5802 住友電気工業(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 | 1,440 | 1,469.5 | 1,436.5 | 1,462 | 1,846,600 | 1,462 |
| 2018-12-27 | 1,436.5 | 1,454.5 | 1,413 | 1,443.5 | 2,686,100 | 1,443.50 |
| 2018-12-26 | 1,353.5 | 1,385.5 | 1,348.5 | 1,376.5 | 3,005,500 | 1,376.50 |
| 2018-12-25 | 1,394.5 | 1,401.5 | 1,354 | 1,359.5 | 2,976,500 | 1,359.50 |
| 2018-12-21 | 1,459.5 | 1,465 | 1,422.5 | 1,436 | 2,923,200 | 1,436 |
| 2018-12-20 | 1,500.5 | 1,509 | 1,460 | 1,466.5 | 2,238,800 | 1,466.50 |
| 2018-12-19 | 1,503.5 | 1,518 | 1,495.5 | 1,503.5 | 1,505,300 | 1,503.50 |
| 2018-12-18 | 1,484 | 1,513 | 1,478 | 1,499.5 | 1,840,800 | 1,499.50 |
| 2018-12-17 | 1,503 | 1,534 | 1,501.5 | 1,509.5 | 1,808,900 | 1,509.50 |
| 2018-12-14 | 1,520 | 1,543.5 | 1,509.5 | 1,514.5 | 3,106,400 | 1,514.50 |
| 2018-12-13 | 1,525.5 | 1,540 | 1,513 | 1,534 | 2,022,500 | 1,534 |
| 2018-12-12 | 1,491.5 | 1,528.5 | 1,491.5 | 1,507.5 | 2,902,500 | 1,507.50 |
| 2018-12-11 | 1,502 | 1,506 | 1,468 | 1,478 | 2,167,100 | 1,478 |
| 2018-12-10 | 1,513 | 1,514.5 | 1,492.5 | 1,510.5 | 1,903,800 | 1,510.50 |
| 2018-12-07 | 1,541 | 1,553.5 | 1,531.5 | 1,538 | 1,984,300 | 1,538 |
| 2018-12-06 | 1,564.5 | 1,574.5 | 1,530.5 | 1,545.5 | 2,134,900 | 1,545.50 |
| 2018-12-05 | 1,575 | 1,581.5 | 1,561.5 | 1,577.5 | 1,868,500 | 1,577.50 |
| 2018-12-04 | 1,631 | 1,634.5 | 1,602.5 | 1,603.5 | 2,403,000 | 1,603.50 |
| 2018-12-03 | 1,606 | 1,645 | 1,606 | 1,632.5 | 2,003,000 | 1,632.50 |
| 2018-11-30 | 1,626.5 | 1,631 | 1,588 | 1,592.5 | 5,552,200 | 1,592.50 |
| 2018-11-29 | 1,630 | 1,633.5 | 1,616.5 | 1,619 | 1,805,000 | 1,619 |
| 2018-11-28 | 1,602 | 1,621.5 | 1,598.5 | 1,616.5 | 3,447,600 | 1,616.50 |
| 2018-11-27 | 1,581 | 1,603 | 1,578.5 | 1,589.5 | 3,125,000 | 1,589.50 |
| 2018-11-26 | 1,566.5 | 1,571.5 | 1,550 | 1,562 | 2,449,000 | 1,562 |
| 2018-11-22 | 1,568 | 1,573 | 1,552.5 | 1,566.5 | 1,664,800 | 1,566.50 |
| 2018-11-21 | 1,531 | 1,560 | 1,525.5 | 1,554 | 2,183,600 | 1,554 |
| 2018-11-20 | 1,554.5 | 1,581.5 | 1,536.5 | 1,573 | 2,119,000 | 1,573 |
| 2018-11-19 | 1,549.5 | 1,576.5 | 1,546 | 1,574.5 | 2,252,300 | 1,574.50 |
| 2018-11-16 | 1,565 | 1,575.5 | 1,545 | 1,555 | 1,978,300 | 1,555 |
| 2018-11-15 | 1,554 | 1,570.5 | 1,544.5 | 1,558 | 1,526,500 | 1,558 |
| 2018-11-14 | 1,552.5 | 1,569 | 1,544 | 1,559 | 2,151,000 | 1,559 |
| 2018-11-13 | 1,540 | 1,552.5 | 1,526 | 1,539 | 2,949,100 | 1,539 |
| 2018-11-12 | 1,568 | 1,592 | 1,558 | 1,578 | 2,045,900 | 1,578 |
| 2018-11-09 | 1,619.5 | 1,622.5 | 1,596 | 1,600.5 | 1,589,600 | 1,600.50 |
| 2018-11-08 | 1,617 | 1,626.5 | 1,608.5 | 1,613.5 | 2,375,900 | 1,613.50 |
| 2018-11-07 | 1,575 | 1,615.5 | 1,575 | 1,582.5 | 2,880,000 | 1,582.50 |
| 2018-11-06 | 1,555 | 1,597.5 | 1,541.5 | 1,588 | 3,367,100 | 1,588 |
| 2018-11-05 | 1,545 | 1,554 | 1,528.5 | 1,548 | 3,172,600 | 1,548 |
| 2018-11-02 | 1,525 | 1,588.5 | 1,508 | 1,582 | 5,310,900 | 1,582 |
| 2018-11-01 | 1,536 | 1,545 | 1,520.5 | 1,525.5 | 3,774,400 | 1,525.50 |
| 2018-10-31 | 1,529.5 | 1,545.5 | 1,521 | 1,542 | 2,873,500 | 1,542 |
| 2018-10-30 | 1,505 | 1,537.5 | 1,505 | 1,521 | 3,186,200 | 1,521 |
| 2018-10-29 | 1,550 | 1,555.5 | 1,517.5 | 1,520 | 1,731,600 | 1,520 |
| 2018-10-26 | 1,538.5 | 1,545.5 | 1,512 | 1,530.5 | 3,050,600 | 1,530.50 |
| 2018-10-25 | 1,521 | 1,535.5 | 1,512.5 | 1,519.5 | 3,892,500 | 1,519.50 |
| 2018-10-24 | 1,561.5 | 1,566.5 | 1,543.5 | 1,557 | 3,106,400 | 1,557 |
| 2018-10-23 | 1,562.5 | 1,565 | 1,544 | 1,547.5 | 2,976,400 | 1,547.50 |
| 2018-10-22 | 1,564.5 | 1,580 | 1,551 | 1,571 | 2,470,800 | 1,571 |
| 2018-10-19 | 1,562 | 1,582 | 1,551.5 | 1,578.5 | 3,783,100 | 1,578.50 |
| 2018-10-18 | 1,592 | 1,596.5 | 1,580.5 | 1,583.5 | 2,329,100 | 1,583.50 |
| 2018-10-17 | 1,592 | 1,599.5 | 1,580 | 1,592.5 | 2,888,400 | 1,592.50 |
| 2018-10-16 | 1,544 | 1,572.5 | 1,541 | 1,570 | 2,527,600 | 1,570 |
| 2018-10-15 | 1,560 | 1,566 | 1,535.5 | 1,544.5 | 3,852,500 | 1,544.50 |
| 2018-10-12 | 1,589.5 | 1,604 | 1,565.5 | 1,567 | 8,084,200 | 1,567 |
| 2018-10-11 | 1,632.5 | 1,643.5 | 1,619 | 1,629 | 2,793,300 | 1,629 |
| 2018-10-10 | 1,705 | 1,713 | 1,683 | 1,692.5 | 1,757,900 | 1,692.50 |
| 2018-10-09 | 1,722.5 | 1,738 | 1,690 | 1,698.5 | 3,125,300 | 1,698.50 |
| 2018-10-05 | 1,730 | 1,746 | 1,721.5 | 1,722 | 2,483,700 | 1,722 |
| 2018-10-04 | 1,749.5 | 1,761.5 | 1,733.5 | 1,741 | 3,110,500 | 1,741 |
| 2018-10-03 | 1,760.5 | 1,761.5 | 1,728.5 | 1,728.5 | 2,889,900 | 1,728.50 |
| 2018-10-02 | 1,753 | 1,798.5 | 1,753 | 1,778.5 | 3,340,700 | 1,778.50 |
| 2018-10-01 | 1,763.5 | 1,767 | 1,733.5 | 1,740 | 3,302,600 | 1,740 |
| 2018-09-28 | 1,783.5 | 1,810 | 1,776 | 1,782 | 3,521,400 | 1,782 |
| 2018-09-27 | 1,784.5 | 1,803.5 | 1,751 | 1,760 | 3,528,500 | 1,760 |
| 2018-09-26 | 1,793 | 1,818.5 | 1,777 | 1,800.5 | 3,183,100 | 1,800.50 |
| 2018-09-25 | 1,800.5 | 1,827.5 | 1,794.5 | 1,825.5 | 2,522,400 | 1,825.50 |
| 2018-09-21 | 1,815.5 | 1,823.5 | 1,806.5 | 1,809 | 3,763,200 | 1,809 |
| 2018-09-20 | 1,816 | 1,827.5 | 1,794.5 | 1,804.5 | 1,839,000 | 1,804.50 |
| 2018-09-19 | 1,795.5 | 1,813.5 | 1,793 | 1,799 | 2,197,300 | 1,799 |
| 2018-09-18 | 1,714 | 1,775.5 | 1,713 | 1,766.5 | 2,365,300 | 1,766.50 |
| 2018-09-14 | 1,693.5 | 1,716 | 1,692 | 1,714.5 | 2,932,500 | 1,714.50 |
| 2018-09-13 | 1,687 | 1,694.5 | 1,667.5 | 1,681 | 1,639,800 | 1,681 |
| 2018-09-12 | 1,693.5 | 1,697.5 | 1,658.5 | 1,668.5 | 1,704,100 | 1,668.50 |
| 2018-09-11 | 1,678 | 1,689 | 1,665 | 1,679 | 1,857,900 | 1,679 |
| 2018-09-10 | 1,664.5 | 1,686.5 | 1,664.5 | 1,674.5 | 1,399,400 | 1,674.50 |
| 2018-09-07 | 1,662 | 1,667 | 1,647.5 | 1,663 | 2,040,000 | 1,663 |
| 2018-09-06 | 1,692.5 | 1,699 | 1,678.5 | 1,678.5 | 2,179,600 | 1,678.50 |
| 2018-09-05 | 1,711 | 1,715 | 1,698.5 | 1,702.5 | 1,973,600 | 1,702.50 |
| 2018-09-04 | 1,735 | 1,737 | 1,711 | 1,716.5 | 1,472,300 | 1,716.50 |
| 2018-09-03 | 1,753.5 | 1,764 | 1,728 | 1,734 | 1,791,100 | 1,734 |
| 2018-08-31 | 1,770.5 | 1,779 | 1,758 | 1,758 | 3,002,000 | 1,758 |
| 2018-08-30 | 1,816 | 1,819 | 1,785 | 1,786 | 2,192,200 | 1,786 |
| 2018-08-29 | 1,795.5 | 1,823 | 1,791.5 | 1,814 | 1,868,700 | 1,814 |
| 2018-08-28 | 1,800 | 1,813.5 | 1,788.5 | 1,790 | 1,643,000 | 1,790 |
| 2018-08-27 | 1,743 | 1,772 | 1,742 | 1,768.5 | 1,371,000 | 1,768.50 |
| 2018-08-24 | 1,750 | 1,750 | 1,725 | 1,734 | 2,113,400 | 1,734 |
| 2018-08-23 | 1,776.5 | 1,776.5 | 1,749 | 1,751 | 1,273,600 | 1,751 |
| 2018-08-22 | 1,774 | 1,781 | 1,763.5 | 1,776 | 1,377,600 | 1,776 |
| 2018-08-21 | 1,753.5 | 1,758 | 1,737.5 | 1,750.5 | 1,316,700 | 1,750.50 |
| 2018-08-20 | 1,772.5 | 1,775 | 1,746 | 1,753.5 | 1,965,000 | 1,753.50 |
| 2018-08-17 | 1,775.5 | 1,790.5 | 1,765 | 1,781.5 | 1,392,500 | 1,781.50 |
| 2018-08-16 | 1,751 | 1,768.5 | 1,735 | 1,764.5 | 2,354,700 | 1,764.50 |
| 2018-08-15 | 1,798.5 | 1,814 | 1,764.5 | 1,778.5 | 2,258,700 | 1,778.50 |
| 2018-08-14 | 1,759 | 1,774 | 1,750 | 1,771 | 1,716,500 | 1,771 |
| 2018-08-13 | 1,765.5 | 1,767.5 | 1,737 | 1,748.5 | 2,651,000 | 1,748.50 |
| 2018-08-10 | 1,812 | 1,815 | 1,783 | 1,785.5 | 2,289,200 | 1,785.50 |
| 2018-08-09 | 1,805.5 | 1,813.5 | 1,787.5 | 1,803.5 | 1,437,500 | 1,803.50 |
| 2018-08-08 | 1,814.5 | 1,843.5 | 1,809 | 1,825.5 | 1,796,700 | 1,825.50 |
| 2018-08-07 | 1,804.5 | 1,821 | 1,796.5 | 1,817.5 | 1,241,300 | 1,817.50 |
| 2018-08-06 | 1,806.5 | 1,822.5 | 1,800.5 | 1,810 | 1,194,600 | 1,810 |
| 2018-08-03 | 1,842.5 | 1,853 | 1,811 | 1,812.5 | 1,945,300 | 1,812.50 |
| 2018-08-02 | 1,825.5 | 1,864 | 1,823 | 1,828 | 4,094,000 | 1,828 |
| 2018-08-01 | 1,775 | 1,828 | 1,764.5 | 1,828 | 5,195,700 | 1,828 |
| 2018-07-31 | 1,732.5 | 1,733 | 1,708.5 | 1,714 | 2,600,300 | 1,714 |
| 2018-07-30 | 1,724 | 1,733 | 1,715 | 1,716.5 | 1,302,200 | 1,716.50 |
| 2018-07-27 | 1,717 | 1,724.5 | 1,711 | 1,724.5 | 1,285,100 | 1,724.50 |
| 2018-07-26 | 1,705 | 1,715 | 1,700.5 | 1,712 | 1,398,300 | 1,712 |
| 2018-07-25 | 1,688.5 | 1,704.5 | 1,687.5 | 1,696.5 | 1,505,600 | 1,696.50 |
| 2018-07-24 | 1,692.5 | 1,698 | 1,670 | 1,678 | 1,160,100 | 1,678 |
| 2018-07-23 | 1,661.5 | 1,686.5 | 1,659 | 1,683 | 2,090,800 | 1,683 |
| 2018-07-20 | 1,663.5 | 1,681.5 | 1,655.5 | 1,666 | 2,382,300 | 1,666 |
| 2018-07-19 | 1,685 | 1,688 | 1,667.5 | 1,680 | 1,617,900 | 1,680 |
| 2018-07-18 | 1,680 | 1,686.5 | 1,666.5 | 1,680.5 | 2,170,900 | 1,680.50 |
| 2018-07-17 | 1,658.5 | 1,668.5 | 1,645 | 1,657.5 | 2,259,500 | 1,657.50 |
| 2018-07-13 | 1,649 | 1,681.5 | 1,647.5 | 1,674.5 | 2,474,500 | 1,674.50 |
| 2018-07-12 | 1,637 | 1,639.5 | 1,618 | 1,632.5 | 1,228,500 | 1,632.50 |
| 2018-07-11 | 1,657 | 1,657.5 | 1,626 | 1,640.5 | 1,693,100 | 1,640.50 |
| 2018-07-10 | 1,663.5 | 1,677.5 | 1,660 | 1,660 | 1,710,900 | 1,660 |
| 2018-07-09 | 1,630 | 1,651 | 1,625 | 1,646.5 | 1,076,200 | 1,646.50 |
| 2018-07-06 | 1,620.5 | 1,638 | 1,615.5 | 1,626 | 1,484,700 | 1,626 |
| 2018-07-05 | 1,621 | 1,628 | 1,609 | 1,615 | 1,617,500 | 1,615 |
| 2018-07-04 | 1,614 | 1,624.5 | 1,610 | 1,619.5 | 1,540,400 | 1,619.50 |
| 2018-07-03 | 1,621 | 1,626.5 | 1,600 | 1,617 | 2,088,100 | 1,617 |
| 2018-07-02 | 1,634.5 | 1,654 | 1,612.5 | 1,616.5 | 1,822,500 | 1,616.50 |
| 2018-06-29 | 1,641.5 | 1,650 | 1,624.5 | 1,650 | 2,081,800 | 1,650 |
| 2018-06-28 | 1,625 | 1,648 | 1,620.5 | 1,639.5 | 2,260,600 | 1,639.50 |
| 2018-06-27 | 1,642 | 1,644.5 | 1,618 | 1,626.5 | 1,909,300 | 1,626.50 |
| 2018-06-26 | 1,616 | 1,644.5 | 1,604.5 | 1,640 | 1,705,000 | 1,640 |
| 2018-06-25 | 1,639.5 | 1,640.5 | 1,623 | 1,626 | 1,829,100 | 1,626 |
| 2018-06-22 | 1,630 | 1,642 | 1,617.5 | 1,641 | 2,391,800 | 1,641 |
| 2018-06-21 | 1,635 | 1,668 | 1,633.5 | 1,656.5 | 1,798,800 | 1,656.50 |
| 2018-06-20 | 1,650 | 1,652.5 | 1,618.5 | 1,650 | 2,228,500 | 1,650 |
| 2018-06-19 | 1,661.5 | 1,688 | 1,656 | 1,657 | 2,340,200 | 1,657 |
| 2018-06-18 | 1,681 | 1,685 | 1,665 | 1,671.5 | 1,587,300 | 1,671.50 |
| 2018-06-15 | 1,701 | 1,701 | 1,680.5 | 1,692.5 | 2,114,100 | 1,692.50 |
| 2018-06-14 | 1,697.5 | 1,705 | 1,693 | 1,698 | 1,649,000 | 1,698 |
| 2018-06-13 | 1,695 | 1,701 | 1,692 | 1,697 | 1,059,300 | 1,697 |
| 2018-06-12 | 1,709 | 1,719 | 1,694 | 1,697 | 2,160,200 | 1,697 |
| 2018-06-11 | 1,684 | 1,695 | 1,679 | 1,691 | 2,041,400 | 1,691 |
| 2018-06-08 | 1,716.5 | 1,732 | 1,701.5 | 1,701.5 | 2,346,400 | 1,701.50 |
| 2018-06-07 | 1,725.5 | 1,729.5 | 1,715.5 | 1,723.5 | 1,514,200 | 1,723.50 |
| 2018-06-06 | 1,700 | 1,720.5 | 1,699 | 1,714.5 | 1,567,900 | 1,714.50 |
| 2018-06-05 | 1,701 | 1,705.5 | 1,691.5 | 1,698.5 | 1,875,000 | 1,698.50 |
| 2018-06-04 | 1,685 | 1,697.5 | 1,680.5 | 1,691.5 | 2,085,300 | 1,691.50 |
| 2018-06-01 | 1,643 | 1,670 | 1,637.5 | 1,659.5 | 2,046,900 | 1,659.50 |
| 2018-05-31 | 1,657 | 1,662.5 | 1,641 | 1,644.5 | 3,420,900 | 1,644.50 |
| 2018-05-30 | 1,645 | 1,658.5 | 1,638 | 1,641 | 2,956,300 | 1,641 |
| 2018-05-29 | 1,710.5 | 1,718.5 | 1,696.5 | 1,704.5 | 2,227,400 | 1,704.50 |
| 2018-05-28 | 1,733.5 | 1,738 | 1,714.5 | 1,720.5 | 2,038,100 | 1,720.50 |
| 2018-05-25 | 1,750.5 | 1,766.5 | 1,740.5 | 1,743 | 2,132,100 | 1,743 |
| 2018-05-24 | 1,785 | 1,786 | 1,754 | 1,762.5 | 2,268,300 | 1,762.50 |
| 2018-05-23 | 1,814 | 1,814.5 | 1,784 | 1,789.5 | 1,836,900 | 1,789.50 |
| 2018-05-22 | 1,813 | 1,817.5 | 1,805 | 1,814.5 | 1,493,700 | 1,814.50 |
| 2018-05-21 | 1,800.5 | 1,822 | 1,794 | 1,816.5 | 2,228,900 | 1,816.50 |
| 2018-05-18 | 1,786.5 | 1,793.5 | 1,773.5 | 1,791 | 1,768,800 | 1,791 |
| 2018-05-17 | 1,782 | 1,788.5 | 1,771 | 1,771 | 2,331,700 | 1,771 |
| 2018-05-16 | 1,774 | 1,794.5 | 1,765.5 | 1,778.5 | 2,192,700 | 1,778.50 |
| 2018-05-15 | 1,769.5 | 1,781 | 1,754.5 | 1,774.5 | 2,851,300 | 1,774.50 |
| 2018-05-14 | 1,709 | 1,773.5 | 1,709 | 1,755 | 4,188,000 | 1,755 |
| 2018-05-11 | 1,661 | 1,702 | 1,660 | 1,695 | 2,909,200 | 1,695 |
| 2018-05-10 | 1,654 | 1,678 | 1,654 | 1,664 | 1,918,800 | 1,664 |
| 2018-05-09 | 1,670 | 1,675 | 1,652 | 1,662.5 | 2,542,500 | 1,662.50 |
| 2018-05-08 | 1,670.5 | 1,695 | 1,667 | 1,675.5 | 2,646,000 | 1,675.50 |
| 2018-05-07 | 1,690 | 1,690 | 1,660 | 1,679.5 | 2,276,500 | 1,679.50 |
| 2018-05-02 | 1,712 | 1,718 | 1,690 | 1,699 | 2,306,100 | 1,699 |
| 2018-05-01 | 1,680.5 | 1,705.5 | 1,673.5 | 1,700.5 | 2,235,500 | 1,700.50 |
| 2018-04-27 | 1,686 | 1,692 | 1,673 | 1,679.5 | 2,613,000 | 1,679.50 |
| 2018-04-26 | 1,687 | 1,695.5 | 1,673 | 1,677 | 2,528,800 | 1,677 |
| 2018-04-25 | 1,683.5 | 1,688 | 1,668 | 1,688 | 2,141,400 | 1,688 |
| 2018-04-24 | 1,686.5 | 1,701 | 1,677 | 1,700 | 1,996,400 | 1,700 |
| 2018-04-23 | 1,658.5 | 1,673.5 | 1,653 | 1,670 | 2,003,500 | 1,670 |
| 2018-04-20 | 1,654.5 | 1,662 | 1,647.5 | 1,657.5 | 2,190,600 | 1,657.50 |
| 2018-04-19 | 1,666.5 | 1,673.5 | 1,655.5 | 1,656 | 2,892,700 | 1,656 |
| 2018-04-18 | 1,668 | 1,672.5 | 1,647 | 1,667 | 2,198,600 | 1,667 |
| 2018-04-17 | 1,671.5 | 1,677 | 1,660 | 1,665.5 | 2,291,400 | 1,665.50 |
| 2018-04-16 | 1,666 | 1,669.5 | 1,650.5 | 1,659 | 1,506,100 | 1,659 |
| 2018-04-13 | 1,649 | 1,671 | 1,645.5 | 1,664.5 | 2,035,600 | 1,664.50 |
| 2018-04-12 | 1,630 | 1,637 | 1,614.5 | 1,632 | 2,064,200 | 1,632 |
| 2018-04-11 | 1,640 | 1,644.5 | 1,630 | 1,631.5 | 2,232,000 | 1,631.50 |
| 2018-04-10 | 1,619.5 | 1,646.5 | 1,604.5 | 1,639.5 | 2,802,900 | 1,639.50 |
| 2018-04-09 | 1,630 | 1,638.5 | 1,618 | 1,630 | 2,422,700 | 1,630 |
| 2018-04-06 | 1,634 | 1,647 | 1,622 | 1,624 | 2,499,100 | 1,624 |
| 2018-04-05 | 1,634.5 | 1,643.5 | 1,617 | 1,628 | 2,213,100 | 1,628 |
| 2018-04-04 | 1,610 | 1,623 | 1,598.5 | 1,614.5 | 2,335,000 | 1,614.50 |
| 2018-04-03 | 1,596 | 1,606 | 1,588 | 1,596 | 2,249,600 | 1,596 |
| 2018-03-30 | 1,620 | 1,631 | 1,612.5 | 1,623.5 | 2,017,200 | 1,623.50 |
| 2018-03-29 | 1,613 | 1,623 | 1,587.5 | 1,606.5 | 2,381,000 | 1,606.50 |
| 2018-03-28 | 1,580 | 1,598 | 1,568.5 | 1,593 | 2,739,100 | 1,593 |
| 2018-03-27 | 1,598 | 1,625.5 | 1,592.5 | 1,620.5 | 3,646,500 | 1,620.50 |
| 2018-03-26 | 1,550 | 1,582.5 | 1,547.5 | 1,582.5 | 2,645,100 | 1,582.50 |
| 2018-03-23 | 1,608.5 | 1,608.5 | 1,552.5 | 1,555.5 | 4,350,100 | 1,555.50 |
| 2018-03-22 | 1,638.5 | 1,649.5 | 1,632.5 | 1,647.5 | 2,852,700 | 1,647.50 |
| 2018-03-20 | 1,618 | 1,642.5 | 1,616 | 1,642 | 2,204,500 | 1,642 |
| 2018-03-19 | 1,643.5 | 1,647.5 | 1,619 | 1,621.5 | 2,790,600 | 1,621.50 |
| 2018-03-16 | 1,648.5 | 1,659 | 1,642 | 1,649.5 | 2,661,300 | 1,649.50 |
| 2018-03-15 | 1,630 | 1,651 | 1,628 | 1,643 | 2,717,300 | 1,643 |
| 2018-03-14 | 1,642 | 1,658 | 1,639.5 | 1,644.5 | 1,917,500 | 1,644.50 |
| 2018-03-13 | 1,632.5 | 1,663.5 | 1,629 | 1,658.5 | 2,610,700 | 1,658.50 |
| 2018-03-12 | 1,657.5 | 1,666 | 1,647.5 | 1,651.5 | 2,948,600 | 1,651.50 |
| 2018-03-09 | 1,632.5 | 1,661 | 1,620.5 | 1,628.5 | 3,849,000 | 1,628.50 |
| 2018-03-08 | 1,638 | 1,645.5 | 1,609 | 1,616.5 | 2,986,000 | 1,616.50 |
| 2018-03-07 | 1,647.5 | 1,647.5 | 1,612.5 | 1,614.5 | 2,652,200 | 1,614.50 |
| 2018-03-06 | 1,662 | 1,682.5 | 1,658.5 | 1,661 | 2,553,100 | 1,661 |
| 2018-03-05 | 1,637 | 1,645 | 1,620 | 1,630.5 | 1,794,200 | 1,630.50 |
| 2018-03-02 | 1,653 | 1,671 | 1,640.5 | 1,653.5 | 3,486,500 | 1,653.50 |
| 2018-03-01 | 1,691 | 1,703.5 | 1,680.5 | 1,686.5 | 2,880,600 | 1,686.50 |
| 2018-02-28 | 1,733 | 1,737 | 1,698 | 1,698 | 3,142,300 | 1,698 |
| 2018-02-27 | 1,720.5 | 1,757.5 | 1,720 | 1,745 | 3,900,600 | 1,745 |
| 2018-02-26 | 1,700 | 1,713.5 | 1,695.5 | 1,702 | 3,008,300 | 1,702 |
| 2018-02-23 | 1,677.5 | 1,700.5 | 1,673 | 1,692 | 3,694,200 | 1,692 |
| 2018-02-22 | 1,669 | 1,672 | 1,648.5 | 1,660.5 | 3,672,900 | 1,660.50 |
| 2018-02-21 | 1,689.5 | 1,697 | 1,675 | 1,684 | 2,836,700 | 1,684 |
| 2018-02-20 | 1,679 | 1,692 | 1,665 | 1,688 | 2,957,600 | 1,688 |
| 2018-02-19 | 1,663.5 | 1,682 | 1,659.5 | 1,680.5 | 2,467,900 | 1,680.50 |
| 2018-02-16 | 1,637.5 | 1,659 | 1,628 | 1,640 | 3,480,600 | 1,640 |
| 2018-02-15 | 1,622 | 1,632.5 | 1,604.5 | 1,617.5 | 4,147,200 | 1,617.50 |
| 2018-02-14 | 1,634 | 1,639.5 | 1,590.5 | 1,594.5 | 4,341,900 | 1,594.50 |
| 2018-02-13 | 1,689 | 1,691.5 | 1,634.5 | 1,638 | 3,366,600 | 1,638 |
| 2018-02-09 | 1,631 | 1,664.5 | 1,622.5 | 1,660.5 | 3,898,100 | 1,660.50 |
| 2018-02-08 | 1,710 | 1,726 | 1,677 | 1,698 | 3,562,600 | 1,698 |
| 2018-02-07 | 1,754 | 1,764 | 1,696.5 | 1,698.5 | 5,640,300 | 1,698.50 |
| 2018-02-06 | 1,710 | 1,734.5 | 1,662 | 1,695.5 | 6,329,300 | 1,695.50 |
| 2018-02-05 | 1,823.5 | 1,829.5 | 1,807.5 | 1,819 | 3,638,200 | 1,819 |
| 2018-02-02 | 1,860.5 | 1,879 | 1,853.5 | 1,868 | 1,809,400 | 1,868 |
| 2018-02-01 | 1,873 | 1,877.5 | 1,852 | 1,872.5 | 2,280,900 | 1,872.50 |
| 2018-01-31 | 1,884 | 1,891.5 | 1,860 | 1,860.5 | 3,455,600 | 1,860.50 |
| 2018-01-30 | 1,900.5 | 1,905.5 | 1,873.5 | 1,888.5 | 2,805,900 | 1,888.50 |
| 2018-01-29 | 1,889.5 | 1,913.5 | 1,884 | 1,903 | 1,743,900 | 1,903 |
| 2018-01-26 | 1,912.5 | 1,920 | 1,888.5 | 1,890 | 1,930,800 | 1,890 |
| 2018-01-25 | 1,922 | 1,925.5 | 1,898.5 | 1,902.5 | 2,580,600 | 1,902.50 |
| 2018-01-24 | 1,952 | 1,963.5 | 1,937 | 1,939 | 1,579,200 | 1,939 |
| 2018-01-23 | 1,944.5 | 1,964 | 1,935.5 | 1,957 | 1,720,700 | 1,957 |
| 2018-01-22 | 1,950 | 1,952.5 | 1,940 | 1,951.5 | 1,230,000 | 1,951.50 |
| 2018-01-19 | 1,944 | 1,954.5 | 1,934 | 1,953 | 1,364,400 | 1,953 |
| 2018-01-18 | 1,966 | 1,968.5 | 1,932.5 | 1,940 | 2,786,600 | 1,940 |
| 2018-01-17 | 1,950 | 1,960.5 | 1,942 | 1,957.5 | 2,075,900 | 1,957.50 |
| 2018-01-16 | 1,953 | 1,962.5 | 1,950 | 1,952 | 2,022,000 | 1,952 |
| 2018-01-15 | 1,955 | 1,958 | 1,946 | 1,947.5 | 1,505,700 | 1,947.50 |
| 2018-01-12 | 1,960 | 1,964 | 1,944.5 | 1,950 | 2,133,200 | 1,950 |
| 2018-01-11 | 1,958.5 | 1,968.5 | 1,949 | 1,967.5 | 2,363,100 | 1,967.50 |
| 2018-01-10 | 1,985 | 1,992.5 | 1,964 | 1,977.5 | 2,719,900 | 1,977.50 |
| 2018-01-09 | 1,973 | 1,978.5 | 1,961 | 1,977 | 2,695,200 | 1,977 |
| 2018-01-05 | 1,942 | 1,960 | 1,939 | 1,953.5 | 2,248,600 | 1,953.50 |
| 2018-01-04 | 1,919 | 1,933.5 | 1,913.5 | 1,932 | 2,410,600 | 1,932 |
分割・併合履歴 ： なし
