5932 三協立山(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 | 1,155 | 1,174 | 1,135 | 1,161 | 56,900 | 1,161 |
| 2018-12-27 | 1,104 | 1,139 | 1,097 | 1,139 | 63,600 | 1,139 |
| 2018-12-26 | 1,070 | 1,085 | 1,061 | 1,074 | 84,400 | 1,074 |
| 2018-12-25 | 1,023 | 1,057 | 1,012 | 1,053 | 79,300 | 1,053 |
| 2018-12-21 | 1,118 | 1,118 | 1,071 | 1,077 | 94,300 | 1,077 |
| 2018-12-20 | 1,172 | 1,196 | 1,124 | 1,125 | 75,500 | 1,125 |
| 2018-12-19 | 1,170 | 1,186 | 1,166 | 1,171 | 46,600 | 1,171 |
| 2018-12-18 | 1,213 | 1,214 | 1,175 | 1,178 | 50,300 | 1,178 |
| 2018-12-17 | 1,262 | 1,262 | 1,234 | 1,236 | 44,800 | 1,236 |
| 2018-12-14 | 1,249 | 1,275 | 1,234 | 1,262 | 103,300 | 1,262 |
| 2018-12-13 | 1,238 | 1,249 | 1,229 | 1,241 | 53,300 | 1,241 |
| 2018-12-12 | 1,207 | 1,241 | 1,207 | 1,237 | 50,900 | 1,237 |
| 2018-12-11 | 1,227 | 1,227 | 1,182 | 1,204 | 63,500 | 1,204 |
| 2018-12-10 | 1,219 | 1,231 | 1,212 | 1,213 | 60,100 | 1,213 |
| 2018-12-07 | 1,232 | 1,246 | 1,211 | 1,242 | 71,000 | 1,242 |
| 2018-12-06 | 1,230 | 1,242 | 1,207 | 1,239 | 94,200 | 1,239 |
| 2018-12-05 | 1,245 | 1,263 | 1,236 | 1,236 | 81,900 | 1,236 |
| 2018-12-04 | 1,302 | 1,302 | 1,264 | 1,268 | 62,300 | 1,268 |
| 2018-12-03 | 1,314 | 1,333 | 1,310 | 1,310 | 63,500 | 1,310 |
| 2018-11-30 | 1,316 | 1,322 | 1,300 | 1,317 | 45,500 | 1,317 |
| 2018-11-29 | 1,313 | 1,327 | 1,302 | 1,311 | 42,900 | 1,311 |
| 2018-11-28 | 1,285 | 1,309 | 1,278 | 1,299 | 62,900 | 1,299 |
| 2018-11-27 | 1,276 | 1,302 | 1,275 | 1,299 | 29,400 | 1,299 |
| 2018-11-26 | 1,248 | 1,271 | 1,248 | 1,267 | 34,900 | 1,267 |
| 2018-11-22 | 1,272 | 1,275 | 1,249 | 1,262 | 23,500 | 1,262 |
| 2018-11-21 | 1,277 | 1,277 | 1,242 | 1,267 | 75,400 | 1,267 |
| 2018-11-20 | 1,284 | 1,301 | 1,281 | 1,286 | 30,900 | 1,286 |
| 2018-11-19 | 1,308 | 1,312 | 1,297 | 1,297 | 33,800 | 1,297 |
| 2018-11-16 | 1,315 | 1,322 | 1,302 | 1,309 | 31,100 | 1,309 |
| 2018-11-15 | 1,302 | 1,319 | 1,297 | 1,317 | 48,200 | 1,317 |
| 2018-11-14 | 1,280 | 1,315 | 1,278 | 1,313 | 61,800 | 1,313 |
| 2018-11-13 | 1,299 | 1,299 | 1,274 | 1,280 | 55,500 | 1,280 |
| 2018-11-12 | 1,348 | 1,348 | 1,323 | 1,324 | 53,700 | 1,324 |
| 2018-11-09 | 1,333 | 1,361 | 1,333 | 1,350 | 52,100 | 1,350 |
| 2018-11-08 | 1,305 | 1,352 | 1,305 | 1,337 | 80,300 | 1,337 |
| 2018-11-07 | 1,288 | 1,310 | 1,283 | 1,285 | 53,100 | 1,285 |
| 2018-11-06 | 1,260 | 1,294 | 1,256 | 1,290 | 57,400 | 1,290 |
| 2018-11-05 | 1,252 | 1,268 | 1,250 | 1,257 | 61,000 | 1,257 |
| 2018-11-02 | 1,248 | 1,260 | 1,239 | 1,259 | 57,600 | 1,259 |
| 2018-11-01 | 1,256 | 1,266 | 1,248 | 1,256 | 70,100 | 1,256 |
| 2018-10-31 | 1,279 | 1,281 | 1,262 | 1,269 | 61,300 | 1,269 |
| 2018-10-30 | 1,235 | 1,265 | 1,235 | 1,261 | 106,500 | 1,261 |
| 2018-10-29 | 1,252 | 1,268 | 1,234 | 1,247 | 82,500 | 1,247 |
| 2018-10-26 | 1,228 | 1,247 | 1,216 | 1,238 | 96,200 | 1,238 |
| 2018-10-25 | 1,253 | 1,258 | 1,222 | 1,229 | 112,200 | 1,229 |
| 2018-10-24 | 1,298 | 1,298 | 1,247 | 1,276 | 100,900 | 1,276 |
| 2018-10-23 | 1,331 | 1,334 | 1,266 | 1,284 | 173,000 | 1,284 |
| 2018-10-22 | 1,329 | 1,352 | 1,324 | 1,347 | 44,400 | 1,347 |
| 2018-10-19 | 1,346 | 1,353 | 1,321 | 1,348 | 64,500 | 1,348 |
| 2018-10-18 | 1,394 | 1,394 | 1,361 | 1,367 | 55,600 | 1,367 |
| 2018-10-17 | 1,387 | 1,388 | 1,357 | 1,384 | 60,800 | 1,384 |
| 2018-10-16 | 1,350 | 1,357 | 1,326 | 1,357 | 94,300 | 1,357 |
| 2018-10-15 | 1,388 | 1,397 | 1,333 | 1,347 | 108,400 | 1,347 |
| 2018-10-12 | 1,415 | 1,420 | 1,391 | 1,406 | 101,800 | 1,406 |
| 2018-10-11 | 1,414 | 1,446 | 1,399 | 1,410 | 118,400 | 1,410 |
| 2018-10-10 | 1,432 | 1,468 | 1,432 | 1,456 | 114,900 | 1,456 |
| 2018-10-09 | 1,406 | 1,458 | 1,404 | 1,411 | 190,000 | 1,411 |
| 2018-10-05 | 1,351 | 1,448 | 1,333 | 1,428 | 188,900 | 1,428 |
| 2018-10-04 | 1,411 | 1,463 | 1,332 | 1,370 | 333,400 | 1,370 |
| 2018-10-03 | 1,442 | 1,449 | 1,411 | 1,411 | 85,000 | 1,411 |
| 2018-10-02 | 1,457 | 1,478 | 1,439 | 1,443 | 104,200 | 1,443 |
| 2018-10-01 | 1,428 | 1,459 | 1,427 | 1,445 | 61,100 | 1,445 |
| 2018-09-28 | 1,451 | 1,473 | 1,438 | 1,441 | 83,800 | 1,441 |
| 2018-09-27 | 1,458 | 1,471 | 1,435 | 1,451 | 98,500 | 1,451 |
| 2018-09-26 | 1,457 | 1,486 | 1,452 | 1,467 | 93,100 | 1,467 |
| 2018-09-25 | 1,465 | 1,473 | 1,451 | 1,468 | 89,100 | 1,468 |
| 2018-09-21 | 1,458 | 1,459 | 1,431 | 1,456 | 79,200 | 1,456 |
| 2018-09-20 | 1,453 | 1,467 | 1,439 | 1,449 | 99,000 | 1,449 |
| 2018-09-19 | 1,400 | 1,446 | 1,400 | 1,444 | 104,800 | 1,444 |
| 2018-09-18 | 1,330 | 1,383 | 1,330 | 1,382 | 114,500 | 1,382 |
| 2018-09-14 | 1,330 | 1,360 | 1,330 | 1,344 | 116,800 | 1,344 |
| 2018-09-13 | 1,317 | 1,351 | 1,317 | 1,330 | 64,300 | 1,330 |
| 2018-09-12 | 1,311 | 1,322 | 1,303 | 1,317 | 66,700 | 1,317 |
| 2018-09-11 | 1,328 | 1,329 | 1,310 | 1,317 | 98,200 | 1,317 |
| 2018-09-10 | 1,330 | 1,335 | 1,321 | 1,328 | 78,000 | 1,328 |
| 2018-09-07 | 1,320 | 1,340 | 1,314 | 1,330 | 68,100 | 1,330 |
| 2018-09-06 | 1,308 | 1,331 | 1,297 | 1,316 | 180,600 | 1,316 |
| 2018-09-05 | 1,320 | 1,334 | 1,307 | 1,310 | 94,900 | 1,310 |
| 2018-09-04 | 1,340 | 1,347 | 1,319 | 1,328 | 114,000 | 1,328 |
| 2018-09-03 | 1,381 | 1,383 | 1,326 | 1,340 | 53,200 | 1,340 |
| 2018-08-31 | 1,364 | 1,393 | 1,362 | 1,378 | 44,000 | 1,378 |
| 2018-08-30 | 1,370 | 1,386 | 1,361 | 1,363 | 50,300 | 1,363 |
| 2018-08-29 | 1,360 | 1,376 | 1,358 | 1,368 | 30,300 | 1,368 |
| 2018-08-28 | 1,356 | 1,377 | 1,356 | 1,361 | 31,600 | 1,361 |
| 2018-08-27 | 1,330 | 1,358 | 1,330 | 1,354 | 38,300 | 1,354 |
| 2018-08-24 | 1,329 | 1,336 | 1,323 | 1,328 | 26,700 | 1,328 |
| 2018-08-23 | 1,325 | 1,331 | 1,317 | 1,319 | 43,200 | 1,319 |
| 2018-08-22 | 1,325 | 1,336 | 1,323 | 1,325 | 56,900 | 1,325 |
| 2018-08-21 | 1,338 | 1,354 | 1,310 | 1,339 | 81,300 | 1,339 |
| 2018-08-20 | 1,365 | 1,365 | 1,344 | 1,346 | 37,200 | 1,346 |
| 2018-08-17 | 1,363 | 1,371 | 1,353 | 1,368 | 34,000 | 1,368 |
| 2018-08-16 | 1,344 | 1,368 | 1,331 | 1,363 | 55,900 | 1,363 |
| 2018-08-15 | 1,362 | 1,369 | 1,338 | 1,353 | 61,900 | 1,353 |
| 2018-08-14 | 1,344 | 1,359 | 1,330 | 1,359 | 44,600 | 1,359 |
| 2018-08-13 | 1,359 | 1,369 | 1,330 | 1,334 | 66,700 | 1,334 |
| 2018-08-10 | 1,370 | 1,370 | 1,338 | 1,348 | 83,400 | 1,348 |
| 2018-08-09 | 1,372 | 1,386 | 1,365 | 1,369 | 38,400 | 1,369 |
| 2018-08-08 | 1,385 | 1,404 | 1,364 | 1,370 | 76,000 | 1,370 |
| 2018-08-07 | 1,363 | 1,392 | 1,363 | 1,383 | 81,300 | 1,383 |
| 2018-08-06 | 1,384 | 1,396 | 1,363 | 1,364 | 63,600 | 1,364 |
| 2018-08-03 | 1,405 | 1,418 | 1,382 | 1,393 | 71,100 | 1,393 |
| 2018-08-02 | 1,445 | 1,445 | 1,418 | 1,418 | 46,900 | 1,418 |
| 2018-08-01 | 1,446 | 1,454 | 1,422 | 1,443 | 51,900 | 1,443 |
| 2018-07-31 | 1,440 | 1,449 | 1,413 | 1,419 | 94,100 | 1,419 |
| 2018-07-30 | 1,462 | 1,465 | 1,431 | 1,438 | 83,600 | 1,438 |
| 2018-07-27 | 1,443 | 1,479 | 1,435 | 1,465 | 82,800 | 1,465 |
| 2018-07-26 | 1,462 | 1,467 | 1,442 | 1,450 | 66,100 | 1,450 |
| 2018-07-25 | 1,440 | 1,472 | 1,440 | 1,457 | 42,800 | 1,457 |
| 2018-07-24 | 1,444 | 1,444 | 1,427 | 1,432 | 62,900 | 1,432 |
| 2018-07-23 | 1,436 | 1,446 | 1,424 | 1,430 | 63,300 | 1,430 |
| 2018-07-20 | 1,429 | 1,449 | 1,429 | 1,435 | 61,600 | 1,435 |
| 2018-07-19 | 1,463 | 1,463 | 1,442 | 1,448 | 64,900 | 1,448 |
| 2018-07-18 | 1,483 | 1,489 | 1,467 | 1,474 | 75,500 | 1,474 |
| 2018-07-17 | 1,462 | 1,492 | 1,448 | 1,476 | 146,900 | 1,476 |
| 2018-07-13 | 1,336 | 1,480 | 1,332 | 1,471 | 265,100 | 1,471 |
| 2018-07-12 | 1,354 | 1,415 | 1,354 | 1,366 | 71,200 | 1,366 |
| 2018-07-11 | 1,374 | 1,374 | 1,343 | 1,354 | 71,400 | 1,354 |
| 2018-07-10 | 1,373 | 1,393 | 1,364 | 1,379 | 64,300 | 1,379 |
| 2018-07-09 | 1,352 | 1,366 | 1,337 | 1,363 | 60,900 | 1,363 |
| 2018-07-06 | 1,325 | 1,349 | 1,316 | 1,335 | 66,200 | 1,335 |
| 2018-07-05 | 1,336 | 1,340 | 1,315 | 1,323 | 98,100 | 1,323 |
| 2018-07-04 | 1,325 | 1,356 | 1,322 | 1,346 | 66,200 | 1,346 |
| 2018-07-03 | 1,360 | 1,364 | 1,318 | 1,330 | 118,300 | 1,330 |
| 2018-07-02 | 1,404 | 1,416 | 1,356 | 1,360 | 103,500 | 1,360 |
| 2018-06-29 | 1,358 | 1,400 | 1,332 | 1,384 | 123,400 | 1,384 |
| 2018-06-28 | 1,315 | 1,356 | 1,311 | 1,355 | 94,100 | 1,355 |
| 2018-06-27 | 1,351 | 1,360 | 1,314 | 1,327 | 162,800 | 1,327 |
| 2018-06-26 | 1,337 | 1,424 | 1,330 | 1,362 | 284,100 | 1,362 |
| 2018-06-25 | 1,481 | 1,502 | 1,464 | 1,487 | 69,700 | 1,487 |
| 2018-06-22 | 1,491 | 1,491 | 1,452 | 1,479 | 85,900 | 1,479 |
| 2018-06-21 | 1,489 | 1,516 | 1,485 | 1,495 | 92,100 | 1,495 |
| 2018-06-20 | 1,470 | 1,477 | 1,447 | 1,475 | 58,800 | 1,475 |
| 2018-06-19 | 1,465 | 1,469 | 1,454 | 1,463 | 68,400 | 1,463 |
| 2018-06-18 | 1,475 | 1,479 | 1,451 | 1,460 | 53,400 | 1,460 |
| 2018-06-15 | 1,520 | 1,523 | 1,454 | 1,473 | 216,000 | 1,473 |
| 2018-06-14 | 1,530 | 1,536 | 1,511 | 1,533 | 44,400 | 1,533 |
| 2018-06-13 | 1,502 | 1,531 | 1,496 | 1,530 | 110,100 | 1,530 |
| 2018-06-12 | 1,553 | 1,553 | 1,481 | 1,499 | 200,500 | 1,499 |
| 2018-06-11 | 1,583 | 1,586 | 1,546 | 1,555 | 83,100 | 1,555 |
| 2018-06-08 | 1,577 | 1,596 | 1,574 | 1,585 | 64,500 | 1,585 |
| 2018-06-07 | 1,573 | 1,607 | 1,562 | 1,587 | 70,600 | 1,587 |
| 2018-06-06 | 1,574 | 1,590 | 1,568 | 1,590 | 42,700 | 1,590 |
| 2018-06-05 | 1,595 | 1,595 | 1,558 | 1,580 | 62,100 | 1,580 |
| 2018-06-04 | 1,560 | 1,589 | 1,552 | 1,588 | 70,900 | 1,588 |
| 2018-06-01 | 1,535 | 1,559 | 1,523 | 1,550 | 64,900 | 1,550 |
| 2018-05-31 | 1,540 | 1,550 | 1,536 | 1,543 | 71,400 | 1,543 |
| 2018-05-30 | 1,535 | 1,559 | 1,533 | 1,548 | 51,800 | 1,548 |
| 2018-05-29 | 1,550 | 1,583 | 1,525 | 1,575 | 103,800 | 1,575 |
| 2018-05-28 | 1,586 | 1,591 | 1,542 | 1,562 | 163,800 | 1,562 |
| 2018-05-25 | 1,622 | 1,636 | 1,587 | 1,613 | 71,900 | 1,613 |
| 2018-05-24 | 1,641 | 1,653 | 1,620 | 1,637 | 67,800 | 1,637 |
| 2018-05-23 | 1,653 | 1,656 | 1,634 | 1,641 | 55,200 | 1,641 |
| 2018-05-22 | 1,685 | 1,686 | 1,662 | 1,666 | 52,700 | 1,666 |
| 2018-05-21 | 1,700 | 1,701 | 1,681 | 1,686 | 33,000 | 1,686 |
| 2018-05-18 | 1,690 | 1,696 | 1,675 | 1,692 | 48,900 | 1,692 |
| 2018-05-17 | 1,681 | 1,694 | 1,670 | 1,685 | 40,200 | 1,685 |
| 2018-05-16 | 1,688 | 1,698 | 1,670 | 1,674 | 50,500 | 1,674 |
| 2018-05-15 | 1,684 | 1,704 | 1,680 | 1,695 | 93,100 | 1,695 |
| 2018-05-14 | 1,651 | 1,688 | 1,648 | 1,685 | 105,500 | 1,685 |
| 2018-05-11 | 1,646 | 1,665 | 1,642 | 1,662 | 84,600 | 1,662 |
| 2018-05-10 | 1,633 | 1,648 | 1,623 | 1,643 | 76,000 | 1,643 |
| 2018-05-09 | 1,626 | 1,644 | 1,611 | 1,633 | 65,300 | 1,633 |
| 2018-05-08 | 1,621 | 1,638 | 1,611 | 1,617 | 51,400 | 1,617 |
| 2018-05-07 | 1,605 | 1,634 | 1,598 | 1,621 | 54,200 | 1,621 |
| 2018-05-02 | 1,632 | 1,632 | 1,611 | 1,617 | 47,400 | 1,617 |
| 2018-05-01 | 1,636 | 1,646 | 1,630 | 1,632 | 91,000 | 1,632 |
| 2018-04-27 | 1,620 | 1,627 | 1,599 | 1,624 | 62,700 | 1,624 |
| 2018-04-26 | 1,612 | 1,628 | 1,611 | 1,620 | 49,300 | 1,620 |
| 2018-04-25 | 1,595 | 1,624 | 1,591 | 1,615 | 47,100 | 1,615 |
| 2018-04-24 | 1,561 | 1,607 | 1,558 | 1,606 | 87,700 | 1,606 |
| 2018-04-23 | 1,555 | 1,579 | 1,554 | 1,572 | 68,300 | 1,572 |
| 2018-04-20 | 1,531 | 1,572 | 1,531 | 1,560 | 82,900 | 1,560 |
| 2018-04-19 | 1,507 | 1,543 | 1,503 | 1,530 | 91,800 | 1,530 |
| 2018-04-18 | 1,515 | 1,537 | 1,508 | 1,509 | 129,800 | 1,509 |
| 2018-04-17 | 1,540 | 1,545 | 1,517 | 1,517 | 100,500 | 1,517 |
| 2018-04-16 | 1,588 | 1,596 | 1,522 | 1,549 | 199,000 | 1,549 |
| 2018-04-13 | 1,591 | 1,609 | 1,589 | 1,596 | 37,200 | 1,596 |
| 2018-04-12 | 1,611 | 1,614 | 1,587 | 1,588 | 70,700 | 1,588 |
| 2018-04-11 | 1,635 | 1,635 | 1,610 | 1,616 | 53,000 | 1,616 |
| 2018-04-10 | 1,630 | 1,638 | 1,622 | 1,630 | 140,300 | 1,630 |
| 2018-04-09 | 1,619 | 1,631 | 1,608 | 1,626 | 105,300 | 1,626 |
| 2018-04-06 | 1,605 | 1,628 | 1,603 | 1,617 | 98,800 | 1,617 |
| 2018-04-05 | 1,579 | 1,613 | 1,567 | 1,605 | 158,300 | 1,605 |
| 2018-04-04 | 1,571 | 1,605 | 1,500 | 1,583 | 192,200 | 1,583 |
| 2018-04-03 | 1,572 | 1,596 | 1,568 | 1,582 | 113,000 | 1,582 |
| 2018-03-30 | 1,568 | 1,593 | 1,562 | 1,589 | 63,300 | 1,589 |
| 2018-03-29 | 1,566 | 1,595 | 1,546 | 1,568 | 76,700 | 1,568 |
| 2018-03-28 | 1,542 | 1,567 | 1,535 | 1,560 | 73,800 | 1,560 |
| 2018-03-27 | 1,494 | 1,542 | 1,492 | 1,542 | 62,500 | 1,542 |
| 2018-03-26 | 1,467 | 1,480 | 1,452 | 1,480 | 46,100 | 1,480 |
| 2018-03-23 | 1,478 | 1,498 | 1,472 | 1,481 | 92,200 | 1,481 |
| 2018-03-22 | 1,526 | 1,531 | 1,507 | 1,518 | 67,500 | 1,518 |
| 2018-03-20 | 1,520 | 1,542 | 1,518 | 1,537 | 64,600 | 1,537 |
| 2018-03-19 | 1,512 | 1,529 | 1,503 | 1,520 | 46,400 | 1,520 |
| 2018-03-16 | 1,530 | 1,537 | 1,515 | 1,521 | 78,800 | 1,521 |
| 2018-03-15 | 1,562 | 1,567 | 1,527 | 1,539 | 56,600 | 1,539 |
| 2018-03-14 | 1,582 | 1,587 | 1,560 | 1,562 | 51,300 | 1,562 |
| 2018-03-13 | 1,557 | 1,593 | 1,557 | 1,591 | 111,100 | 1,591 |
| 2018-03-12 | 1,546 | 1,562 | 1,540 | 1,557 | 64,900 | 1,557 |
| 2018-03-09 | 1,518 | 1,534 | 1,501 | 1,513 | 96,200 | 1,513 |
| 2018-03-08 | 1,553 | 1,557 | 1,507 | 1,511 | 43,500 | 1,511 |
| 2018-03-07 | 1,509 | 1,565 | 1,509 | 1,552 | 103,600 | 1,552 |
| 2018-03-06 | 1,523 | 1,553 | 1,520 | 1,525 | 49,800 | 1,525 |
| 2018-03-05 | 1,518 | 1,525 | 1,495 | 1,507 | 49,800 | 1,507 |
| 2018-03-02 | 1,525 | 1,541 | 1,524 | 1,536 | 92,400 | 1,536 |
| 2018-03-01 | 1,570 | 1,572 | 1,545 | 1,552 | 93,900 | 1,552 |
| 2018-02-28 | 1,549 | 1,593 | 1,549 | 1,560 | 183,200 | 1,560 |
| 2018-02-27 | 1,547 | 1,569 | 1,547 | 1,553 | 52,700 | 1,553 |
| 2018-02-26 | 1,557 | 1,568 | 1,544 | 1,547 | 58,800 | 1,547 |
| 2018-02-23 | 1,543 | 1,569 | 1,533 | 1,553 | 136,400 | 1,553 |
| 2018-02-22 | 1,540 | 1,541 | 1,522 | 1,537 | 82,100 | 1,537 |
| 2018-02-21 | 1,540 | 1,559 | 1,537 | 1,551 | 62,900 | 1,551 |
| 2018-02-20 | 1,533 | 1,542 | 1,505 | 1,534 | 114,800 | 1,534 |
| 2018-02-19 | 1,482 | 1,530 | 1,482 | 1,512 | 108,200 | 1,512 |
| 2018-02-16 | 1,449 | 1,498 | 1,449 | 1,481 | 108,000 | 1,481 |
| 2018-02-15 | 1,471 | 1,471 | 1,442 | 1,442 | 104,800 | 1,442 |
| 2018-02-14 | 1,491 | 1,493 | 1,445 | 1,450 | 139,600 | 1,450 |
| 2018-02-13 | 1,519 | 1,521 | 1,488 | 1,488 | 98,400 | 1,488 |
| 2018-02-09 | 1,481 | 1,521 | 1,472 | 1,519 | 109,900 | 1,519 |
| 2018-02-08 | 1,500 | 1,538 | 1,500 | 1,524 | 110,400 | 1,524 |
| 2018-02-07 | 1,510 | 1,549 | 1,499 | 1,499 | 141,500 | 1,499 |
| 2018-02-06 | 1,515 | 1,526 | 1,449 | 1,482 | 234,700 | 1,482 |
| 2018-02-05 | 1,551 | 1,558 | 1,542 | 1,551 | 133,400 | 1,551 |
| 2018-02-02 | 1,562 | 1,579 | 1,562 | 1,574 | 70,100 | 1,574 |
| 2018-02-01 | 1,540 | 1,571 | 1,540 | 1,570 | 91,000 | 1,570 |
| 2018-01-31 | 1,553 | 1,580 | 1,531 | 1,531 | 125,800 | 1,531 |
| 2018-01-30 | 1,573 | 1,575 | 1,552 | 1,553 | 122,100 | 1,553 |
| 2018-01-29 | 1,555 | 1,586 | 1,553 | 1,574 | 196,900 | 1,574 |
| 2018-01-26 | 1,524 | 1,549 | 1,524 | 1,543 | 133,500 | 1,543 |
| 2018-01-25 | 1,527 | 1,540 | 1,520 | 1,529 | 203,700 | 1,529 |
| 2018-01-24 | 1,526 | 1,542 | 1,520 | 1,533 | 128,600 | 1,533 |
| 2018-01-23 | 1,553 | 1,553 | 1,527 | 1,533 | 118,300 | 1,533 |
| 2018-01-22 | 1,533 | 1,543 | 1,523 | 1,542 | 106,700 | 1,542 |
| 2018-01-19 | 1,526 | 1,546 | 1,525 | 1,535 | 98,100 | 1,535 |
| 2018-01-18 | 1,531 | 1,550 | 1,521 | 1,524 | 201,600 | 1,524 |
| 2018-01-17 | 1,532 | 1,549 | 1,522 | 1,548 | 155,400 | 1,548 |
| 2018-01-16 | 1,531 | 1,540 | 1,524 | 1,532 | 120,700 | 1,532 |
| 2018-01-15 | 1,564 | 1,583 | 1,524 | 1,527 | 239,900 | 1,527 |
| 2018-01-12 | 1,580 | 1,591 | 1,549 | 1,557 | 419,200 | 1,557 |
| 2018-01-11 | 1,685 | 1,700 | 1,558 | 1,597 | 336,100 | 1,597 |
| 2018-01-10 | 1,682 | 1,704 | 1,682 | 1,685 | 73,400 | 1,685 |
| 2018-01-09 | 1,690 | 1,691 | 1,671 | 1,686 | 81,700 | 1,686 |
| 2018-01-05 | 1,710 | 1,714 | 1,691 | 1,699 | 66,500 | 1,699 |
| 2018-01-04 | 1,718 | 1,720 | 1,690 | 1,704 | 66,700 | 1,704 |
分割・併合履歴 ： なし
