4109 ステラ ケミファ(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 | 2,560 | 2,599 | 2,520 | 2,559 | 64,800 | 2,559 |
| 2018-12-27 | 2,602 | 2,630 | 2,560 | 2,594 | 87,100 | 2,594 |
| 2018-12-26 | 2,388 | 2,497 | 2,388 | 2,479 | 83,300 | 2,479 |
| 2018-12-25 | 2,401 | 2,479 | 2,361 | 2,367 | 150,500 | 2,367 |
| 2018-12-21 | 2,659 | 2,674 | 2,544 | 2,593 | 103,900 | 2,593 |
| 2018-12-20 | 2,792 | 2,820 | 2,667 | 2,692 | 78,100 | 2,692 |
| 2018-12-19 | 2,828 | 2,917 | 2,787 | 2,830 | 72,000 | 2,830 |
| 2018-12-18 | 2,889 | 2,889 | 2,771 | 2,778 | 82,200 | 2,778 |
| 2018-12-17 | 2,922 | 2,958 | 2,870 | 2,889 | 74,300 | 2,889 |
| 2018-12-14 | 2,962 | 2,985 | 2,859 | 2,900 | 80,100 | 2,900 |
| 2018-12-13 | 2,910 | 2,985 | 2,875 | 2,963 | 63,500 | 2,963 |
| 2018-12-12 | 2,853 | 2,937 | 2,835 | 2,922 | 64,500 | 2,922 |
| 2018-12-11 | 2,850 | 2,888 | 2,809 | 2,809 | 64,600 | 2,809 |
| 2018-12-10 | 2,926 | 2,948 | 2,855 | 2,856 | 80,100 | 2,856 |
| 2018-12-07 | 3,000 | 3,045 | 2,952 | 2,958 | 60,900 | 2,958 |
| 2018-12-06 | 3,050 | 3,065 | 2,970 | 2,989 | 104,500 | 2,989 |
| 2018-12-05 | 3,090 | 3,115 | 3,060 | 3,075 | 82,300 | 3,075 |
| 2018-12-04 | 3,245 | 3,245 | 3,110 | 3,120 | 101,000 | 3,120 |
| 2018-12-03 | 3,270 | 3,300 | 3,210 | 3,230 | 97,500 | 3,230 |
| 2018-11-30 | 3,215 | 3,270 | 3,170 | 3,215 | 94,800 | 3,215 |
| 2018-11-29 | 3,100 | 3,225 | 3,095 | 3,205 | 166,500 | 3,205 |
| 2018-11-28 | 3,010 | 3,060 | 2,977 | 3,055 | 170,100 | 3,055 |
| 2018-11-27 | 3,100 | 3,105 | 3,005 | 3,010 | 104,400 | 3,010 |
| 2018-11-26 | 3,100 | 3,170 | 3,050 | 3,100 | 149,500 | 3,100 |
| 2018-11-22 | 3,220 | 3,245 | 3,130 | 3,155 | 110,200 | 3,155 |
| 2018-11-21 | 3,130 | 3,220 | 3,090 | 3,180 | 165,300 | 3,180 |
| 2018-11-20 | 3,105 | 3,220 | 3,105 | 3,175 | 171,400 | 3,175 |
| 2018-11-19 | 2,976 | 3,195 | 2,950 | 3,130 | 300,000 | 3,130 |
| 2018-11-16 | 3,160 | 3,180 | 2,902 | 2,926 | 367,100 | 2,926 |
| 2018-11-15 | 3,275 | 3,360 | 3,160 | 3,170 | 198,900 | 3,170 |
| 2018-11-14 | 3,305 | 3,350 | 3,275 | 3,275 | 123,700 | 3,275 |
| 2018-11-13 | 3,335 | 3,400 | 3,280 | 3,310 | 140,600 | 3,310 |
| 2018-11-12 | 3,355 | 3,430 | 3,335 | 3,395 | 154,400 | 3,395 |
| 2018-11-09 | 3,665 | 3,670 | 3,335 | 3,340 | 331,700 | 3,340 |
| 2018-11-08 | 3,795 | 3,815 | 3,710 | 3,735 | 123,600 | 3,735 |
| 2018-11-07 | 3,445 | 3,795 | 3,265 | 3,735 | 401,000 | 3,735 |
| 2018-11-06 | 3,535 | 3,615 | 3,420 | 3,460 | 172,600 | 3,460 |
| 2018-11-05 | 3,545 | 3,655 | 3,505 | 3,515 | 133,500 | 3,515 |
| 2018-11-02 | 3,565 | 3,610 | 3,480 | 3,610 | 82,700 | 3,610 |
| 2018-11-01 | 3,425 | 3,500 | 3,340 | 3,495 | 135,700 | 3,495 |
| 2018-10-31 | 3,275 | 3,455 | 3,235 | 3,440 | 145,200 | 3,440 |
| 2018-10-30 | 3,180 | 3,275 | 3,140 | 3,205 | 211,700 | 3,205 |
| 2018-10-29 | 3,260 | 3,295 | 3,210 | 3,230 | 166,900 | 3,230 |
| 2018-10-26 | 3,500 | 3,520 | 3,285 | 3,330 | 130,800 | 3,330 |
| 2018-10-25 | 3,510 | 3,540 | 3,450 | 3,450 | 86,100 | 3,450 |
| 2018-10-24 | 3,635 | 3,660 | 3,555 | 3,645 | 60,200 | 3,645 |
| 2018-10-23 | 3,740 | 3,755 | 3,605 | 3,605 | 83,300 | 3,605 |
| 2018-10-22 | 3,720 | 3,850 | 3,700 | 3,810 | 48,200 | 3,810 |
| 2018-10-19 | 3,730 | 3,800 | 3,710 | 3,720 | 54,000 | 3,720 |
| 2018-10-18 | 3,820 | 3,880 | 3,785 | 3,825 | 43,100 | 3,825 |
| 2018-10-17 | 3,745 | 3,845 | 3,715 | 3,835 | 80,500 | 3,835 |
| 2018-10-16 | 3,625 | 3,695 | 3,590 | 3,685 | 54,600 | 3,685 |
| 2018-10-15 | 3,750 | 3,770 | 3,650 | 3,650 | 51,300 | 3,650 |
| 2018-10-12 | 3,685 | 3,745 | 3,660 | 3,735 | 78,300 | 3,735 |
| 2018-10-11 | 3,675 | 3,760 | 3,645 | 3,740 | 105,100 | 3,740 |
| 2018-10-10 | 4,015 | 4,070 | 3,920 | 3,920 | 56,900 | 3,920 |
| 2018-10-09 | 4,060 | 4,110 | 3,995 | 4,010 | 100,000 | 4,010 |
| 2018-10-05 | 4,105 | 4,150 | 4,065 | 4,095 | 101,300 | 4,095 |
| 2018-10-04 | 4,170 | 4,180 | 4,105 | 4,155 | 66,100 | 4,155 |
| 2018-10-03 | 4,150 | 4,185 | 4,055 | 4,085 | 71,100 | 4,085 |
| 2018-10-02 | 4,185 | 4,185 | 4,100 | 4,145 | 63,800 | 4,145 |
| 2018-10-01 | 4,165 | 4,215 | 4,120 | 4,150 | 89,900 | 4,150 |
| 2018-09-28 | 4,200 | 4,220 | 4,135 | 4,155 | 71,800 | 4,155 |
| 2018-09-27 | 4,215 | 4,265 | 4,150 | 4,155 | 133,000 | 4,155 |
| 2018-09-26 | 4,030 | 4,250 | 4,015 | 4,215 | 403,100 | 4,215 |
| 2018-09-25 | 3,955 | 4,040 | 3,950 | 4,005 | 133,000 | 4,005 |
| 2018-09-21 | 3,855 | 3,930 | 3,795 | 3,930 | 103,600 | 3,930 |
| 2018-09-20 | 3,885 | 3,920 | 3,805 | 3,845 | 83,600 | 3,845 |
| 2018-09-19 | 3,775 | 3,900 | 3,765 | 3,885 | 95,500 | 3,885 |
| 2018-09-18 | 3,680 | 3,785 | 3,665 | 3,750 | 124,400 | 3,750 |
| 2018-09-14 | 3,570 | 3,630 | 3,565 | 3,610 | 79,700 | 3,610 |
| 2018-09-13 | 3,590 | 3,615 | 3,485 | 3,555 | 104,300 | 3,555 |
| 2018-09-12 | 3,715 | 3,740 | 3,530 | 3,625 | 197,200 | 3,625 |
| 2018-09-11 | 3,735 | 3,890 | 3,720 | 3,855 | 113,000 | 3,855 |
| 2018-09-10 | 3,695 | 3,755 | 3,685 | 3,710 | 33,100 | 3,710 |
| 2018-09-07 | 3,700 | 3,740 | 3,640 | 3,705 | 94,700 | 3,705 |
| 2018-09-06 | 3,795 | 3,810 | 3,685 | 3,725 | 60,000 | 3,725 |
| 2018-09-05 | 3,865 | 3,895 | 3,735 | 3,785 | 108,000 | 3,785 |
| 2018-09-04 | 3,915 | 3,980 | 3,875 | 3,950 | 45,000 | 3,950 |
| 2018-09-03 | 4,000 | 4,035 | 3,865 | 3,920 | 104,900 | 3,920 |
| 2018-08-31 | 3,960 | 4,000 | 3,915 | 3,990 | 123,400 | 3,990 |
| 2018-08-30 | 3,940 | 4,000 | 3,880 | 4,000 | 175,400 | 4,000 |
| 2018-08-29 | 3,875 | 3,890 | 3,795 | 3,850 | 59,200 | 3,850 |
| 2018-08-28 | 3,930 | 3,980 | 3,860 | 3,885 | 109,400 | 3,885 |
| 2018-08-27 | 3,910 | 3,945 | 3,885 | 3,930 | 60,700 | 3,930 |
| 2018-08-24 | 3,925 | 3,945 | 3,850 | 3,900 | 60,800 | 3,900 |
| 2018-08-23 | 3,900 | 3,945 | 3,850 | 3,925 | 98,100 | 3,925 |
| 2018-08-22 | 3,755 | 3,835 | 3,715 | 3,825 | 66,500 | 3,825 |
| 2018-08-21 | 3,690 | 3,780 | 3,680 | 3,750 | 51,700 | 3,750 |
| 2018-08-20 | 3,690 | 3,755 | 3,675 | 3,690 | 55,100 | 3,690 |
| 2018-08-17 | 3,785 | 3,890 | 3,700 | 3,725 | 96,800 | 3,725 |
| 2018-08-16 | 3,690 | 3,775 | 3,610 | 3,750 | 133,200 | 3,750 |
| 2018-08-15 | 3,735 | 3,755 | 3,590 | 3,620 | 67,700 | 3,620 |
| 2018-08-14 | 3,645 | 3,725 | 3,620 | 3,710 | 56,200 | 3,710 |
| 2018-08-13 | 3,730 | 3,805 | 3,620 | 3,625 | 83,700 | 3,625 |
| 2018-08-10 | 3,770 | 3,835 | 3,680 | 3,695 | 114,500 | 3,695 |
| 2018-08-09 | 3,880 | 3,970 | 3,780 | 3,780 | 224,900 | 3,780 |
| 2018-08-08 | 3,830 | 3,950 | 3,700 | 3,950 | 661,200 | 3,950 |
| 2018-08-07 | 3,255 | 3,350 | 3,230 | 3,330 | 79,000 | 3,330 |
| 2018-08-06 | 3,360 | 3,385 | 3,215 | 3,215 | 107,500 | 3,215 |
| 2018-08-03 | 3,415 | 3,445 | 3,365 | 3,375 | 61,800 | 3,375 |
| 2018-08-02 | 3,505 | 3,535 | 3,435 | 3,445 | 41,300 | 3,445 |
| 2018-08-01 | 3,465 | 3,520 | 3,425 | 3,520 | 43,500 | 3,520 |
| 2018-07-31 | 3,395 | 3,490 | 3,385 | 3,470 | 101,200 | 3,470 |
| 2018-07-30 | 3,475 | 3,475 | 3,375 | 3,390 | 53,500 | 3,390 |
| 2018-07-27 | 3,450 | 3,470 | 3,415 | 3,440 | 43,400 | 3,440 |
| 2018-07-26 | 3,415 | 3,460 | 3,395 | 3,455 | 51,600 | 3,455 |
| 2018-07-25 | 3,400 | 3,445 | 3,355 | 3,415 | 73,000 | 3,415 |
| 2018-07-24 | 3,395 | 3,430 | 3,350 | 3,380 | 86,600 | 3,380 |
| 2018-07-23 | 3,410 | 3,430 | 3,350 | 3,360 | 71,600 | 3,360 |
| 2018-07-20 | 3,420 | 3,455 | 3,380 | 3,425 | 68,800 | 3,425 |
| 2018-07-19 | 3,405 | 3,450 | 3,400 | 3,425 | 63,600 | 3,425 |
| 2018-07-18 | 3,650 | 3,650 | 3,390 | 3,395 | 264,000 | 3,395 |
| 2018-07-17 | 3,520 | 3,650 | 3,485 | 3,625 | 84,800 | 3,625 |
| 2018-07-13 | 3,540 | 3,560 | 3,500 | 3,530 | 47,900 | 3,530 |
| 2018-07-12 | 3,590 | 3,610 | 3,530 | 3,540 | 43,800 | 3,540 |
| 2018-07-11 | 3,525 | 3,610 | 3,510 | 3,590 | 48,900 | 3,590 |
| 2018-07-10 | 3,755 | 3,755 | 3,550 | 3,575 | 122,800 | 3,575 |
| 2018-07-09 | 3,590 | 3,700 | 3,530 | 3,685 | 53,700 | 3,685 |
| 2018-07-06 | 3,475 | 3,600 | 3,465 | 3,595 | 80,300 | 3,595 |
| 2018-07-05 | 3,610 | 3,610 | 3,430 | 3,450 | 122,500 | 3,450 |
| 2018-07-04 | 3,730 | 3,735 | 3,615 | 3,620 | 125,600 | 3,620 |
| 2018-07-03 | 3,735 | 3,890 | 3,735 | 3,755 | 87,000 | 3,755 |
| 2018-07-02 | 3,780 | 3,800 | 3,720 | 3,735 | 83,700 | 3,735 |
| 2018-06-29 | 3,835 | 3,925 | 3,805 | 3,810 | 131,300 | 3,810 |
| 2018-06-28 | 3,730 | 3,830 | 3,665 | 3,825 | 121,200 | 3,825 |
| 2018-06-27 | 3,650 | 3,730 | 3,630 | 3,715 | 57,400 | 3,715 |
| 2018-06-26 | 3,685 | 3,685 | 3,555 | 3,615 | 96,500 | 3,615 |
| 2018-06-25 | 3,840 | 3,860 | 3,720 | 3,730 | 93,600 | 3,730 |
| 2018-06-22 | 3,850 | 3,910 | 3,815 | 3,865 | 83,500 | 3,865 |
| 2018-06-21 | 3,755 | 3,895 | 3,720 | 3,880 | 121,200 | 3,880 |
| 2018-06-20 | 3,630 | 3,825 | 3,590 | 3,725 | 227,500 | 3,725 |
| 2018-06-19 | 3,850 | 3,885 | 3,665 | 3,680 | 152,900 | 3,680 |
| 2018-06-18 | 3,950 | 4,040 | 3,855 | 3,865 | 294,300 | 3,865 |
| 2018-06-15 | 3,900 | 4,035 | 3,825 | 3,900 | 368,100 | 3,900 |
| 2018-06-14 | 3,830 | 3,845 | 3,765 | 3,785 | 65,500 | 3,785 |
| 2018-06-13 | 3,850 | 3,870 | 3,755 | 3,760 | 60,200 | 3,760 |
| 2018-06-12 | 3,815 | 3,880 | 3,775 | 3,835 | 118,100 | 3,835 |
| 2018-06-11 | 3,720 | 3,825 | 3,720 | 3,815 | 103,800 | 3,815 |
| 2018-06-08 | 3,630 | 3,745 | 3,630 | 3,735 | 94,800 | 3,735 |
| 2018-06-07 | 3,620 | 3,705 | 3,585 | 3,700 | 70,500 | 3,700 |
| 2018-06-06 | 3,560 | 3,710 | 3,545 | 3,610 | 108,100 | 3,610 |
| 2018-06-05 | 3,665 | 3,675 | 3,550 | 3,550 | 108,700 | 3,550 |
| 2018-06-04 | 3,650 | 3,690 | 3,620 | 3,660 | 109,100 | 3,660 |
| 2018-06-01 | 3,555 | 3,645 | 3,545 | 3,565 | 65,300 | 3,565 |
| 2018-05-31 | 3,600 | 3,625 | 3,540 | 3,565 | 91,700 | 3,565 |
| 2018-05-30 | 3,660 | 3,660 | 3,525 | 3,565 | 100,000 | 3,565 |
| 2018-05-29 | 3,730 | 3,770 | 3,655 | 3,665 | 95,500 | 3,665 |
| 2018-05-28 | 3,555 | 3,695 | 3,555 | 3,640 | 127,800 | 3,640 |
| 2018-05-25 | 3,500 | 3,565 | 3,500 | 3,550 | 75,300 | 3,550 |
| 2018-05-24 | 3,500 | 3,570 | 3,460 | 3,520 | 148,700 | 3,520 |
| 2018-05-23 | 3,630 | 3,640 | 3,460 | 3,470 | 241,000 | 3,470 |
| 2018-05-22 | 3,715 | 3,760 | 3,660 | 3,680 | 112,700 | 3,680 |
| 2018-05-21 | 3,705 | 3,775 | 3,670 | 3,685 | 93,600 | 3,685 |
| 2018-05-18 | 3,900 | 3,900 | 3,740 | 3,745 | 166,300 | 3,745 |
| 2018-05-17 | 3,855 | 3,945 | 3,845 | 3,890 | 150,600 | 3,890 |
| 2018-05-16 | 3,800 | 3,910 | 3,790 | 3,910 | 268,100 | 3,910 |
| 2018-05-15 | 3,505 | 3,870 | 3,425 | 3,870 | 500,400 | 3,870 |
| 2018-05-14 | 3,485 | 3,940 | 3,475 | 3,595 | 528,800 | 3,595 |
| 2018-05-11 | 3,595 | 3,695 | 3,580 | 3,695 | 136,700 | 3,695 |
| 2018-05-10 | 3,635 | 3,640 | 3,535 | 3,565 | 91,100 | 3,565 |
| 2018-05-09 | 3,680 | 3,735 | 3,610 | 3,635 | 168,700 | 3,635 |
| 2018-05-08 | 3,665 | 3,690 | 3,640 | 3,665 | 112,300 | 3,665 |
| 2018-05-07 | 3,650 | 3,690 | 3,635 | 3,665 | 85,200 | 3,665 |
| 2018-05-02 | 3,615 | 3,655 | 3,570 | 3,630 | 125,900 | 3,630 |
| 2018-05-01 | 3,650 | 3,650 | 3,510 | 3,605 | 125,100 | 3,605 |
| 2018-04-27 | 3,620 | 3,670 | 3,615 | 3,655 | 140,400 | 3,655 |
| 2018-04-26 | 3,650 | 3,650 | 3,555 | 3,575 | 78,300 | 3,575 |
| 2018-04-25 | 3,660 | 3,695 | 3,595 | 3,620 | 97,500 | 3,620 |
| 2018-04-24 | 3,625 | 3,740 | 3,580 | 3,600 | 201,200 | 3,600 |
| 2018-04-23 | 3,585 | 3,615 | 3,530 | 3,570 | 79,400 | 3,570 |
| 2018-04-20 | 3,635 | 3,680 | 3,550 | 3,585 | 154,400 | 3,585 |
| 2018-04-19 | 3,635 | 3,685 | 3,585 | 3,635 | 249,500 | 3,635 |
| 2018-04-18 | 3,340 | 3,635 | 3,330 | 3,625 | 601,100 | 3,625 |
| 2018-04-17 | 3,230 | 3,335 | 3,195 | 3,285 | 226,000 | 3,285 |
| 2018-04-16 | 3,200 | 3,225 | 3,165 | 3,205 | 180,700 | 3,205 |
| 2018-04-13 | 3,175 | 3,205 | 3,135 | 3,195 | 90,800 | 3,195 |
| 2018-04-12 | 3,110 | 3,190 | 3,095 | 3,165 | 88,200 | 3,165 |
| 2018-04-11 | 3,130 | 3,180 | 3,115 | 3,160 | 90,400 | 3,160 |
| 2018-04-10 | 3,105 | 3,135 | 2,999 | 3,125 | 181,200 | 3,125 |
| 2018-04-09 | 3,300 | 3,300 | 3,110 | 3,130 | 171,000 | 3,130 |
| 2018-04-06 | 3,320 | 3,335 | 3,255 | 3,270 | 122,700 | 3,270 |
| 2018-04-05 | 3,270 | 3,315 | 3,225 | 3,305 | 146,900 | 3,305 |
| 2018-04-04 | 3,250 | 3,280 | 3,155 | 3,245 | 227,900 | 3,245 |
| 2018-04-03 | 3,205 | 3,315 | 3,170 | 3,220 | 288,900 | 3,220 |
| 2018-03-30 | 3,165 | 3,225 | 3,095 | 3,185 | 250,400 | 3,185 |
| 2018-03-29 | 3,340 | 3,340 | 3,085 | 3,150 | 322,400 | 3,150 |
| 2018-03-28 | 3,350 | 3,450 | 3,265 | 3,295 | 251,800 | 3,295 |
| 2018-03-27 | 3,300 | 3,320 | 3,230 | 3,305 | 139,000 | 3,305 |
| 2018-03-26 | 3,080 | 3,215 | 3,080 | 3,210 | 126,400 | 3,210 |
| 2018-03-23 | 3,125 | 3,180 | 3,105 | 3,130 | 175,700 | 3,130 |
| 2018-03-22 | 3,280 | 3,330 | 3,230 | 3,255 | 152,500 | 3,255 |
| 2018-03-20 | 3,200 | 3,325 | 3,200 | 3,265 | 185,300 | 3,265 |
| 2018-03-19 | 3,110 | 3,345 | 3,110 | 3,290 | 248,000 | 3,290 |
| 2018-03-16 | 3,270 | 3,270 | 3,155 | 3,170 | 69,500 | 3,170 |
| 2018-03-15 | 3,215 | 3,230 | 3,165 | 3,220 | 93,900 | 3,220 |
| 2018-03-14 | 3,185 | 3,350 | 3,180 | 3,245 | 166,700 | 3,245 |
| 2018-03-13 | 3,150 | 3,225 | 3,125 | 3,220 | 109,700 | 3,220 |
| 2018-03-12 | 3,255 | 3,270 | 3,095 | 3,160 | 165,800 | 3,160 |
| 2018-03-09 | 3,445 | 3,450 | 3,130 | 3,155 | 423,300 | 3,155 |
| 2018-03-08 | 3,270 | 3,420 | 3,205 | 3,415 | 497,600 | 3,415 |
| 2018-03-07 | 3,090 | 3,255 | 3,060 | 3,175 | 594,800 | 3,175 |
| 2018-03-06 | 2,850 | 3,160 | 2,848 | 3,160 | 550,000 | 3,160 |
| 2018-03-05 | 2,745 | 2,781 | 2,641 | 2,658 | 131,800 | 2,658 |
| 2018-03-02 | 2,705 | 2,779 | 2,705 | 2,756 | 139,500 | 2,756 |
| 2018-03-01 | 2,870 | 2,877 | 2,771 | 2,784 | 193,000 | 2,784 |
| 2018-02-28 | 2,842 | 2,920 | 2,833 | 2,885 | 132,500 | 2,885 |
| 2018-02-27 | 2,860 | 2,897 | 2,793 | 2,864 | 200,700 | 2,864 |
| 2018-02-26 | 2,795 | 2,880 | 2,792 | 2,839 | 192,100 | 2,839 |
| 2018-02-23 | 2,740 | 2,759 | 2,680 | 2,734 | 191,300 | 2,734 |
| 2018-02-22 | 2,669 | 2,740 | 2,657 | 2,740 | 238,100 | 2,740 |
| 2018-02-21 | 2,671 | 2,720 | 2,638 | 2,699 | 202,800 | 2,699 |
| 2018-02-20 | 2,665 | 2,710 | 2,630 | 2,698 | 278,200 | 2,698 |
| 2018-02-19 | 2,623 | 2,674 | 2,556 | 2,674 | 331,700 | 2,674 |
| 2018-02-16 | 2,574 | 2,643 | 2,528 | 2,604 | 437,000 | 2,604 |
| 2018-02-15 | 2,668 | 2,689 | 2,555 | 2,574 | 399,500 | 2,574 |
| 2018-02-14 | 2,865 | 2,865 | 2,595 | 2,632 | 445,600 | 2,632 |
| 2018-02-13 | 2,865 | 3,020 | 2,854 | 2,866 | 738,100 | 2,866 |
| 2018-02-09 | 3,305 | 3,395 | 3,255 | 3,370 | 156,400 | 3,370 |
| 2018-02-08 | 3,370 | 3,480 | 3,370 | 3,430 | 126,200 | 3,430 |
| 2018-02-07 | 3,480 | 3,545 | 3,360 | 3,360 | 127,700 | 3,360 |
| 2018-02-06 | 3,455 | 3,475 | 3,260 | 3,375 | 273,900 | 3,375 |
| 2018-02-05 | 3,610 | 3,675 | 3,610 | 3,660 | 151,500 | 3,660 |
| 2018-02-02 | 3,735 | 3,735 | 3,675 | 3,705 | 98,900 | 3,705 |
| 2018-02-01 | 3,705 | 3,735 | 3,680 | 3,735 | 113,400 | 3,735 |
| 2018-01-31 | 3,710 | 3,745 | 3,665 | 3,700 | 159,400 | 3,700 |
| 2018-01-30 | 3,805 | 3,805 | 3,705 | 3,735 | 116,200 | 3,735 |
| 2018-01-29 | 3,790 | 3,820 | 3,775 | 3,805 | 68,500 | 3,805 |
| 2018-01-26 | 3,790 | 3,850 | 3,755 | 3,780 | 165,800 | 3,780 |
| 2018-01-25 | 3,800 | 3,820 | 3,755 | 3,785 | 105,800 | 3,785 |
| 2018-01-24 | 3,820 | 3,835 | 3,770 | 3,805 | 108,900 | 3,805 |
| 2018-01-23 | 3,845 | 3,850 | 3,795 | 3,820 | 106,400 | 3,820 |
| 2018-01-22 | 3,815 | 3,835 | 3,760 | 3,830 | 100,200 | 3,830 |
| 2018-01-19 | 3,715 | 3,790 | 3,700 | 3,775 | 109,800 | 3,775 |
| 2018-01-18 | 3,900 | 3,930 | 3,680 | 3,725 | 359,600 | 3,725 |
| 2018-01-17 | 3,870 | 3,910 | 3,850 | 3,855 | 78,600 | 3,855 |
| 2018-01-16 | 3,905 | 3,915 | 3,855 | 3,910 | 116,900 | 3,910 |
| 2018-01-15 | 3,895 | 3,910 | 3,845 | 3,890 | 95,600 | 3,890 |
| 2018-01-12 | 3,915 | 3,940 | 3,860 | 3,860 | 93,000 | 3,860 |
| 2018-01-11 | 3,830 | 3,940 | 3,830 | 3,920 | 129,900 | 3,920 |
| 2018-01-10 | 3,900 | 3,905 | 3,850 | 3,890 | 133,800 | 3,890 |
| 2018-01-09 | 3,900 | 3,920 | 3,840 | 3,895 | 221,700 | 3,895 |
| 2018-01-05 | 3,760 | 3,875 | 3,735 | 3,870 | 246,400 | 3,870 |
| 2018-01-04 | 3,745 | 3,775 | 3,700 | 3,725 | 108,500 | 3,725 |
分割・併合履歴 ： なし
