4985 アース製薬(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 | 4,890 | 5,070 | 4,890 | 5,050 | 49,800 | 5,050 |
| 2018-12-27 | 4,860 | 5,000 | 4,850 | 4,990 | 47,500 | 4,990 |
| 2018-12-26 | 4,635 | 4,840 | 4,635 | 4,720 | 58,600 | 4,720 |
| 2018-12-25 | 4,945 | 4,945 | 4,655 | 4,745 | 132,200 | 4,745 |
| 2018-12-21 | 5,170 | 5,170 | 4,960 | 5,000 | 80,400 | 5,000 |
| 2018-12-20 | 5,150 | 5,160 | 5,040 | 5,070 | 78,400 | 5,070 |
| 2018-12-19 | 5,180 | 5,190 | 5,130 | 5,170 | 40,300 | 5,170 |
| 2018-12-18 | 5,130 | 5,200 | 5,110 | 5,140 | 43,000 | 5,140 |
| 2018-12-17 | 5,240 | 5,240 | 5,130 | 5,180 | 38,500 | 5,180 |
| 2018-12-14 | 5,300 | 5,300 | 5,210 | 5,230 | 56,600 | 5,230 |
| 2018-12-13 | 5,320 | 5,320 | 5,230 | 5,260 | 46,200 | 5,260 |
| 2018-12-12 | 5,340 | 5,350 | 5,270 | 5,330 | 49,200 | 5,330 |
| 2018-12-11 | 5,390 | 5,390 | 5,270 | 5,270 | 48,900 | 5,270 |
| 2018-12-10 | 5,340 | 5,420 | 5,320 | 5,400 | 33,000 | 5,400 |
| 2018-12-07 | 5,370 | 5,410 | 5,340 | 5,410 | 58,700 | 5,410 |
| 2018-12-06 | 5,460 | 5,490 | 5,380 | 5,410 | 38,400 | 5,410 |
| 2018-12-05 | 5,480 | 5,510 | 5,430 | 5,500 | 57,400 | 5,500 |
| 2018-12-04 | 5,630 | 5,650 | 5,540 | 5,540 | 28,300 | 5,540 |
| 2018-12-03 | 5,600 | 5,640 | 5,560 | 5,630 | 42,600 | 5,630 |
| 2018-11-30 | 5,460 | 5,600 | 5,440 | 5,590 | 80,000 | 5,590 |
| 2018-11-29 | 5,490 | 5,490 | 5,430 | 5,460 | 26,400 | 5,460 |
| 2018-11-28 | 5,490 | 5,520 | 5,420 | 5,430 | 31,300 | 5,430 |
| 2018-11-27 | 5,450 | 5,520 | 5,430 | 5,490 | 36,000 | 5,490 |
| 2018-11-26 | 5,500 | 5,500 | 5,400 | 5,430 | 28,200 | 5,430 |
| 2018-11-22 | 5,450 | 5,520 | 5,430 | 5,500 | 35,500 | 5,500 |
| 2018-11-21 | 5,360 | 5,460 | 5,360 | 5,430 | 29,600 | 5,430 |
| 2018-11-20 | 5,400 | 5,480 | 5,380 | 5,440 | 18,600 | 5,440 |
| 2018-11-19 | 5,480 | 5,510 | 5,440 | 5,460 | 29,600 | 5,460 |
| 2018-11-16 | 5,490 | 5,550 | 5,440 | 5,480 | 26,800 | 5,480 |
| 2018-11-15 | 5,420 | 5,520 | 5,410 | 5,520 | 32,900 | 5,520 |
| 2018-11-14 | 5,400 | 5,490 | 5,380 | 5,460 | 44,600 | 5,460 |
| 2018-11-13 | 5,360 | 5,450 | 5,330 | 5,370 | 41,200 | 5,370 |
| 2018-11-12 | 5,360 | 5,450 | 5,360 | 5,450 | 36,500 | 5,450 |
| 2018-11-09 | 5,360 | 5,370 | 5,310 | 5,330 | 35,100 | 5,330 |
| 2018-11-08 | 5,430 | 5,470 | 5,370 | 5,390 | 51,000 | 5,390 |
| 2018-11-07 | 5,280 | 5,430 | 5,220 | 5,400 | 131,700 | 5,400 |
| 2018-11-06 | 4,910 | 5,370 | 4,785 | 5,270 | 311,000 | 5,270 |
| 2018-11-05 | 5,280 | 5,290 | 5,070 | 5,080 | 69,600 | 5,080 |
| 2018-11-02 | 5,210 | 5,290 | 5,170 | 5,290 | 65,200 | 5,290 |
| 2018-11-01 | 5,140 | 5,240 | 5,110 | 5,180 | 55,700 | 5,180 |
| 2018-10-31 | 5,110 | 5,140 | 5,070 | 5,130 | 51,600 | 5,130 |
| 2018-10-30 | 5,010 | 5,110 | 5,010 | 5,080 | 50,800 | 5,080 |
| 2018-10-29 | 4,960 | 5,030 | 4,925 | 4,985 | 33,600 | 4,985 |
| 2018-10-26 | 5,030 | 5,030 | 4,900 | 4,970 | 79,300 | 4,970 |
| 2018-10-25 | 5,050 | 5,060 | 4,990 | 5,010 | 74,500 | 5,010 |
| 2018-10-24 | 5,130 | 5,160 | 5,070 | 5,140 | 40,400 | 5,140 |
| 2018-10-23 | 5,070 | 5,100 | 5,060 | 5,060 | 31,800 | 5,060 |
| 2018-10-22 | 5,050 | 5,150 | 5,040 | 5,120 | 26,600 | 5,120 |
| 2018-10-19 | 5,000 | 5,060 | 4,995 | 5,050 | 42,600 | 5,050 |
| 2018-10-18 | 5,130 | 5,140 | 5,030 | 5,050 | 59,000 | 5,050 |
| 2018-10-17 | 5,170 | 5,170 | 5,100 | 5,130 | 46,200 | 5,130 |
| 2018-10-16 | 5,100 | 5,160 | 5,090 | 5,140 | 53,200 | 5,140 |
| 2018-10-15 | 5,300 | 5,300 | 5,150 | 5,170 | 41,200 | 5,170 |
| 2018-10-12 | 5,230 | 5,300 | 5,230 | 5,260 | 47,600 | 5,260 |
| 2018-10-11 | 5,160 | 5,330 | 5,160 | 5,230 | 97,200 | 5,230 |
| 2018-10-10 | 5,380 | 5,430 | 5,280 | 5,290 | 53,000 | 5,290 |
| 2018-10-09 | 5,440 | 5,510 | 5,310 | 5,360 | 61,100 | 5,360 |
| 2018-10-05 | 5,490 | 5,520 | 5,430 | 5,440 | 50,000 | 5,440 |
| 2018-10-04 | 5,590 | 5,590 | 5,480 | 5,490 | 52,500 | 5,490 |
| 2018-10-03 | 5,600 | 5,610 | 5,520 | 5,530 | 57,600 | 5,530 |
| 2018-10-02 | 5,550 | 5,620 | 5,540 | 5,550 | 54,800 | 5,550 |
| 2018-10-01 | 5,490 | 5,600 | 5,490 | 5,550 | 70,000 | 5,550 |
| 2018-09-28 | 5,450 | 5,510 | 5,410 | 5,460 | 63,000 | 5,460 |
| 2018-09-27 | 5,390 | 5,500 | 5,350 | 5,350 | 54,600 | 5,350 |
| 2018-09-26 | 5,300 | 5,430 | 5,290 | 5,420 | 51,400 | 5,420 |
| 2018-09-25 | 5,210 | 5,320 | 5,190 | 5,310 | 66,400 | 5,310 |
| 2018-09-21 | 5,120 | 5,210 | 5,120 | 5,150 | 41,300 | 5,150 |
| 2018-09-20 | 5,130 | 5,160 | 5,090 | 5,130 | 28,300 | 5,130 |
| 2018-09-19 | 5,130 | 5,190 | 5,120 | 5,140 | 39,800 | 5,140 |
| 2018-09-18 | 5,010 | 5,100 | 5,010 | 5,090 | 28,300 | 5,090 |
| 2018-09-14 | 5,050 | 5,090 | 5,000 | 5,000 | 52,200 | 5,000 |
| 2018-09-13 | 4,970 | 5,030 | 4,960 | 5,010 | 33,100 | 5,010 |
| 2018-09-12 | 4,980 | 4,985 | 4,930 | 4,980 | 42,400 | 4,980 |
| 2018-09-11 | 4,970 | 4,985 | 4,940 | 4,955 | 36,500 | 4,955 |
| 2018-09-10 | 4,950 | 4,955 | 4,900 | 4,900 | 32,700 | 4,900 |
| 2018-09-07 | 4,990 | 5,010 | 4,925 | 4,950 | 37,400 | 4,950 |
| 2018-09-06 | 5,080 | 5,080 | 4,980 | 5,000 | 44,800 | 5,000 |
| 2018-09-05 | 5,050 | 5,120 | 5,030 | 5,100 | 45,500 | 5,100 |
| 2018-09-04 | 4,990 | 5,050 | 4,985 | 5,010 | 28,700 | 5,010 |
| 2018-09-03 | 5,050 | 5,050 | 4,965 | 4,985 | 41,400 | 4,985 |
| 2018-08-31 | 5,060 | 5,100 | 5,030 | 5,040 | 38,100 | 5,040 |
| 2018-08-30 | 5,150 | 5,150 | 5,050 | 5,060 | 37,600 | 5,060 |
| 2018-08-29 | 5,150 | 5,180 | 5,100 | 5,120 | 35,100 | 5,120 |
| 2018-08-28 | 5,200 | 5,210 | 5,090 | 5,170 | 36,100 | 5,170 |
| 2018-08-27 | 5,220 | 5,290 | 5,170 | 5,190 | 48,100 | 5,190 |
| 2018-08-24 | 5,310 | 5,340 | 5,250 | 5,280 | 43,000 | 5,280 |
| 2018-08-23 | 5,180 | 5,230 | 5,180 | 5,220 | 32,800 | 5,220 |
| 2018-08-22 | 5,050 | 5,130 | 5,030 | 5,130 | 27,400 | 5,130 |
| 2018-08-21 | 4,990 | 5,070 | 4,985 | 5,020 | 25,000 | 5,020 |
| 2018-08-20 | 5,040 | 5,040 | 4,985 | 4,990 | 16,500 | 4,990 |
| 2018-08-17 | 5,030 | 5,040 | 4,980 | 4,995 | 36,000 | 4,995 |
| 2018-08-16 | 5,050 | 5,060 | 5,020 | 5,040 | 26,000 | 5,040 |
| 2018-08-15 | 5,150 | 5,170 | 5,050 | 5,070 | 32,300 | 5,070 |
| 2018-08-14 | 5,030 | 5,130 | 5,020 | 5,130 | 31,700 | 5,130 |
| 2018-08-13 | 5,100 | 5,110 | 4,945 | 4,965 | 64,400 | 4,965 |
| 2018-08-10 | 5,200 | 5,200 | 5,120 | 5,120 | 32,100 | 5,120 |
| 2018-08-09 | 5,120 | 5,180 | 5,100 | 5,150 | 37,300 | 5,150 |
| 2018-08-08 | 5,050 | 5,190 | 5,040 | 5,050 | 86,300 | 5,050 |
| 2018-08-07 | 5,020 | 5,160 | 4,890 | 5,030 | 207,600 | 5,030 |
| 2018-08-06 | 5,500 | 5,530 | 5,390 | 5,410 | 50,100 | 5,410 |
| 2018-08-03 | 5,600 | 5,600 | 5,540 | 5,560 | 30,200 | 5,560 |
| 2018-08-02 | 5,520 | 5,560 | 5,490 | 5,530 | 38,700 | 5,530 |
| 2018-08-01 | 5,650 | 5,650 | 5,520 | 5,540 | 40,300 | 5,540 |
| 2018-07-31 | 5,720 | 5,760 | 5,530 | 5,640 | 126,200 | 5,640 |
| 2018-07-30 | 5,730 | 5,800 | 5,730 | 5,770 | 26,400 | 5,770 |
| 2018-07-27 | 5,840 | 5,840 | 5,800 | 5,830 | 28,100 | 5,830 |
| 2018-07-26 | 5,770 | 5,840 | 5,760 | 5,840 | 54,800 | 5,840 |
| 2018-07-25 | 5,750 | 5,780 | 5,710 | 5,770 | 27,300 | 5,770 |
| 2018-07-24 | 5,730 | 5,750 | 5,690 | 5,700 | 14,200 | 5,700 |
| 2018-07-23 | 5,660 | 5,740 | 5,660 | 5,670 | 20,900 | 5,670 |
| 2018-07-20 | 5,750 | 5,770 | 5,690 | 5,730 | 23,600 | 5,730 |
| 2018-07-19 | 5,790 | 5,800 | 5,770 | 5,780 | 43,300 | 5,780 |
| 2018-07-18 | 5,770 | 5,780 | 5,740 | 5,780 | 21,000 | 5,780 |
| 2018-07-17 | 5,690 | 5,790 | 5,690 | 5,770 | 33,900 | 5,770 |
| 2018-07-13 | 5,700 | 5,760 | 5,700 | 5,740 | 20,200 | 5,740 |
| 2018-07-12 | 5,730 | 5,780 | 5,710 | 5,740 | 29,500 | 5,740 |
| 2018-07-11 | 5,700 | 5,770 | 5,660 | 5,750 | 50,300 | 5,750 |
| 2018-07-10 | 5,650 | 5,730 | 5,640 | 5,700 | 45,200 | 5,700 |
| 2018-07-09 | 5,520 | 5,600 | 5,510 | 5,600 | 20,500 | 5,600 |
| 2018-07-06 | 5,520 | 5,580 | 5,490 | 5,530 | 38,300 | 5,530 |
| 2018-07-05 | 5,570 | 5,630 | 5,490 | 5,520 | 36,600 | 5,520 |
| 2018-07-04 | 5,440 | 5,600 | 5,430 | 5,580 | 41,300 | 5,580 |
| 2018-07-03 | 5,520 | 5,540 | 5,400 | 5,420 | 32,300 | 5,420 |
| 2018-07-02 | 5,640 | 5,640 | 5,510 | 5,530 | 46,100 | 5,530 |
| 2018-06-29 | 5,570 | 5,670 | 5,530 | 5,640 | 34,600 | 5,640 |
| 2018-06-28 | 5,610 | 5,620 | 5,540 | 5,580 | 36,100 | 5,580 |
| 2018-06-27 | 5,700 | 5,700 | 5,580 | 5,610 | 55,300 | 5,610 |
| 2018-06-26 | 5,750 | 5,760 | 5,680 | 5,690 | 183,800 | 5,690 |
| 2018-06-25 | 5,750 | 5,750 | 5,700 | 5,730 | 69,000 | 5,730 |
| 2018-06-22 | 5,630 | 5,730 | 5,610 | 5,730 | 42,700 | 5,730 |
| 2018-06-21 | 5,600 | 5,700 | 5,600 | 5,630 | 30,500 | 5,630 |
| 2018-06-20 | 5,630 | 5,640 | 5,610 | 5,630 | 24,200 | 5,630 |
| 2018-06-19 | 5,710 | 5,710 | 5,610 | 5,620 | 25,700 | 5,620 |
| 2018-06-18 | 5,730 | 5,750 | 5,710 | 5,740 | 18,400 | 5,740 |
| 2018-06-15 | 5,730 | 5,740 | 5,710 | 5,710 | 23,900 | 5,710 |
| 2018-06-14 | 5,740 | 5,760 | 5,700 | 5,750 | 23,700 | 5,750 |
| 2018-06-13 | 5,730 | 5,780 | 5,730 | 5,770 | 23,100 | 5,770 |
| 2018-06-12 | 5,750 | 5,750 | 5,720 | 5,750 | 19,500 | 5,750 |
| 2018-06-11 | 5,720 | 5,750 | 5,720 | 5,720 | 17,500 | 5,720 |
| 2018-06-08 | 5,720 | 5,760 | 5,720 | 5,740 | 35,500 | 5,740 |
| 2018-06-07 | 5,730 | 5,750 | 5,720 | 5,750 | 32,000 | 5,750 |
| 2018-06-06 | 5,700 | 5,730 | 5,660 | 5,730 | 30,900 | 5,730 |
| 2018-06-05 | 5,690 | 5,720 | 5,680 | 5,680 | 22,700 | 5,680 |
| 2018-06-04 | 5,680 | 5,750 | 5,680 | 5,700 | 37,500 | 5,700 |
| 2018-06-01 | 5,660 | 5,680 | 5,620 | 5,660 | 25,600 | 5,660 |
| 2018-05-31 | 5,590 | 5,680 | 5,560 | 5,680 | 31,900 | 5,680 |
| 2018-05-30 | 5,600 | 5,610 | 5,570 | 5,590 | 19,900 | 5,590 |
| 2018-05-29 | 5,660 | 5,670 | 5,620 | 5,650 | 17,100 | 5,650 |
| 2018-05-28 | 5,630 | 5,680 | 5,630 | 5,660 | 23,300 | 5,660 |
| 2018-05-25 | 5,620 | 5,680 | 5,570 | 5,660 | 35,700 | 5,660 |
| 2018-05-24 | 5,580 | 5,620 | 5,570 | 5,600 | 28,100 | 5,600 |
| 2018-05-23 | 5,540 | 5,580 | 5,500 | 5,580 | 28,600 | 5,580 |
| 2018-05-22 | 5,530 | 5,550 | 5,510 | 5,540 | 15,300 | 5,540 |
| 2018-05-21 | 5,550 | 5,560 | 5,490 | 5,510 | 39,400 | 5,510 |
| 2018-05-18 | 5,540 | 5,550 | 5,510 | 5,530 | 24,200 | 5,530 |
| 2018-05-17 | 5,530 | 5,540 | 5,500 | 5,510 | 20,300 | 5,510 |
| 2018-05-16 | 5,530 | 5,550 | 5,520 | 5,530 | 23,800 | 5,530 |
| 2018-05-15 | 5,490 | 5,560 | 5,490 | 5,550 | 21,700 | 5,550 |
| 2018-05-14 | 5,490 | 5,540 | 5,480 | 5,520 | 44,900 | 5,520 |
| 2018-05-11 | 5,410 | 5,480 | 5,410 | 5,470 | 32,200 | 5,470 |
| 2018-05-10 | 5,350 | 5,440 | 5,350 | 5,420 | 37,900 | 5,420 |
| 2018-05-09 | 5,420 | 5,450 | 5,340 | 5,350 | 76,700 | 5,350 |
| 2018-05-08 | 5,320 | 5,510 | 5,300 | 5,440 | 182,200 | 5,440 |
| 2018-05-07 | 5,690 | 5,750 | 5,660 | 5,730 | 37,200 | 5,730 |
| 2018-05-02 | 5,740 | 5,760 | 5,680 | 5,710 | 22,400 | 5,710 |
| 2018-05-01 | 5,750 | 5,800 | 5,720 | 5,760 | 21,600 | 5,760 |
| 2018-04-27 | 5,750 | 5,770 | 5,720 | 5,750 | 28,700 | 5,750 |
| 2018-04-26 | 5,770 | 5,770 | 5,730 | 5,750 | 17,400 | 5,750 |
| 2018-04-25 | 5,690 | 5,780 | 5,690 | 5,760 | 48,100 | 5,760 |
| 2018-04-24 | 5,680 | 5,720 | 5,650 | 5,700 | 17,700 | 5,700 |
| 2018-04-23 | 5,650 | 5,730 | 5,650 | 5,700 | 18,400 | 5,700 |
| 2018-04-20 | 5,660 | 5,740 | 5,630 | 5,710 | 33,100 | 5,710 |
| 2018-04-19 | 5,690 | 5,690 | 5,630 | 5,640 | 21,700 | 5,640 |
| 2018-04-18 | 5,650 | 5,690 | 5,640 | 5,670 | 23,700 | 5,670 |
| 2018-04-17 | 5,580 | 5,700 | 5,580 | 5,680 | 35,000 | 5,680 |
| 2018-04-16 | 5,550 | 5,620 | 5,540 | 5,570 | 22,800 | 5,570 |
| 2018-04-13 | 5,500 | 5,510 | 5,450 | 5,500 | 14,600 | 5,500 |
| 2018-04-12 | 5,550 | 5,550 | 5,490 | 5,490 | 16,600 | 5,490 |
| 2018-04-11 | 5,600 | 5,600 | 5,480 | 5,490 | 24,300 | 5,490 |
| 2018-04-10 | 5,650 | 5,700 | 5,580 | 5,590 | 32,500 | 5,590 |
| 2018-04-09 | 5,650 | 5,670 | 5,610 | 5,650 | 26,300 | 5,650 |
| 2018-04-06 | 5,740 | 5,770 | 5,600 | 5,610 | 71,200 | 5,610 |
| 2018-04-05 | 5,690 | 5,760 | 5,650 | 5,720 | 42,300 | 5,720 |
| 2018-04-04 | 5,640 | 5,690 | 5,620 | 5,650 | 44,300 | 5,650 |
| 2018-04-03 | 5,490 | 5,660 | 5,440 | 5,610 | 46,000 | 5,610 |
| 2018-03-30 | 5,560 | 5,650 | 5,530 | 5,620 | 30,800 | 5,620 |
| 2018-03-29 | 5,490 | 5,590 | 5,490 | 5,560 | 36,000 | 5,560 |
| 2018-03-28 | 5,500 | 5,520 | 5,440 | 5,490 | 42,000 | 5,490 |
| 2018-03-27 | 5,420 | 5,600 | 5,420 | 5,600 | 62,600 | 5,600 |
| 2018-03-26 | 5,440 | 5,440 | 5,350 | 5,420 | 31,400 | 5,420 |
| 2018-03-23 | 5,420 | 5,420 | 5,350 | 5,350 | 31,900 | 5,350 |
| 2018-03-22 | 5,390 | 5,520 | 5,390 | 5,520 | 40,500 | 5,520 |
| 2018-03-20 | 5,310 | 5,360 | 5,270 | 5,360 | 25,600 | 5,360 |
| 2018-03-19 | 5,380 | 5,380 | 5,300 | 5,340 | 20,100 | 5,340 |
| 2018-03-16 | 5,450 | 5,450 | 5,380 | 5,400 | 21,800 | 5,400 |
| 2018-03-15 | 5,400 | 5,460 | 5,380 | 5,450 | 17,900 | 5,450 |
| 2018-03-14 | 5,380 | 5,480 | 5,380 | 5,460 | 21,000 | 5,460 |
| 2018-03-13 | 5,380 | 5,420 | 5,370 | 5,420 | 29,100 | 5,420 |
| 2018-03-12 | 5,290 | 5,360 | 5,260 | 5,340 | 47,400 | 5,340 |
| 2018-03-09 | 5,250 | 5,320 | 5,190 | 5,240 | 50,700 | 5,240 |
| 2018-03-08 | 5,330 | 5,330 | 5,210 | 5,230 | 27,800 | 5,230 |
| 2018-03-07 | 5,270 | 5,340 | 5,250 | 5,310 | 35,500 | 5,310 |
| 2018-03-06 | 5,240 | 5,290 | 5,210 | 5,230 | 21,900 | 5,230 |
| 2018-03-05 | 5,200 | 5,250 | 5,180 | 5,240 | 28,100 | 5,240 |
| 2018-03-02 | 5,130 | 5,190 | 5,120 | 5,180 | 29,900 | 5,180 |
| 2018-03-01 | 5,290 | 5,290 | 5,210 | 5,220 | 39,700 | 5,220 |
| 2018-02-28 | 5,290 | 5,340 | 5,280 | 5,280 | 25,800 | 5,280 |
| 2018-02-27 | 5,370 | 5,370 | 5,290 | 5,310 | 24,000 | 5,310 |
| 2018-02-26 | 5,220 | 5,310 | 5,200 | 5,300 | 30,000 | 5,300 |
| 2018-02-23 | 5,200 | 5,220 | 5,140 | 5,160 | 31,100 | 5,160 |
| 2018-02-22 | 5,170 | 5,190 | 5,130 | 5,180 | 37,100 | 5,180 |
| 2018-02-21 | 5,200 | 5,230 | 5,140 | 5,180 | 38,500 | 5,180 |
| 2018-02-20 | 5,200 | 5,270 | 5,200 | 5,250 | 30,500 | 5,250 |
| 2018-02-19 | 5,240 | 5,240 | 5,170 | 5,190 | 60,900 | 5,190 |
| 2018-02-16 | 5,150 | 5,220 | 5,110 | 5,190 | 75,900 | 5,190 |
| 2018-02-15 | 5,160 | 5,160 | 5,050 | 5,090 | 86,400 | 5,090 |
| 2018-02-14 | 5,260 | 5,320 | 5,020 | 5,160 | 165,300 | 5,160 |
| 2018-02-13 | 5,410 | 5,420 | 5,320 | 5,340 | 101,600 | 5,340 |
| 2018-02-09 | 5,410 | 5,450 | 5,370 | 5,450 | 63,800 | 5,450 |
| 2018-02-08 | 5,510 | 5,590 | 5,500 | 5,560 | 47,000 | 5,560 |
| 2018-02-07 | 5,450 | 5,600 | 5,440 | 5,450 | 43,100 | 5,450 |
| 2018-02-06 | 5,460 | 5,500 | 5,280 | 5,350 | 93,500 | 5,350 |
| 2018-02-05 | 5,670 | 5,700 | 5,640 | 5,660 | 46,200 | 5,660 |
| 2018-02-02 | 5,740 | 5,790 | 5,720 | 5,770 | 61,800 | 5,770 |
| 2018-02-01 | 5,720 | 5,790 | 5,710 | 5,780 | 69,900 | 5,780 |
| 2018-01-31 | 5,700 | 5,770 | 5,690 | 5,700 | 43,100 | 5,700 |
| 2018-01-30 | 5,750 | 5,780 | 5,720 | 5,740 | 54,500 | 5,740 |
| 2018-01-29 | 5,750 | 5,750 | 5,690 | 5,730 | 36,900 | 5,730 |
| 2018-01-26 | 5,710 | 5,740 | 5,680 | 5,710 | 69,900 | 5,710 |
| 2018-01-25 | 5,650 | 5,680 | 5,610 | 5,680 | 58,000 | 5,680 |
| 2018-01-24 | 5,650 | 5,650 | 5,600 | 5,610 | 22,700 | 5,610 |
| 2018-01-23 | 5,540 | 5,650 | 5,540 | 5,640 | 45,400 | 5,640 |
| 2018-01-22 | 5,540 | 5,570 | 5,520 | 5,560 | 21,600 | 5,560 |
| 2018-01-19 | 5,560 | 5,610 | 5,540 | 5,540 | 34,200 | 5,540 |
| 2018-01-18 | 5,670 | 5,670 | 5,570 | 5,590 | 33,600 | 5,590 |
| 2018-01-17 | 5,680 | 5,680 | 5,610 | 5,610 | 29,200 | 5,610 |
| 2018-01-16 | 5,600 | 5,650 | 5,570 | 5,650 | 48,700 | 5,650 |
| 2018-01-15 | 5,540 | 5,570 | 5,530 | 5,550 | 23,200 | 5,550 |
| 2018-01-12 | 5,520 | 5,550 | 5,480 | 5,500 | 39,700 | 5,500 |
| 2018-01-11 | 5,540 | 5,580 | 5,530 | 5,560 | 34,900 | 5,560 |
| 2018-01-10 | 5,600 | 5,600 | 5,550 | 5,550 | 39,200 | 5,550 |
| 2018-01-09 | 5,650 | 5,660 | 5,590 | 5,600 | 40,500 | 5,600 |
| 2018-01-05 | 5,630 | 5,640 | 5,580 | 5,590 | 53,700 | 5,590 |
| 2018-01-04 | 5,580 | 5,700 | 5,580 | 5,650 | 69,700 | 5,650 |
分割・併合履歴 ： なし
