6013 (株)タクマ 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 | 1,351 | 1,376 | 1,340 | 1,374 | 325,200 | 1,374 |
| 2018-12-27 | 1,301 | 1,339 | 1,298 | 1,337 | 345,800 | 1,337 |
| 2018-12-26 | 1,262 | 1,293 | 1,256 | 1,271 | 310,800 | 1,271 |
| 2018-12-25 | 1,266 | 1,266 | 1,212 | 1,232 | 340,000 | 1,232 |
| 2018-12-21 | 1,344 | 1,356 | 1,302 | 1,312 | 331,200 | 1,312 |
| 2018-12-20 | 1,388 | 1,405 | 1,362 | 1,374 | 289,700 | 1,374 |
| 2018-12-19 | 1,418 | 1,443 | 1,395 | 1,418 | 226,100 | 1,418 |
| 2018-12-18 | 1,413 | 1,439 | 1,407 | 1,425 | 232,900 | 1,425 |
| 2018-12-17 | 1,438 | 1,462 | 1,425 | 1,435 | 241,800 | 1,435 |
| 2018-12-14 | 1,458 | 1,474 | 1,442 | 1,447 | 336,400 | 1,447 |
| 2018-12-13 | 1,453 | 1,464 | 1,433 | 1,446 | 357,300 | 1,446 |
| 2018-12-12 | 1,456 | 1,472 | 1,449 | 1,453 | 252,700 | 1,453 |
| 2018-12-11 | 1,478 | 1,492 | 1,433 | 1,452 | 292,900 | 1,452 |
| 2018-12-10 | 1,488 | 1,497 | 1,467 | 1,486 | 219,900 | 1,486 |
| 2018-12-07 | 1,488 | 1,499 | 1,459 | 1,488 | 317,400 | 1,488 |
| 2018-12-06 | 1,533 | 1,539 | 1,497 | 1,510 | 244,900 | 1,510 |
| 2018-12-05 | 1,520 | 1,542 | 1,517 | 1,535 | 209,400 | 1,535 |
| 2018-12-04 | 1,582 | 1,601 | 1,522 | 1,531 | 349,900 | 1,531 |
| 2018-12-03 | 1,635 | 1,644 | 1,585 | 1,585 | 524,700 | 1,585 |
| 2018-11-30 | 1,582 | 1,607 | 1,574 | 1,595 | 603,400 | 1,595 |
| 2018-11-29 | 1,580 | 1,596 | 1,565 | 1,572 | 339,000 | 1,572 |
| 2018-11-28 | 1,569 | 1,596 | 1,563 | 1,565 | 273,200 | 1,565 |
| 2018-11-27 | 1,577 | 1,586 | 1,553 | 1,564 | 176,500 | 1,564 |
| 2018-11-26 | 1,569 | 1,582 | 1,539 | 1,561 | 242,600 | 1,561 |
| 2018-11-22 | 1,568 | 1,576 | 1,517 | 1,553 | 241,000 | 1,553 |
| 2018-11-21 | 1,500 | 1,566 | 1,500 | 1,560 | 368,200 | 1,560 |
| 2018-11-20 | 1,509 | 1,538 | 1,505 | 1,516 | 222,800 | 1,516 |
| 2018-11-19 | 1,483 | 1,499 | 1,470 | 1,491 | 146,600 | 1,491 |
| 2018-11-16 | 1,464 | 1,474 | 1,428 | 1,467 | 182,500 | 1,467 |
| 2018-11-15 | 1,451 | 1,487 | 1,440 | 1,464 | 211,500 | 1,464 |
| 2018-11-14 | 1,486 | 1,502 | 1,451 | 1,470 | 223,800 | 1,470 |
| 2018-11-13 | 1,450 | 1,495 | 1,418 | 1,488 | 295,800 | 1,488 |
| 2018-11-12 | 1,450 | 1,492 | 1,422 | 1,480 | 228,800 | 1,480 |
| 2018-11-09 | 1,370 | 1,474 | 1,370 | 1,473 | 417,400 | 1,473 |
| 2018-11-08 | 1,424 | 1,464 | 1,301 | 1,376 | 598,800 | 1,376 |
| 2018-11-07 | 1,428 | 1,442 | 1,396 | 1,402 | 255,800 | 1,402 |
| 2018-11-06 | 1,439 | 1,439 | 1,421 | 1,428 | 163,000 | 1,428 |
| 2018-11-05 | 1,461 | 1,461 | 1,435 | 1,435 | 190,100 | 1,435 |
| 2018-11-02 | 1,486 | 1,497 | 1,458 | 1,491 | 216,400 | 1,491 |
| 2018-11-01 | 1,440 | 1,494 | 1,440 | 1,483 | 272,300 | 1,483 |
| 2018-10-31 | 1,410 | 1,436 | 1,403 | 1,434 | 293,200 | 1,434 |
| 2018-10-30 | 1,381 | 1,458 | 1,381 | 1,416 | 808,800 | 1,416 |
| 2018-10-29 | 1,393 | 1,413 | 1,381 | 1,384 | 138,400 | 1,384 |
| 2018-10-26 | 1,411 | 1,411 | 1,357 | 1,374 | 287,600 | 1,374 |
| 2018-10-25 | 1,418 | 1,436 | 1,404 | 1,414 | 246,100 | 1,414 |
| 2018-10-24 | 1,433 | 1,438 | 1,406 | 1,429 | 141,900 | 1,429 |
| 2018-10-23 | 1,472 | 1,472 | 1,428 | 1,433 | 192,100 | 1,433 |
| 2018-10-22 | 1,474 | 1,482 | 1,465 | 1,473 | 108,400 | 1,473 |
| 2018-10-19 | 1,444 | 1,492 | 1,439 | 1,488 | 197,700 | 1,488 |
| 2018-10-18 | 1,468 | 1,473 | 1,451 | 1,464 | 170,800 | 1,464 |
| 2018-10-17 | 1,485 | 1,489 | 1,466 | 1,477 | 174,800 | 1,477 |
| 2018-10-16 | 1,428 | 1,448 | 1,414 | 1,438 | 129,300 | 1,438 |
| 2018-10-15 | 1,452 | 1,468 | 1,442 | 1,446 | 180,600 | 1,446 |
| 2018-10-12 | 1,485 | 1,485 | 1,426 | 1,453 | 312,800 | 1,453 |
| 2018-10-11 | 1,480 | 1,501 | 1,459 | 1,496 | 367,100 | 1,496 |
| 2018-10-10 | 1,507 | 1,539 | 1,505 | 1,538 | 347,700 | 1,538 |
| 2018-10-09 | 1,482 | 1,528 | 1,479 | 1,492 | 279,500 | 1,492 |
| 2018-10-05 | 1,470 | 1,510 | 1,470 | 1,499 | 168,700 | 1,499 |
| 2018-10-04 | 1,496 | 1,496 | 1,471 | 1,487 | 169,900 | 1,487 |
| 2018-10-03 | 1,485 | 1,504 | 1,469 | 1,486 | 229,800 | 1,486 |
| 2018-10-02 | 1,494 | 1,522 | 1,474 | 1,477 | 228,100 | 1,477 |
| 2018-10-01 | 1,498 | 1,524 | 1,493 | 1,505 | 178,100 | 1,505 |
| 2018-09-28 | 1,529 | 1,550 | 1,506 | 1,509 | 335,200 | 1,509 |
| 2018-09-27 | 1,485 | 1,529 | 1,477 | 1,519 | 244,800 | 1,519 |
| 2018-09-26 | 1,528 | 1,528 | 1,485 | 1,497 | 222,200 | 1,497 |
| 2018-09-25 | 1,529 | 1,543 | 1,517 | 1,528 | 355,900 | 1,528 |
| 2018-09-21 | 1,472 | 1,543 | 1,467 | 1,535 | 622,600 | 1,535 |
| 2018-09-20 | 1,411 | 1,464 | 1,406 | 1,459 | 378,100 | 1,459 |
| 2018-09-19 | 1,382 | 1,428 | 1,380 | 1,424 | 211,500 | 1,424 |
| 2018-09-18 | 1,352 | 1,380 | 1,335 | 1,368 | 151,800 | 1,368 |
| 2018-09-14 | 1,344 | 1,367 | 1,341 | 1,358 | 213,800 | 1,358 |
| 2018-09-13 | 1,318 | 1,338 | 1,305 | 1,333 | 161,600 | 1,333 |
| 2018-09-12 | 1,323 | 1,323 | 1,288 | 1,308 | 176,000 | 1,308 |
| 2018-09-11 | 1,319 | 1,331 | 1,313 | 1,325 | 220,900 | 1,325 |
| 2018-09-10 | 1,290 | 1,316 | 1,287 | 1,303 | 171,300 | 1,303 |
| 2018-09-07 | 1,318 | 1,323 | 1,290 | 1,293 | 227,700 | 1,293 |
| 2018-09-06 | 1,346 | 1,354 | 1,332 | 1,333 | 130,500 | 1,333 |
| 2018-09-05 | 1,361 | 1,365 | 1,345 | 1,348 | 182,600 | 1,348 |
| 2018-09-04 | 1,370 | 1,387 | 1,350 | 1,371 | 136,600 | 1,371 |
| 2018-09-03 | 1,378 | 1,392 | 1,362 | 1,370 | 134,700 | 1,370 |
| 2018-08-31 | 1,365 | 1,385 | 1,352 | 1,370 | 220,400 | 1,370 |
| 2018-08-30 | 1,395 | 1,408 | 1,380 | 1,395 | 213,700 | 1,395 |
| 2018-08-29 | 1,377 | 1,394 | 1,369 | 1,390 | 168,000 | 1,390 |
| 2018-08-28 | 1,380 | 1,388 | 1,370 | 1,379 | 189,300 | 1,379 |
| 2018-08-27 | 1,371 | 1,392 | 1,371 | 1,384 | 146,000 | 1,384 |
| 2018-08-24 | 1,350 | 1,366 | 1,346 | 1,365 | 173,000 | 1,365 |
| 2018-08-23 | 1,334 | 1,336 | 1,318 | 1,331 | 139,700 | 1,331 |
| 2018-08-22 | 1,321 | 1,341 | 1,318 | 1,332 | 145,200 | 1,332 |
| 2018-08-21 | 1,326 | 1,331 | 1,310 | 1,324 | 106,900 | 1,324 |
| 2018-08-20 | 1,350 | 1,356 | 1,329 | 1,333 | 123,800 | 1,333 |
| 2018-08-17 | 1,370 | 1,370 | 1,345 | 1,357 | 151,300 | 1,357 |
| 2018-08-16 | 1,366 | 1,370 | 1,338 | 1,365 | 187,100 | 1,365 |
| 2018-08-15 | 1,415 | 1,415 | 1,365 | 1,374 | 193,000 | 1,374 |
| 2018-08-14 | 1,374 | 1,412 | 1,367 | 1,406 | 319,300 | 1,406 |
| 2018-08-13 | 1,394 | 1,407 | 1,353 | 1,359 | 218,600 | 1,359 |
| 2018-08-10 | 1,430 | 1,434 | 1,401 | 1,419 | 300,100 | 1,419 |
| 2018-08-09 | 1,396 | 1,476 | 1,396 | 1,423 | 482,700 | 1,423 |
| 2018-08-08 | 1,353 | 1,420 | 1,332 | 1,391 | 460,200 | 1,391 |
| 2018-08-07 | 1,307 | 1,341 | 1,300 | 1,339 | 138,700 | 1,339 |
| 2018-08-06 | 1,323 | 1,351 | 1,321 | 1,323 | 131,900 | 1,323 |
| 2018-08-03 | 1,364 | 1,366 | 1,333 | 1,336 | 104,900 | 1,336 |
| 2018-08-02 | 1,371 | 1,382 | 1,351 | 1,353 | 96,700 | 1,353 |
| 2018-08-01 | 1,380 | 1,385 | 1,359 | 1,371 | 144,600 | 1,371 |
| 2018-07-31 | 1,367 | 1,375 | 1,351 | 1,368 | 235,900 | 1,368 |
| 2018-07-30 | 1,382 | 1,397 | 1,376 | 1,386 | 106,800 | 1,386 |
| 2018-07-27 | 1,384 | 1,402 | 1,377 | 1,385 | 125,500 | 1,385 |
| 2018-07-26 | 1,365 | 1,372 | 1,349 | 1,372 | 104,700 | 1,372 |
| 2018-07-25 | 1,380 | 1,380 | 1,348 | 1,350 | 174,900 | 1,350 |
| 2018-07-24 | 1,371 | 1,379 | 1,356 | 1,362 | 192,800 | 1,362 |
| 2018-07-23 | 1,354 | 1,378 | 1,331 | 1,359 | 263,300 | 1,359 |
| 2018-07-20 | 1,339 | 1,350 | 1,322 | 1,339 | 168,800 | 1,339 |
| 2018-07-19 | 1,347 | 1,351 | 1,331 | 1,338 | 95,200 | 1,338 |
| 2018-07-18 | 1,342 | 1,363 | 1,342 | 1,343 | 153,800 | 1,343 |
| 2018-07-17 | 1,278 | 1,354 | 1,273 | 1,342 | 366,000 | 1,342 |
| 2018-07-13 | 1,287 | 1,296 | 1,274 | 1,277 | 229,300 | 1,277 |
| 2018-07-12 | 1,313 | 1,313 | 1,282 | 1,282 | 224,300 | 1,282 |
| 2018-07-11 | 1,332 | 1,338 | 1,312 | 1,313 | 148,500 | 1,313 |
| 2018-07-10 | 1,349 | 1,363 | 1,327 | 1,329 | 315,100 | 1,329 |
| 2018-07-09 | 1,322 | 1,338 | 1,309 | 1,332 | 216,700 | 1,332 |
| 2018-07-06 | 1,321 | 1,344 | 1,306 | 1,318 | 260,200 | 1,318 |
| 2018-07-05 | 1,310 | 1,329 | 1,302 | 1,325 | 349,100 | 1,325 |
| 2018-07-04 | 1,278 | 1,315 | 1,277 | 1,309 | 178,900 | 1,309 |
| 2018-07-03 | 1,305 | 1,308 | 1,282 | 1,287 | 177,000 | 1,287 |
| 2018-07-02 | 1,344 | 1,363 | 1,312 | 1,313 | 155,200 | 1,313 |
| 2018-06-29 | 1,354 | 1,359 | 1,342 | 1,350 | 183,600 | 1,350 |
| 2018-06-28 | 1,392 | 1,398 | 1,349 | 1,355 | 255,300 | 1,355 |
| 2018-06-27 | 1,418 | 1,424 | 1,392 | 1,393 | 307,500 | 1,393 |
| 2018-06-26 | 1,430 | 1,445 | 1,400 | 1,418 | 447,100 | 1,418 |
| 2018-06-25 | 1,394 | 1,415 | 1,385 | 1,402 | 389,900 | 1,402 |
| 2018-06-22 | 1,343 | 1,372 | 1,342 | 1,368 | 364,000 | 1,368 |
| 2018-06-21 | 1,339 | 1,356 | 1,313 | 1,343 | 332,800 | 1,343 |
| 2018-06-20 | 1,330 | 1,335 | 1,298 | 1,302 | 239,100 | 1,302 |
| 2018-06-19 | 1,334 | 1,360 | 1,331 | 1,331 | 423,100 | 1,331 |
| 2018-06-18 | 1,319 | 1,342 | 1,319 | 1,323 | 250,000 | 1,323 |
| 2018-06-15 | 1,345 | 1,346 | 1,322 | 1,323 | 256,200 | 1,323 |
| 2018-06-14 | 1,303 | 1,345 | 1,299 | 1,341 | 391,800 | 1,341 |
| 2018-06-13 | 1,298 | 1,316 | 1,289 | 1,308 | 279,500 | 1,308 |
| 2018-06-12 | 1,325 | 1,330 | 1,304 | 1,324 | 394,200 | 1,324 |
| 2018-06-11 | 1,316 | 1,331 | 1,287 | 1,317 | 386,300 | 1,317 |
| 2018-06-08 | 1,312 | 1,346 | 1,295 | 1,332 | 731,500 | 1,332 |
| 2018-06-07 | 1,284 | 1,285 | 1,275 | 1,282 | 210,400 | 1,282 |
| 2018-06-06 | 1,287 | 1,301 | 1,274 | 1,284 | 492,800 | 1,284 |
| 2018-06-05 | 1,295 | 1,298 | 1,280 | 1,287 | 278,700 | 1,287 |
| 2018-06-04 | 1,290 | 1,297 | 1,261 | 1,288 | 321,000 | 1,288 |
| 2018-06-01 | 1,239 | 1,272 | 1,235 | 1,260 | 259,900 | 1,260 |
| 2018-05-31 | 1,234 | 1,261 | 1,218 | 1,258 | 354,400 | 1,258 |
| 2018-05-30 | 1,229 | 1,255 | 1,222 | 1,236 | 274,000 | 1,236 |
| 2018-05-29 | 1,245 | 1,272 | 1,235 | 1,257 | 282,400 | 1,257 |
| 2018-05-28 | 1,261 | 1,267 | 1,248 | 1,262 | 191,700 | 1,262 |
| 2018-05-25 | 1,290 | 1,292 | 1,257 | 1,266 | 224,000 | 1,266 |
| 2018-05-24 | 1,313 | 1,317 | 1,269 | 1,282 | 276,500 | 1,282 |
| 2018-05-23 | 1,288 | 1,314 | 1,259 | 1,284 | 365,500 | 1,284 |
| 2018-05-22 | 1,306 | 1,314 | 1,278 | 1,292 | 223,200 | 1,292 |
| 2018-05-21 | 1,312 | 1,327 | 1,292 | 1,309 | 303,100 | 1,309 |
| 2018-05-18 | 1,378 | 1,378 | 1,321 | 1,324 | 344,400 | 1,324 |
| 2018-05-17 | 1,416 | 1,445 | 1,370 | 1,381 | 371,500 | 1,381 |
| 2018-05-16 | 1,370 | 1,430 | 1,347 | 1,365 | 466,600 | 1,365 |
| 2018-05-15 | 1,333 | 1,397 | 1,297 | 1,373 | 777,300 | 1,373 |
| 2018-05-14 | 1,280 | 1,345 | 1,265 | 1,331 | 764,800 | 1,331 |
| 2018-05-11 | 1,174 | 1,258 | 1,110 | 1,250 | 617,700 | 1,250 |
| 2018-05-10 | 1,196 | 1,196 | 1,164 | 1,185 | 183,000 | 1,185 |
| 2018-05-09 | 1,209 | 1,209 | 1,185 | 1,193 | 172,700 | 1,193 |
| 2018-05-08 | 1,213 | 1,218 | 1,195 | 1,202 | 210,500 | 1,202 |
| 2018-05-07 | 1,198 | 1,218 | 1,187 | 1,200 | 216,300 | 1,200 |
| 2018-05-02 | 1,183 | 1,204 | 1,175 | 1,191 | 173,100 | 1,191 |
| 2018-05-01 | 1,191 | 1,195 | 1,180 | 1,180 | 93,700 | 1,180 |
| 2018-04-27 | 1,205 | 1,205 | 1,191 | 1,202 | 124,400 | 1,202 |
| 2018-04-26 | 1,201 | 1,206 | 1,187 | 1,199 | 182,200 | 1,199 |
| 2018-04-25 | 1,200 | 1,209 | 1,191 | 1,204 | 120,900 | 1,204 |
| 2018-04-24 | 1,193 | 1,202 | 1,182 | 1,201 | 105,600 | 1,201 |
| 2018-04-23 | 1,210 | 1,211 | 1,191 | 1,193 | 115,500 | 1,193 |
| 2018-04-20 | 1,225 | 1,248 | 1,219 | 1,225 | 189,300 | 1,225 |
| 2018-04-19 | 1,209 | 1,230 | 1,203 | 1,224 | 136,200 | 1,224 |
| 2018-04-18 | 1,173 | 1,214 | 1,173 | 1,203 | 158,200 | 1,203 |
| 2018-04-17 | 1,182 | 1,190 | 1,170 | 1,171 | 150,100 | 1,171 |
| 2018-04-16 | 1,193 | 1,202 | 1,184 | 1,191 | 146,200 | 1,191 |
| 2018-04-13 | 1,195 | 1,211 | 1,186 | 1,193 | 153,200 | 1,193 |
| 2018-04-12 | 1,205 | 1,205 | 1,183 | 1,187 | 105,900 | 1,187 |
| 2018-04-11 | 1,210 | 1,211 | 1,190 | 1,207 | 116,300 | 1,207 |
| 2018-04-10 | 1,197 | 1,209 | 1,176 | 1,206 | 164,900 | 1,206 |
| 2018-04-09 | 1,215 | 1,219 | 1,187 | 1,200 | 227,100 | 1,200 |
| 2018-04-06 | 1,244 | 1,254 | 1,204 | 1,207 | 325,700 | 1,207 |
| 2018-04-05 | 1,209 | 1,227 | 1,201 | 1,206 | 364,900 | 1,206 |
| 2018-04-04 | 1,159 | 1,189 | 1,157 | 1,182 | 389,400 | 1,182 |
| 2018-04-03 | 1,131 | 1,152 | 1,123 | 1,148 | 195,600 | 1,148 |
| 2018-03-30 | 1,173 | 1,178 | 1,154 | 1,164 | 204,600 | 1,164 |
| 2018-03-29 | 1,171 | 1,177 | 1,138 | 1,155 | 235,700 | 1,155 |
| 2018-03-28 | 1,150 | 1,164 | 1,137 | 1,162 | 199,800 | 1,162 |
| 2018-03-27 | 1,149 | 1,176 | 1,149 | 1,176 | 311,900 | 1,176 |
| 2018-03-26 | 1,133 | 1,141 | 1,092 | 1,140 | 402,900 | 1,140 |
| 2018-03-23 | 1,198 | 1,201 | 1,139 | 1,145 | 315,800 | 1,145 |
| 2018-03-22 | 1,210 | 1,246 | 1,208 | 1,241 | 388,800 | 1,241 |
| 2018-03-20 | 1,190 | 1,191 | 1,175 | 1,187 | 207,700 | 1,187 |
| 2018-03-19 | 1,212 | 1,234 | 1,205 | 1,210 | 135,300 | 1,210 |
| 2018-03-16 | 1,231 | 1,238 | 1,217 | 1,221 | 232,400 | 1,221 |
| 2018-03-15 | 1,233 | 1,236 | 1,218 | 1,234 | 190,300 | 1,234 |
| 2018-03-14 | 1,220 | 1,240 | 1,209 | 1,236 | 244,500 | 1,236 |
| 2018-03-13 | 1,217 | 1,231 | 1,208 | 1,231 | 238,400 | 1,231 |
| 2018-03-12 | 1,245 | 1,245 | 1,219 | 1,226 | 200,100 | 1,226 |
| 2018-03-09 | 1,210 | 1,244 | 1,210 | 1,223 | 608,600 | 1,223 |
| 2018-03-08 | 1,214 | 1,216 | 1,178 | 1,182 | 600,200 | 1,182 |
| 2018-03-07 | 1,214 | 1,223 | 1,201 | 1,206 | 433,500 | 1,206 |
| 2018-03-06 | 1,221 | 1,239 | 1,214 | 1,221 | 625,900 | 1,221 |
| 2018-03-05 | 1,219 | 1,230 | 1,203 | 1,207 | 255,900 | 1,207 |
| 2018-03-02 | 1,217 | 1,232 | 1,214 | 1,220 | 412,500 | 1,220 |
| 2018-03-01 | 1,275 | 1,283 | 1,249 | 1,252 | 267,900 | 1,252 |
| 2018-02-28 | 1,280 | 1,304 | 1,280 | 1,287 | 291,700 | 1,287 |
| 2018-02-27 | 1,295 | 1,302 | 1,284 | 1,292 | 325,200 | 1,292 |
| 2018-02-26 | 1,306 | 1,306 | 1,274 | 1,283 | 265,600 | 1,283 |
| 2018-02-23 | 1,299 | 1,322 | 1,297 | 1,298 | 315,700 | 1,298 |
| 2018-02-22 | 1,287 | 1,301 | 1,279 | 1,293 | 252,800 | 1,293 |
| 2018-02-21 | 1,302 | 1,324 | 1,285 | 1,311 | 264,200 | 1,311 |
| 2018-02-20 | 1,307 | 1,320 | 1,277 | 1,315 | 313,500 | 1,315 |
| 2018-02-19 | 1,325 | 1,335 | 1,308 | 1,323 | 389,800 | 1,323 |
| 2018-02-16 | 1,291 | 1,320 | 1,271 | 1,319 | 574,600 | 1,319 |
| 2018-02-15 | 1,250 | 1,286 | 1,240 | 1,261 | 952,000 | 1,261 |
| 2018-02-14 | 1,340 | 1,395 | 1,228 | 1,237 | 1,040,300 | 1,237 |
| 2018-02-13 | 1,355 | 1,355 | 1,312 | 1,335 | 539,600 | 1,335 |
| 2018-02-09 | 1,336 | 1,355 | 1,314 | 1,336 | 308,400 | 1,336 |
| 2018-02-08 | 1,356 | 1,383 | 1,346 | 1,375 | 413,600 | 1,375 |
| 2018-02-07 | 1,417 | 1,433 | 1,362 | 1,364 | 302,400 | 1,364 |
| 2018-02-06 | 1,400 | 1,401 | 1,340 | 1,369 | 362,400 | 1,369 |
| 2018-02-05 | 1,476 | 1,483 | 1,442 | 1,449 | 241,200 | 1,449 |
| 2018-02-02 | 1,501 | 1,518 | 1,489 | 1,498 | 233,500 | 1,498 |
| 2018-02-01 | 1,480 | 1,511 | 1,473 | 1,510 | 358,800 | 1,510 |
| 2018-01-31 | 1,469 | 1,489 | 1,467 | 1,478 | 278,500 | 1,478 |
| 2018-01-30 | 1,487 | 1,489 | 1,464 | 1,471 | 313,700 | 1,471 |
| 2018-01-29 | 1,480 | 1,501 | 1,470 | 1,497 | 341,700 | 1,497 |
| 2018-01-26 | 1,482 | 1,495 | 1,480 | 1,480 | 203,300 | 1,480 |
| 2018-01-25 | 1,485 | 1,486 | 1,463 | 1,473 | 205,100 | 1,473 |
| 2018-01-24 | 1,490 | 1,503 | 1,484 | 1,493 | 435,600 | 1,493 |
| 2018-01-23 | 1,500 | 1,500 | 1,484 | 1,490 | 266,700 | 1,490 |
| 2018-01-22 | 1,512 | 1,517 | 1,495 | 1,500 | 250,800 | 1,500 |
| 2018-01-19 | 1,520 | 1,538 | 1,510 | 1,515 | 222,400 | 1,515 |
| 2018-01-18 | 1,549 | 1,571 | 1,505 | 1,506 | 326,600 | 1,506 |
| 2018-01-17 | 1,552 | 1,560 | 1,538 | 1,539 | 222,700 | 1,539 |
| 2018-01-16 | 1,557 | 1,574 | 1,556 | 1,566 | 110,900 | 1,566 |
| 2018-01-15 | 1,566 | 1,572 | 1,555 | 1,557 | 147,300 | 1,557 |
| 2018-01-12 | 1,584 | 1,589 | 1,553 | 1,566 | 339,800 | 1,566 |
| 2018-01-11 | 1,573 | 1,599 | 1,571 | 1,590 | 218,400 | 1,590 |
| 2018-01-10 | 1,601 | 1,606 | 1,568 | 1,577 | 359,900 | 1,577 |
| 2018-01-09 | 1,620 | 1,635 | 1,594 | 1,605 | 205,000 | 1,605 |
| 2018-01-05 | 1,610 | 1,630 | 1,598 | 1,604 | 183,800 | 1,604 |
| 2018-01-04 | 1,578 | 1,613 | 1,576 | 1,600 | 281,700 | 1,600 |
分割・併合履歴 ： なし
