4205 日本ゼオン(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 | 1,000 | 1,022 | 999 | 1,006 | 512,500 | 1,006 |
| 2018-12-27 | 988 | 1,013 | 987 | 1,004 | 684,500 | 1,004 |
| 2018-12-26 | 939 | 957 | 934 | 957 | 732,300 | 957 |
| 2018-12-25 | 938 | 939 | 917 | 925 | 938,400 | 925 |
| 2018-12-21 | 975 | 993 | 970 | 990 | 1,141,300 | 990 |
| 2018-12-20 | 1,030 | 1,033 | 983 | 990 | 609,400 | 990 |
| 2018-12-19 | 1,070 | 1,075 | 1,046 | 1,050 | 485,000 | 1,050 |
| 2018-12-18 | 1,049 | 1,065 | 1,036 | 1,053 | 894,600 | 1,053 |
| 2018-12-17 | 1,067 | 1,077 | 1,055 | 1,061 | 629,700 | 1,061 |
| 2018-12-14 | 1,074 | 1,074 | 1,050 | 1,065 | 1,224,300 | 1,065 |
| 2018-12-13 | 1,065 | 1,093 | 1,054 | 1,093 | 1,520,200 | 1,093 |
| 2018-12-12 | 1,026 | 1,061 | 1,024 | 1,045 | 815,500 | 1,045 |
| 2018-12-11 | 1,044 | 1,044 | 1,016 | 1,019 | 495,400 | 1,019 |
| 2018-12-10 | 1,026 | 1,051 | 1,025 | 1,048 | 916,200 | 1,048 |
| 2018-12-07 | 1,056 | 1,061 | 1,046 | 1,049 | 604,800 | 1,049 |
| 2018-12-06 | 1,047 | 1,058 | 1,036 | 1,054 | 1,236,600 | 1,054 |
| 2018-12-05 | 1,069 | 1,077 | 1,055 | 1,062 | 1,230,200 | 1,062 |
| 2018-12-04 | 1,158 | 1,160 | 1,110 | 1,111 | 974,000 | 1,111 |
| 2018-12-03 | 1,173 | 1,176 | 1,150 | 1,163 | 610,400 | 1,163 |
| 2018-11-30 | 1,140 | 1,165 | 1,134 | 1,154 | 648,200 | 1,154 |
| 2018-11-29 | 1,152 | 1,161 | 1,134 | 1,140 | 777,500 | 1,140 |
| 2018-11-28 | 1,134 | 1,148 | 1,118 | 1,144 | 780,600 | 1,144 |
| 2018-11-27 | 1,120 | 1,135 | 1,114 | 1,131 | 658,100 | 1,131 |
| 2018-11-26 | 1,111 | 1,128 | 1,106 | 1,111 | 1,327,500 | 1,111 |
| 2018-11-22 | 1,089 | 1,099 | 1,076 | 1,094 | 693,900 | 1,094 |
| 2018-11-21 | 1,070 | 1,084 | 1,052 | 1,082 | 1,100,600 | 1,082 |
| 2018-11-20 | 1,117 | 1,118 | 1,093 | 1,100 | 1,308,300 | 1,100 |
| 2018-11-19 | 1,158 | 1,168 | 1,143 | 1,150 | 1,110,300 | 1,150 |
| 2018-11-16 | 1,168 | 1,193 | 1,156 | 1,160 | 819,900 | 1,160 |
| 2018-11-15 | 1,170 | 1,180 | 1,160 | 1,175 | 699,600 | 1,175 |
| 2018-11-14 | 1,154 | 1,179 | 1,153 | 1,171 | 702,200 | 1,171 |
| 2018-11-13 | 1,160 | 1,161 | 1,127 | 1,155 | 696,200 | 1,155 |
| 2018-11-12 | 1,176 | 1,206 | 1,160 | 1,202 | 541,300 | 1,202 |
| 2018-11-09 | 1,168 | 1,189 | 1,156 | 1,182 | 601,500 | 1,182 |
| 2018-11-08 | 1,177 | 1,182 | 1,142 | 1,167 | 774,400 | 1,167 |
| 2018-11-07 | 1,154 | 1,172 | 1,142 | 1,147 | 766,700 | 1,147 |
| 2018-11-06 | 1,162 | 1,171 | 1,144 | 1,146 | 575,500 | 1,146 |
| 2018-11-05 | 1,162 | 1,170 | 1,145 | 1,156 | 608,400 | 1,156 |
| 2018-11-02 | 1,142 | 1,184 | 1,130 | 1,178 | 1,031,700 | 1,178 |
| 2018-11-01 | 1,150 | 1,168 | 1,103 | 1,129 | 1,292,000 | 1,129 |
| 2018-10-31 | 1,080 | 1,160 | 1,046 | 1,093 | 1,487,600 | 1,093 |
| 2018-10-30 | 1,025 | 1,060 | 1,016 | 1,050 | 1,239,000 | 1,050 |
| 2018-10-29 | 1,050 | 1,057 | 1,036 | 1,041 | 546,400 | 1,041 |
| 2018-10-26 | 1,051 | 1,057 | 1,023 | 1,031 | 1,208,800 | 1,031 |
| 2018-10-25 | 1,060 | 1,068 | 1,048 | 1,055 | 750,700 | 1,055 |
| 2018-10-24 | 1,112 | 1,116 | 1,081 | 1,094 | 638,500 | 1,094 |
| 2018-10-23 | 1,136 | 1,141 | 1,099 | 1,102 | 1,151,200 | 1,102 |
| 2018-10-22 | 1,138 | 1,164 | 1,129 | 1,159 | 440,400 | 1,159 |
| 2018-10-19 | 1,141 | 1,157 | 1,135 | 1,152 | 596,100 | 1,152 |
| 2018-10-18 | 1,177 | 1,178 | 1,158 | 1,160 | 474,000 | 1,160 |
| 2018-10-17 | 1,180 | 1,192 | 1,179 | 1,183 | 561,800 | 1,183 |
| 2018-10-16 | 1,154 | 1,174 | 1,149 | 1,167 | 646,800 | 1,167 |
| 2018-10-15 | 1,162 | 1,174 | 1,155 | 1,164 | 582,600 | 1,164 |
| 2018-10-12 | 1,161 | 1,188 | 1,161 | 1,183 | 590,200 | 1,183 |
| 2018-10-11 | 1,166 | 1,190 | 1,159 | 1,176 | 1,454,500 | 1,176 |
| 2018-10-10 | 1,210 | 1,217 | 1,202 | 1,208 | 975,400 | 1,208 |
| 2018-10-09 | 1,231 | 1,232 | 1,198 | 1,213 | 2,143,200 | 1,213 |
| 2018-10-05 | 1,230 | 1,237 | 1,213 | 1,230 | 1,475,100 | 1,230 |
| 2018-10-04 | 1,227 | 1,242 | 1,216 | 1,233 | 1,031,200 | 1,233 |
| 2018-10-03 | 1,232 | 1,240 | 1,206 | 1,211 | 697,200 | 1,211 |
| 2018-10-02 | 1,212 | 1,251 | 1,209 | 1,233 | 1,006,800 | 1,233 |
| 2018-10-01 | 1,180 | 1,197 | 1,172 | 1,192 | 780,800 | 1,192 |
| 2018-09-28 | 1,207 | 1,210 | 1,179 | 1,196 | 902,100 | 1,196 |
| 2018-09-27 | 1,200 | 1,207 | 1,185 | 1,196 | 673,900 | 1,196 |
| 2018-09-26 | 1,204 | 1,218 | 1,200 | 1,211 | 675,200 | 1,211 |
| 2018-09-25 | 1,187 | 1,222 | 1,171 | 1,221 | 877,200 | 1,221 |
| 2018-09-21 | 1,188 | 1,200 | 1,184 | 1,198 | 523,600 | 1,198 |
| 2018-09-20 | 1,194 | 1,195 | 1,167 | 1,170 | 493,900 | 1,170 |
| 2018-09-19 | 1,180 | 1,190 | 1,172 | 1,179 | 604,500 | 1,179 |
| 2018-09-18 | 1,123 | 1,158 | 1,107 | 1,153 | 611,300 | 1,153 |
| 2018-09-14 | 1,112 | 1,133 | 1,112 | 1,129 | 820,500 | 1,129 |
| 2018-09-13 | 1,103 | 1,121 | 1,095 | 1,107 | 490,000 | 1,107 |
| 2018-09-12 | 1,108 | 1,112 | 1,082 | 1,100 | 835,700 | 1,100 |
| 2018-09-11 | 1,107 | 1,118 | 1,098 | 1,114 | 579,700 | 1,114 |
| 2018-09-10 | 1,107 | 1,128 | 1,100 | 1,114 | 735,600 | 1,114 |
| 2018-09-07 | 1,144 | 1,144 | 1,123 | 1,127 | 535,800 | 1,127 |
| 2018-09-06 | 1,154 | 1,165 | 1,148 | 1,153 | 816,900 | 1,153 |
| 2018-09-05 | 1,157 | 1,161 | 1,143 | 1,152 | 672,900 | 1,152 |
| 2018-09-04 | 1,176 | 1,185 | 1,170 | 1,172 | 444,900 | 1,172 |
| 2018-09-03 | 1,190 | 1,195 | 1,164 | 1,174 | 474,200 | 1,174 |
| 2018-08-31 | 1,195 | 1,206 | 1,185 | 1,191 | 621,000 | 1,191 |
| 2018-08-30 | 1,234 | 1,237 | 1,204 | 1,211 | 835,300 | 1,211 |
| 2018-08-29 | 1,212 | 1,237 | 1,212 | 1,224 | 360,100 | 1,224 |
| 2018-08-28 | 1,227 | 1,238 | 1,209 | 1,215 | 464,200 | 1,215 |
| 2018-08-27 | 1,213 | 1,222 | 1,205 | 1,216 | 474,100 | 1,216 |
| 2018-08-24 | 1,209 | 1,210 | 1,186 | 1,196 | 474,700 | 1,196 |
| 2018-08-23 | 1,205 | 1,205 | 1,190 | 1,201 | 404,500 | 1,201 |
| 2018-08-22 | 1,185 | 1,198 | 1,179 | 1,198 | 442,900 | 1,198 |
| 2018-08-21 | 1,175 | 1,198 | 1,169 | 1,192 | 531,700 | 1,192 |
| 2018-08-20 | 1,182 | 1,189 | 1,169 | 1,180 | 479,300 | 1,180 |
| 2018-08-17 | 1,187 | 1,192 | 1,177 | 1,184 | 584,200 | 1,184 |
| 2018-08-16 | 1,168 | 1,178 | 1,148 | 1,173 | 794,300 | 1,173 |
| 2018-08-15 | 1,233 | 1,233 | 1,184 | 1,191 | 1,088,000 | 1,191 |
| 2018-08-14 | 1,214 | 1,243 | 1,212 | 1,241 | 806,500 | 1,241 |
| 2018-08-13 | 1,226 | 1,232 | 1,203 | 1,207 | 683,800 | 1,207 |
| 2018-08-10 | 1,262 | 1,262 | 1,238 | 1,240 | 571,600 | 1,240 |
| 2018-08-09 | 1,250 | 1,282 | 1,246 | 1,269 | 835,800 | 1,269 |
| 2018-08-08 | 1,243 | 1,254 | 1,232 | 1,249 | 998,700 | 1,249 |
| 2018-08-07 | 1,245 | 1,256 | 1,233 | 1,249 | 639,000 | 1,249 |
| 2018-08-06 | 1,232 | 1,254 | 1,232 | 1,246 | 1,227,300 | 1,246 |
| 2018-08-03 | 1,242 | 1,260 | 1,236 | 1,243 | 1,493,100 | 1,243 |
| 2018-08-02 | 1,250 | 1,264 | 1,225 | 1,241 | 2,662,800 | 1,241 |
| 2018-08-01 | 1,275 | 1,282 | 1,222 | 1,258 | 2,905,000 | 1,258 |
| 2018-07-31 | 1,383 | 1,385 | 1,247 | 1,259 | 2,992,200 | 1,259 |
| 2018-07-30 | 1,392 | 1,407 | 1,385 | 1,391 | 882,300 | 1,391 |
| 2018-07-27 | 1,395 | 1,410 | 1,392 | 1,404 | 547,400 | 1,404 |
| 2018-07-26 | 1,360 | 1,394 | 1,359 | 1,386 | 1,088,600 | 1,386 |
| 2018-07-25 | 1,361 | 1,372 | 1,343 | 1,353 | 1,564,500 | 1,353 |
| 2018-07-24 | 1,413 | 1,421 | 1,367 | 1,381 | 1,193,300 | 1,381 |
| 2018-07-23 | 1,411 | 1,433 | 1,404 | 1,412 | 752,300 | 1,412 |
| 2018-07-20 | 1,461 | 1,468 | 1,417 | 1,439 | 1,030,200 | 1,439 |
| 2018-07-19 | 1,457 | 1,467 | 1,437 | 1,461 | 1,165,700 | 1,461 |
| 2018-07-18 | 1,446 | 1,472 | 1,444 | 1,457 | 1,318,900 | 1,457 |
| 2018-07-17 | 1,413 | 1,448 | 1,404 | 1,437 | 1,385,900 | 1,437 |
| 2018-07-13 | 1,389 | 1,418 | 1,379 | 1,413 | 1,040,500 | 1,413 |
| 2018-07-12 | 1,384 | 1,397 | 1,373 | 1,388 | 1,386,200 | 1,388 |
| 2018-07-11 | 1,379 | 1,390 | 1,363 | 1,384 | 971,200 | 1,384 |
| 2018-07-10 | 1,416 | 1,417 | 1,382 | 1,382 | 1,406,800 | 1,382 |
| 2018-07-09 | 1,385 | 1,416 | 1,350 | 1,407 | 2,608,300 | 1,407 |
| 2018-07-06 | 1,290 | 1,304 | 1,280 | 1,295 | 1,033,700 | 1,295 |
| 2018-07-05 | 1,267 | 1,282 | 1,261 | 1,266 | 666,400 | 1,266 |
| 2018-07-04 | 1,276 | 1,285 | 1,262 | 1,268 | 729,200 | 1,268 |
| 2018-07-03 | 1,285 | 1,298 | 1,261 | 1,272 | 577,400 | 1,272 |
| 2018-07-02 | 1,302 | 1,321 | 1,269 | 1,272 | 482,400 | 1,272 |
| 2018-06-29 | 1,318 | 1,318 | 1,285 | 1,310 | 705,400 | 1,310 |
| 2018-06-28 | 1,297 | 1,305 | 1,276 | 1,294 | 727,100 | 1,294 |
| 2018-06-27 | 1,304 | 1,309 | 1,283 | 1,290 | 879,100 | 1,290 |
| 2018-06-26 | 1,272 | 1,311 | 1,266 | 1,305 | 786,500 | 1,305 |
| 2018-06-25 | 1,294 | 1,301 | 1,285 | 1,288 | 668,800 | 1,288 |
| 2018-06-22 | 1,290 | 1,304 | 1,289 | 1,293 | 1,147,600 | 1,293 |
| 2018-06-21 | 1,328 | 1,340 | 1,303 | 1,314 | 1,030,100 | 1,314 |
| 2018-06-20 | 1,338 | 1,338 | 1,294 | 1,334 | 1,063,600 | 1,334 |
| 2018-06-19 | 1,367 | 1,387 | 1,343 | 1,343 | 701,500 | 1,343 |
| 2018-06-18 | 1,371 | 1,385 | 1,350 | 1,369 | 811,100 | 1,369 |
| 2018-06-15 | 1,402 | 1,406 | 1,381 | 1,387 | 650,500 | 1,387 |
| 2018-06-14 | 1,410 | 1,420 | 1,396 | 1,396 | 729,000 | 1,396 |
| 2018-06-13 | 1,425 | 1,430 | 1,408 | 1,419 | 804,000 | 1,419 |
| 2018-06-12 | 1,421 | 1,432 | 1,412 | 1,428 | 826,400 | 1,428 |
| 2018-06-11 | 1,427 | 1,430 | 1,409 | 1,417 | 616,300 | 1,417 |
| 2018-06-08 | 1,442 | 1,453 | 1,427 | 1,427 | 1,036,900 | 1,427 |
| 2018-06-07 | 1,461 | 1,485 | 1,457 | 1,465 | 1,012,400 | 1,465 |
| 2018-06-06 | 1,437 | 1,461 | 1,425 | 1,446 | 1,080,300 | 1,446 |
| 2018-06-05 | 1,442 | 1,443 | 1,411 | 1,421 | 589,100 | 1,421 |
| 2018-06-04 | 1,404 | 1,439 | 1,398 | 1,435 | 1,035,700 | 1,435 |
| 2018-06-01 | 1,375 | 1,387 | 1,365 | 1,375 | 1,190,400 | 1,375 |
| 2018-05-31 | 1,392 | 1,399 | 1,371 | 1,382 | 1,551,700 | 1,382 |
| 2018-05-30 | 1,382 | 1,390 | 1,359 | 1,372 | 919,600 | 1,372 |
| 2018-05-29 | 1,419 | 1,443 | 1,403 | 1,414 | 1,024,300 | 1,414 |
| 2018-05-28 | 1,402 | 1,434 | 1,392 | 1,428 | 859,700 | 1,428 |
| 2018-05-25 | 1,420 | 1,439 | 1,397 | 1,400 | 1,086,000 | 1,400 |
| 2018-05-24 | 1,438 | 1,449 | 1,407 | 1,410 | 979,300 | 1,410 |
| 2018-05-23 | 1,450 | 1,467 | 1,438 | 1,448 | 1,087,900 | 1,448 |
| 2018-05-22 | 1,479 | 1,479 | 1,461 | 1,463 | 774,100 | 1,463 |
| 2018-05-21 | 1,473 | 1,480 | 1,457 | 1,479 | 776,100 | 1,479 |
| 2018-05-18 | 1,463 | 1,486 | 1,457 | 1,473 | 814,700 | 1,473 |
| 2018-05-17 | 1,443 | 1,454 | 1,426 | 1,451 | 1,277,300 | 1,451 |
| 2018-05-16 | 1,419 | 1,452 | 1,417 | 1,441 | 1,941,800 | 1,441 |
| 2018-05-15 | 1,397 | 1,409 | 1,382 | 1,402 | 1,796,000 | 1,402 |
| 2018-05-14 | 1,392 | 1,403 | 1,388 | 1,398 | 1,469,200 | 1,398 |
| 2018-05-11 | 1,399 | 1,434 | 1,393 | 1,413 | 1,491,000 | 1,413 |
| 2018-05-10 | 1,427 | 1,427 | 1,393 | 1,403 | 1,412,900 | 1,403 |
| 2018-05-09 | 1,391 | 1,439 | 1,380 | 1,433 | 1,710,100 | 1,433 |
| 2018-05-08 | 1,413 | 1,429 | 1,395 | 1,399 | 1,494,400 | 1,399 |
| 2018-05-07 | 1,459 | 1,459 | 1,418 | 1,430 | 1,433,300 | 1,430 |
| 2018-05-02 | 1,470 | 1,491 | 1,451 | 1,458 | 2,145,100 | 1,458 |
| 2018-05-01 | 1,402 | 1,461 | 1,381 | 1,461 | 2,770,200 | 1,461 |
| 2018-04-27 | 1,550 | 1,557 | 1,376 | 1,421 | 4,257,300 | 1,421 |
| 2018-04-26 | 1,545 | 1,551 | 1,521 | 1,541 | 1,361,200 | 1,541 |
| 2018-04-25 | 1,539 | 1,550 | 1,525 | 1,540 | 980,800 | 1,540 |
| 2018-04-24 | 1,560 | 1,578 | 1,551 | 1,566 | 752,100 | 1,566 |
| 2018-04-23 | 1,589 | 1,592 | 1,554 | 1,570 | 768,800 | 1,570 |
| 2018-04-20 | 1,582 | 1,592 | 1,559 | 1,574 | 785,700 | 1,574 |
| 2018-04-19 | 1,594 | 1,599 | 1,584 | 1,594 | 533,600 | 1,594 |
| 2018-04-18 | 1,536 | 1,583 | 1,530 | 1,577 | 642,900 | 1,577 |
| 2018-04-17 | 1,536 | 1,548 | 1,529 | 1,531 | 553,000 | 1,531 |
| 2018-04-16 | 1,539 | 1,544 | 1,522 | 1,536 | 483,300 | 1,536 |
| 2018-04-13 | 1,512 | 1,544 | 1,510 | 1,539 | 528,700 | 1,539 |
| 2018-04-12 | 1,516 | 1,517 | 1,487 | 1,502 | 657,600 | 1,502 |
| 2018-04-11 | 1,528 | 1,528 | 1,500 | 1,516 | 737,400 | 1,516 |
| 2018-04-10 | 1,491 | 1,536 | 1,488 | 1,528 | 914,100 | 1,528 |
| 2018-04-09 | 1,477 | 1,496 | 1,468 | 1,491 | 789,200 | 1,491 |
| 2018-04-06 | 1,500 | 1,509 | 1,488 | 1,490 | 630,100 | 1,490 |
| 2018-04-05 | 1,499 | 1,514 | 1,486 | 1,504 | 746,900 | 1,504 |
| 2018-04-04 | 1,517 | 1,518 | 1,462 | 1,476 | 1,045,000 | 1,476 |
| 2018-04-03 | 1,508 | 1,525 | 1,497 | 1,511 | 830,900 | 1,511 |
| 2018-03-30 | 1,538 | 1,549 | 1,522 | 1,538 | 769,500 | 1,538 |
| 2018-03-29 | 1,515 | 1,538 | 1,506 | 1,522 | 1,177,500 | 1,522 |
| 2018-03-28 | 1,504 | 1,505 | 1,475 | 1,503 | 792,000 | 1,503 |
| 2018-03-27 | 1,514 | 1,534 | 1,511 | 1,530 | 830,000 | 1,530 |
| 2018-03-26 | 1,438 | 1,487 | 1,432 | 1,487 | 893,800 | 1,487 |
| 2018-03-23 | 1,500 | 1,507 | 1,449 | 1,457 | 1,552,000 | 1,457 |
| 2018-03-22 | 1,529 | 1,555 | 1,524 | 1,553 | 849,500 | 1,553 |
| 2018-03-20 | 1,525 | 1,532 | 1,502 | 1,529 | 1,003,800 | 1,529 |
| 2018-03-19 | 1,553 | 1,555 | 1,526 | 1,535 | 572,200 | 1,535 |
| 2018-03-16 | 1,552 | 1,559 | 1,532 | 1,535 | 634,000 | 1,535 |
| 2018-03-15 | 1,557 | 1,560 | 1,525 | 1,546 | 624,100 | 1,546 |
| 2018-03-14 | 1,552 | 1,568 | 1,548 | 1,562 | 638,600 | 1,562 |
| 2018-03-13 | 1,536 | 1,567 | 1,528 | 1,563 | 734,900 | 1,563 |
| 2018-03-12 | 1,558 | 1,571 | 1,548 | 1,563 | 690,700 | 1,563 |
| 2018-03-09 | 1,525 | 1,545 | 1,508 | 1,518 | 793,100 | 1,518 |
| 2018-03-08 | 1,507 | 1,510 | 1,494 | 1,502 | 533,700 | 1,502 |
| 2018-03-07 | 1,495 | 1,522 | 1,493 | 1,499 | 880,400 | 1,499 |
| 2018-03-06 | 1,508 | 1,536 | 1,504 | 1,506 | 576,000 | 1,506 |
| 2018-03-05 | 1,500 | 1,510 | 1,467 | 1,472 | 1,224,400 | 1,472 |
| 2018-03-02 | 1,529 | 1,545 | 1,505 | 1,522 | 1,543,700 | 1,522 |
| 2018-03-01 | 1,588 | 1,590 | 1,563 | 1,575 | 779,200 | 1,575 |
| 2018-02-28 | 1,610 | 1,650 | 1,607 | 1,614 | 820,900 | 1,614 |
| 2018-02-27 | 1,616 | 1,629 | 1,612 | 1,617 | 656,400 | 1,617 |
| 2018-02-26 | 1,590 | 1,594 | 1,573 | 1,584 | 555,300 | 1,584 |
| 2018-02-23 | 1,575 | 1,584 | 1,569 | 1,579 | 586,000 | 1,579 |
| 2018-02-22 | 1,596 | 1,601 | 1,561 | 1,569 | 1,104,800 | 1,569 |
| 2018-02-21 | 1,634 | 1,638 | 1,586 | 1,592 | 1,478,900 | 1,592 |
| 2018-02-20 | 1,570 | 1,579 | 1,550 | 1,554 | 574,800 | 1,554 |
| 2018-02-19 | 1,551 | 1,585 | 1,546 | 1,581 | 670,500 | 1,581 |
| 2018-02-16 | 1,532 | 1,543 | 1,521 | 1,532 | 735,200 | 1,532 |
| 2018-02-15 | 1,527 | 1,545 | 1,514 | 1,532 | 1,181,400 | 1,532 |
| 2018-02-14 | 1,501 | 1,511 | 1,480 | 1,486 | 1,123,700 | 1,486 |
| 2018-02-13 | 1,569 | 1,569 | 1,504 | 1,504 | 936,000 | 1,504 |
| 2018-02-09 | 1,509 | 1,525 | 1,491 | 1,515 | 1,163,900 | 1,515 |
| 2018-02-08 | 1,562 | 1,575 | 1,532 | 1,567 | 1,367,600 | 1,567 |
| 2018-02-07 | 1,615 | 1,630 | 1,554 | 1,555 | 1,418,800 | 1,555 |
| 2018-02-06 | 1,580 | 1,605 | 1,511 | 1,552 | 1,625,300 | 1,552 |
| 2018-02-05 | 1,694 | 1,709 | 1,644 | 1,660 | 1,147,700 | 1,660 |
| 2018-02-02 | 1,750 | 1,756 | 1,687 | 1,746 | 1,627,800 | 1,746 |
| 2018-02-01 | 1,689 | 1,772 | 1,664 | 1,767 | 3,100,000 | 1,767 |
| 2018-01-31 | 1,626 | 1,716 | 1,616 | 1,641 | 2,894,000 | 1,641 |
| 2018-01-30 | 1,645 | 1,680 | 1,621 | 1,623 | 1,845,000 | 1,623 |
| 2018-01-29 | 1,626 | 1,634 | 1,613 | 1,631 | 810,000 | 1,631 |
| 2018-01-26 | 1,633 | 1,640 | 1,612 | 1,617 | 655,100 | 1,617 |
| 2018-01-25 | 1,655 | 1,667 | 1,615 | 1,621 | 1,232,300 | 1,621 |
| 2018-01-24 | 1,680 | 1,694 | 1,671 | 1,672 | 716,500 | 1,672 |
| 2018-01-23 | 1,656 | 1,688 | 1,650 | 1,685 | 677,800 | 1,685 |
| 2018-01-22 | 1,660 | 1,662 | 1,645 | 1,662 | 452,400 | 1,662 |
| 2018-01-19 | 1,682 | 1,682 | 1,656 | 1,669 | 571,300 | 1,669 |
| 2018-01-18 | 1,722 | 1,726 | 1,663 | 1,667 | 601,300 | 1,667 |
| 2018-01-17 | 1,703 | 1,714 | 1,690 | 1,698 | 804,100 | 1,698 |
| 2018-01-16 | 1,717 | 1,728 | 1,704 | 1,717 | 666,100 | 1,717 |
| 2018-01-15 | 1,758 | 1,762 | 1,723 | 1,728 | 648,100 | 1,728 |
| 2018-01-12 | 1,748 | 1,759 | 1,731 | 1,747 | 718,200 | 1,747 |
| 2018-01-11 | 1,721 | 1,741 | 1,702 | 1,741 | 1,399,500 | 1,741 |
| 2018-01-10 | 1,794 | 1,794 | 1,727 | 1,743 | 1,069,400 | 1,743 |
| 2018-01-09 | 1,765 | 1,804 | 1,755 | 1,798 | 1,542,300 | 1,798 |
| 2018-01-05 | 1,690 | 1,746 | 1,690 | 1,743 | 1,400,000 | 1,743 |
| 2018-01-04 | 1,651 | 1,673 | 1,648 | 1,673 | 425,400 | 1,673 |
分割・併合履歴 ： なし
