5444 大和工業(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 | 2,507 | 2,578 | 2,490 | 2,573 | 149,400 | 2,573 |
| 2018-12-27 | 2,500 | 2,535 | 2,478 | 2,526 | 123,700 | 2,526 |
| 2018-12-26 | 2,365 | 2,410 | 2,356 | 2,410 | 160,000 | 2,410 |
| 2018-12-25 | 2,401 | 2,411 | 2,353 | 2,361 | 100,600 | 2,361 |
| 2018-12-21 | 2,571 | 2,582 | 2,513 | 2,551 | 242,900 | 2,551 |
| 2018-12-20 | 2,623 | 2,627 | 2,557 | 2,572 | 126,400 | 2,572 |
| 2018-12-19 | 2,700 | 2,708 | 2,651 | 2,656 | 116,400 | 2,656 |
| 2018-12-18 | 2,680 | 2,708 | 2,645 | 2,687 | 159,000 | 2,687 |
| 2018-12-17 | 2,780 | 2,780 | 2,722 | 2,722 | 118,000 | 2,722 |
| 2018-12-14 | 2,849 | 2,849 | 2,762 | 2,768 | 155,300 | 2,768 |
| 2018-12-13 | 2,804 | 2,861 | 2,802 | 2,849 | 148,300 | 2,849 |
| 2018-12-12 | 2,768 | 2,801 | 2,760 | 2,793 | 151,100 | 2,793 |
| 2018-12-11 | 2,758 | 2,761 | 2,693 | 2,723 | 123,600 | 2,723 |
| 2018-12-10 | 2,717 | 2,749 | 2,706 | 2,728 | 107,900 | 2,728 |
| 2018-12-07 | 2,788 | 2,804 | 2,737 | 2,755 | 100,400 | 2,755 |
| 2018-12-06 | 2,853 | 2,867 | 2,768 | 2,793 | 102,100 | 2,793 |
| 2018-12-05 | 2,873 | 2,913 | 2,853 | 2,864 | 117,400 | 2,864 |
| 2018-12-04 | 2,972 | 3,020 | 2,922 | 2,923 | 267,600 | 2,923 |
| 2018-12-03 | 3,010 | 3,040 | 2,980 | 2,998 | 324,900 | 2,998 |
| 2018-11-30 | 2,910 | 2,995 | 2,907 | 2,968 | 226,500 | 2,968 |
| 2018-11-29 | 2,839 | 2,921 | 2,833 | 2,893 | 335,000 | 2,893 |
| 2018-11-28 | 2,826 | 2,826 | 2,707 | 2,777 | 367,100 | 2,777 |
| 2018-11-27 | 2,848 | 2,868 | 2,807 | 2,845 | 92,500 | 2,845 |
| 2018-11-26 | 2,838 | 2,849 | 2,785 | 2,821 | 165,900 | 2,821 |
| 2018-11-22 | 2,929 | 2,932 | 2,871 | 2,901 | 81,100 | 2,901 |
| 2018-11-21 | 2,824 | 2,938 | 2,785 | 2,911 | 206,200 | 2,911 |
| 2018-11-20 | 2,965 | 2,983 | 2,873 | 2,890 | 412,800 | 2,890 |
| 2018-11-19 | 3,055 | 3,075 | 3,030 | 3,035 | 137,700 | 3,035 |
| 2018-11-16 | 3,050 | 3,095 | 3,015 | 3,060 | 148,700 | 3,060 |
| 2018-11-15 | 3,005 | 3,030 | 2,975 | 3,030 | 93,400 | 3,030 |
| 2018-11-14 | 3,015 | 3,035 | 2,990 | 3,020 | 101,100 | 3,020 |
| 2018-11-13 | 3,055 | 3,055 | 2,974 | 3,015 | 148,500 | 3,015 |
| 2018-11-12 | 3,100 | 3,100 | 3,060 | 3,070 | 86,300 | 3,070 |
| 2018-11-09 | 3,130 | 3,145 | 3,100 | 3,115 | 79,300 | 3,115 |
| 2018-11-08 | 3,210 | 3,270 | 3,115 | 3,140 | 170,100 | 3,140 |
| 2018-11-07 | 3,065 | 3,180 | 3,060 | 3,110 | 263,100 | 3,110 |
| 2018-11-06 | 3,005 | 3,060 | 2,971 | 3,040 | 158,700 | 3,040 |
| 2018-11-05 | 3,065 | 3,125 | 2,975 | 2,987 | 273,500 | 2,987 |
| 2018-11-02 | 3,020 | 3,085 | 2,990 | 3,080 | 224,900 | 3,080 |
| 2018-11-01 | 2,963 | 3,010 | 2,951 | 2,994 | 265,900 | 2,994 |
| 2018-10-31 | 2,958 | 3,000 | 2,937 | 2,970 | 355,100 | 2,970 |
| 2018-10-30 | 2,863 | 3,075 | 2,847 | 2,970 | 435,100 | 2,970 |
| 2018-10-29 | 2,847 | 2,881 | 2,820 | 2,821 | 137,600 | 2,821 |
| 2018-10-26 | 2,867 | 2,871 | 2,787 | 2,795 | 227,000 | 2,795 |
| 2018-10-25 | 2,863 | 2,905 | 2,852 | 2,867 | 182,700 | 2,867 |
| 2018-10-24 | 2,909 | 2,963 | 2,896 | 2,952 | 195,400 | 2,952 |
| 2018-10-23 | 2,950 | 2,965 | 2,895 | 2,899 | 153,700 | 2,899 |
| 2018-10-22 | 2,950 | 2,992 | 2,929 | 2,986 | 141,000 | 2,986 |
| 2018-10-19 | 2,950 | 2,991 | 2,936 | 2,987 | 220,000 | 2,987 |
| 2018-10-18 | 3,090 | 3,100 | 3,020 | 3,025 | 228,200 | 3,025 |
| 2018-10-17 | 3,090 | 3,090 | 3,035 | 3,080 | 142,600 | 3,080 |
| 2018-10-16 | 3,085 | 3,100 | 3,030 | 3,055 | 182,800 | 3,055 |
| 2018-10-15 | 3,170 | 3,190 | 3,135 | 3,135 | 110,600 | 3,135 |
| 2018-10-12 | 3,210 | 3,215 | 3,165 | 3,190 | 175,000 | 3,190 |
| 2018-10-11 | 3,255 | 3,280 | 3,225 | 3,245 | 146,600 | 3,245 |
| 2018-10-10 | 3,405 | 3,455 | 3,360 | 3,390 | 97,700 | 3,390 |
| 2018-10-09 | 3,400 | 3,450 | 3,390 | 3,415 | 94,000 | 3,415 |
| 2018-10-05 | 3,445 | 3,505 | 3,445 | 3,470 | 115,400 | 3,470 |
| 2018-10-04 | 3,525 | 3,525 | 3,455 | 3,485 | 148,400 | 3,485 |
| 2018-10-03 | 3,495 | 3,565 | 3,485 | 3,520 | 144,000 | 3,520 |
| 2018-10-02 | 3,525 | 3,580 | 3,525 | 3,545 | 159,400 | 3,545 |
| 2018-10-01 | 3,455 | 3,545 | 3,455 | 3,525 | 145,900 | 3,525 |
| 2018-09-28 | 3,545 | 3,560 | 3,505 | 3,525 | 240,300 | 3,525 |
| 2018-09-27 | 3,535 | 3,610 | 3,525 | 3,525 | 382,300 | 3,525 |
| 2018-09-26 | 3,415 | 3,470 | 3,410 | 3,465 | 83,400 | 3,465 |
| 2018-09-25 | 3,460 | 3,460 | 3,380 | 3,445 | 159,200 | 3,445 |
| 2018-09-21 | 3,375 | 3,490 | 3,365 | 3,450 | 199,200 | 3,450 |
| 2018-09-20 | 3,315 | 3,365 | 3,240 | 3,350 | 143,400 | 3,350 |
| 2018-09-19 | 3,305 | 3,325 | 3,265 | 3,295 | 151,700 | 3,295 |
| 2018-09-18 | 3,140 | 3,220 | 3,130 | 3,215 | 99,100 | 3,215 |
| 2018-09-14 | 3,135 | 3,170 | 3,130 | 3,145 | 159,500 | 3,145 |
| 2018-09-13 | 3,095 | 3,150 | 3,070 | 3,125 | 106,900 | 3,125 |
| 2018-09-12 | 3,085 | 3,095 | 3,040 | 3,065 | 88,900 | 3,065 |
| 2018-09-11 | 3,070 | 3,115 | 3,040 | 3,075 | 171,600 | 3,075 |
| 2018-09-10 | 3,120 | 3,160 | 3,100 | 3,125 | 166,100 | 3,125 |
| 2018-09-07 | 3,090 | 3,100 | 3,045 | 3,080 | 93,800 | 3,080 |
| 2018-09-06 | 3,110 | 3,145 | 3,085 | 3,115 | 100,800 | 3,115 |
| 2018-09-05 | 3,155 | 3,175 | 3,135 | 3,135 | 89,600 | 3,135 |
| 2018-09-04 | 3,175 | 3,250 | 3,150 | 3,195 | 179,400 | 3,195 |
| 2018-09-03 | 3,190 | 3,190 | 3,120 | 3,160 | 148,600 | 3,160 |
| 2018-08-31 | 3,210 | 3,220 | 3,175 | 3,190 | 130,500 | 3,190 |
| 2018-08-30 | 3,305 | 3,305 | 3,235 | 3,255 | 106,600 | 3,255 |
| 2018-08-29 | 3,175 | 3,285 | 3,175 | 3,260 | 87,400 | 3,260 |
| 2018-08-28 | 3,260 | 3,285 | 3,185 | 3,200 | 109,000 | 3,200 |
| 2018-08-27 | 3,215 | 3,245 | 3,215 | 3,220 | 92,600 | 3,220 |
| 2018-08-24 | 3,215 | 3,225 | 3,170 | 3,200 | 87,100 | 3,200 |
| 2018-08-23 | 3,195 | 3,215 | 3,185 | 3,200 | 79,200 | 3,200 |
| 2018-08-22 | 3,180 | 3,215 | 3,170 | 3,195 | 81,000 | 3,195 |
| 2018-08-21 | 3,235 | 3,245 | 3,190 | 3,190 | 86,200 | 3,190 |
| 2018-08-20 | 3,215 | 3,235 | 3,185 | 3,225 | 81,300 | 3,225 |
| 2018-08-17 | 3,200 | 3,235 | 3,180 | 3,230 | 87,200 | 3,230 |
| 2018-08-16 | 3,145 | 3,165 | 3,090 | 3,160 | 199,600 | 3,160 |
| 2018-08-15 | 3,265 | 3,295 | 3,210 | 3,225 | 132,400 | 3,225 |
| 2018-08-14 | 3,260 | 3,270 | 3,220 | 3,270 | 117,000 | 3,270 |
| 2018-08-13 | 3,265 | 3,265 | 3,195 | 3,255 | 143,200 | 3,255 |
| 2018-08-10 | 3,395 | 3,395 | 3,305 | 3,335 | 118,600 | 3,335 |
| 2018-08-09 | 3,370 | 3,425 | 3,330 | 3,415 | 119,700 | 3,415 |
| 2018-08-08 | 3,460 | 3,460 | 3,330 | 3,370 | 233,500 | 3,370 |
| 2018-08-07 | 3,450 | 3,500 | 3,445 | 3,495 | 94,700 | 3,495 |
| 2018-08-06 | 3,475 | 3,565 | 3,450 | 3,460 | 107,700 | 3,460 |
| 2018-08-03 | 3,500 | 3,555 | 3,485 | 3,520 | 118,600 | 3,520 |
| 2018-08-02 | 3,780 | 3,800 | 3,530 | 3,540 | 230,400 | 3,540 |
| 2018-08-01 | 3,620 | 3,775 | 3,475 | 3,775 | 452,300 | 3,775 |
| 2018-07-31 | 3,440 | 3,590 | 3,395 | 3,480 | 342,400 | 3,480 |
| 2018-07-30 | 3,535 | 3,560 | 3,475 | 3,485 | 100,500 | 3,485 |
| 2018-07-27 | 3,595 | 3,595 | 3,505 | 3,535 | 139,600 | 3,535 |
| 2018-07-26 | 3,620 | 3,655 | 3,575 | 3,585 | 111,700 | 3,585 |
| 2018-07-25 | 3,570 | 3,585 | 3,550 | 3,555 | 73,900 | 3,555 |
| 2018-07-24 | 3,535 | 3,565 | 3,520 | 3,540 | 107,400 | 3,540 |
| 2018-07-23 | 3,475 | 3,520 | 3,460 | 3,485 | 135,200 | 3,485 |
| 2018-07-20 | 3,445 | 3,495 | 3,425 | 3,485 | 190,000 | 3,485 |
| 2018-07-19 | 3,415 | 3,485 | 3,360 | 3,465 | 193,800 | 3,465 |
| 2018-07-18 | 3,405 | 3,440 | 3,395 | 3,410 | 111,100 | 3,410 |
| 2018-07-17 | 3,360 | 3,385 | 3,315 | 3,375 | 144,800 | 3,375 |
| 2018-07-13 | 3,325 | 3,355 | 3,295 | 3,345 | 91,800 | 3,345 |
| 2018-07-12 | 3,300 | 3,305 | 3,250 | 3,295 | 96,200 | 3,295 |
| 2018-07-11 | 3,315 | 3,320 | 3,240 | 3,290 | 99,400 | 3,290 |
| 2018-07-10 | 3,370 | 3,390 | 3,320 | 3,335 | 97,400 | 3,335 |
| 2018-07-09 | 3,290 | 3,340 | 3,285 | 3,330 | 74,200 | 3,330 |
| 2018-07-06 | 3,260 | 3,280 | 3,240 | 3,265 | 96,300 | 3,265 |
| 2018-07-05 | 3,270 | 3,275 | 3,215 | 3,225 | 73,800 | 3,225 |
| 2018-07-04 | 3,250 | 3,300 | 3,250 | 3,260 | 72,300 | 3,260 |
| 2018-07-03 | 3,295 | 3,300 | 3,250 | 3,270 | 122,900 | 3,270 |
| 2018-07-02 | 3,345 | 3,385 | 3,295 | 3,295 | 91,300 | 3,295 |
| 2018-06-29 | 3,325 | 3,355 | 3,310 | 3,345 | 74,600 | 3,345 |
| 2018-06-28 | 3,305 | 3,355 | 3,250 | 3,345 | 121,600 | 3,345 |
| 2018-06-27 | 3,335 | 3,370 | 3,320 | 3,365 | 99,200 | 3,365 |
| 2018-06-26 | 3,285 | 3,345 | 3,280 | 3,335 | 71,000 | 3,335 |
| 2018-06-25 | 3,350 | 3,370 | 3,310 | 3,325 | 61,400 | 3,325 |
| 2018-06-22 | 3,305 | 3,375 | 3,280 | 3,365 | 109,600 | 3,365 |
| 2018-06-21 | 3,410 | 3,420 | 3,345 | 3,350 | 116,500 | 3,350 |
| 2018-06-20 | 3,430 | 3,430 | 3,370 | 3,410 | 193,800 | 3,410 |
| 2018-06-19 | 3,465 | 3,570 | 3,455 | 3,485 | 250,400 | 3,485 |
| 2018-06-18 | 3,575 | 3,575 | 3,505 | 3,530 | 70,500 | 3,530 |
| 2018-06-15 | 3,560 | 3,580 | 3,535 | 3,575 | 134,800 | 3,575 |
| 2018-06-14 | 3,560 | 3,575 | 3,525 | 3,540 | 118,200 | 3,540 |
| 2018-06-13 | 3,545 | 3,570 | 3,520 | 3,560 | 84,700 | 3,560 |
| 2018-06-12 | 3,585 | 3,585 | 3,545 | 3,570 | 66,600 | 3,570 |
| 2018-06-11 | 3,585 | 3,595 | 3,540 | 3,560 | 89,900 | 3,560 |
| 2018-06-08 | 3,575 | 3,610 | 3,535 | 3,580 | 164,800 | 3,580 |
| 2018-06-07 | 3,575 | 3,605 | 3,565 | 3,590 | 171,600 | 3,590 |
| 2018-06-06 | 3,505 | 3,520 | 3,470 | 3,495 | 114,400 | 3,495 |
| 2018-06-05 | 3,485 | 3,505 | 3,445 | 3,505 | 158,300 | 3,505 |
| 2018-06-04 | 3,445 | 3,485 | 3,440 | 3,475 | 162,900 | 3,475 |
| 2018-06-01 | 3,365 | 3,425 | 3,350 | 3,375 | 210,500 | 3,375 |
| 2018-05-31 | 3,415 | 3,430 | 3,345 | 3,390 | 215,200 | 3,390 |
| 2018-05-30 | 3,415 | 3,430 | 3,370 | 3,390 | 167,500 | 3,390 |
| 2018-05-29 | 3,500 | 3,540 | 3,460 | 3,485 | 158,500 | 3,485 |
| 2018-05-28 | 3,500 | 3,540 | 3,470 | 3,505 | 139,900 | 3,505 |
| 2018-05-25 | 3,550 | 3,555 | 3,505 | 3,505 | 128,800 | 3,505 |
| 2018-05-24 | 3,610 | 3,615 | 3,565 | 3,575 | 142,800 | 3,575 |
| 2018-05-23 | 3,545 | 3,605 | 3,540 | 3,595 | 161,800 | 3,595 |
| 2018-05-22 | 3,550 | 3,570 | 3,535 | 3,545 | 115,100 | 3,545 |
| 2018-05-21 | 3,605 | 3,605 | 3,560 | 3,590 | 102,100 | 3,590 |
| 2018-05-18 | 3,700 | 3,710 | 3,615 | 3,625 | 118,600 | 3,625 |
| 2018-05-17 | 3,620 | 3,680 | 3,590 | 3,660 | 190,100 | 3,660 |
| 2018-05-16 | 3,675 | 3,675 | 3,600 | 3,630 | 129,700 | 3,630 |
| 2018-05-15 | 3,695 | 3,695 | 3,625 | 3,635 | 147,100 | 3,635 |
| 2018-05-14 | 3,690 | 3,690 | 3,635 | 3,675 | 206,900 | 3,675 |
| 2018-05-11 | 3,705 | 3,705 | 3,650 | 3,690 | 178,600 | 3,690 |
| 2018-05-10 | 3,780 | 3,790 | 3,675 | 3,705 | 224,700 | 3,705 |
| 2018-05-09 | 3,775 | 3,850 | 3,700 | 3,740 | 350,900 | 3,740 |
| 2018-05-08 | 3,670 | 3,795 | 3,600 | 3,750 | 539,700 | 3,750 |
| 2018-05-07 | 3,600 | 3,630 | 3,540 | 3,600 | 250,800 | 3,600 |
| 2018-05-02 | 3,400 | 3,605 | 3,400 | 3,495 | 640,700 | 3,495 |
| 2018-05-01 | 3,185 | 3,530 | 3,145 | 3,485 | 544,300 | 3,485 |
| 2018-04-27 | 3,300 | 3,300 | 3,220 | 3,250 | 161,500 | 3,250 |
| 2018-04-26 | 3,295 | 3,310 | 3,260 | 3,285 | 152,700 | 3,285 |
| 2018-04-25 | 3,185 | 3,305 | 3,180 | 3,265 | 168,100 | 3,265 |
| 2018-04-24 | 3,145 | 3,200 | 3,130 | 3,190 | 111,700 | 3,190 |
| 2018-04-23 | 3,175 | 3,180 | 3,140 | 3,165 | 93,800 | 3,165 |
| 2018-04-20 | 3,165 | 3,200 | 3,150 | 3,180 | 115,300 | 3,180 |
| 2018-04-19 | 3,175 | 3,205 | 3,140 | 3,160 | 131,200 | 3,160 |
| 2018-04-18 | 3,120 | 3,160 | 3,110 | 3,145 | 67,700 | 3,145 |
| 2018-04-17 | 3,120 | 3,150 | 3,105 | 3,130 | 92,600 | 3,130 |
| 2018-04-16 | 3,100 | 3,145 | 3,055 | 3,135 | 98,600 | 3,135 |
| 2018-04-13 | 3,040 | 3,095 | 3,025 | 3,080 | 68,600 | 3,080 |
| 2018-04-12 | 3,050 | 3,050 | 3,005 | 3,015 | 46,300 | 3,015 |
| 2018-04-11 | 3,045 | 3,070 | 3,015 | 3,045 | 65,100 | 3,045 |
| 2018-04-10 | 2,944 | 3,025 | 2,936 | 3,015 | 93,300 | 3,015 |
| 2018-04-09 | 2,991 | 2,995 | 2,951 | 2,953 | 101,300 | 2,953 |
| 2018-04-06 | 3,010 | 3,035 | 2,998 | 3,000 | 92,800 | 3,000 |
| 2018-04-05 | 3,000 | 3,040 | 3,000 | 3,005 | 128,600 | 3,005 |
| 2018-04-04 | 2,934 | 2,991 | 2,934 | 2,980 | 100,100 | 2,980 |
| 2018-04-03 | 2,913 | 2,954 | 2,900 | 2,931 | 139,300 | 2,931 |
| 2018-03-30 | 2,942 | 2,974 | 2,906 | 2,952 | 89,600 | 2,952 |
| 2018-03-29 | 2,959 | 2,985 | 2,872 | 2,907 | 90,500 | 2,907 |
| 2018-03-28 | 2,872 | 2,932 | 2,864 | 2,928 | 122,600 | 2,928 |
| 2018-03-27 | 2,835 | 2,924 | 2,835 | 2,917 | 127,400 | 2,917 |
| 2018-03-26 | 2,798 | 2,816 | 2,774 | 2,816 | 181,500 | 2,816 |
| 2018-03-23 | 2,900 | 2,923 | 2,818 | 2,828 | 257,500 | 2,828 |
| 2018-03-22 | 2,965 | 3,035 | 2,965 | 3,025 | 148,700 | 3,025 |
| 2018-03-20 | 2,950 | 3,010 | 2,950 | 2,974 | 106,500 | 2,974 |
| 2018-03-19 | 3,010 | 3,035 | 2,966 | 2,981 | 187,800 | 2,981 |
| 2018-03-16 | 3,075 | 3,075 | 3,030 | 3,045 | 189,300 | 3,045 |
| 2018-03-15 | 3,065 | 3,095 | 3,020 | 3,070 | 162,500 | 3,070 |
| 2018-03-14 | 3,080 | 3,120 | 3,070 | 3,085 | 148,900 | 3,085 |
| 2018-03-13 | 3,120 | 3,145 | 3,060 | 3,090 | 211,100 | 3,090 |
| 2018-03-12 | 3,155 | 3,180 | 3,135 | 3,170 | 103,200 | 3,170 |
| 2018-03-09 | 3,180 | 3,195 | 3,105 | 3,125 | 187,800 | 3,125 |
| 2018-03-08 | 3,165 | 3,195 | 3,110 | 3,190 | 294,100 | 3,190 |
| 2018-03-07 | 3,170 | 3,210 | 3,150 | 3,180 | 162,900 | 3,180 |
| 2018-03-06 | 3,140 | 3,225 | 3,135 | 3,170 | 194,700 | 3,170 |
| 2018-03-05 | 3,170 | 3,210 | 3,130 | 3,145 | 194,000 | 3,145 |
| 2018-03-02 | 3,195 | 3,360 | 3,155 | 3,170 | 543,200 | 3,170 |
| 2018-03-01 | 3,150 | 3,160 | 3,080 | 3,125 | 210,400 | 3,125 |
| 2018-02-28 | 3,225 | 3,250 | 3,140 | 3,140 | 205,100 | 3,140 |
| 2018-02-27 | 3,180 | 3,290 | 3,180 | 3,255 | 223,700 | 3,255 |
| 2018-02-26 | 3,140 | 3,150 | 3,080 | 3,140 | 97,400 | 3,140 |
| 2018-02-23 | 3,070 | 3,125 | 3,070 | 3,110 | 116,700 | 3,110 |
| 2018-02-22 | 3,120 | 3,145 | 3,045 | 3,045 | 144,400 | 3,045 |
| 2018-02-21 | 3,215 | 3,215 | 3,125 | 3,135 | 138,300 | 3,135 |
| 2018-02-20 | 3,275 | 3,275 | 3,185 | 3,215 | 180,000 | 3,215 |
| 2018-02-19 | 3,215 | 3,365 | 3,215 | 3,285 | 331,900 | 3,285 |
| 2018-02-16 | 3,095 | 3,145 | 3,070 | 3,115 | 120,700 | 3,115 |
| 2018-02-15 | 3,020 | 3,100 | 3,020 | 3,050 | 200,600 | 3,050 |
| 2018-02-14 | 2,976 | 2,991 | 2,934 | 2,950 | 135,900 | 2,950 |
| 2018-02-13 | 3,080 | 3,095 | 2,995 | 2,999 | 141,700 | 2,999 |
| 2018-02-09 | 3,005 | 3,020 | 2,976 | 3,010 | 125,300 | 3,010 |
| 2018-02-08 | 3,100 | 3,105 | 3,040 | 3,080 | 125,000 | 3,080 |
| 2018-02-07 | 3,170 | 3,220 | 3,075 | 3,075 | 195,900 | 3,075 |
| 2018-02-06 | 3,030 | 3,075 | 3,005 | 3,050 | 180,500 | 3,050 |
| 2018-02-05 | 3,115 | 3,185 | 3,115 | 3,170 | 167,500 | 3,170 |
| 2018-02-02 | 3,160 | 3,225 | 3,160 | 3,180 | 148,000 | 3,180 |
| 2018-02-01 | 3,155 | 3,235 | 3,135 | 3,170 | 251,200 | 3,170 |
| 2018-01-31 | 3,345 | 3,370 | 3,120 | 3,125 | 456,000 | 3,125 |
| 2018-01-30 | 3,305 | 3,355 | 3,285 | 3,315 | 147,600 | 3,315 |
| 2018-01-29 | 3,350 | 3,355 | 3,305 | 3,325 | 91,900 | 3,325 |
| 2018-01-26 | 3,340 | 3,350 | 3,315 | 3,340 | 102,800 | 3,340 |
| 2018-01-25 | 3,380 | 3,385 | 3,315 | 3,325 | 122,800 | 3,325 |
| 2018-01-24 | 3,385 | 3,420 | 3,375 | 3,395 | 93,100 | 3,395 |
| 2018-01-23 | 3,390 | 3,420 | 3,360 | 3,410 | 126,100 | 3,410 |
| 2018-01-22 | 3,385 | 3,395 | 3,330 | 3,350 | 91,300 | 3,350 |
| 2018-01-19 | 3,390 | 3,400 | 3,350 | 3,375 | 92,000 | 3,375 |
| 2018-01-18 | 3,435 | 3,445 | 3,365 | 3,370 | 142,800 | 3,370 |
| 2018-01-17 | 3,430 | 3,440 | 3,405 | 3,405 | 124,300 | 3,405 |
| 2018-01-16 | 3,485 | 3,485 | 3,455 | 3,460 | 119,900 | 3,460 |
| 2018-01-15 | 3,575 | 3,595 | 3,510 | 3,520 | 92,600 | 3,520 |
| 2018-01-12 | 3,510 | 3,620 | 3,500 | 3,580 | 239,900 | 3,580 |
| 2018-01-11 | 3,460 | 3,510 | 3,460 | 3,500 | 160,600 | 3,500 |
| 2018-01-10 | 3,510 | 3,520 | 3,455 | 3,465 | 150,500 | 3,465 |
| 2018-01-09 | 3,485 | 3,545 | 3,485 | 3,510 | 215,300 | 3,510 |
| 2018-01-05 | 3,390 | 3,440 | 3,380 | 3,440 | 170,000 | 3,440 |
| 2018-01-04 | 3,300 | 3,350 | 3,285 | 3,330 | 156,300 | 3,330 |
分割・併合履歴 ： なし