | 870.9 | 862.1 | 862.2 | 4,852,400 | 862.20 |
| 2018-07-06 | 861.6 | 870 | 861.6 | 865.8 | 4,809,400 | 865.80 |
| 2018-07-05 | 850.4 | 855 | 848.9 | 853 | 4,084,000 | 853 |
| 2018-07-04 | 849.1 | 855.9 | 846.9 | 850.4 | 4,317,300 | 850.40 |
| 2018-07-03 | 863.1 | 864.7 | 846.2 | 851.1 | 5,546,900 | 851.10 |
| 2018-07-02 | 871 | 879.7 | 862.8 | 863 | 4,604,400 | 863 |
| 2018-06-29 | 867 | 874 | 863.1 | 874 | 5,795,000 | 874 |
| 2018-06-28 | 852.1 | 864.2 | 847.8 | 862.8 | 6,718,700 | 862.80 |
| 2018-06-27 | 877 | 878.4 | 851.4 | 852.7 | 8,190,600 | 852.70 |
| 2018-06-26 | 862 | 873.6 | 857.3 | 871.1 | 6,134,000 | 871.10 |
| 2018-06-25 | 865 | 867.4 | 858.3 | 861.2 | 5,397,800 | 861.20 |
| 2018-06-22 | 870 | 872.2 | 863.3 | 871 | 4,109,300 | 871 |
| 2018-06-21 | 873.5 | 882.4 | 873.1 | 876.1 | 4,679,100 | 876.10 |
| 2018-06-20 | 865 | 873.4 | 860 | 872.2 | 5,234,700 | 872.20 |
| 2018-06-19 | 872 | 877.5 | 864.8 | 864.8 | 7,808,300 | 864.80 |
| 2018-06-18 | 889.9 | 889.9 | 873.5 | 875.4 | 7,037,700 | 875.40 |
| 2018-06-15 | 890 | 891.4 | 875.4 | 887.8 | 12,473,800 | 887.80 |
| 2018-06-14 | 907 | 907 | 890.7 | 891 | 9,948,500 | 891 |
| 2018-06-13 | 912.8 | 915.8 | 907.6 | 909.7 | 5,486,900 | 909.70 |
| 2018-06-12 | 917 | 917 | 907.2 | 910.1 | 5,094,800 | 910.10 |
| 2018-06-11 | 908.1 | 913.7 | 905.6 | 909.8 | 3,111,800 | 909.80 |
| 2018-06-08 | 908.4 | 911.8 | 900.1 | 902.8 | 6,472,200 | 902.80 |
| 2018-06-07 | 917 | 920.6 | 910.7 | 912.2 | 5,291,900 | 912.20 |
| 2018-06-06 | 909 | 919.3 | 908 | 912 | 4,209,500 | 912 |
| 2018-06-05 | 918.5 | 923.2 | 910.5 | 911.8 | 5,877,600 | 911.80 |
| 2018-06-04 | 908.1 | 915.5 | 906.2 | 915 | 4,421,500 | 915 |
| 2018-06-01 | 895.4 | 908.8 | 893 | 901.2 | 6,122,400 | 901.20 |
| 2018-05-31 | 896.5 | 896.5 | 885 | 890.9 | 19,255,200 | 890.90 |
| 2018-05-30 | 897.9 | 899.7 | 891.6 | 892.7 | 9,451,400 | 892.70 |
| 2018-05-29 | 915.1 | 915.8 | 904 | 908 | 5,444,900 | 908 |
| 2018-05-28 | 915 | 920.4 | 913.5 | 918 | 4,471,000 | 918 |
| 2018-05-25 | 910 | 917.2 | 906.2 | 908 | 5,702,100 | 908 |
| 2018-05-24 | 925 | 926.9 | 910.6 | 911 | 8,979,100 | 911 |
| 2018-05-23 | 934 | 937.8 | 927.2 | 930.3 | 6,162,300 | 930.30 |
| 2018-05-22 | 948 | 948 | 940.1 | 941.5 | 4,630,100 | 941.50 |
| 2018-05-21 | 953 | 953.6 | 947.3 | 947.7 | 4,820,300 | 947.70 |
| 2018-05-18 | 954 | 956.9 | 950.2 | 953.6 | 3,652,900 | 953.60 |
| 2018-05-17 | 941.3 | 954.8 | 939.2 | 951.2 | 6,385,200 | 951.20 |
| 2018-05-16 | 940.1 | 945.1 | 934.1 | 935.6 | 5,600,400 | 935.60 |
| 2018-05-15 | 934.8 | 950.7 | 927.6 | 948.8 | 8,951,800 | 948.80 |
| 2018-05-14 | 936.9 | 937 | 922.4 | 927.9 | 9,185,800 | 927.90 |
| 2018-05-11 | 950 | 950.1 | 919 | 933.8 | 14,157,100 | 933.80 |
| 2018-05-10 | 991 | 1,008.5 | 927.2 | 943 | 18,395,700 | 943 |
| 2018-05-09 | 1,012.5 | 1,015.5 | 991.1 | 994.4 | 5,120,600 | 994.40 |
| 2018-05-08 | 1,000 | 1,011 | 999.4 | 1,003.5 | 4,131,800 | 1,003.50 |
| 2018-05-07 | 1,017 | 1,017 | 999 | 1,001.5 | 3,960,500 | 1,001.50 |
| 2018-05-02 | 1,010 | 1,018 | 1,005.5 | 1,010.5 | 2,886,600 | 1,010.50 |
| 2018-05-01 | 1,020 | 1,021 | 1,005.5 | 1,012 | 3,210,700 | 1,012 |
| 2018-04-27 | 1,033.5 | 1,035.5 | 1,019 | 1,022 | 3,621,900 | 1,022 |
| 2018-04-26 | 1,035 | 1,035 | 1,023 | 1,024.5 | 3,650,100 | 1,024.50 |
| 2018-04-25 | 1,025.5 | 1,026 | 1,014 | 1,023.5 | 2,716,800 | 1,023.50 |
| 2018-04-24 | 1,031 | 1,033 | 1,020 | 1,030.5 | 2,853,800 | 1,030.50 |
| 2018-04-23 | 1,024 | 1,028 | 1,017.5 | 1,023 | 2,635,300 | 1,023 |
| 2018-04-20 | 1,020.5 | 1,024 | 1,013 | 1,022.5 | 3,087,300 | 1,022.50 |
| 2018-04-19 | 1,015 | 1,028.5 | 1,014.5 | 1,025.5 | 4,399,300 | 1,025.50 |
| 2018-04-18 | 1,001.5 | 1,011 | 1,001.5 | 1,007.5 | 3,601,900 | 1,007.50 |
| 2018-04-17 | 1,010 | 1,011.5 | 1,000.5 | 1,001 | 2,844,900 | 1,001 |
| 2018-04-16 | 1,008.5 | 1,013 | 1,002.5 | 1,010.5 | 2,884,600 | 1,010.50 |
| 2018-04-13 | 999.9 | 1,008 | 996.7 | 1,005.5 | 3,659,500 | 1,005.50 |
| 2018-04-12 | 994.3 | 996.1 | 989.4 | 992.6 | 2,614,500 | 992.60 |
| 2018-04-11 | 987.9 | 996.8 | 986.5 | 992 | 2,989,500 | 992 |
| 2018-04-10 | 981.4 | 987.8 | 972.1 | 985.2 | 4,629,900 | 985.20 |
| 2018-04-09 | 973 | 986.6 | 971 | 982.9 | 3,638,300 | 982.90 |
| 2018-04-06 | 975 | 981.4 | 973.1 | 974.6 | 5,512,300 | 974.60 |
| 2018-04-05 | 981.8 | 983.2 | 975 | 979.3 | 6,440,900 | 979.30 |
| 2018-04-04 | 987 | 987.4 | 972.4 | 977.1 | 6,141,000 | 977.10 |
| 2018-04-03 | 990 | 992.3 | 981.4 | 986.5 | 5,846,000 | 986.50 |
| 2018-03-30 | 1,011 | 1,012.5 | 1,000 | 1,006.5 | 3,059,800 | 1,006.50 |
| 2018-03-29 | 1,017 | 1,020.5 | 990.7 | 1,001 | 5,329,700 | 1,001 |
| 2018-03-28 | 1,010 | 1,013.5 | 1,000 | 1,012 | 5,907,800 | 1,012 |
| 2018-03-27 | 997.4 | 1,021 | 997.4 | 1,021 | 5,967,400 | 1,021 |
| 2018-03-26 | 980 | 990.9 | 974 | 990.9 | 6,281,700 | 990.90 |
| 2018-03-23 | 999.2 | 999.3 | 984.3 | 986.5 | 7,090,300 | 986.50 |
| 2018-03-22 | 1,012 | 1,017 | 1,002.5 | 1,013.5 | 5,954,900 | 1,013.50 |
| 2018-03-20 | 1,018 | 1,018.5 | 1,010.5 | 1,017.5 | 4,302,300 | 1,017.50 |
| 2018-03-19 | 1,030.5 | 1,037 | 1,021 | 1,026.5 | 3,527,500 | 1,026.50 |
| 2018-03-16 | 1,045 | 1,048.5 | 1,026.5 | 1,026.5 | 5,964,900 | 1,026.50 |
| 2018-03-15 | 1,049.5 | 1,051.5 | 1,034 | 1,041.5 | 5,161,600 | 1,041.50 |
| 2018-03-14 | 1,063.5 | 1,066.5 | 1,056 | 1,060 | 2,677,600 | 1,060 |
| 2018-03-13 | 1,051 | 1,061.5 | 1,047 | 1,061.5 | 3,002,100 | 1,061.50 |
| 2018-03-12 | 1,061.5 | 1,064 | 1,051.5 | 1,059.5 | 3,771,700 | 1,059.50 |
| 2018-03-09 | 1,041.5 | 1,057 | 1,035.5 | 1,042.5 | 6,590,800 | 1,042.50 |
| 2018-03-08 | 1,052 | 1,056 | 1,033 | 1,035.5 | 3,286,900 | 1,035.50 |
| 2018-03-07 | 1,032 | 1,048 | 1,030.5 | 1,033 | 3,924,400 | 1,033 |
| 2018-03-06 | 1,057 | 1,058.5 | 1,039 | 1,041.5 | 4,633,600 | 1,041.50 |
| 2018-03-05 | 1,036 | 1,042.5 | 1,028.5 | 1,039 | 3,091,800 | 1,039 |
| 2018-03-02 | 1,041 | 1,049 | 1,034.5 | 1,043 | 5,244,200 | 1,043 |
| 2018-03-01 | 1,070 | 1,075.5 | 1,061 | 1,063.5 | 5,385,100 | 1,063.50 |
| 2018-02-28 | 1,094 | 1,105 | 1,086 | 1,086 | 5,983,600 | 1,086 |
| 2018-02-27 | 1,110 | 1,114.5 | 1,100 | 1,105 | 3,399,900 | 1,105 |
| 2018-02-26 | 1,105 | 1,107.5 | 1,093.5 | 1,100.5 | 2,954,100 | 1,100.50 |
| 2018-02-23 | 1,091 | 1,094 | 1,082 | 1,094 | 2,669,700 | 1,094 |
| 2018-02-22 | 1,108.5 | 1,113.5 | 1,085.5 | 1,089 | 4,552,900 | 1,089 |
| 2018-02-21 | 1,095.5 | 1,106.5 | 1,092.5 | 1,100 | 5,578,200 | 1,100 |
| 2018-02-20 | 1,103.5 | 1,110 | 1,092.5 | 1,095 | 4,345,800 | 1,095 |
| 2018-02-19 | 1,100 | 1,109.5 | 1,097.5 | 1,109.5 | 4,623,600 | 1,109.50 |
| 2018-02-16 | 1,079 | 1,089.5 | 1,072 | 1,085.5 | 4,123,900 | 1,085.50 |
| 2018-02-15 | 1,074 | 1,087 | 1,073.5 | 1,076.5 | 4,133,800 | 1,076.50 |
| 2018-02-14 | 1,081 | 1,091 | 1,072.5 | 1,083 | 9,370,200 | 1,083 |
| 2018-02-13 | 1,080 | 1,094 | 1,059.5 | 1,062 | 13,349,800 | 1,062 |
| 2018-02-09 | 1,001.5 | 1,032 | 1,000 | 1,023 | 9,479,600 | 1,023 |
| 2018-02-08 | 1,020 | 1,027.5 | 1,009.5 | 1,022.5 | 5,455,500 | 1,022.50 |
| 2018-02-07 | 1,043 | 1,050 | 1,008.5 | 1,009 | 9,612,800 | 1,009 |
| 2018-02-06 | 1,012 | 1,030.5 | 1,003.5 | 1,018.5 | 12,744,800 | 1,018.50 |
| 2018-02-05 | 1,071 | 1,076.5 | 1,057.5 | 1,059.5 | 5,785,000 | 1,059.50 |
| 2018-02-02 | 1,098 | 1,102 | 1,085 | 1,089.5 | 4,308,200 | 1,089.50 |
| 2018-02-01 | 1,090 | 1,105.5 | 1,088 | 1,104.5 | 4,130,400 | 1,104.50 |
| 2018-01-31 | 1,104.5 | 1,106.5 | 1,085 | 1,085 | 7,449,700 | 1,085 |
| 2018-01-30 | 1,120.5 | 1,125 | 1,103 | 1,106.5 | 5,022,600 | 1,106.50 |
| 2018-01-29 | 1,124 | 1,125 | 1,112 | 1,119.5 | 4,474,600 | 1,119.50 |
| 2018-01-26 | 1,111.5 | 1,127 | 1,108 | 1,124 | 7,745,200 | 1,124 |
| 2018-01-25 | 1,111 | 1,112 | 1,102.5 | 1,103.5 | 4,593,300 | 1,103.50 |
| 2018-01-24 | 1,124.5 | 1,127 | 1,115.5 | 1,120 | 4,082,400 | 1,120 |
| 2018-01-23 | 1,120 | 1,127 | 1,113.5 | 1,126.5 | 5,025,500 | 1,126.50 |
| 2018-01-22 | 1,128 | 1,129.5 | 1,116 | 1,122.5 | 3,926,200 | 1,122.50 |
| 2018-01-19 | 1,116.5 | 1,121.5 | 1,110.5 | 1,114.5 | 3,847,900 | 1,114.50 |
| 2018-01-18 | 1,129 | 1,131 | 1,103.5 | 1,107.5 | 7,016,400 | 1,107.50 |
| 2018-01-17 | 1,116 | 1,124 | 1,112.5 | 1,122 | 4,039,400 | 1,122 |
| 2018-01-16 | 1,126 | 1,129 | 1,116 | 1,125 | 3,562,500 | 1,125 |
| 2018-01-15 | 1,132 | 1,135 | 1,124.5 | 1,126.5 | 4,399,800 | 1,126.50 |
| 2018-01-12 | 1,125 | 1,133 | 1,119 | 1,123.5 | 5,114,400 | 1,123.50 |
| 2018-01-11 | 1,120 | 1,122.5 | 1,112 | 1,119.5 | 4,316,700 | 1,119.50 |
| 2018-01-10 | 1,124 | 1,137 | 1,118 | 1,125.5 | 6,821,400 | 1,125.50 |
| 2018-01-09 | 1,105.5 | 1,126 | 1,104.5 | 1,120 | 9,251,300 | 1,120 |
| 2018-01-05 | 1,096 | 1,099.5 | 1,091.5 | 1,097 | 4,591,200 | 1,097 |
| 2018-01-04 | 1,074.5 | 1,094 | 1,074 | 1,094 | 6,985,400 | 1,094 |
分割・併合履歴 ： なし