4592 サンバイオ(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 | 8,670 | 8,800 | 8,050 | 8,110 | 1,481,900 | 8,110 |
| 2018-12-27 | 8,760 | 8,920 | 8,450 | 8,700 | 1,443,100 | 8,700 |
| 2018-12-26 | 8,140 | 8,430 | 7,820 | 8,060 | 1,383,900 | 8,060 |
| 2018-12-25 | 7,680 | 7,900 | 7,340 | 7,720 | 1,729,700 | 7,720 |
| 2018-12-21 | 8,380 | 8,520 | 7,930 | 8,280 | 1,439,900 | 8,280 |
| 2018-12-20 | 9,230 | 9,350 | 8,400 | 8,550 | 2,110,600 | 8,550 |
| 2018-12-19 | 8,700 | 9,630 | 8,340 | 9,380 | 2,005,700 | 9,380 |
| 2018-12-18 | 8,110 | 8,780 | 8,050 | 8,610 | 1,048,600 | 8,610 |
| 2018-12-17 | 8,880 | 8,900 | 8,290 | 8,400 | 876,400 | 8,400 |
| 2018-12-14 | 8,850 | 9,010 | 8,320 | 8,830 | 920,700 | 8,830 |
| 2018-12-13 | 9,050 | 9,250 | 8,620 | 8,700 | 918,400 | 8,700 |
| 2018-12-12 | 8,130 | 9,100 | 8,080 | 8,950 | 1,083,000 | 8,950 |
| 2018-12-11 | 9,260 | 9,270 | 8,000 | 8,080 | 1,866,400 | 8,080 |
| 2018-12-10 | 8,900 | 9,380 | 8,860 | 9,240 | 757,000 | 9,240 |
| 2018-12-07 | 9,600 | 9,670 | 9,070 | 9,110 | 807,800 | 9,110 |
| 2018-12-06 | 9,360 | 9,440 | 8,790 | 9,390 | 1,268,800 | 9,390 |
| 2018-12-05 | 9,630 | 9,820 | 9,220 | 9,430 | 1,230,100 | 9,430 |
| 2018-12-04 | 9,480 | 9,880 | 9,280 | 9,780 | 1,447,000 | 9,780 |
| 2018-12-03 | 9,570 | 9,860 | 9,290 | 9,480 | 1,981,600 | 9,480 |
| 2018-11-30 | 8,680 | 8,720 | 8,370 | 8,670 | 1,228,700 | 8,670 |
| 2018-11-29 | 8,300 | 8,840 | 8,240 | 8,760 | 1,311,200 | 8,760 |
| 2018-11-28 | 8,250 | 8,290 | 8,000 | 8,150 | 806,900 | 8,150 |
| 2018-11-27 | 7,920 | 8,310 | 7,610 | 8,200 | 976,400 | 8,200 |
| 2018-11-26 | 8,150 | 8,590 | 7,820 | 7,910 | 1,975,300 | 7,910 |
| 2018-11-22 | 7,800 | 8,050 | 7,600 | 7,900 | 953,100 | 7,900 |
| 2018-11-21 | 7,340 | 7,820 | 7,290 | 7,600 | 791,200 | 7,600 |
| 2018-11-20 | 7,800 | 8,070 | 7,280 | 7,540 | 1,301,900 | 7,540 |
| 2018-11-19 | 7,300 | 8,080 | 7,220 | 7,870 | 1,759,300 | 7,870 |
| 2018-11-16 | 6,790 | 7,310 | 6,710 | 7,180 | 1,319,900 | 7,180 |
| 2018-11-15 | 6,430 | 6,780 | 6,280 | 6,770 | 613,800 | 6,770 |
| 2018-11-14 | 6,730 | 6,930 | 6,420 | 6,520 | 1,191,000 | 6,520 |
| 2018-11-13 | 6,130 | 6,650 | 6,000 | 6,510 | 1,538,100 | 6,510 |
| 2018-11-12 | 7,050 | 7,070 | 6,190 | 6,380 | 2,255,000 | 6,380 |
| 2018-11-09 | 6,850 | 7,200 | 6,720 | 6,880 | 2,177,600 | 6,880 |
| 2018-11-08 | 7,390 | 7,550 | 6,630 | 7,150 | 4,117,300 | 7,150 |
| 2018-11-07 | 5,910 | 7,090 | 5,870 | 7,090 | 5,037,200 | 7,090 |
| 2018-11-06 | 6,090 | 6,090 | 6,000 | 6,090 | 2,393,600 | 6,090 |
| 2018-11-05 | 5,090 | 5,090 | 5,090 | 5,090 | 72,100 | 5,090 |
| 2018-11-02 | 4,385 | 4,385 | 4,385 | 4,385 | 85,700 | 4,385 |
| 2018-11-01 | 3,640 | 3,760 | 3,610 | 3,685 | 451,800 | 3,685 |
| 2018-10-31 | 3,430 | 3,690 | 3,410 | 3,680 | 571,500 | 3,680 |
| 2018-10-30 | 3,140 | 3,400 | 3,115 | 3,360 | 671,700 | 3,360 |
| 2018-10-29 | 3,480 | 3,525 | 3,150 | 3,185 | 823,400 | 3,185 |
| 2018-10-26 | 3,610 | 3,645 | 3,385 | 3,455 | 573,400 | 3,455 |
| 2018-10-25 | 3,620 | 3,655 | 3,450 | 3,510 | 826,200 | 3,510 |
| 2018-10-24 | 3,905 | 3,935 | 3,700 | 3,750 | 536,500 | 3,750 |
| 2018-10-23 | 3,940 | 4,020 | 3,815 | 3,845 | 824,300 | 3,845 |
| 2018-10-22 | 3,850 | 3,970 | 3,800 | 3,890 | 704,800 | 3,890 |
| 2018-10-19 | 3,740 | 3,805 | 3,675 | 3,790 | 342,700 | 3,790 |
| 2018-10-18 | 3,715 | 3,845 | 3,715 | 3,765 | 533,000 | 3,765 |
| 2018-10-17 | 3,665 | 3,725 | 3,585 | 3,715 | 429,500 | 3,715 |
| 2018-10-16 | 3,695 | 3,725 | 3,565 | 3,595 | 390,300 | 3,595 |
| 2018-10-15 | 3,705 | 3,730 | 3,610 | 3,670 | 303,700 | 3,670 |
| 2018-10-12 | 3,535 | 3,725 | 3,510 | 3,705 | 460,800 | 3,705 |
| 2018-10-11 | 3,375 | 3,620 | 3,355 | 3,540 | 711,200 | 3,540 |
| 2018-10-10 | 3,690 | 3,720 | 3,595 | 3,645 | 425,000 | 3,645 |
| 2018-10-09 | 3,610 | 3,745 | 3,530 | 3,690 | 361,100 | 3,690 |
| 2018-10-05 | 3,665 | 3,725 | 3,540 | 3,575 | 697,700 | 3,575 |
| 2018-10-04 | 3,795 | 3,865 | 3,640 | 3,735 | 475,300 | 3,735 |
| 2018-10-03 | 3,655 | 3,855 | 3,640 | 3,825 | 619,600 | 3,825 |
| 2018-10-02 | 4,000 | 4,010 | 3,690 | 3,700 | 1,099,100 | 3,700 |
| 2018-10-01 | 3,950 | 4,040 | 3,890 | 3,945 | 586,100 | 3,945 |
| 2018-09-28 | 4,000 | 4,115 | 3,780 | 3,945 | 953,500 | 3,945 |
| 2018-09-27 | 3,865 | 4,135 | 3,845 | 4,000 | 1,393,400 | 4,000 |
| 2018-09-26 | 3,820 | 3,915 | 3,775 | 3,810 | 623,800 | 3,810 |
| 2018-09-25 | 3,685 | 3,865 | 3,665 | 3,785 | 793,700 | 3,785 |
| 2018-09-21 | 3,695 | 3,770 | 3,630 | 3,680 | 544,100 | 3,680 |
| 2018-09-20 | 3,615 | 3,620 | 3,510 | 3,565 | 575,900 | 3,565 |
| 2018-09-19 | 3,700 | 3,750 | 3,560 | 3,650 | 1,013,500 | 3,650 |
| 2018-09-18 | 3,810 | 3,845 | 3,690 | 3,795 | 462,200 | 3,795 |
| 2018-09-14 | 3,780 | 3,995 | 3,630 | 3,915 | 824,300 | 3,915 |
| 2018-09-13 | 3,745 | 3,780 | 3,555 | 3,780 | 428,700 | 3,780 |
| 2018-09-12 | 4,050 | 4,090 | 3,625 | 3,675 | 952,700 | 3,675 |
| 2018-09-11 | 3,925 | 4,030 | 3,835 | 3,980 | 975,700 | 3,980 |
| 2018-09-10 | 3,690 | 3,865 | 3,635 | 3,715 | 529,900 | 3,715 |
| 2018-09-07 | 3,560 | 3,705 | 3,415 | 3,675 | 598,600 | 3,675 |
| 2018-09-06 | 3,630 | 3,725 | 3,490 | 3,610 | 530,400 | 3,610 |
| 2018-09-05 | 3,750 | 3,880 | 3,485 | 3,720 | 1,161,800 | 3,720 |
| 2018-09-04 | 4,100 | 4,135 | 3,555 | 3,695 | 2,395,400 | 3,695 |
| 2018-09-03 | 4,300 | 4,385 | 4,145 | 4,255 | 876,100 | 4,255 |
| 2018-08-31 | 3,890 | 4,230 | 3,855 | 4,120 | 1,133,800 | 4,120 |
| 2018-08-30 | 3,915 | 3,945 | 3,815 | 3,945 | 464,500 | 3,945 |
| 2018-08-29 | 3,835 | 3,915 | 3,805 | 3,840 | 550,500 | 3,840 |
| 2018-08-28 | 3,700 | 3,895 | 3,655 | 3,790 | 890,500 | 3,790 |
| 2018-08-27 | 3,555 | 3,715 | 3,550 | 3,620 | 843,000 | 3,620 |
| 2018-08-24 | 3,365 | 3,450 | 3,345 | 3,440 | 296,300 | 3,440 |
| 2018-08-23 | 3,395 | 3,465 | 3,300 | 3,340 | 520,700 | 3,340 |
| 2018-08-22 | 3,270 | 3,440 | 3,260 | 3,375 | 732,600 | 3,375 |
| 2018-08-21 | 3,115 | 3,300 | 3,075 | 3,235 | 600,300 | 3,235 |
| 2018-08-20 | 3,095 | 3,140 | 3,025 | 3,130 | 314,500 | 3,130 |
| 2018-08-17 | 2,868 | 3,060 | 2,859 | 3,040 | 442,400 | 3,040 |
| 2018-08-16 | 2,885 | 2,909 | 2,784 | 2,818 | 337,400 | 2,818 |
| 2018-08-15 | 2,958 | 3,025 | 2,840 | 2,905 | 347,900 | 2,905 |
| 2018-08-14 | 3,000 | 3,055 | 2,951 | 2,959 | 205,100 | 2,959 |
| 2018-08-13 | 3,075 | 3,100 | 2,968 | 2,970 | 265,500 | 2,970 |
| 2018-08-10 | 3,120 | 3,160 | 3,060 | 3,080 | 187,400 | 3,080 |
| 2018-08-09 | 3,070 | 3,150 | 3,025 | 3,120 | 177,700 | 3,120 |
| 2018-08-08 | 2,995 | 3,120 | 2,995 | 3,085 | 223,200 | 3,085 |
| 2018-08-07 | 3,020 | 3,070 | 2,956 | 2,987 | 247,700 | 2,987 |
| 2018-08-06 | 3,135 | 3,150 | 3,025 | 3,025 | 337,800 | 3,025 |
| 2018-08-03 | 3,025 | 3,175 | 3,005 | 3,140 | 482,500 | 3,140 |
| 2018-08-02 | 3,000 | 3,060 | 2,971 | 3,015 | 193,100 | 3,015 |
| 2018-08-01 | 3,040 | 3,070 | 2,935 | 3,030 | 350,100 | 3,030 |
| 2018-07-31 | 2,935 | 3,055 | 2,912 | 3,010 | 326,500 | 3,010 |
| 2018-07-30 | 3,050 | 3,055 | 2,907 | 2,947 | 452,100 | 2,947 |
| 2018-07-27 | 2,882 | 3,050 | 2,881 | 3,030 | 497,700 | 3,030 |
| 2018-07-26 | 2,820 | 2,923 | 2,752 | 2,910 | 318,800 | 2,910 |
| 2018-07-25 | 2,803 | 2,870 | 2,781 | 2,817 | 268,400 | 2,817 |
| 2018-07-24 | 2,628 | 2,935 | 2,612 | 2,805 | 812,800 | 2,805 |
| 2018-07-23 | 2,646 | 2,690 | 2,598 | 2,616 | 213,600 | 2,616 |
| 2018-07-20 | 2,583 | 2,671 | 2,580 | 2,647 | 306,500 | 2,647 |
| 2018-07-19 | 2,742 | 2,784 | 2,553 | 2,591 | 597,200 | 2,591 |
| 2018-07-18 | 2,675 | 2,735 | 2,640 | 2,727 | 264,500 | 2,727 |
| 2018-07-17 | 2,699 | 2,752 | 2,622 | 2,625 | 358,600 | 2,625 |
| 2018-07-13 | 2,681 | 2,770 | 2,681 | 2,713 | 235,800 | 2,713 |
| 2018-07-12 | 2,632 | 2,715 | 2,558 | 2,688 | 383,000 | 2,688 |
| 2018-07-11 | 2,758 | 2,758 | 2,610 | 2,643 | 491,300 | 2,643 |
| 2018-07-10 | 2,830 | 2,872 | 2,728 | 2,781 | 404,200 | 2,781 |
| 2018-07-09 | 2,909 | 2,946 | 2,823 | 2,828 | 317,300 | 2,828 |
| 2018-07-06 | 2,840 | 2,919 | 2,815 | 2,900 | 296,900 | 2,900 |
| 2018-07-05 | 2,905 | 2,977 | 2,754 | 2,819 | 500,600 | 2,819 |
| 2018-07-04 | 2,935 | 3,000 | 2,833 | 2,924 | 496,500 | 2,924 |
| 2018-07-03 | 2,771 | 2,920 | 2,732 | 2,901 | 567,500 | 2,901 |
| 2018-07-02 | 2,977 | 2,977 | 2,763 | 2,780 | 957,300 | 2,780 |
| 2018-06-29 | 2,780 | 2,961 | 2,681 | 2,882 | 2,028,700 | 2,882 |
| 2018-06-28 | 2,552 | 2,555 | 2,421 | 2,479 | 558,600 | 2,479 |
| 2018-06-27 | 2,501 | 2,610 | 2,490 | 2,558 | 464,700 | 2,558 |
| 2018-06-26 | 2,561 | 2,651 | 2,466 | 2,523 | 1,283,300 | 2,523 |
| 2018-06-25 | 2,982 | 2,989 | 2,581 | 2,629 | 1,261,100 | 2,629 |
| 2018-06-22 | 3,000 | 3,030 | 2,955 | 2,981 | 297,600 | 2,981 |
| 2018-06-21 | 2,989 | 3,125 | 2,970 | 3,060 | 283,700 | 3,060 |
| 2018-06-20 | 2,902 | 3,030 | 2,770 | 3,020 | 967,500 | 3,020 |
| 2018-06-19 | 3,190 | 3,250 | 2,935 | 2,935 | 973,900 | 2,935 |
| 2018-06-18 | 3,205 | 3,270 | 3,110 | 3,235 | 456,100 | 3,235 |
| 2018-06-15 | 3,215 | 3,295 | 3,205 | 3,255 | 239,300 | 3,255 |
| 2018-06-14 | 3,300 | 3,355 | 3,095 | 3,235 | 669,200 | 3,235 |
| 2018-06-13 | 3,380 | 3,390 | 3,230 | 3,290 | 577,400 | 3,290 |
| 2018-06-12 | 3,230 | 3,405 | 3,210 | 3,380 | 751,300 | 3,380 |
| 2018-06-11 | 3,330 | 3,395 | 3,130 | 3,230 | 815,200 | 3,230 |
| 2018-06-08 | 3,230 | 3,370 | 3,180 | 3,225 | 905,300 | 3,225 |
| 2018-06-07 | 3,050 | 3,210 | 3,045 | 3,170 | 861,300 | 3,170 |
| 2018-06-06 | 2,961 | 3,080 | 2,952 | 3,035 | 485,300 | 3,035 |
| 2018-06-05 | 2,975 | 2,995 | 2,952 | 2,967 | 146,300 | 2,967 |
| 2018-06-04 | 3,000 | 3,000 | 2,945 | 2,969 | 160,000 | 2,969 |
| 2018-06-01 | 2,948 | 2,992 | 2,920 | 2,980 | 219,900 | 2,980 |
| 2018-05-31 | 2,955 | 2,969 | 2,901 | 2,955 | 324,800 | 2,955 |
| 2018-05-30 | 2,950 | 2,970 | 2,900 | 2,905 | 246,800 | 2,905 |
| 2018-05-29 | 3,050 | 3,050 | 2,957 | 2,976 | 367,200 | 2,976 |
| 2018-05-28 | 3,025 | 3,090 | 3,025 | 3,050 | 211,200 | 3,050 |
| 2018-05-25 | 3,015 | 3,060 | 3,000 | 3,010 | 159,600 | 3,010 |
| 2018-05-24 | 3,075 | 3,090 | 3,005 | 3,015 | 273,900 | 3,015 |
| 2018-05-23 | 3,075 | 3,110 | 3,025 | 3,055 | 343,500 | 3,055 |
| 2018-05-22 | 3,005 | 3,080 | 2,991 | 3,080 | 206,000 | 3,080 |
| 2018-05-21 | 3,015 | 3,045 | 2,976 | 3,010 | 128,700 | 3,010 |
| 2018-05-18 | 3,055 | 3,060 | 2,976 | 3,020 | 181,400 | 3,020 |
| 2018-05-17 | 2,961 | 3,060 | 2,923 | 3,040 | 384,600 | 3,040 |
| 2018-05-16 | 2,890 | 2,964 | 2,882 | 2,942 | 211,000 | 2,942 |
| 2018-05-15 | 2,950 | 2,975 | 2,890 | 2,895 | 246,100 | 2,895 |
| 2018-05-14 | 2,950 | 3,000 | 2,926 | 2,945 | 204,700 | 2,945 |
| 2018-05-11 | 2,899 | 2,950 | 2,857 | 2,940 | 144,500 | 2,940 |
| 2018-05-10 | 2,941 | 2,965 | 2,897 | 2,899 | 160,200 | 2,899 |
| 2018-05-09 | 3,030 | 3,035 | 2,928 | 2,932 | 280,200 | 2,932 |
| 2018-05-08 | 3,010 | 3,050 | 2,999 | 3,025 | 111,500 | 3,025 |
| 2018-05-07 | 3,035 | 3,035 | 2,955 | 3,010 | 112,200 | 3,010 |
| 2018-05-02 | 3,015 | 3,040 | 2,954 | 3,010 | 164,400 | 3,010 |
| 2018-05-01 | 3,040 | 3,070 | 2,996 | 3,000 | 179,100 | 3,000 |
| 2018-04-27 | 2,930 | 3,080 | 2,926 | 3,040 | 282,000 | 3,040 |
| 2018-04-26 | 2,988 | 2,988 | 2,900 | 2,914 | 235,300 | 2,914 |
| 2018-04-25 | 2,931 | 2,968 | 2,910 | 2,949 | 138,100 | 2,949 |
| 2018-04-24 | 2,997 | 3,010 | 2,902 | 2,908 | 202,200 | 2,908 |
| 2018-04-23 | 2,869 | 2,972 | 2,837 | 2,968 | 232,100 | 2,968 |
| 2018-04-20 | 2,820 | 2,979 | 2,811 | 2,919 | 476,200 | 2,919 |
| 2018-04-19 | 3,050 | 3,050 | 2,867 | 2,868 | 689,400 | 2,868 |
| 2018-04-18 | 3,020 | 3,090 | 2,989 | 3,045 | 290,200 | 3,045 |
| 2018-04-17 | 3,135 | 3,180 | 2,891 | 3,060 | 687,700 | 3,060 |
| 2018-04-16 | 3,200 | 3,240 | 3,120 | 3,190 | 280,600 | 3,190 |
| 2018-04-13 | 3,225 | 3,250 | 3,155 | 3,160 | 225,400 | 3,160 |
| 2018-04-12 | 3,180 | 3,295 | 3,155 | 3,225 | 322,500 | 3,225 |
| 2018-04-11 | 3,315 | 3,320 | 3,110 | 3,205 | 377,800 | 3,205 |
| 2018-04-10 | 3,315 | 3,420 | 3,270 | 3,315 | 329,500 | 3,315 |
| 2018-04-09 | 3,265 | 3,395 | 3,230 | 3,335 | 260,900 | 3,335 |
| 2018-04-06 | 3,390 | 3,420 | 3,250 | 3,265 | 400,700 | 3,265 |
| 2018-04-05 | 3,395 | 3,445 | 3,345 | 3,420 | 235,700 | 3,420 |
| 2018-04-04 | 3,420 | 3,450 | 3,280 | 3,340 | 256,000 | 3,340 |
| 2018-04-03 | 3,330 | 3,440 | 3,325 | 3,395 | 293,700 | 3,395 |
| 2018-03-30 | 3,350 | 3,575 | 3,335 | 3,555 | 561,900 | 3,555 |
| 2018-03-29 | 3,230 | 3,385 | 3,185 | 3,315 | 355,700 | 3,315 |
| 2018-03-28 | 3,200 | 3,280 | 3,165 | 3,215 | 347,600 | 3,215 |
| 2018-03-27 | 3,335 | 3,450 | 3,200 | 3,205 | 681,200 | 3,205 |
| 2018-03-26 | 3,670 | 3,670 | 3,285 | 3,320 | 786,500 | 3,320 |
| 2018-03-23 | 3,555 | 3,715 | 3,535 | 3,685 | 539,100 | 3,685 |
| 2018-03-22 | 3,500 | 3,745 | 3,465 | 3,715 | 855,400 | 3,715 |
| 2018-03-20 | 3,795 | 3,860 | 3,750 | 3,800 | 308,900 | 3,800 |
| 2018-03-19 | 3,955 | 3,965 | 3,790 | 3,870 | 374,600 | 3,870 |
| 2018-03-16 | 4,225 | 4,290 | 3,835 | 3,995 | 681,700 | 3,995 |
| 2018-03-15 | 4,410 | 4,455 | 4,190 | 4,250 | 624,000 | 4,250 |
| 2018-03-14 | 4,135 | 4,460 | 4,125 | 4,340 | 1,544,500 | 4,340 |
| 2018-03-13 | 3,980 | 4,120 | 3,930 | 4,100 | 422,700 | 4,100 |
| 2018-03-12 | 3,925 | 4,020 | 3,895 | 4,010 | 410,500 | 4,010 |
| 2018-03-09 | 3,970 | 3,980 | 3,825 | 3,885 | 353,400 | 3,885 |
| 2018-03-08 | 3,860 | 3,890 | 3,775 | 3,835 | 234,400 | 3,835 |
| 2018-03-07 | 3,715 | 3,850 | 3,625 | 3,795 | 332,800 | 3,795 |
| 2018-03-06 | 3,680 | 3,725 | 3,625 | 3,685 | 328,800 | 3,685 |
| 2018-03-05 | 3,780 | 3,835 | 3,430 | 3,500 | 567,500 | 3,500 |
| 2018-03-02 | 3,785 | 3,850 | 3,750 | 3,805 | 260,200 | 3,805 |
| 2018-03-01 | 3,820 | 3,920 | 3,770 | 3,890 | 382,000 | 3,890 |
| 2018-02-28 | 3,895 | 3,985 | 3,890 | 3,890 | 339,600 | 3,890 |
| 2018-02-27 | 4,000 | 4,030 | 3,905 | 3,930 | 374,600 | 3,930 |
| 2018-02-26 | 3,995 | 4,135 | 3,880 | 3,900 | 1,201,700 | 3,900 |
| 2018-02-23 | 3,695 | 3,770 | 3,660 | 3,730 | 355,400 | 3,730 |
| 2018-02-22 | 3,700 | 3,760 | 3,570 | 3,650 | 374,400 | 3,650 |
| 2018-02-21 | 3,690 | 3,815 | 3,645 | 3,710 | 567,300 | 3,710 |
| 2018-02-20 | 3,630 | 3,755 | 3,555 | 3,730 | 484,100 | 3,730 |
| 2018-02-19 | 3,470 | 3,650 | 3,440 | 3,610 | 445,700 | 3,610 |
| 2018-02-16 | 3,620 | 3,690 | 3,435 | 3,470 | 705,400 | 3,470 |
| 2018-02-15 | 3,305 | 3,680 | 3,300 | 3,595 | 936,300 | 3,595 |
| 2018-02-14 | 3,205 | 3,445 | 3,195 | 3,365 | 629,100 | 3,365 |
| 2018-02-13 | 3,545 | 3,560 | 3,240 | 3,240 | 626,000 | 3,240 |
| 2018-02-09 | 3,040 | 3,485 | 3,015 | 3,475 | 1,070,100 | 3,475 |
| 2018-02-08 | 3,600 | 3,670 | 3,415 | 3,460 | 1,162,000 | 3,460 |
| 2018-02-07 | 3,800 | 4,085 | 3,425 | 3,460 | 1,733,000 | 3,460 |
| 2018-02-06 | 3,830 | 3,930 | 3,410 | 3,415 | 1,919,600 | 3,415 |
| 2018-02-05 | 4,015 | 4,150 | 3,955 | 4,110 | 607,900 | 4,110 |
| 2018-02-02 | 4,255 | 4,285 | 4,055 | 4,165 | 417,700 | 4,165 |
| 2018-02-01 | 4,095 | 4,230 | 4,045 | 4,210 | 443,100 | 4,210 |
| 2018-01-31 | 4,130 | 4,270 | 4,025 | 4,025 | 599,600 | 4,025 |
| 2018-01-30 | 4,035 | 4,265 | 3,980 | 4,215 | 904,300 | 4,215 |
| 2018-01-29 | 4,405 | 4,420 | 4,080 | 4,105 | 879,000 | 4,105 |
| 2018-01-26 | 4,495 | 4,565 | 4,365 | 4,395 | 884,100 | 4,395 |
| 2018-01-25 | 4,250 | 4,460 | 4,190 | 4,455 | 803,300 | 4,455 |
| 2018-01-24 | 4,190 | 4,305 | 4,135 | 4,225 | 633,200 | 4,225 |
| 2018-01-23 | 4,165 | 4,365 | 4,140 | 4,230 | 975,200 | 4,230 |
| 2018-01-22 | 4,005 | 4,125 | 3,940 | 4,110 | 639,400 | 4,110 |
| 2018-01-19 | 3,930 | 4,145 | 3,825 | 3,895 | 958,400 | 3,895 |
| 2018-01-18 | 3,775 | 4,195 | 3,745 | 3,950 | 1,211,600 | 3,950 |
| 2018-01-17 | 3,560 | 3,785 | 3,485 | 3,785 | 619,600 | 3,785 |
| 2018-01-16 | 3,605 | 3,680 | 3,475 | 3,570 | 632,300 | 3,570 |
| 2018-01-15 | 3,365 | 3,635 | 3,260 | 3,615 | 755,300 | 3,615 |
| 2018-01-12 | 3,400 | 3,415 | 3,325 | 3,350 | 249,600 | 3,350 |
| 2018-01-11 | 3,295 | 3,400 | 3,270 | 3,375 | 421,400 | 3,375 |
| 2018-01-10 | 3,205 | 3,325 | 3,170 | 3,295 | 358,600 | 3,295 |
| 2018-01-09 | 3,065 | 3,230 | 3,065 | 3,215 | 418,900 | 3,215 |
| 2018-01-05 | 3,150 | 3,160 | 3,060 | 3,115 | 367,900 | 3,115 |
| 2018-01-04 | 3,290 | 3,290 | 3,160 | 3,185 | 446,700 | 3,185 |
分割・併合履歴 ： なし
