3857 (株)ラック 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 | 1,366 | 1,366 | 1,255 | 1,347 | 205,500 | 1,347 |
| 2018-12-27 | 1,400 | 1,417 | 1,366 | 1,394 | 215,200 | 1,394 |
| 2018-12-26 | 1,315 | 1,355 | 1,299 | 1,331 | 252,400 | 1,331 |
| 2018-12-25 | 1,250 | 1,335 | 1,223 | 1,273 | 361,200 | 1,273 |
| 2018-12-21 | 1,327 | 1,354 | 1,300 | 1,335 | 271,600 | 1,335 |
| 2018-12-20 | 1,355 | 1,369 | 1,322 | 1,351 | 356,700 | 1,351 |
| 2018-12-19 | 1,316 | 1,354 | 1,291 | 1,341 | 338,900 | 1,341 |
| 2018-12-18 | 1,268 | 1,347 | 1,262 | 1,316 | 296,600 | 1,316 |
| 2018-12-17 | 1,339 | 1,340 | 1,301 | 1,302 | 227,700 | 1,302 |
| 2018-12-14 | 1,403 | 1,403 | 1,328 | 1,348 | 226,400 | 1,348 |
| 2018-12-13 | 1,433 | 1,441 | 1,395 | 1,406 | 245,500 | 1,406 |
| 2018-12-12 | 1,416 | 1,445 | 1,396 | 1,441 | 172,900 | 1,441 |
| 2018-12-11 | 1,489 | 1,490 | 1,396 | 1,406 | 226,300 | 1,406 |
| 2018-12-10 | 1,506 | 1,522 | 1,445 | 1,459 | 147,300 | 1,459 |
| 2018-12-07 | 1,578 | 1,585 | 1,539 | 1,545 | 152,300 | 1,545 |
| 2018-12-06 | 1,620 | 1,623 | 1,539 | 1,558 | 175,700 | 1,558 |
| 2018-12-05 | 1,601 | 1,638 | 1,593 | 1,625 | 122,100 | 1,625 |
| 2018-12-04 | 1,715 | 1,729 | 1,643 | 1,649 | 197,900 | 1,649 |
| 2018-12-03 | 1,660 | 1,718 | 1,649 | 1,710 | 233,200 | 1,710 |
| 2018-11-30 | 1,665 | 1,665 | 1,616 | 1,642 | 447,700 | 1,642 |
| 2018-11-29 | 1,669 | 1,678 | 1,641 | 1,656 | 239,800 | 1,656 |
| 2018-11-28 | 1,596 | 1,649 | 1,594 | 1,640 | 171,700 | 1,640 |
| 2018-11-27 | 1,560 | 1,605 | 1,543 | 1,600 | 212,900 | 1,600 |
| 2018-11-26 | 1,580 | 1,595 | 1,536 | 1,541 | 164,600 | 1,541 |
| 2018-11-22 | 1,560 | 1,569 | 1,521 | 1,563 | 136,700 | 1,563 |
| 2018-11-21 | 1,511 | 1,580 | 1,502 | 1,549 | 199,400 | 1,549 |
| 2018-11-20 | 1,547 | 1,582 | 1,521 | 1,535 | 193,300 | 1,535 |
| 2018-11-19 | 1,528 | 1,578 | 1,528 | 1,563 | 207,900 | 1,563 |
| 2018-11-16 | 1,544 | 1,563 | 1,513 | 1,515 | 209,000 | 1,515 |
| 2018-11-15 | 1,498 | 1,548 | 1,486 | 1,526 | 193,400 | 1,526 |
| 2018-11-14 | 1,528 | 1,553 | 1,485 | 1,486 | 190,400 | 1,486 |
| 2018-11-13 | 1,490 | 1,540 | 1,474 | 1,528 | 315,400 | 1,528 |
| 2018-11-12 | 1,584 | 1,591 | 1,515 | 1,531 | 339,200 | 1,531 |
| 2018-11-09 | 1,625 | 1,632 | 1,580 | 1,595 | 305,600 | 1,595 |
| 2018-11-08 | 1,673 | 1,674 | 1,613 | 1,619 | 396,500 | 1,619 |
| 2018-11-07 | 1,625 | 1,655 | 1,613 | 1,631 | 260,700 | 1,631 |
| 2018-11-06 | 1,673 | 1,694 | 1,586 | 1,615 | 402,900 | 1,615 |
| 2018-11-05 | 1,629 | 1,673 | 1,600 | 1,666 | 420,500 | 1,666 |
| 2018-11-02 | 1,736 | 1,749 | 1,563 | 1,630 | 896,000 | 1,630 |
| 2018-11-01 | 1,770 | 1,778 | 1,671 | 1,741 | 461,500 | 1,741 |
| 2018-10-31 | 1,705 | 1,802 | 1,705 | 1,770 | 345,100 | 1,770 |
| 2018-10-30 | 1,612 | 1,662 | 1,582 | 1,633 | 456,900 | 1,633 |
| 2018-10-29 | 1,722 | 1,749 | 1,618 | 1,620 | 465,200 | 1,620 |
| 2018-10-26 | 2,090 | 2,114 | 1,756 | 1,791 | 623,000 | 1,791 |
| 2018-10-25 | 2,125 | 2,140 | 2,051 | 2,060 | 316,900 | 2,060 |
| 2018-10-24 | 2,174 | 2,191 | 2,146 | 2,175 | 194,800 | 2,175 |
| 2018-10-23 | 2,148 | 2,201 | 2,135 | 2,157 | 252,900 | 2,157 |
| 2018-10-22 | 2,150 | 2,155 | 2,103 | 2,144 | 107,200 | 2,144 |
| 2018-10-19 | 2,119 | 2,140 | 2,096 | 2,139 | 119,500 | 2,139 |
| 2018-10-18 | 2,129 | 2,150 | 2,110 | 2,140 | 105,800 | 2,140 |
| 2018-10-17 | 2,112 | 2,143 | 2,087 | 2,102 | 87,700 | 2,102 |
| 2018-10-16 | 2,099 | 2,129 | 2,047 | 2,070 | 136,400 | 2,070 |
| 2018-10-15 | 2,100 | 2,110 | 2,077 | 2,084 | 107,900 | 2,084 |
| 2018-10-12 | 2,000 | 2,083 | 2,000 | 2,083 | 129,200 | 2,083 |
| 2018-10-11 | 1,985 | 2,037 | 1,950 | 2,015 | 193,800 | 2,015 |
| 2018-10-10 | 2,050 | 2,117 | 2,036 | 2,087 | 200,500 | 2,087 |
| 2018-10-09 | 2,125 | 2,125 | 2,066 | 2,077 | 148,300 | 2,077 |
| 2018-10-05 | 2,130 | 2,169 | 2,102 | 2,154 | 146,000 | 2,154 |
| 2018-10-04 | 2,083 | 2,182 | 2,077 | 2,170 | 292,800 | 2,170 |
| 2018-10-03 | 2,123 | 2,144 | 2,066 | 2,071 | 136,700 | 2,071 |
| 2018-10-02 | 2,200 | 2,203 | 2,074 | 2,118 | 320,800 | 2,118 |
| 2018-10-01 | 2,207 | 2,211 | 2,142 | 2,192 | 251,000 | 2,192 |
| 2018-09-28 | 2,097 | 2,200 | 2,052 | 2,185 | 427,400 | 2,185 |
| 2018-09-27 | 2,079 | 2,116 | 2,068 | 2,073 | 232,500 | 2,073 |
| 2018-09-26 | 2,030 | 2,079 | 2,025 | 2,060 | 164,900 | 2,060 |
| 2018-09-25 | 2,019 | 2,031 | 1,944 | 2,017 | 173,200 | 2,017 |
| 2018-09-21 | 2,068 | 2,105 | 2,024 | 2,034 | 144,300 | 2,034 |
| 2018-09-20 | 2,065 | 2,079 | 2,036 | 2,053 | 102,300 | 2,053 |
| 2018-09-19 | 2,118 | 2,134 | 2,041 | 2,051 | 172,500 | 2,051 |
| 2018-09-18 | 2,093 | 2,127 | 2,056 | 2,075 | 128,200 | 2,075 |
| 2018-09-14 | 2,081 | 2,112 | 2,013 | 2,093 | 185,200 | 2,093 |
| 2018-09-13 | 2,130 | 2,141 | 2,040 | 2,060 | 385,200 | 2,060 |
| 2018-09-12 | 1,992 | 2,170 | 1,987 | 2,116 | 927,300 | 2,116 |
| 2018-09-11 | 1,916 | 1,980 | 1,874 | 1,971 | 383,400 | 1,971 |
| 2018-09-10 | 1,840 | 1,913 | 1,832 | 1,896 | 185,900 | 1,896 |
| 2018-09-07 | 1,820 | 1,864 | 1,791 | 1,836 | 201,300 | 1,836 |
| 2018-09-06 | 1,870 | 1,870 | 1,814 | 1,832 | 154,000 | 1,832 |
| 2018-09-05 | 1,910 | 1,932 | 1,890 | 1,890 | 84,800 | 1,890 |
| 2018-09-04 | 1,834 | 1,919 | 1,821 | 1,913 | 149,100 | 1,913 |
| 2018-09-03 | 1,926 | 1,928 | 1,825 | 1,843 | 257,100 | 1,843 |
| 2018-08-31 | 1,905 | 1,936 | 1,889 | 1,926 | 175,600 | 1,926 |
| 2018-08-30 | 1,863 | 1,911 | 1,861 | 1,894 | 167,100 | 1,894 |
| 2018-08-29 | 1,813 | 1,875 | 1,813 | 1,851 | 139,400 | 1,851 |
| 2018-08-28 | 1,850 | 1,851 | 1,785 | 1,795 | 100,200 | 1,795 |
| 2018-08-27 | 1,850 | 1,876 | 1,836 | 1,840 | 83,000 | 1,840 |
| 2018-08-24 | 1,860 | 1,860 | 1,833 | 1,854 | 43,600 | 1,854 |
| 2018-08-23 | 1,771 | 1,859 | 1,771 | 1,832 | 120,000 | 1,832 |
| 2018-08-22 | 1,753 | 1,778 | 1,731 | 1,771 | 132,500 | 1,771 |
| 2018-08-21 | 1,807 | 1,820 | 1,731 | 1,751 | 193,500 | 1,751 |
| 2018-08-20 | 1,868 | 1,883 | 1,822 | 1,826 | 134,700 | 1,826 |
| 2018-08-17 | 1,850 | 1,869 | 1,830 | 1,849 | 69,900 | 1,849 |
| 2018-08-16 | 1,841 | 1,859 | 1,818 | 1,837 | 85,400 | 1,837 |
| 2018-08-15 | 1,894 | 1,895 | 1,849 | 1,862 | 58,500 | 1,862 |
| 2018-08-14 | 1,841 | 1,878 | 1,841 | 1,868 | 80,100 | 1,868 |
| 2018-08-13 | 1,870 | 1,873 | 1,829 | 1,834 | 133,200 | 1,834 |
| 2018-08-10 | 1,860 | 1,920 | 1,858 | 1,883 | 201,800 | 1,883 |
| 2018-08-09 | 1,879 | 1,886 | 1,823 | 1,837 | 101,900 | 1,837 |
| 2018-08-08 | 1,869 | 1,908 | 1,848 | 1,848 | 137,300 | 1,848 |
| 2018-08-07 | 1,880 | 1,955 | 1,866 | 1,871 | 356,800 | 1,871 |
| 2018-08-06 | 1,851 | 1,921 | 1,846 | 1,899 | 524,100 | 1,899 |
| 2018-08-03 | 1,850 | 1,885 | 1,770 | 1,804 | 452,300 | 1,804 |
| 2018-08-02 | 1,755 | 1,851 | 1,741 | 1,830 | 850,600 | 1,830 |
| 2018-08-01 | 1,755 | 1,755 | 1,705 | 1,725 | 155,500 | 1,725 |
| 2018-07-31 | 1,715 | 1,770 | 1,715 | 1,744 | 200,800 | 1,744 |
| 2018-07-30 | 1,657 | 1,738 | 1,657 | 1,733 | 195,400 | 1,733 |
| 2018-07-27 | 1,651 | 1,664 | 1,645 | 1,655 | 47,600 | 1,655 |
| 2018-07-26 | 1,639 | 1,669 | 1,623 | 1,650 | 84,400 | 1,650 |
| 2018-07-25 | 1,613 | 1,629 | 1,587 | 1,624 | 52,900 | 1,624 |
| 2018-07-24 | 1,584 | 1,622 | 1,582 | 1,609 | 75,800 | 1,609 |
| 2018-07-23 | 1,600 | 1,606 | 1,579 | 1,586 | 52,400 | 1,586 |
| 2018-07-20 | 1,624 | 1,635 | 1,599 | 1,607 | 49,700 | 1,607 |
| 2018-07-19 | 1,640 | 1,647 | 1,624 | 1,634 | 43,000 | 1,634 |
| 2018-07-18 | 1,611 | 1,644 | 1,611 | 1,635 | 75,300 | 1,635 |
| 2018-07-17 | 1,635 | 1,641 | 1,612 | 1,616 | 82,700 | 1,616 |
| 2018-07-13 | 1,628 | 1,667 | 1,628 | 1,643 | 95,500 | 1,643 |
| 2018-07-12 | 1,596 | 1,646 | 1,596 | 1,621 | 96,000 | 1,621 |
| 2018-07-11 | 1,603 | 1,619 | 1,576 | 1,596 | 67,600 | 1,596 |
| 2018-07-10 | 1,627 | 1,628 | 1,598 | 1,603 | 78,900 | 1,603 |
| 2018-07-09 | 1,630 | 1,649 | 1,620 | 1,620 | 67,100 | 1,620 |
| 2018-07-06 | 1,565 | 1,627 | 1,565 | 1,621 | 64,900 | 1,621 |
| 2018-07-05 | 1,611 | 1,638 | 1,559 | 1,559 | 124,000 | 1,559 |
| 2018-07-04 | 1,635 | 1,650 | 1,617 | 1,619 | 79,400 | 1,619 |
| 2018-07-03 | 1,649 | 1,709 | 1,631 | 1,639 | 115,200 | 1,639 |
| 2018-07-02 | 1,721 | 1,748 | 1,666 | 1,666 | 104,600 | 1,666 |
| 2018-06-29 | 1,694 | 1,730 | 1,694 | 1,719 | 109,900 | 1,719 |
| 2018-06-28 | 1,750 | 1,750 | 1,695 | 1,699 | 84,600 | 1,699 |
| 2018-06-27 | 1,713 | 1,767 | 1,712 | 1,754 | 67,800 | 1,754 |
| 2018-06-26 | 1,702 | 1,734 | 1,687 | 1,722 | 62,400 | 1,722 |
| 2018-06-25 | 1,780 | 1,794 | 1,728 | 1,735 | 100,800 | 1,735 |
| 2018-06-22 | 1,759 | 1,776 | 1,740 | 1,776 | 124,500 | 1,776 |
| 2018-06-21 | 1,735 | 1,773 | 1,735 | 1,764 | 126,800 | 1,764 |
| 2018-06-20 | 1,700 | 1,724 | 1,681 | 1,724 | 81,300 | 1,724 |
| 2018-06-19 | 1,720 | 1,734 | 1,694 | 1,696 | 74,700 | 1,696 |
| 2018-06-18 | 1,726 | 1,729 | 1,704 | 1,729 | 81,000 | 1,729 |
| 2018-06-15 | 1,720 | 1,764 | 1,720 | 1,738 | 116,700 | 1,738 |
| 2018-06-14 | 1,747 | 1,747 | 1,704 | 1,704 | 85,300 | 1,704 |
| 2018-06-13 | 1,750 | 1,757 | 1,733 | 1,747 | 116,500 | 1,747 |
| 2018-06-12 | 1,730 | 1,768 | 1,722 | 1,758 | 187,300 | 1,758 |
| 2018-06-11 | 1,719 | 1,726 | 1,710 | 1,720 | 102,700 | 1,720 |
| 2018-06-08 | 1,673 | 1,716 | 1,673 | 1,707 | 153,800 | 1,707 |
| 2018-06-07 | 1,680 | 1,705 | 1,671 | 1,683 | 128,700 | 1,683 |
| 2018-06-06 | 1,636 | 1,674 | 1,618 | 1,661 | 122,800 | 1,661 |
| 2018-06-05 | 1,658 | 1,672 | 1,617 | 1,636 | 95,900 | 1,636 |
| 2018-06-04 | 1,680 | 1,706 | 1,655 | 1,664 | 131,700 | 1,664 |
| 2018-06-01 | 1,648 | 1,690 | 1,633 | 1,678 | 297,000 | 1,678 |
| 2018-05-31 | 1,601 | 1,610 | 1,561 | 1,592 | 132,700 | 1,592 |
| 2018-05-30 | 1,521 | 1,590 | 1,520 | 1,568 | 126,700 | 1,568 |
| 2018-05-29 | 1,600 | 1,601 | 1,546 | 1,557 | 92,000 | 1,557 |
| 2018-05-28 | 1,584 | 1,619 | 1,584 | 1,599 | 61,500 | 1,599 |
| 2018-05-25 | 1,614 | 1,618 | 1,567 | 1,582 | 100,300 | 1,582 |
| 2018-05-24 | 1,586 | 1,648 | 1,586 | 1,623 | 153,500 | 1,623 |
| 2018-05-23 | 1,642 | 1,642 | 1,587 | 1,599 | 135,900 | 1,599 |
| 2018-05-22 | 1,610 | 1,656 | 1,606 | 1,630 | 206,600 | 1,630 |
| 2018-05-21 | 1,516 | 1,619 | 1,516 | 1,619 | 221,000 | 1,619 |
| 2018-05-18 | 1,577 | 1,577 | 1,529 | 1,529 | 106,900 | 1,529 |
| 2018-05-17 | 1,552 | 1,590 | 1,529 | 1,577 | 182,600 | 1,577 |
| 2018-05-16 | 1,588 | 1,635 | 1,576 | 1,577 | 223,000 | 1,577 |
| 2018-05-15 | 1,590 | 1,645 | 1,580 | 1,602 | 325,800 | 1,602 |
| 2018-05-14 | 1,551 | 1,600 | 1,551 | 1,588 | 251,500 | 1,588 |
| 2018-05-11 | 1,514 | 1,571 | 1,514 | 1,541 | 291,200 | 1,541 |
| 2018-05-10 | 1,439 | 1,542 | 1,439 | 1,521 | 692,600 | 1,521 |
| 2018-05-09 | 1,396 | 1,425 | 1,394 | 1,414 | 176,000 | 1,414 |
| 2018-05-08 | 1,381 | 1,408 | 1,375 | 1,396 | 113,500 | 1,396 |
| 2018-05-07 | 1,376 | 1,386 | 1,364 | 1,378 | 46,200 | 1,378 |
| 2018-05-02 | 1,331 | 1,387 | 1,331 | 1,375 | 112,400 | 1,375 |
| 2018-05-01 | 1,295 | 1,342 | 1,293 | 1,339 | 99,800 | 1,339 |
| 2018-04-27 | 1,313 | 1,316 | 1,283 | 1,293 | 142,600 | 1,293 |
| 2018-04-26 | 1,346 | 1,351 | 1,307 | 1,315 | 91,700 | 1,315 |
| 2018-04-25 | 1,341 | 1,354 | 1,329 | 1,336 | 52,300 | 1,336 |
| 2018-04-24 | 1,345 | 1,366 | 1,343 | 1,359 | 39,900 | 1,359 |
| 2018-04-23 | 1,339 | 1,355 | 1,332 | 1,343 | 31,100 | 1,343 |
| 2018-04-20 | 1,327 | 1,352 | 1,326 | 1,339 | 87,000 | 1,339 |
| 2018-04-19 | 1,332 | 1,335 | 1,320 | 1,326 | 41,900 | 1,326 |
| 2018-04-18 | 1,328 | 1,335 | 1,310 | 1,328 | 138,400 | 1,328 |
| 2018-04-17 | 1,347 | 1,352 | 1,306 | 1,328 | 85,100 | 1,328 |
| 2018-04-16 | 1,383 | 1,383 | 1,343 | 1,347 | 80,600 | 1,347 |
| 2018-04-13 | 1,383 | 1,389 | 1,373 | 1,383 | 46,600 | 1,383 |
| 2018-04-12 | 1,379 | 1,393 | 1,373 | 1,383 | 40,900 | 1,383 |
| 2018-04-11 | 1,410 | 1,421 | 1,373 | 1,381 | 103,800 | 1,381 |
| 2018-04-10 | 1,423 | 1,426 | 1,406 | 1,420 | 93,100 | 1,420 |
| 2018-04-09 | 1,409 | 1,447 | 1,396 | 1,438 | 128,300 | 1,438 |
| 2018-04-06 | 1,386 | 1,400 | 1,384 | 1,396 | 36,100 | 1,396 |
| 2018-04-05 | 1,387 | 1,418 | 1,386 | 1,389 | 60,500 | 1,389 |
| 2018-04-04 | 1,422 | 1,423 | 1,376 | 1,381 | 70,300 | 1,381 |
| 2018-04-03 | 1,415 | 1,429 | 1,406 | 1,408 | 63,800 | 1,408 |
| 2018-03-30 | 1,418 | 1,443 | 1,415 | 1,435 | 81,800 | 1,435 |
| 2018-03-29 | 1,420 | 1,428 | 1,401 | 1,409 | 83,300 | 1,409 |
| 2018-03-28 | 1,363 | 1,403 | 1,357 | 1,403 | 58,600 | 1,403 |
| 2018-03-27 | 1,384 | 1,388 | 1,363 | 1,375 | 51,600 | 1,375 |
| 2018-03-26 | 1,325 | 1,349 | 1,294 | 1,348 | 123,700 | 1,348 |
| 2018-03-23 | 1,334 | 1,372 | 1,334 | 1,358 | 127,300 | 1,358 |
| 2018-03-22 | 1,410 | 1,418 | 1,397 | 1,409 | 73,800 | 1,409 |
| 2018-03-20 | 1,390 | 1,407 | 1,377 | 1,397 | 105,800 | 1,397 |
| 2018-03-19 | 1,440 | 1,440 | 1,390 | 1,411 | 99,500 | 1,411 |
| 2018-03-16 | 1,460 | 1,517 | 1,433 | 1,442 | 197,900 | 1,442 |
| 2018-03-15 | 1,458 | 1,464 | 1,431 | 1,456 | 65,200 | 1,456 |
| 2018-03-14 | 1,466 | 1,474 | 1,454 | 1,458 | 64,300 | 1,458 |
| 2018-03-13 | 1,413 | 1,485 | 1,412 | 1,484 | 188,200 | 1,484 |
| 2018-03-12 | 1,455 | 1,458 | 1,426 | 1,449 | 74,200 | 1,449 |
| 2018-03-09 | 1,420 | 1,446 | 1,420 | 1,438 | 95,600 | 1,438 |
| 2018-03-08 | 1,400 | 1,435 | 1,400 | 1,427 | 71,000 | 1,427 |
| 2018-03-07 | 1,429 | 1,435 | 1,380 | 1,391 | 122,600 | 1,391 |
| 2018-03-06 | 1,379 | 1,425 | 1,375 | 1,412 | 96,200 | 1,412 |
| 2018-03-05 | 1,367 | 1,377 | 1,344 | 1,353 | 78,600 | 1,353 |
| 2018-03-02 | 1,366 | 1,397 | 1,366 | 1,382 | 107,100 | 1,382 |
| 2018-03-01 | 1,400 | 1,422 | 1,397 | 1,414 | 118,100 | 1,414 |
| 2018-02-28 | 1,400 | 1,433 | 1,395 | 1,425 | 131,800 | 1,425 |
| 2018-02-27 | 1,460 | 1,475 | 1,408 | 1,408 | 239,800 | 1,408 |
| 2018-02-26 | 1,425 | 1,475 | 1,423 | 1,464 | 208,800 | 1,464 |
| 2018-02-23 | 1,392 | 1,411 | 1,375 | 1,411 | 94,400 | 1,411 |
| 2018-02-22 | 1,401 | 1,405 | 1,376 | 1,378 | 142,500 | 1,378 |
| 2018-02-21 | 1,383 | 1,419 | 1,379 | 1,412 | 201,500 | 1,412 |
| 2018-02-20 | 1,401 | 1,418 | 1,376 | 1,386 | 161,200 | 1,386 |
| 2018-02-19 | 1,347 | 1,425 | 1,346 | 1,411 | 347,000 | 1,411 |
| 2018-02-16 | 1,277 | 1,362 | 1,265 | 1,342 | 265,600 | 1,342 |
| 2018-02-15 | 1,252 | 1,280 | 1,236 | 1,255 | 231,100 | 1,255 |
| 2018-02-14 | 1,280 | 1,299 | 1,200 | 1,222 | 323,000 | 1,222 |
| 2018-02-13 | 1,355 | 1,363 | 1,283 | 1,283 | 268,900 | 1,283 |
| 2018-02-09 | 1,284 | 1,343 | 1,263 | 1,325 | 296,600 | 1,325 |
| 2018-02-08 | 1,381 | 1,386 | 1,322 | 1,344 | 549,000 | 1,344 |
| 2018-02-07 | 1,509 | 1,527 | 1,348 | 1,360 | 654,600 | 1,360 |
| 2018-02-06 | 1,500 | 1,533 | 1,436 | 1,479 | 451,600 | 1,479 |
| 2018-02-05 | 1,700 | 1,730 | 1,676 | 1,700 | 161,600 | 1,700 |
| 2018-02-02 | 1,758 | 1,770 | 1,741 | 1,760 | 74,000 | 1,760 |
| 2018-02-01 | 1,754 | 1,785 | 1,743 | 1,774 | 117,700 | 1,774 |
| 2018-01-31 | 1,722 | 1,755 | 1,721 | 1,738 | 76,600 | 1,738 |
| 2018-01-30 | 1,772 | 1,780 | 1,732 | 1,749 | 130,900 | 1,749 |
| 2018-01-29 | 1,805 | 1,811 | 1,772 | 1,780 | 214,600 | 1,780 |
| 2018-01-26 | 1,761 | 1,767 | 1,741 | 1,758 | 65,600 | 1,758 |
| 2018-01-25 | 1,741 | 1,777 | 1,733 | 1,771 | 108,200 | 1,771 |
| 2018-01-24 | 1,779 | 1,779 | 1,731 | 1,754 | 108,100 | 1,754 |
| 2018-01-23 | 1,790 | 1,794 | 1,761 | 1,770 | 143,300 | 1,770 |
| 2018-01-22 | 1,744 | 1,775 | 1,722 | 1,775 | 135,000 | 1,775 |
| 2018-01-19 | 1,720 | 1,760 | 1,720 | 1,743 | 135,300 | 1,743 |
| 2018-01-18 | 1,785 | 1,791 | 1,722 | 1,722 | 197,500 | 1,722 |
| 2018-01-17 | 1,830 | 1,831 | 1,770 | 1,771 | 253,200 | 1,771 |
| 2018-01-16 | 1,830 | 1,849 | 1,825 | 1,844 | 130,400 | 1,844 |
| 2018-01-15 | 1,812 | 1,849 | 1,802 | 1,835 | 231,300 | 1,835 |
| 2018-01-12 | 1,760 | 1,800 | 1,758 | 1,794 | 198,700 | 1,794 |
| 2018-01-11 | 1,761 | 1,785 | 1,728 | 1,742 | 222,700 | 1,742 |
| 2018-01-10 | 1,706 | 1,766 | 1,706 | 1,761 | 231,100 | 1,761 |
| 2018-01-09 | 1,729 | 1,729 | 1,702 | 1,704 | 221,300 | 1,704 |
| 2018-01-05 | 1,680 | 1,713 | 1,672 | 1,698 | 196,600 | 1,698 |
| 2018-01-04 | 1,654 | 1,685 | 1,646 | 1,658 | 189,000 | 1,658 |
分割・併合履歴 ： なし