4188 三菱ケミカルグループ(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 | 825.4 | 844.5 | 825 | 832.6 | 5,045,200 | 832.60 |
| 2018-12-27 | 831.8 | 845.7 | 818.1 | 839.6 | 10,705,000 | 839.60 |
| 2018-12-26 | 775 | 794.4 | 773.7 | 789.9 | 8,330,700 | 789.90 |
| 2018-12-25 | 780 | 781.2 | 762.3 | 766.3 | 9,662,400 | 766.30 |
| 2018-12-21 | 796.3 | 810.9 | 790 | 795.5 | 10,050,800 | 795.50 |
| 2018-12-20 | 808.8 | 811.1 | 790.1 | 794.3 | 8,629,400 | 794.30 |
| 2018-12-19 | 820 | 824.2 | 808.8 | 817 | 7,039,800 | 817 |
| 2018-12-18 | 830.6 | 838.7 | 825 | 825 | 7,483,500 | 825 |
| 2018-12-17 | 835 | 855.7 | 835 | 840.5 | 4,174,500 | 840.50 |
| 2018-12-14 | 848 | 856 | 836.6 | 844.6 | 6,443,200 | 844.60 |
| 2018-12-13 | 859 | 861.3 | 849.1 | 852.3 | 5,919,900 | 852.30 |
| 2018-12-12 | 841.3 | 851.3 | 839.9 | 849.1 | 5,161,000 | 849.10 |
| 2018-12-11 | 852.6 | 853.3 | 828.6 | 833.7 | 5,431,000 | 833.70 |
| 2018-12-10 | 850 | 857 | 841.9 | 853.3 | 4,836,100 | 853.30 |
| 2018-12-07 | 884.5 | 885.7 | 861.7 | 868 | 5,561,000 | 868 |
| 2018-12-06 | 887.5 | 888 | 870 | 877.6 | 6,944,800 | 877.60 |
| 2018-12-05 | 902.1 | 911.9 | 892.2 | 896.2 | 6,014,500 | 896.20 |
| 2018-12-04 | 933 | 935.8 | 916.9 | 919.7 | 8,016,500 | 919.70 |
| 2018-12-03 | 945 | 949.4 | 931.2 | 935 | 5,367,300 | 935 |
| 2018-11-30 | 927 | 938 | 924.6 | 928.6 | 7,977,700 | 928.60 |
| 2018-11-29 | 942 | 947.4 | 930.5 | 933.9 | 5,240,100 | 933.90 |
| 2018-11-28 | 931 | 937.5 | 917.3 | 936.7 | 5,976,200 | 936.70 |
| 2018-11-27 | 935 | 938.5 | 924.1 | 933.9 | 4,747,900 | 933.90 |
| 2018-11-26 | 929.2 | 933.8 | 920 | 927.6 | 3,359,800 | 927.60 |
| 2018-11-22 | 935.6 | 935.6 | 919 | 925.1 | 3,202,900 | 925.10 |
| 2018-11-21 | 909.3 | 930.1 | 899.3 | 927.1 | 4,977,500 | 927.10 |
| 2018-11-20 | 912.5 | 918.7 | 905.1 | 914.1 | 3,718,200 | 914.10 |
| 2018-11-19 | 922.1 | 925.9 | 912.6 | 925.3 | 3,903,000 | 925.30 |
| 2018-11-16 | 937.4 | 941.4 | 919.5 | 922 | 3,994,800 | 922 |
| 2018-11-15 | 927.5 | 939.9 | 925.1 | 933.7 | 3,067,000 | 933.70 |
| 2018-11-14 | 918.9 | 933.8 | 916.6 | 932.2 | 4,288,000 | 932.20 |
| 2018-11-13 | 916.1 | 921.9 | 904.4 | 916.4 | 5,007,400 | 916.40 |
| 2018-11-12 | 930 | 942.6 | 922.4 | 940.4 | 3,118,300 | 940.40 |
| 2018-11-09 | 933 | 942.5 | 928.1 | 939.1 | 5,024,300 | 939.10 |
| 2018-11-08 | 950 | 950.8 | 931.4 | 934.9 | 6,647,000 | 934.90 |
| 2018-11-07 | 933 | 952.9 | 924.8 | 930.6 | 8,217,600 | 930.60 |
| 2018-11-06 | 917 | 934.4 | 914.6 | 929.2 | 5,703,100 | 929.20 |
| 2018-11-05 | 919 | 924.8 | 908.2 | 911.3 | 5,939,800 | 911.30 |
| 2018-11-02 | 919.9 | 935 | 908 | 930.8 | 11,783,800 | 930.80 |
| 2018-11-01 | 883 | 919 | 876.5 | 905.3 | 11,642,300 | 905.30 |
| 2018-10-31 | 872 | 881.1 | 861.8 | 881.1 | 6,987,100 | 881.10 |
| 2018-10-30 | 844.9 | 871 | 844.2 | 865.4 | 11,364,800 | 865.40 |
| 2018-10-29 | 859.3 | 871.8 | 849.3 | 852.4 | 4,041,400 | 852.40 |
| 2018-10-26 | 873.2 | 874.9 | 842.3 | 850.7 | 7,088,600 | 850.70 |
| 2018-10-25 | 869.5 | 872.3 | 860.3 | 862.9 | 7,088,100 | 862.90 |
| 2018-10-24 | 912 | 912.3 | 883.3 | 890.7 | 5,978,300 | 890.70 |
| 2018-10-23 | 916.8 | 921 | 893.4 | 894.4 | 7,469,500 | 894.40 |
| 2018-10-22 | 915 | 929.3 | 907 | 928.2 | 5,231,200 | 928.20 |
| 2018-10-19 | 920.9 | 926.5 | 915.5 | 924.3 | 7,849,600 | 924.30 |
| 2018-10-18 | 958.3 | 960.1 | 938.1 | 939.3 | 8,135,300 | 939.30 |
| 2018-10-17 | 976.2 | 984.8 | 964 | 970.1 | 4,682,400 | 970.10 |
| 2018-10-16 | 962 | 965.7 | 951.2 | 961.7 | 7,071,600 | 961.70 |
| 2018-10-15 | 965.7 | 970.2 | 952.1 | 955.6 | 6,933,400 | 955.60 |
| 2018-10-12 | 972 | 979.9 | 962.8 | 979.3 | 6,934,200 | 979.30 |
| 2018-10-11 | 984.3 | 996.6 | 972.8 | 980.4 | 11,294,600 | 980.40 |
| 2018-10-10 | 1,055 | 1,056.5 | 1,015 | 1,026 | 8,875,500 | 1,026 |
| 2018-10-09 | 1,061 | 1,067.5 | 1,052 | 1,056.5 | 5,919,800 | 1,056.50 |
| 2018-10-05 | 1,086 | 1,090.5 | 1,064 | 1,065.5 | 8,011,100 | 1,065.50 |
| 2018-10-04 | 1,120.5 | 1,123.5 | 1,097.5 | 1,101.5 | 5,770,400 | 1,101.50 |
| 2018-10-03 | 1,106 | 1,116.5 | 1,093 | 1,102.5 | 7,463,900 | 1,102.50 |
| 2018-10-02 | 1,105 | 1,124.5 | 1,098.5 | 1,101.5 | 7,373,800 | 1,101.50 |
| 2018-10-01 | 1,093.5 | 1,104 | 1,081 | 1,093.5 | 6,080,000 | 1,093.50 |
| 2018-09-28 | 1,065 | 1,092.5 | 1,063.5 | 1,087.5 | 11,411,500 | 1,087.50 |
| 2018-09-27 | 1,041 | 1,061 | 1,039 | 1,048 | 8,581,200 | 1,048 |
| 2018-09-26 | 1,035.5 | 1,040 | 1,017.5 | 1,033.5 | 5,906,000 | 1,033.50 |
| 2018-09-25 | 1,017 | 1,042 | 1,012 | 1,041.5 | 7,598,600 | 1,041.50 |
| 2018-09-21 | 1,005 | 1,014 | 997.3 | 1,014 | 7,511,100 | 1,014 |
| 2018-09-20 | 1,016 | 1,016.5 | 991.8 | 997 | 6,705,300 | 997 |
| 2018-09-19 | 1,020 | 1,025.5 | 1,009 | 1,010.5 | 6,361,300 | 1,010.50 |
| 2018-09-18 | 993 | 1,012 | 983.4 | 1,002.5 | 6,674,500 | 1,002.50 |
| 2018-09-14 | 976.2 | 993.6 | 973.1 | 993 | 8,148,700 | 993 |
| 2018-09-13 | 950 | 971.6 | 950 | 967.7 | 4,451,400 | 967.70 |
| 2018-09-12 | 953.3 | 954.4 | 940.7 | 945.2 | 5,014,600 | 945.20 |
| 2018-09-11 | 958 | 960 | 948.6 | 952.5 | 3,525,400 | 952.50 |
| 2018-09-10 | 951.9 | 966.5 | 951.2 | 957.7 | 3,603,400 | 957.70 |
| 2018-09-07 | 961.3 | 963.9 | 945.4 | 951.2 | 3,747,900 | 951.20 |
| 2018-09-06 | 961 | 975 | 958 | 966.3 | 3,565,900 | 966.30 |
| 2018-09-05 | 969 | 976.7 | 965.1 | 970.5 | 4,417,600 | 970.50 |
| 2018-09-04 | 986.9 | 987.2 | 969.6 | 973.9 | 4,080,600 | 973.90 |
| 2018-09-03 | 991.2 | 993.2 | 975 | 980.9 | 2,840,100 | 980.90 |
| 2018-08-31 | 996.5 | 1,002.5 | 992.4 | 996 | 4,325,800 | 996 |
| 2018-08-30 | 1,018 | 1,018 | 1,002.5 | 1,008 | 5,131,800 | 1,008 |
| 2018-08-29 | 1,014.5 | 1,024 | 1,013 | 1,018.5 | 5,650,300 | 1,018.50 |
| 2018-08-28 | 1,004.5 | 1,016 | 1,003 | 1,005.5 | 4,152,100 | 1,005.50 |
| 2018-08-27 | 985 | 997.8 | 981.3 | 993.9 | 3,040,300 | 993.90 |
| 2018-08-24 | 981 | 981.8 | 971.4 | 974.3 | 2,932,400 | 974.30 |
| 2018-08-23 | 979.9 | 980.5 | 970.1 | 975.2 | 2,749,100 | 975.20 |
| 2018-08-22 | 954.5 | 975 | 950.1 | 973.6 | 3,912,500 | 973.60 |
| 2018-08-21 | 944.6 | 955.2 | 941.1 | 952.3 | 3,131,100 | 952.30 |
| 2018-08-20 | 954.8 | 958 | 945.8 | 949.3 | 3,769,400 | 949.30 |
| 2018-08-17 | 958.6 | 964.4 | 954.6 | 956.9 | 3,783,900 | 956.90 |
| 2018-08-16 | 927 | 957.8 | 926.4 | 954 | 5,793,600 | 954 |
| 2018-08-15 | 968.5 | 971.6 | 940 | 946.1 | 6,570,600 | 946.10 |
| 2018-08-14 | 953.4 | 965.2 | 950.2 | 963.3 | 3,984,800 | 963.30 |
| 2018-08-13 | 970.6 | 972.5 | 951.1 | 955.6 | 4,554,400 | 955.60 |
| 2018-08-10 | 999.8 | 999.9 | 980.8 | 983.7 | 5,170,200 | 983.70 |
| 2018-08-09 | 992.5 | 1,002 | 990.1 | 998.5 | 4,470,700 | 998.50 |
| 2018-08-08 | 994.4 | 1,002 | 986.2 | 993.5 | 5,511,900 | 993.50 |
| 2018-08-07 | 985 | 995.9 | 977 | 995.9 | 4,038,400 | 995.90 |
| 2018-08-06 | 999.6 | 1,002 | 987.5 | 991.7 | 4,533,600 | 991.70 |
| 2018-08-03 | 992.1 | 1,002 | 988.1 | 991.6 | 5,740,900 | 991.60 |
| 2018-08-02 | 1,006 | 1,008.5 | 988 | 994.3 | 6,087,400 | 994.30 |
| 2018-08-01 | 990 | 1,017.5 | 985.1 | 1,013.5 | 8,026,700 | 1,013.50 |
| 2018-07-31 | 992.5 | 992.5 | 966.9 | 974.7 | 9,467,900 | 974.70 |
| 2018-07-30 | 986 | 997 | 984.1 | 990.7 | 4,505,000 | 990.70 |
| 2018-07-27 | 985.7 | 994.2 | 978.5 | 994.2 | 4,403,200 | 994.20 |
| 2018-07-26 | 978 | 987.3 | 976.7 | 978.7 | 4,880,100 | 978.70 |
| 2018-07-25 | 963 | 972.7 | 960 | 969.6 | 4,377,400 | 969.60 |
| 2018-07-24 | 962.9 | 968.2 | 951.5 | 954.7 | 3,475,100 | 954.70 |
| 2018-07-23 | 947.5 | 961.2 | 944.1 | 957.8 | 4,595,800 | 957.80 |
| 2018-07-20 | 966.8 | 971.8 | 953.9 | 954.6 | 5,878,900 | 954.60 |
| 2018-07-19 | 956.8 | 971.9 | 953.9 | 962.1 | 5,643,700 | 962.10 |
| 2018-07-18 | 968.5 | 969 | 953.9 | 956.6 | 4,449,100 | 956.60 |
| 2018-07-17 | 939.7 | 957.8 | 938.8 | 953.5 | 6,894,100 | 953.50 |
| 2018-07-13 | 915 | 936.7 | 914.5 | 931.2 | 4,994,500 | 931.20 |
| 2018-07-12 | 924.8 | 932.6 | 916.5 | 916.7 | 5,604,200 | 916.70 |
| 2018-07-11 | 942.4 | 944.7 | 923.3 | 936.7 | 5,477,000 | 936.70 |
| 2018-07-10 | 939.9 | 953.2 | 937 | 948.5 | 6,582,700 | 948.50 |
| 2018-07-09 | 919.3 | 935.4 | 919.1 | 934.5 | 3,466,800 | 934.50 |
| 2018-07-06 | 898.1 | 927 | 896.5 | 918.2 | 9,031,000 | 918.20 |
| 2018-07-05 | 910.6 | 914.8 | 897 | 899.6 | 4,746,800 | 899.60 |
| 2018-07-04 | 910 | 920.7 | 905.8 | 911.3 | 4,175,600 | 911.30 |
| 2018-07-03 | 920.1 | 925.9 | 909.6 | 919.6 | 6,562,900 | 919.60 |
| 2018-07-02 | 923.8 | 938.3 | 915.3 | 916.1 | 5,586,600 | 916.10 |
| 2018-06-29 | 918.6 | 927.4 | 910.4 | 927.4 | 8,389,600 | 927.40 |
| 2018-06-28 | 901.4 | 911 | 899.2 | 909.3 | 5,833,200 | 909.30 |
| 2018-06-27 | 914 | 918.5 | 893.4 | 899.3 | 9,245,200 | 899.30 |
| 2018-06-26 | 897.9 | 921.7 | 893.9 | 919.7 | 5,547,700 | 919.70 |
| 2018-06-25 | 915.3 | 931.6 | 902.9 | 904.2 | 6,888,300 | 904.20 |
| 2018-06-22 | 883 | 899.4 | 878.3 | 897 | 8,260,900 | 897 |
| 2018-06-21 | 900.9 | 922.9 | 896.1 | 906 | 6,745,000 | 906 |
| 2018-06-20 | 914 | 918.6 | 895.2 | 915.9 | 9,070,600 | 915.90 |
| 2018-06-19 | 939.8 | 942.9 | 923 | 924.6 | 7,574,900 | 924.60 |
| 2018-06-18 | 960 | 962.9 | 940.3 | 948.1 | 5,663,600 | 948.10 |
| 2018-06-15 | 983.2 | 984.3 | 964.1 | 970.2 | 9,810,100 | 970.20 |
| 2018-06-14 | 991 | 998.3 | 980.4 | 981.5 | 5,952,800 | 981.50 |
| 2018-06-13 | 1,000 | 1,004.5 | 990.7 | 998.3 | 4,413,700 | 998.30 |
| 2018-06-12 | 1,008.5 | 1,012.5 | 995.3 | 1,002.5 | 4,328,700 | 1,002.50 |
| 2018-06-11 | 1,000 | 1,009.5 | 992 | 1,000.5 | 3,716,500 | 1,000.50 |
| 2018-06-08 | 1,008 | 1,017.5 | 998.2 | 998.2 | 5,943,300 | 998.20 |
| 2018-06-07 | 1,003 | 1,022 | 998.8 | 1,016 | 6,864,100 | 1,016 |
| 2018-06-06 | 985 | 996.5 | 984.6 | 991.1 | 4,501,900 | 991.10 |
| 2018-06-05 | 1,002 | 1,003 | 986.7 | 987.9 | 5,354,400 | 987.90 |
| 2018-06-04 | 995.1 | 1,001.5 | 988.2 | 996.9 | 4,676,200 | 996.90 |
| 2018-06-01 | 985 | 995.9 | 975.4 | 986.2 | 11,074,000 | 986.20 |
| 2018-05-31 | 1,005.5 | 1,019 | 995.7 | 1,008 | 21,826,300 | 1,008 |
| 2018-05-30 | 988 | 992.1 | 980.3 | 990.5 | 7,814,200 | 990.50 |
| 2018-05-29 | 1,010 | 1,014.5 | 999.6 | 1,007 | 6,412,600 | 1,007 |
| 2018-05-28 | 1,011 | 1,021 | 1,006 | 1,018.5 | 6,142,300 | 1,018.50 |
| 2018-05-25 | 1,026 | 1,028.5 | 1,014 | 1,019 | 7,241,600 | 1,019 |
| 2018-05-24 | 1,046.5 | 1,047 | 1,022.5 | 1,026 | 6,395,500 | 1,026 |
| 2018-05-23 | 1,052 | 1,066.5 | 1,045.5 | 1,045.5 | 7,267,700 | 1,045.50 |
| 2018-05-22 | 1,050 | 1,057.5 | 1,041.5 | 1,051.5 | 5,736,700 | 1,051.50 |
| 2018-05-21 | 1,058 | 1,059 | 1,039.5 | 1,050.5 | 7,219,500 | 1,050.50 |
| 2018-05-18 | 1,045 | 1,072.5 | 1,041.5 | 1,058 | 9,135,300 | 1,058 |
| 2018-05-17 | 1,021 | 1,045 | 1,020 | 1,041 | 6,306,600 | 1,041 |
| 2018-05-16 | 1,009 | 1,019 | 1,003.5 | 1,015.5 | 5,574,900 | 1,015.50 |
| 2018-05-15 | 1,002 | 1,028.5 | 1,001 | 1,011.5 | 9,590,600 | 1,011.50 |
| 2018-05-14 | 1,006 | 1,007.5 | 989.2 | 999.2 | 9,939,300 | 999.20 |
| 2018-05-11 | 1,041 | 1,043 | 1,012.5 | 1,019.5 | 10,186,900 | 1,019.50 |
| 2018-05-10 | 1,032 | 1,055.5 | 1,015 | 1,039 | 10,950,500 | 1,039 |
| 2018-05-09 | 1,017.5 | 1,022 | 1,010 | 1,018.5 | 5,353,500 | 1,018.50 |
| 2018-05-08 | 1,021 | 1,036 | 1,019.5 | 1,026 | 3,949,900 | 1,026 |
| 2018-05-07 | 1,043.5 | 1,044 | 1,010.5 | 1,021 | 6,059,900 | 1,021 |
| 2018-05-02 | 1,049 | 1,053 | 1,040.5 | 1,045 | 4,491,300 | 1,045 |
| 2018-05-01 | 1,039.5 | 1,050 | 1,034 | 1,046.5 | 3,440,000 | 1,046.50 |
| 2018-04-27 | 1,058.5 | 1,060.5 | 1,033 | 1,039.5 | 5,094,800 | 1,039.50 |
| 2018-04-26 | 1,055 | 1,055 | 1,046 | 1,049 | 3,561,400 | 1,049 |
| 2018-04-25 | 1,052 | 1,056.5 | 1,041.5 | 1,055.5 | 3,632,700 | 1,055.50 |
| 2018-04-24 | 1,064 | 1,066 | 1,054.5 | 1,064 | 3,730,700 | 1,064 |
| 2018-04-23 | 1,053.5 | 1,056 | 1,041.5 | 1,050.5 | 3,005,900 | 1,050.50 |
| 2018-04-20 | 1,070 | 1,071 | 1,043.5 | 1,056 | 4,476,000 | 1,056 |
| 2018-04-19 | 1,056.5 | 1,069.5 | 1,054.5 | 1,063 | 6,518,300 | 1,063 |
| 2018-04-18 | 1,030 | 1,036 | 1,018.5 | 1,034.5 | 6,337,500 | 1,034.50 |
| 2018-04-17 | 1,043 | 1,044 | 1,029 | 1,035 | 3,677,500 | 1,035 |
| 2018-04-16 | 1,042 | 1,046 | 1,027 | 1,038.5 | 3,940,900 | 1,038.50 |
| 2018-04-13 | 1,025 | 1,045.5 | 1,022 | 1,039.5 | 5,402,500 | 1,039.50 |
| 2018-04-12 | 1,026 | 1,031 | 1,015.5 | 1,019.5 | 3,318,200 | 1,019.50 |
| 2018-04-11 | 1,029 | 1,031 | 1,019 | 1,021.5 | 4,983,400 | 1,021.50 |
| 2018-04-10 | 992.8 | 1,024 | 988.2 | 1,021 | 5,644,000 | 1,021 |
| 2018-04-09 | 994.2 | 998.9 | 978.2 | 991.9 | 4,292,000 | 991.90 |
| 2018-04-06 | 1,007 | 1,008 | 994.2 | 994.7 | 4,874,100 | 994.70 |
| 2018-04-05 | 1,000 | 1,011.5 | 993.1 | 1,006.5 | 4,728,900 | 1,006.50 |
| 2018-04-04 | 1,011.5 | 1,012.5 | 988.8 | 993.5 | 5,913,400 | 993.50 |
| 2018-04-03 | 1,003 | 1,015.5 | 999.6 | 1,012.5 | 3,866,100 | 1,012.50 |
| 2018-03-30 | 1,032.5 | 1,039 | 1,026 | 1,030.5 | 4,030,700 | 1,030.50 |
| 2018-03-29 | 1,026 | 1,028.5 | 1,003 | 1,020 | 6,279,000 | 1,020 |
| 2018-03-28 | 994.5 | 1,012.5 | 989.2 | 1,012 | 6,278,900 | 1,012 |
| 2018-03-27 | 1,001.5 | 1,019 | 994 | 1,017 | 7,013,000 | 1,017 |
| 2018-03-26 | 967.7 | 983 | 958.9 | 982.7 | 6,210,300 | 982.70 |
| 2018-03-23 | 994.4 | 995.8 | 975.3 | 978.1 | 8,899,000 | 978.10 |
| 2018-03-22 | 1,022.5 | 1,024 | 1,010.5 | 1,023 | 4,909,000 | 1,023 |
| 2018-03-20 | 1,010 | 1,017 | 1,006 | 1,016.5 | 4,967,800 | 1,016.50 |
| 2018-03-19 | 1,027 | 1,034.5 | 1,016.5 | 1,019.5 | 4,819,300 | 1,019.50 |
| 2018-03-16 | 1,046.5 | 1,048.5 | 1,032 | 1,034 | 4,885,900 | 1,034 |
| 2018-03-15 | 1,043.5 | 1,052 | 1,031.5 | 1,046.5 | 5,842,100 | 1,046.50 |
| 2018-03-14 | 1,051.5 | 1,062 | 1,048 | 1,055 | 4,993,700 | 1,055 |
| 2018-03-13 | 1,062 | 1,063.5 | 1,049 | 1,063.5 | 5,443,700 | 1,063.50 |
| 2018-03-12 | 1,067.5 | 1,074.5 | 1,055 | 1,064.5 | 5,164,900 | 1,064.50 |
| 2018-03-09 | 1,032.5 | 1,056.5 | 1,030 | 1,039 | 6,435,700 | 1,039 |
| 2018-03-08 | 1,035.5 | 1,038.5 | 1,022 | 1,027 | 5,087,600 | 1,027 |
| 2018-03-07 | 1,038.5 | 1,048.5 | 1,029 | 1,030 | 5,473,200 | 1,030 |
| 2018-03-06 | 1,050 | 1,067 | 1,045 | 1,049 | 4,989,400 | 1,049 |
| 2018-03-05 | 1,042 | 1,044 | 1,026 | 1,027 | 5,492,600 | 1,027 |
| 2018-03-02 | 1,052 | 1,064.5 | 1,047 | 1,059 | 6,281,200 | 1,059 |
| 2018-03-01 | 1,085 | 1,087 | 1,067 | 1,077 | 6,248,700 | 1,077 |
| 2018-02-28 | 1,109 | 1,121 | 1,093.5 | 1,094 | 6,763,400 | 1,094 |
| 2018-02-27 | 1,112.5 | 1,123 | 1,109 | 1,115 | 4,945,000 | 1,115 |
| 2018-02-26 | 1,117 | 1,118 | 1,095.5 | 1,098.5 | 5,102,700 | 1,098.50 |
| 2018-02-23 | 1,081.5 | 1,108.5 | 1,077.5 | 1,107 | 5,202,000 | 1,107 |
| 2018-02-22 | 1,090 | 1,094.5 | 1,070.5 | 1,078 | 4,879,400 | 1,078 |
| 2018-02-21 | 1,099 | 1,113 | 1,096.5 | 1,104 | 5,660,400 | 1,104 |
| 2018-02-20 | 1,100 | 1,101.5 | 1,083 | 1,089.5 | 3,831,300 | 1,089.50 |
| 2018-02-19 | 1,082 | 1,106 | 1,079 | 1,103.5 | 3,865,400 | 1,103.50 |
| 2018-02-16 | 1,056 | 1,083 | 1,053 | 1,073.5 | 5,199,200 | 1,073.50 |
| 2018-02-15 | 1,055 | 1,058.5 | 1,041.5 | 1,047.5 | 5,490,900 | 1,047.50 |
| 2018-02-14 | 1,052 | 1,068 | 1,035.5 | 1,041 | 7,737,700 | 1,041 |
| 2018-02-13 | 1,083 | 1,088 | 1,050 | 1,050 | 9,247,400 | 1,050 |
| 2018-02-09 | 1,051 | 1,070.5 | 1,049 | 1,062 | 9,468,500 | 1,062 |
| 2018-02-08 | 1,100 | 1,114.5 | 1,090.5 | 1,098.5 | 8,723,800 | 1,098.50 |
| 2018-02-07 | 1,155 | 1,158.5 | 1,088 | 1,088 | 10,858,900 | 1,088 |
| 2018-02-06 | 1,102 | 1,132 | 1,073.5 | 1,100 | 14,620,200 | 1,100 |
| 2018-02-05 | 1,167 | 1,174 | 1,157 | 1,163.5 | 7,272,300 | 1,163.50 |
| 2018-02-02 | 1,199 | 1,207.5 | 1,189 | 1,197 | 4,997,200 | 1,197 |
| 2018-02-01 | 1,194.5 | 1,210 | 1,185 | 1,208 | 5,111,500 | 1,208 |
| 2018-01-31 | 1,191.5 | 1,205 | 1,184.5 | 1,184.5 | 7,602,800 | 1,184.50 |
| 2018-01-30 | 1,223 | 1,223 | 1,192.5 | 1,195 | 8,383,800 | 1,195 |
| 2018-01-29 | 1,210.5 | 1,223 | 1,210.5 | 1,221.5 | 5,444,000 | 1,221.50 |
| 2018-01-26 | 1,207 | 1,210 | 1,201 | 1,208.5 | 4,967,300 | 1,208.50 |
| 2018-01-25 | 1,200 | 1,209.5 | 1,195.5 | 1,202 | 5,778,300 | 1,202 |
| 2018-01-24 | 1,217.5 | 1,223.5 | 1,200.5 | 1,210 | 4,952,700 | 1,210 |
| 2018-01-23 | 1,220 | 1,221 | 1,201.5 | 1,217.5 | 5,950,300 | 1,217.50 |
| 2018-01-22 | 1,215.5 | 1,218 | 1,199 | 1,217.5 | 5,164,300 | 1,217.50 |
| 2018-01-19 | 1,207.5 | 1,213 | 1,193.5 | 1,208.5 | 14,136,100 | 1,208.50 |
| 2018-01-18 | 1,295 | 1,296.5 | 1,241.5 | 1,243 | 9,889,300 | 1,243 |
| 2018-01-17 | 1,282.5 | 1,289 | 1,271 | 1,287.5 | 4,980,200 | 1,287.50 |
| 2018-01-16 | 1,281.5 | 1,290 | 1,270 | 1,289.5 | 4,715,800 | 1,289.50 |
| 2018-01-15 | 1,306.5 | 1,311 | 1,278 | 1,284.5 | 5,039,100 | 1,284.50 |
| 2018-01-12 | 1,291 | 1,305 | 1,289.5 | 1,294 | 6,269,200 | 1,294 |
| 2018-01-11 | 1,273.5 | 1,288.5 | 1,273.5 | 1,288.5 | 6,701,200 | 1,288.50 |
| 2018-01-10 | 1,300 | 1,302.5 | 1,284.5 | 1,289 | 5,295,500 | 1,289 |
| 2018-01-09 | 1,319 | 1,319.5 | 1,304 | 1,305.5 | 5,724,000 | 1,305.50 |
| 2018-01-05 | 1,288 | 1,301 | 1,285 | 1,298.5 | 6,347,500 | 1,298.50 |
| 2018-01-04 | 1,258 | 1,275.5 | 1,255 | 1,275.5 | 7,336,700 | 1,275.50 |
分割・併合履歴 ： なし
