4578 大塚ホールディングス(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 | 4,635 | 4,670 | 4,480 | 4,493 | 1,228,300 | 4,493 |
| 2018-12-27 | 4,565 | 4,666 | 4,501 | 4,637 | 1,483,700 | 4,637 |
| 2018-12-26 | 4,456 | 4,528 | 4,331 | 4,431 | 1,386,400 | 4,431 |
| 2018-12-25 | 4,699 | 4,702 | 4,466 | 4,473 | 1,458,000 | 4,473 |
| 2018-12-21 | 4,894 | 4,909 | 4,802 | 4,818 | 1,522,300 | 4,818 |
| 2018-12-20 | 5,054 | 5,127 | 4,895 | 4,910 | 1,794,100 | 4,910 |
| 2018-12-19 | 5,219 | 5,248 | 5,105 | 5,116 | 1,197,100 | 5,116 |
| 2018-12-18 | 5,309 | 5,356 | 5,252 | 5,255 | 928,400 | 5,255 |
| 2018-12-17 | 5,369 | 5,404 | 5,333 | 5,375 | 846,200 | 5,375 |
| 2018-12-14 | 5,486 | 5,565 | 5,384 | 5,386 | 2,200,200 | 5,386 |
| 2018-12-13 | 5,534 | 5,559 | 5,449 | 5,544 | 1,087,100 | 5,544 |
| 2018-12-12 | 5,356 | 5,504 | 5,300 | 5,495 | 1,656,300 | 5,495 |
| 2018-12-11 | 5,442 | 5,442 | 5,253 | 5,257 | 1,296,400 | 5,257 |
| 2018-12-10 | 5,405 | 5,412 | 5,319 | 5,342 | 898,100 | 5,342 |
| 2018-12-07 | 5,416 | 5,529 | 5,400 | 5,502 | 1,097,700 | 5,502 |
| 2018-12-06 | 5,413 | 5,488 | 5,358 | 5,398 | 1,420,100 | 5,398 |
| 2018-12-05 | 5,313 | 5,480 | 5,310 | 5,470 | 1,224,100 | 5,470 |
| 2018-12-04 | 5,530 | 5,558 | 5,392 | 5,392 | 1,323,700 | 5,392 |
| 2018-12-03 | 5,539 | 5,565 | 5,498 | 5,552 | 1,216,200 | 5,552 |
| 2018-11-30 | 5,394 | 5,535 | 5,286 | 5,535 | 2,672,700 | 5,535 |
| 2018-11-29 | 5,274 | 5,350 | 5,265 | 5,295 | 826,900 | 5,295 |
| 2018-11-28 | 5,119 | 5,268 | 5,093 | 5,249 | 1,045,900 | 5,249 |
| 2018-11-27 | 5,170 | 5,187 | 5,087 | 5,096 | 892,900 | 5,096 |
| 2018-11-26 | 5,200 | 5,213 | 5,147 | 5,178 | 917,300 | 5,178 |
| 2018-11-22 | 5,083 | 5,230 | 5,071 | 5,217 | 1,127,900 | 5,217 |
| 2018-11-21 | 4,988 | 5,062 | 4,960 | 5,036 | 1,369,000 | 5,036 |
| 2018-11-20 | 5,120 | 5,154 | 5,051 | 5,064 | 1,318,800 | 5,064 |
| 2018-11-19 | 5,174 | 5,210 | 5,120 | 5,177 | 1,451,900 | 5,177 |
| 2018-11-16 | 5,313 | 5,337 | 5,191 | 5,195 | 1,692,300 | 5,195 |
| 2018-11-15 | 5,292 | 5,412 | 5,080 | 5,342 | 1,878,600 | 5,342 |
| 2018-11-14 | 5,500 | 5,614 | 5,125 | 5,302 | 2,144,400 | 5,302 |
| 2018-11-13 | 5,619 | 5,623 | 5,542 | 5,592 | 923,400 | 5,592 |
| 2018-11-12 | 5,599 | 5,695 | 5,577 | 5,683 | 612,700 | 5,683 |
| 2018-11-09 | 5,638 | 5,639 | 5,580 | 5,608 | 777,800 | 5,608 |
| 2018-11-08 | 5,570 | 5,641 | 5,542 | 5,639 | 744,000 | 5,639 |
| 2018-11-07 | 5,520 | 5,543 | 5,459 | 5,488 | 1,199,300 | 5,488 |
| 2018-11-06 | 5,480 | 5,589 | 5,478 | 5,575 | 1,106,600 | 5,575 |
| 2018-11-05 | 5,447 | 5,469 | 5,346 | 5,422 | 931,600 | 5,422 |
| 2018-11-02 | 5,354 | 5,445 | 5,287 | 5,424 | 1,465,100 | 5,424 |
| 2018-11-01 | 5,374 | 5,383 | 5,266 | 5,282 | 1,011,200 | 5,282 |
| 2018-10-31 | 5,287 | 5,414 | 5,273 | 5,408 | 1,098,100 | 5,408 |
| 2018-10-30 | 5,272 | 5,326 | 5,227 | 5,306 | 1,347,900 | 5,306 |
| 2018-10-29 | 5,359 | 5,375 | 5,269 | 5,275 | 921,100 | 5,275 |
| 2018-10-26 | 5,221 | 5,350 | 5,221 | 5,324 | 1,415,400 | 5,324 |
| 2018-10-25 | 5,342 | 5,355 | 5,199 | 5,217 | 1,051,600 | 5,217 |
| 2018-10-24 | 5,400 | 5,444 | 5,351 | 5,428 | 1,031,000 | 5,428 |
| 2018-10-23 | 5,379 | 5,427 | 5,322 | 5,339 | 908,400 | 5,339 |
| 2018-10-22 | 5,462 | 5,486 | 5,414 | 5,452 | 517,600 | 5,452 |
| 2018-10-19 | 5,427 | 5,520 | 5,402 | 5,514 | 873,000 | 5,514 |
| 2018-10-18 | 5,509 | 5,537 | 5,445 | 5,455 | 810,600 | 5,455 |
| 2018-10-17 | 5,470 | 5,483 | 5,410 | 5,469 | 1,023,800 | 5,469 |
| 2018-10-16 | 5,318 | 5,430 | 5,306 | 5,421 | 1,168,000 | 5,421 |
| 2018-10-15 | 5,280 | 5,345 | 5,260 | 5,318 | 1,154,200 | 5,318 |
| 2018-10-12 | 5,370 | 5,421 | 5,327 | 5,347 | 1,945,700 | 5,347 |
| 2018-10-11 | 5,639 | 5,639 | 5,442 | 5,470 | 1,856,500 | 5,470 |
| 2018-10-10 | 5,699 | 5,791 | 5,653 | 5,739 | 970,400 | 5,739 |
| 2018-10-09 | 5,736 | 5,736 | 5,625 | 5,681 | 1,183,600 | 5,681 |
| 2018-10-05 | 5,730 | 5,755 | 5,689 | 5,717 | 1,245,300 | 5,717 |
| 2018-10-04 | 5,800 | 5,828 | 5,703 | 5,718 | 1,467,500 | 5,718 |
| 2018-10-03 | 5,800 | 5,829 | 5,729 | 5,738 | 1,149,800 | 5,738 |
| 2018-10-02 | 5,757 | 5,800 | 5,729 | 5,768 | 1,483,700 | 5,768 |
| 2018-10-01 | 5,768 | 5,776 | 5,677 | 5,707 | 1,003,400 | 5,707 |
| 2018-09-28 | 5,696 | 5,736 | 5,666 | 5,727 | 1,454,800 | 5,727 |
| 2018-09-27 | 5,632 | 5,712 | 5,587 | 5,622 | 1,152,400 | 5,622 |
| 2018-09-26 | 5,531 | 5,666 | 5,508 | 5,665 | 1,340,700 | 5,665 |
| 2018-09-25 | 5,495 | 5,530 | 5,478 | 5,514 | 1,134,200 | 5,514 |
| 2018-09-21 | 5,448 | 5,512 | 5,416 | 5,490 | 1,734,300 | 5,490 |
| 2018-09-20 | 5,417 | 5,446 | 5,388 | 5,416 | 1,043,800 | 5,416 |
| 2018-09-19 | 5,324 | 5,453 | 5,324 | 5,413 | 1,413,600 | 5,413 |
| 2018-09-18 | 5,270 | 5,300 | 5,245 | 5,259 | 1,485,400 | 5,259 |
| 2018-09-14 | 5,450 | 5,450 | 5,260 | 5,289 | 2,570,300 | 5,289 |
| 2018-09-13 | 5,415 | 5,448 | 5,377 | 5,448 | 931,100 | 5,448 |
| 2018-09-12 | 5,403 | 5,436 | 5,358 | 5,404 | 965,700 | 5,404 |
| 2018-09-11 | 5,380 | 5,426 | 5,369 | 5,425 | 958,000 | 5,425 |
| 2018-09-10 | 5,290 | 5,380 | 5,289 | 5,375 | 910,900 | 5,375 |
| 2018-09-07 | 5,255 | 5,281 | 5,205 | 5,274 | 816,100 | 5,274 |
| 2018-09-06 | 5,269 | 5,269 | 5,181 | 5,211 | 898,500 | 5,211 |
| 2018-09-05 | 5,249 | 5,293 | 5,226 | 5,262 | 927,000 | 5,262 |
| 2018-09-04 | 5,239 | 5,280 | 5,209 | 5,270 | 938,100 | 5,270 |
| 2018-09-03 | 5,199 | 5,234 | 5,169 | 5,228 | 756,300 | 5,228 |
| 2018-08-31 | 5,105 | 5,211 | 5,091 | 5,211 | 1,279,100 | 5,211 |
| 2018-08-30 | 5,218 | 5,290 | 5,127 | 5,141 | 1,641,400 | 5,141 |
| 2018-08-29 | 5,049 | 5,080 | 5,024 | 5,060 | 757,800 | 5,060 |
| 2018-08-28 | 5,015 | 5,060 | 5,004 | 5,037 | 744,800 | 5,037 |
| 2018-08-27 | 5,002 | 5,017 | 4,975 | 5,005 | 545,800 | 5,005 |
| 2018-08-24 | 4,960 | 5,005 | 4,938 | 5,002 | 838,100 | 5,002 |
| 2018-08-23 | 4,918 | 4,930 | 4,898 | 4,917 | 643,700 | 4,917 |
| 2018-08-22 | 4,881 | 4,885 | 4,852 | 4,876 | 656,200 | 4,876 |
| 2018-08-21 | 4,813 | 4,856 | 4,791 | 4,837 | 828,800 | 4,837 |
| 2018-08-20 | 4,923 | 4,947 | 4,838 | 4,849 | 774,800 | 4,849 |
| 2018-08-17 | 4,892 | 4,939 | 4,890 | 4,922 | 925,600 | 4,922 |
| 2018-08-16 | 4,848 | 4,885 | 4,803 | 4,834 | 1,096,000 | 4,834 |
| 2018-08-15 | 4,939 | 4,941 | 4,853 | 4,884 | 678,600 | 4,884 |
| 2018-08-14 | 4,829 | 4,914 | 4,825 | 4,913 | 867,600 | 4,913 |
| 2018-08-13 | 4,820 | 4,861 | 4,795 | 4,803 | 1,055,700 | 4,803 |
| 2018-08-10 | 4,950 | 4,955 | 4,822 | 4,831 | 1,409,500 | 4,831 |
| 2018-08-09 | 5,000 | 5,027 | 4,903 | 4,909 | 1,104,600 | 4,909 |
| 2018-08-08 | 5,047 | 5,180 | 4,912 | 5,027 | 1,453,300 | 5,027 |
| 2018-08-07 | 5,032 | 5,073 | 5,012 | 5,059 | 581,800 | 5,059 |
| 2018-08-06 | 5,019 | 5,058 | 5,017 | 5,039 | 674,500 | 5,039 |
| 2018-08-03 | 5,048 | 5,053 | 4,960 | 4,977 | 1,007,200 | 4,977 |
| 2018-08-02 | 5,143 | 5,143 | 5,034 | 5,048 | 1,050,900 | 5,048 |
| 2018-08-01 | 5,151 | 5,227 | 5,135 | 5,143 | 942,900 | 5,143 |
| 2018-07-31 | 5,072 | 5,172 | 5,030 | 5,150 | 1,353,500 | 5,150 |
| 2018-07-30 | 5,153 | 5,200 | 5,116 | 5,159 | 2,766,200 | 5,159 |
| 2018-07-27 | 5,198 | 5,227 | 5,141 | 5,222 | 1,026,500 | 5,222 |
| 2018-07-26 | 5,200 | 5,216 | 5,141 | 5,183 | 1,068,600 | 5,183 |
| 2018-07-25 | 5,179 | 5,185 | 5,120 | 5,137 | 1,023,700 | 5,137 |
| 2018-07-24 | 5,200 | 5,211 | 5,122 | 5,134 | 648,400 | 5,134 |
| 2018-07-23 | 5,161 | 5,163 | 5,117 | 5,140 | 996,400 | 5,140 |
| 2018-07-20 | 5,191 | 5,229 | 5,132 | 5,189 | 1,059,800 | 5,189 |
| 2018-07-19 | 5,160 | 5,194 | 5,137 | 5,185 | 794,500 | 5,185 |
| 2018-07-18 | 5,180 | 5,185 | 5,138 | 5,161 | 800,700 | 5,161 |
| 2018-07-17 | 5,064 | 5,178 | 5,059 | 5,170 | 1,391,000 | 5,170 |
| 2018-07-13 | 5,020 | 5,079 | 4,974 | 5,072 | 1,579,900 | 5,072 |
| 2018-07-12 | 4,945 | 5,002 | 4,923 | 4,975 | 1,469,300 | 4,975 |
| 2018-07-11 | 4,810 | 4,878 | 4,810 | 4,875 | 1,674,100 | 4,875 |
| 2018-07-10 | 4,854 | 4,866 | 4,797 | 4,798 | 1,786,400 | 4,798 |
| 2018-07-09 | 5,008 | 5,008 | 4,835 | 4,851 | 2,286,200 | 4,851 |
| 2018-07-06 | 5,097 | 5,126 | 5,013 | 5,035 | 1,408,100 | 5,035 |
| 2018-07-05 | 5,070 | 5,087 | 5,006 | 5,047 | 1,007,000 | 5,047 |
| 2018-07-04 | 5,015 | 5,077 | 4,999 | 5,072 | 1,031,400 | 5,072 |
| 2018-07-03 | 5,159 | 5,162 | 5,030 | 5,069 | 1,215,100 | 5,069 |
| 2018-07-02 | 5,319 | 5,331 | 5,165 | 5,172 | 891,200 | 5,172 |
| 2018-06-29 | 5,348 | 5,399 | 5,301 | 5,364 | 943,300 | 5,364 |
| 2018-06-28 | 5,466 | 5,500 | 5,325 | 5,339 | 1,357,100 | 5,339 |
| 2018-06-27 | 5,480 | 5,556 | 5,451 | 5,497 | 790,600 | 5,497 |
| 2018-06-26 | 5,542 | 5,591 | 5,501 | 5,557 | 802,700 | 5,557 |
| 2018-06-25 | 5,555 | 5,559 | 5,473 | 5,527 | 1,144,100 | 5,527 |
| 2018-06-22 | 5,444 | 5,550 | 5,434 | 5,528 | 1,249,600 | 5,528 |
| 2018-06-21 | 5,439 | 5,490 | 5,409 | 5,446 | 705,800 | 5,446 |
| 2018-06-20 | 5,396 | 5,484 | 5,389 | 5,477 | 827,000 | 5,477 |
| 2018-06-19 | 5,418 | 5,423 | 5,350 | 5,388 | 993,300 | 5,388 |
| 2018-06-18 | 5,485 | 5,497 | 5,425 | 5,440 | 594,200 | 5,440 |
| 2018-06-15 | 5,398 | 5,481 | 5,392 | 5,474 | 1,384,700 | 5,474 |
| 2018-06-14 | 5,354 | 5,364 | 5,321 | 5,331 | 759,300 | 5,331 |
| 2018-06-13 | 5,485 | 5,506 | 5,421 | 5,426 | 790,700 | 5,426 |
| 2018-06-12 | 5,442 | 5,464 | 5,380 | 5,430 | 969,100 | 5,430 |
| 2018-06-11 | 5,366 | 5,394 | 5,350 | 5,374 | 558,300 | 5,374 |
| 2018-06-08 | 5,309 | 5,368 | 5,295 | 5,313 | 1,476,500 | 5,313 |
| 2018-06-07 | 5,324 | 5,335 | 5,258 | 5,330 | 1,186,700 | 5,330 |
| 2018-06-06 | 5,316 | 5,332 | 5,257 | 5,293 | 1,160,300 | 5,293 |
| 2018-06-05 | 5,443 | 5,497 | 5,319 | 5,332 | 1,589,700 | 5,332 |
| 2018-06-04 | 5,489 | 5,508 | 5,438 | 5,499 | 912,800 | 5,499 |
| 2018-06-01 | 5,416 | 5,550 | 5,396 | 5,464 | 1,125,000 | 5,464 |
| 2018-05-31 | 5,375 | 5,448 | 5,323 | 5,419 | 1,826,800 | 5,419 |
| 2018-05-30 | 5,383 | 5,428 | 5,360 | 5,374 | 1,068,600 | 5,374 |
| 2018-05-29 | 5,419 | 5,470 | 5,408 | 5,459 | 673,600 | 5,459 |
| 2018-05-28 | 5,450 | 5,495 | 5,403 | 5,407 | 707,600 | 5,407 |
| 2018-05-25 | 5,493 | 5,501 | 5,403 | 5,439 | 1,089,500 | 5,439 |
| 2018-05-24 | 5,355 | 5,483 | 5,347 | 5,465 | 1,638,200 | 5,465 |
| 2018-05-23 | 5,300 | 5,350 | 5,252 | 5,291 | 1,151,200 | 5,291 |
| 2018-05-22 | 5,324 | 5,326 | 5,290 | 5,300 | 847,100 | 5,300 |
| 2018-05-21 | 5,298 | 5,405 | 5,295 | 5,371 | 842,700 | 5,371 |
| 2018-05-18 | 5,306 | 5,330 | 5,287 | 5,310 | 918,200 | 5,310 |
| 2018-05-17 | 5,286 | 5,321 | 5,275 | 5,301 | 850,100 | 5,301 |
| 2018-05-16 | 5,227 | 5,269 | 5,219 | 5,249 | 1,053,000 | 5,249 |
| 2018-05-15 | 5,382 | 5,392 | 5,268 | 5,269 | 1,623,700 | 5,269 |
| 2018-05-14 | 5,400 | 5,450 | 5,274 | 5,316 | 1,804,000 | 5,316 |
| 2018-05-11 | 5,328 | 5,393 | 5,205 | 5,256 | 1,706,100 | 5,256 |
| 2018-05-10 | 5,320 | 5,349 | 5,258 | 5,291 | 1,331,000 | 5,291 |
| 2018-05-09 | 5,539 | 5,561 | 5,320 | 5,324 | 1,863,000 | 5,324 |
| 2018-05-08 | 5,649 | 5,724 | 5,602 | 5,632 | 1,277,400 | 5,632 |
| 2018-05-07 | 5,647 | 5,674 | 5,581 | 5,630 | 886,800 | 5,630 |
| 2018-05-02 | 5,765 | 5,769 | 5,617 | 5,670 | 1,060,400 | 5,670 |
| 2018-05-01 | 5,742 | 5,832 | 5,721 | 5,822 | 1,144,400 | 5,822 |
| 2018-04-27 | 5,600 | 5,750 | 5,600 | 5,732 | 2,013,600 | 5,732 |
| 2018-04-26 | 5,500 | 5,589 | 5,489 | 5,564 | 1,779,600 | 5,564 |
| 2018-04-25 | 5,250 | 5,480 | 5,229 | 5,478 | 1,921,700 | 5,478 |
| 2018-04-24 | 5,209 | 5,211 | 5,155 | 5,191 | 1,043,000 | 5,191 |
| 2018-04-23 | 5,257 | 5,261 | 5,172 | 5,188 | 1,047,900 | 5,188 |
| 2018-04-20 | 5,333 | 5,352 | 5,293 | 5,302 | 924,500 | 5,302 |
| 2018-04-19 | 5,373 | 5,423 | 5,328 | 5,337 | 971,300 | 5,337 |
| 2018-04-18 | 5,363 | 5,400 | 5,337 | 5,345 | 1,031,000 | 5,345 |
| 2018-04-17 | 5,372 | 5,394 | 5,340 | 5,347 | 760,100 | 5,347 |
| 2018-04-16 | 5,293 | 5,395 | 5,280 | 5,390 | 859,500 | 5,390 |
| 2018-04-13 | 5,339 | 5,355 | 5,256 | 5,277 | 738,500 | 5,277 |
| 2018-04-12 | 5,377 | 5,406 | 5,269 | 5,309 | 946,200 | 5,309 |
| 2018-04-11 | 5,372 | 5,379 | 5,290 | 5,332 | 1,042,200 | 5,332 |
| 2018-04-10 | 5,530 | 5,568 | 5,447 | 5,459 | 944,400 | 5,459 |
| 2018-04-09 | 5,461 | 5,521 | 5,446 | 5,496 | 972,000 | 5,496 |
| 2018-04-06 | 5,430 | 5,500 | 5,425 | 5,456 | 1,159,900 | 5,456 |
| 2018-04-05 | 5,377 | 5,493 | 5,377 | 5,452 | 1,066,900 | 5,452 |
| 2018-04-04 | 5,326 | 5,351 | 5,278 | 5,322 | 984,400 | 5,322 |
| 2018-04-03 | 5,249 | 5,331 | 5,200 | 5,307 | 786,700 | 5,307 |
| 2018-03-30 | 5,328 | 5,339 | 5,255 | 5,329 | 968,100 | 5,329 |
| 2018-03-29 | 5,355 | 5,368 | 5,264 | 5,293 | 1,174,600 | 5,293 |
| 2018-03-28 | 5,183 | 5,297 | 5,178 | 5,296 | 1,353,100 | 5,296 |
| 2018-03-27 | 5,125 | 5,219 | 5,086 | 5,209 | 1,405,500 | 5,209 |
| 2018-03-26 | 4,999 | 5,128 | 4,989 | 5,128 | 1,352,200 | 5,128 |
| 2018-03-23 | 5,170 | 5,189 | 5,035 | 5,047 | 2,026,000 | 5,047 |
| 2018-03-22 | 5,194 | 5,304 | 5,187 | 5,303 | 1,284,700 | 5,303 |
| 2018-03-20 | 5,310 | 5,324 | 5,225 | 5,241 | 1,174,400 | 5,241 |
| 2018-03-19 | 5,313 | 5,368 | 5,266 | 5,362 | 781,500 | 5,362 |
| 2018-03-16 | 5,340 | 5,353 | 5,290 | 5,328 | 1,059,400 | 5,328 |
| 2018-03-15 | 5,319 | 5,354 | 5,290 | 5,340 | 717,000 | 5,340 |
| 2018-03-14 | 5,426 | 5,442 | 5,336 | 5,361 | 1,012,700 | 5,361 |
| 2018-03-13 | 5,299 | 5,398 | 5,294 | 5,393 | 640,200 | 5,393 |
| 2018-03-12 | 5,392 | 5,411 | 5,291 | 5,321 | 762,200 | 5,321 |
| 2018-03-09 | 5,352 | 5,425 | 5,281 | 5,292 | 2,060,200 | 5,292 |
| 2018-03-08 | 5,315 | 5,323 | 5,267 | 5,279 | 1,085,800 | 5,279 |
| 2018-03-07 | 5,230 | 5,286 | 5,220 | 5,228 | 1,058,500 | 5,228 |
| 2018-03-06 | 5,269 | 5,283 | 5,214 | 5,255 | 845,800 | 5,255 |
| 2018-03-05 | 5,196 | 5,245 | 5,187 | 5,210 | 906,000 | 5,210 |
| 2018-03-02 | 5,300 | 5,359 | 5,216 | 5,246 | 1,691,600 | 5,246 |
| 2018-03-01 | 5,361 | 5,375 | 5,290 | 5,320 | 1,184,600 | 5,320 |
| 2018-02-28 | 5,428 | 5,465 | 5,380 | 5,384 | 1,577,600 | 5,384 |
| 2018-02-27 | 5,402 | 5,451 | 5,390 | 5,427 | 1,428,700 | 5,427 |
| 2018-02-26 | 5,300 | 5,363 | 5,283 | 5,361 | 1,188,300 | 5,361 |
| 2018-02-23 | 5,246 | 5,262 | 5,165 | 5,211 | 1,236,500 | 5,211 |
| 2018-02-22 | 5,100 | 5,256 | 5,089 | 5,251 | 2,820,400 | 5,251 |
| 2018-02-21 | 5,018 | 5,022 | 4,961 | 4,989 | 1,293,400 | 4,989 |
| 2018-02-20 | 5,075 | 5,093 | 5,048 | 5,062 | 878,200 | 5,062 |
| 2018-02-19 | 5,010 | 5,100 | 5,000 | 5,097 | 1,169,600 | 5,097 |
| 2018-02-16 | 4,967 | 5,008 | 4,929 | 4,966 | 1,594,200 | 4,966 |
| 2018-02-15 | 4,741 | 4,944 | 4,741 | 4,909 | 2,194,300 | 4,909 |
| 2018-02-14 | 4,520 | 4,711 | 4,495 | 4,703 | 2,320,700 | 4,703 |
| 2018-02-13 | 4,641 | 4,655 | 4,525 | 4,542 | 1,266,100 | 4,542 |
| 2018-02-09 | 4,502 | 4,626 | 4,502 | 4,622 | 1,890,800 | 4,622 |
| 2018-02-08 | 4,648 | 4,727 | 4,648 | 4,703 | 1,304,200 | 4,703 |
| 2018-02-07 | 4,640 | 4,768 | 4,593 | 4,595 | 1,597,000 | 4,595 |
| 2018-02-06 | 4,682 | 4,687 | 4,528 | 4,593 | 1,970,900 | 4,593 |
| 2018-02-05 | 4,871 | 4,919 | 4,814 | 4,822 | 1,183,200 | 4,822 |
| 2018-02-02 | 4,925 | 4,948 | 4,873 | 4,930 | 851,700 | 4,930 |
| 2018-02-01 | 4,856 | 4,975 | 4,851 | 4,971 | 1,014,200 | 4,971 |
| 2018-01-31 | 4,885 | 4,908 | 4,844 | 4,846 | 1,287,200 | 4,846 |
| 2018-01-30 | 4,932 | 4,958 | 4,878 | 4,885 | 908,700 | 4,885 |
| 2018-01-29 | 5,000 | 5,009 | 4,916 | 4,925 | 794,000 | 4,925 |
| 2018-01-26 | 4,958 | 5,000 | 4,936 | 4,959 | 1,326,700 | 4,959 |
| 2018-01-25 | 4,982 | 4,996 | 4,905 | 4,909 | 1,083,200 | 4,909 |
| 2018-01-24 | 4,957 | 4,991 | 4,945 | 4,984 | 732,200 | 4,984 |
| 2018-01-23 | 4,910 | 4,969 | 4,901 | 4,958 | 751,500 | 4,958 |
| 2018-01-22 | 4,904 | 4,939 | 4,874 | 4,897 | 854,900 | 4,897 |
| 2018-01-19 | 4,886 | 4,920 | 4,860 | 4,888 | 1,184,800 | 4,888 |
| 2018-01-18 | 4,895 | 4,930 | 4,854 | 4,867 | 1,244,800 | 4,867 |
| 2018-01-17 | 4,937 | 4,940 | 4,870 | 4,891 | 1,093,500 | 4,891 |
| 2018-01-16 | 4,965 | 4,986 | 4,932 | 4,939 | 648,900 | 4,939 |
| 2018-01-15 | 4,945 | 4,969 | 4,921 | 4,936 | 781,100 | 4,936 |
| 2018-01-12 | 4,995 | 5,012 | 4,942 | 4,948 | 1,116,000 | 4,948 |
| 2018-01-11 | 5,055 | 5,059 | 4,994 | 5,022 | 861,600 | 5,022 |
| 2018-01-10 | 5,050 | 5,096 | 5,043 | 5,083 | 872,100 | 5,083 |
| 2018-01-09 | 5,090 | 5,105 | 5,039 | 5,050 | 1,106,000 | 5,050 |
| 2018-01-05 | 5,040 | 5,079 | 5,006 | 5,078 | 999,800 | 5,078 |
| 2018-01-04 | 5,010 | 5,040 | 4,997 | 5,040 | 1,277,700 | 5,040 |
分割・併合履歴 ： なし
