6183 (株)ベルシステム24ホールディングス 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 | 1,306 | 1,306 | 1,272 | 1,292 | 106,200 | 1,292 |
| 2018-12-27 | 1,267 | 1,318 | 1,256 | 1,314 | 204,900 | 1,314 |
| 2018-12-26 | 1,270 | 1,281 | 1,217 | 1,230 | 151,600 | 1,230 |
| 2018-12-25 | 1,149 | 1,248 | 1,106 | 1,228 | 313,100 | 1,228 |
| 2018-12-21 | 1,295 | 1,311 | 1,283 | 1,299 | 186,600 | 1,299 |
| 2018-12-20 | 1,346 | 1,347 | 1,278 | 1,285 | 223,000 | 1,285 |
| 2018-12-19 | 1,315 | 1,354 | 1,305 | 1,353 | 146,300 | 1,353 |
| 2018-12-18 | 1,351 | 1,351 | 1,305 | 1,313 | 307,200 | 1,313 |
| 2018-12-17 | 1,414 | 1,425 | 1,372 | 1,390 | 172,000 | 1,390 |
| 2018-12-14 | 1,429 | 1,429 | 1,326 | 1,384 | 368,100 | 1,384 |
| 2018-12-13 | 1,466 | 1,479 | 1,424 | 1,431 | 180,100 | 1,431 |
| 2018-12-12 | 1,429 | 1,464 | 1,425 | 1,462 | 88,600 | 1,462 |
| 2018-12-11 | 1,466 | 1,469 | 1,410 | 1,411 | 121,700 | 1,411 |
| 2018-12-10 | 1,463 | 1,484 | 1,442 | 1,455 | 107,500 | 1,455 |
| 2018-12-07 | 1,503 | 1,516 | 1,481 | 1,503 | 107,000 | 1,503 |
| 2018-12-06 | 1,535 | 1,549 | 1,486 | 1,503 | 240,800 | 1,503 |
| 2018-12-05 | 1,485 | 1,541 | 1,483 | 1,526 | 155,400 | 1,526 |
| 2018-12-04 | 1,538 | 1,558 | 1,500 | 1,500 | 161,900 | 1,500 |
| 2018-12-03 | 1,525 | 1,544 | 1,522 | 1,527 | 105,600 | 1,527 |
| 2018-11-30 | 1,496 | 1,517 | 1,480 | 1,507 | 182,800 | 1,507 |
| 2018-11-29 | 1,478 | 1,493 | 1,464 | 1,471 | 122,000 | 1,471 |
| 2018-11-28 | 1,460 | 1,482 | 1,441 | 1,456 | 99,000 | 1,456 |
| 2018-11-27 | 1,466 | 1,474 | 1,432 | 1,449 | 124,600 | 1,449 |
| 2018-11-26 | 1,468 | 1,480 | 1,448 | 1,462 | 94,300 | 1,462 |
| 2018-11-22 | 1,432 | 1,451 | 1,428 | 1,450 | 63,400 | 1,450 |
| 2018-11-21 | 1,433 | 1,449 | 1,425 | 1,434 | 90,800 | 1,434 |
| 2018-11-20 | 1,472 | 1,481 | 1,458 | 1,470 | 82,600 | 1,470 |
| 2018-11-19 | 1,478 | 1,499 | 1,463 | 1,492 | 86,100 | 1,492 |
| 2018-11-16 | 1,480 | 1,518 | 1,467 | 1,469 | 134,500 | 1,469 |
| 2018-11-15 | 1,445 | 1,484 | 1,437 | 1,477 | 148,000 | 1,477 |
| 2018-11-14 | 1,480 | 1,481 | 1,451 | 1,454 | 124,300 | 1,454 |
| 2018-11-13 | 1,480 | 1,486 | 1,456 | 1,473 | 161,400 | 1,473 |
| 2018-11-12 | 1,523 | 1,544 | 1,517 | 1,528 | 103,600 | 1,528 |
| 2018-11-09 | 1,529 | 1,552 | 1,520 | 1,523 | 157,300 | 1,523 |
| 2018-11-08 | 1,580 | 1,595 | 1,539 | 1,542 | 130,400 | 1,542 |
| 2018-11-07 | 1,550 | 1,581 | 1,541 | 1,549 | 143,800 | 1,549 |
| 2018-11-06 | 1,539 | 1,551 | 1,518 | 1,549 | 106,300 | 1,549 |
| 2018-11-05 | 1,520 | 1,558 | 1,520 | 1,534 | 162,100 | 1,534 |
| 2018-11-02 | 1,512 | 1,541 | 1,506 | 1,534 | 141,700 | 1,534 |
| 2018-11-01 | 1,484 | 1,539 | 1,482 | 1,507 | 349,200 | 1,507 |
| 2018-10-31 | 1,511 | 1,525 | 1,475 | 1,492 | 334,300 | 1,492 |
| 2018-10-30 | 1,486 | 1,540 | 1,477 | 1,520 | 384,900 | 1,520 |
| 2018-10-29 | 1,501 | 1,530 | 1,483 | 1,499 | 336,800 | 1,499 |
| 2018-10-26 | 1,550 | 1,550 | 1,490 | 1,504 | 389,100 | 1,504 |
| 2018-10-25 | 1,554 | 1,580 | 1,486 | 1,489 | 334,300 | 1,489 |
| 2018-10-24 | 1,615 | 1,646 | 1,591 | 1,610 | 168,600 | 1,610 |
| 2018-10-23 | 1,666 | 1,676 | 1,617 | 1,618 | 376,600 | 1,618 |
| 2018-10-22 | 1,592 | 1,647 | 1,590 | 1,619 | 302,400 | 1,619 |
| 2018-10-19 | 1,570 | 1,601 | 1,567 | 1,583 | 258,500 | 1,583 |
| 2018-10-18 | 1,576 | 1,612 | 1,574 | 1,592 | 217,400 | 1,592 |
| 2018-10-17 | 1,553 | 1,596 | 1,553 | 1,582 | 364,000 | 1,582 |
| 2018-10-16 | 1,589 | 1,589 | 1,528 | 1,553 | 335,900 | 1,553 |
| 2018-10-15 | 1,686 | 1,694 | 1,573 | 1,586 | 667,200 | 1,586 |
| 2018-10-12 | 1,716 | 1,743 | 1,622 | 1,696 | 797,600 | 1,696 |
| 2018-10-11 | 1,552 | 1,680 | 1,477 | 1,616 | 1,221,600 | 1,616 |
| 2018-10-10 | 1,797 | 1,811 | 1,763 | 1,792 | 301,800 | 1,792 |
| 2018-10-09 | 1,745 | 1,770 | 1,718 | 1,763 | 189,300 | 1,763 |
| 2018-10-05 | 1,736 | 1,773 | 1,736 | 1,768 | 181,300 | 1,768 |
| 2018-10-04 | 1,798 | 1,798 | 1,728 | 1,750 | 157,000 | 1,750 |
| 2018-10-03 | 1,817 | 1,822 | 1,755 | 1,755 | 160,200 | 1,755 |
| 2018-10-02 | 1,804 | 1,834 | 1,798 | 1,804 | 249,200 | 1,804 |
| 2018-10-01 | 1,779 | 1,792 | 1,756 | 1,774 | 189,500 | 1,774 |
| 2018-09-28 | 1,815 | 1,818 | 1,788 | 1,792 | 118,900 | 1,792 |
| 2018-09-27 | 1,852 | 1,855 | 1,802 | 1,803 | 155,400 | 1,803 |
| 2018-09-26 | 1,852 | 1,866 | 1,849 | 1,863 | 116,800 | 1,863 |
| 2018-09-25 | 1,843 | 1,868 | 1,838 | 1,864 | 278,000 | 1,864 |
| 2018-09-21 | 1,825 | 1,841 | 1,812 | 1,834 | 194,700 | 1,834 |
| 2018-09-20 | 1,801 | 1,833 | 1,791 | 1,810 | 222,800 | 1,810 |
| 2018-09-19 | 1,746 | 1,810 | 1,732 | 1,783 | 263,900 | 1,783 |
| 2018-09-18 | 1,725 | 1,742 | 1,687 | 1,710 | 299,700 | 1,710 |
| 2018-09-14 | 1,765 | 1,775 | 1,696 | 1,731 | 328,100 | 1,731 |
| 2018-09-13 | 1,714 | 1,761 | 1,714 | 1,755 | 219,100 | 1,755 |
| 2018-09-12 | 1,682 | 1,727 | 1,674 | 1,698 | 214,300 | 1,698 |
| 2018-09-11 | 1,758 | 1,764 | 1,706 | 1,720 | 217,400 | 1,720 |
| 2018-09-10 | 1,737 | 1,786 | 1,731 | 1,773 | 203,000 | 1,773 |
| 2018-09-07 | 1,741 | 1,767 | 1,716 | 1,739 | 139,500 | 1,739 |
| 2018-09-06 | 1,784 | 1,790 | 1,760 | 1,769 | 157,300 | 1,769 |
| 2018-09-05 | 1,845 | 1,857 | 1,804 | 1,810 | 184,600 | 1,810 |
| 2018-09-04 | 1,794 | 1,854 | 1,786 | 1,838 | 363,800 | 1,838 |
| 2018-09-03 | 1,869 | 1,883 | 1,822 | 1,834 | 263,700 | 1,834 |
| 2018-08-31 | 1,874 | 1,925 | 1,859 | 1,909 | 287,100 | 1,909 |
| 2018-08-30 | 1,830 | 1,882 | 1,812 | 1,879 | 347,400 | 1,879 |
| 2018-08-29 | 1,855 | 1,865 | 1,800 | 1,810 | 378,900 | 1,810 |
| 2018-08-28 | 1,865 | 1,902 | 1,859 | 1,890 | 122,400 | 1,890 |
| 2018-08-27 | 1,891 | 1,902 | 1,855 | 1,874 | 134,300 | 1,874 |
| 2018-08-24 | 1,849 | 1,861 | 1,819 | 1,847 | 234,600 | 1,847 |
| 2018-08-23 | 1,844 | 1,879 | 1,838 | 1,866 | 405,800 | 1,866 |
| 2018-08-22 | 1,817 | 1,817 | 1,775 | 1,807 | 375,800 | 1,807 |
| 2018-08-21 | 1,834 | 1,855 | 1,822 | 1,837 | 173,900 | 1,837 |
| 2018-08-20 | 1,896 | 1,896 | 1,812 | 1,834 | 285,700 | 1,834 |
| 2018-08-17 | 1,900 | 1,933 | 1,894 | 1,923 | 165,700 | 1,923 |
| 2018-08-16 | 1,895 | 1,895 | 1,871 | 1,882 | 181,900 | 1,882 |
| 2018-08-15 | 1,947 | 1,949 | 1,909 | 1,926 | 162,600 | 1,926 |
| 2018-08-14 | 1,880 | 1,920 | 1,870 | 1,920 | 222,200 | 1,920 |
| 2018-08-13 | 1,887 | 1,913 | 1,868 | 1,870 | 164,600 | 1,870 |
| 2018-08-10 | 1,908 | 1,921 | 1,890 | 1,907 | 165,000 | 1,907 |
| 2018-08-09 | 1,921 | 1,944 | 1,913 | 1,924 | 121,700 | 1,924 |
| 2018-08-08 | 1,924 | 1,950 | 1,912 | 1,931 | 203,400 | 1,931 |
| 2018-08-07 | 1,895 | 1,907 | 1,878 | 1,905 | 240,100 | 1,905 |
| 2018-08-06 | 1,981 | 1,981 | 1,899 | 1,921 | 282,400 | 1,921 |
| 2018-08-03 | 1,980 | 1,984 | 1,872 | 1,883 | 313,000 | 1,883 |
| 2018-08-02 | 1,976 | 2,026 | 1,971 | 1,991 | 405,100 | 1,991 |
| 2018-08-01 | 1,979 | 2,029 | 1,971 | 1,980 | 486,400 | 1,980 |
| 2018-07-31 | 1,950 | 1,987 | 1,944 | 1,974 | 387,100 | 1,974 |
| 2018-07-30 | 1,960 | 1,984 | 1,929 | 1,949 | 273,700 | 1,949 |
| 2018-07-27 | 1,964 | 1,971 | 1,935 | 1,956 | 225,400 | 1,956 |
| 2018-07-26 | 1,989 | 1,989 | 1,936 | 1,955 | 328,800 | 1,955 |
| 2018-07-25 | 1,940 | 1,974 | 1,914 | 1,956 | 209,900 | 1,956 |
| 2018-07-24 | 1,995 | 1,995 | 1,927 | 1,940 | 329,200 | 1,940 |
| 2018-07-23 | 1,990 | 1,994 | 1,932 | 1,965 | 361,700 | 1,965 |
| 2018-07-20 | 1,948 | 1,953 | 1,912 | 1,950 | 292,800 | 1,950 |
| 2018-07-19 | 1,949 | 1,998 | 1,919 | 1,951 | 336,900 | 1,951 |
| 2018-07-18 | 1,980 | 2,054 | 1,937 | 1,969 | 696,900 | 1,969 |
| 2018-07-17 | 1,862 | 1,948 | 1,833 | 1,917 | 334,500 | 1,917 |
| 2018-07-13 | 1,968 | 1,971 | 1,844 | 1,888 | 739,800 | 1,888 |
| 2018-07-12 | 1,980 | 2,059 | 1,920 | 1,962 | 1,604,800 | 1,962 |
| 2018-07-11 | 1,775 | 1,811 | 1,736 | 1,786 | 257,900 | 1,786 |
| 2018-07-10 | 1,815 | 1,816 | 1,770 | 1,783 | 222,000 | 1,783 |
| 2018-07-09 | 1,744 | 1,814 | 1,725 | 1,801 | 408,200 | 1,801 |
| 2018-07-06 | 1,780 | 1,786 | 1,721 | 1,760 | 648,200 | 1,760 |
| 2018-07-05 | 1,891 | 1,898 | 1,810 | 1,820 | 219,100 | 1,820 |
| 2018-07-04 | 1,898 | 1,928 | 1,866 | 1,900 | 264,300 | 1,900 |
| 2018-07-03 | 1,862 | 1,910 | 1,833 | 1,857 | 361,400 | 1,857 |
| 2018-07-02 | 1,938 | 1,945 | 1,847 | 1,850 | 380,000 | 1,850 |
| 2018-06-29 | 1,945 | 1,945 | 1,901 | 1,933 | 154,000 | 1,933 |
| 2018-06-28 | 1,908 | 1,949 | 1,889 | 1,946 | 218,500 | 1,946 |
| 2018-06-27 | 1,838 | 1,909 | 1,825 | 1,896 | 274,600 | 1,896 |
| 2018-06-26 | 1,838 | 1,871 | 1,814 | 1,859 | 260,600 | 1,859 |
| 2018-06-25 | 1,871 | 1,881 | 1,837 | 1,842 | 246,900 | 1,842 |
| 2018-06-22 | 1,894 | 1,908 | 1,871 | 1,884 | 218,100 | 1,884 |
| 2018-06-21 | 1,899 | 1,915 | 1,892 | 1,894 | 175,900 | 1,894 |
| 2018-06-20 | 1,922 | 1,929 | 1,885 | 1,903 | 270,200 | 1,903 |
| 2018-06-19 | 1,970 | 1,970 | 1,914 | 1,921 | 270,600 | 1,921 |
| 2018-06-18 | 1,950 | 1,979 | 1,901 | 1,971 | 322,400 | 1,971 |
| 2018-06-15 | 1,910 | 1,948 | 1,910 | 1,932 | 244,100 | 1,932 |
| 2018-06-14 | 1,904 | 1,915 | 1,884 | 1,888 | 178,300 | 1,888 |
| 2018-06-13 | 1,877 | 1,940 | 1,877 | 1,931 | 243,300 | 1,931 |
| 2018-06-12 | 1,865 | 1,899 | 1,861 | 1,898 | 302,300 | 1,898 |
| 2018-06-11 | 1,821 | 1,860 | 1,821 | 1,853 | 154,000 | 1,853 |
| 2018-06-08 | 1,778 | 1,826 | 1,778 | 1,818 | 196,100 | 1,818 |
| 2018-06-07 | 1,774 | 1,804 | 1,762 | 1,793 | 158,800 | 1,793 |
| 2018-06-06 | 1,785 | 1,798 | 1,726 | 1,783 | 206,500 | 1,783 |
| 2018-06-05 | 1,810 | 1,819 | 1,774 | 1,794 | 226,300 | 1,794 |
| 2018-06-04 | 1,849 | 1,849 | 1,786 | 1,815 | 340,600 | 1,815 |
| 2018-06-01 | 1,812 | 1,854 | 1,805 | 1,837 | 390,500 | 1,837 |
| 2018-05-31 | 1,800 | 1,872 | 1,784 | 1,866 | 413,400 | 1,866 |
| 2018-05-30 | 1,792 | 1,808 | 1,768 | 1,778 | 340,600 | 1,778 |
| 2018-05-29 | 1,800 | 1,864 | 1,791 | 1,846 | 514,200 | 1,846 |
| 2018-05-28 | 1,818 | 1,829 | 1,772 | 1,785 | 240,900 | 1,785 |
| 2018-05-25 | 1,740 | 1,824 | 1,710 | 1,814 | 473,800 | 1,814 |
| 2018-05-24 | 1,695 | 1,787 | 1,695 | 1,757 | 581,100 | 1,757 |
| 2018-05-23 | 1,679 | 1,718 | 1,678 | 1,699 | 258,600 | 1,699 |
| 2018-05-22 | 1,722 | 1,725 | 1,670 | 1,719 | 234,800 | 1,719 |
| 2018-05-21 | 1,742 | 1,743 | 1,716 | 1,723 | 161,600 | 1,723 |
| 2018-05-18 | 1,705 | 1,754 | 1,685 | 1,740 | 349,000 | 1,740 |
| 2018-05-17 | 1,719 | 1,723 | 1,660 | 1,665 | 449,800 | 1,665 |
| 2018-05-16 | 1,710 | 1,752 | 1,705 | 1,750 | 184,000 | 1,750 |
| 2018-05-15 | 1,712 | 1,745 | 1,700 | 1,714 | 151,400 | 1,714 |
| 2018-05-14 | 1,720 | 1,742 | 1,703 | 1,728 | 186,600 | 1,728 |
| 2018-05-11 | 1,677 | 1,698 | 1,666 | 1,687 | 161,800 | 1,687 |
| 2018-05-10 | 1,701 | 1,719 | 1,688 | 1,697 | 247,100 | 1,697 |
| 2018-05-09 | 1,683 | 1,707 | 1,672 | 1,683 | 173,800 | 1,683 |
| 2018-05-08 | 1,676 | 1,692 | 1,654 | 1,688 | 222,000 | 1,688 |
| 2018-05-07 | 1,678 | 1,682 | 1,638 | 1,641 | 224,200 | 1,641 |
| 2018-05-02 | 1,667 | 1,684 | 1,658 | 1,660 | 296,400 | 1,660 |
| 2018-05-01 | 1,731 | 1,748 | 1,692 | 1,695 | 305,100 | 1,695 |
| 2018-04-27 | 1,723 | 1,758 | 1,723 | 1,754 | 421,500 | 1,754 |
| 2018-04-26 | 1,711 | 1,755 | 1,707 | 1,713 | 451,700 | 1,713 |
| 2018-04-25 | 1,664 | 1,719 | 1,652 | 1,707 | 291,500 | 1,707 |
| 2018-04-24 | 1,690 | 1,692 | 1,633 | 1,686 | 358,600 | 1,686 |
| 2018-04-23 | 1,705 | 1,753 | 1,702 | 1,722 | 587,100 | 1,722 |
| 2018-04-20 | 1,656 | 1,707 | 1,653 | 1,697 | 760,400 | 1,697 |
| 2018-04-19 | 1,622 | 1,657 | 1,601 | 1,630 | 612,900 | 1,630 |
| 2018-04-18 | 1,578 | 1,620 | 1,577 | 1,604 | 821,700 | 1,604 |
| 2018-04-17 | 1,493 | 1,583 | 1,492 | 1,569 | 787,000 | 1,569 |
| 2018-04-16 | 1,508 | 1,542 | 1,497 | 1,503 | 549,500 | 1,503 |
| 2018-04-13 | 1,526 | 1,556 | 1,474 | 1,479 | 1,202,600 | 1,479 |
| 2018-04-12 | 1,446 | 1,470 | 1,420 | 1,436 | 809,500 | 1,436 |
| 2018-04-11 | 1,480 | 1,480 | 1,375 | 1,378 | 504,200 | 1,378 |
| 2018-04-10 | 1,459 | 1,467 | 1,428 | 1,452 | 199,900 | 1,452 |
| 2018-04-09 | 1,502 | 1,502 | 1,465 | 1,469 | 210,000 | 1,469 |
| 2018-04-06 | 1,510 | 1,518 | 1,500 | 1,504 | 310,500 | 1,504 |
| 2018-04-05 | 1,534 | 1,538 | 1,512 | 1,521 | 177,000 | 1,521 |
| 2018-04-04 | 1,497 | 1,529 | 1,481 | 1,523 | 157,700 | 1,523 |
| 2018-04-03 | 1,481 | 1,493 | 1,473 | 1,486 | 122,600 | 1,486 |
| 2018-03-30 | 1,542 | 1,579 | 1,542 | 1,577 | 333,400 | 1,577 |
| 2018-03-29 | 1,511 | 1,543 | 1,500 | 1,535 | 181,800 | 1,535 |
| 2018-03-28 | 1,428 | 1,460 | 1,425 | 1,457 | 70,200 | 1,457 |
| 2018-03-27 | 1,458 | 1,469 | 1,431 | 1,445 | 97,700 | 1,445 |
| 2018-03-26 | 1,460 | 1,460 | 1,408 | 1,447 | 272,600 | 1,447 |
| 2018-03-23 | 1,495 | 1,496 | 1,426 | 1,430 | 106,600 | 1,430 |
| 2018-03-22 | 1,495 | 1,508 | 1,486 | 1,503 | 119,800 | 1,503 |
| 2018-03-20 | 1,520 | 1,520 | 1,488 | 1,495 | 109,300 | 1,495 |
| 2018-03-19 | 1,567 | 1,584 | 1,522 | 1,549 | 180,900 | 1,549 |
| 2018-03-16 | 1,540 | 1,601 | 1,540 | 1,555 | 301,500 | 1,555 |
| 2018-03-15 | 1,500 | 1,528 | 1,500 | 1,516 | 108,700 | 1,516 |
| 2018-03-14 | 1,524 | 1,538 | 1,501 | 1,509 | 101,000 | 1,509 |
| 2018-03-13 | 1,525 | 1,549 | 1,520 | 1,538 | 114,700 | 1,538 |
| 2018-03-12 | 1,529 | 1,544 | 1,518 | 1,542 | 160,700 | 1,542 |
| 2018-03-09 | 1,485 | 1,540 | 1,484 | 1,512 | 224,500 | 1,512 |
| 2018-03-08 | 1,493 | 1,498 | 1,460 | 1,464 | 92,100 | 1,464 |
| 2018-03-07 | 1,474 | 1,507 | 1,468 | 1,496 | 112,100 | 1,496 |
| 2018-03-06 | 1,520 | 1,530 | 1,474 | 1,479 | 167,000 | 1,479 |
| 2018-03-05 | 1,512 | 1,528 | 1,489 | 1,505 | 119,000 | 1,505 |
| 2018-03-02 | 1,500 | 1,550 | 1,490 | 1,537 | 223,400 | 1,537 |
| 2018-03-01 | 1,599 | 1,599 | 1,492 | 1,540 | 339,700 | 1,540 |
| 2018-02-28 | 1,484 | 1,520 | 1,482 | 1,513 | 115,400 | 1,513 |
| 2018-02-27 | 1,498 | 1,509 | 1,484 | 1,502 | 108,300 | 1,502 |
| 2018-02-26 | 1,519 | 1,531 | 1,473 | 1,488 | 123,100 | 1,488 |
| 2018-02-23 | 1,502 | 1,537 | 1,476 | 1,529 | 165,500 | 1,529 |
| 2018-02-22 | 1,484 | 1,517 | 1,476 | 1,507 | 143,600 | 1,507 |
| 2018-02-21 | 1,493 | 1,510 | 1,483 | 1,496 | 83,300 | 1,496 |
| 2018-02-20 | 1,486 | 1,494 | 1,464 | 1,493 | 73,500 | 1,493 |
| 2018-02-19 | 1,472 | 1,499 | 1,457 | 1,498 | 127,800 | 1,498 |
| 2018-02-16 | 1,439 | 1,482 | 1,431 | 1,477 | 152,500 | 1,477 |
| 2018-02-15 | 1,409 | 1,439 | 1,404 | 1,432 | 283,300 | 1,432 |
| 2018-02-14 | 1,446 | 1,455 | 1,399 | 1,403 | 147,000 | 1,403 |
| 2018-02-13 | 1,498 | 1,501 | 1,445 | 1,446 | 290,300 | 1,446 |
| 2018-02-09 | 1,440 | 1,480 | 1,430 | 1,476 | 159,900 | 1,476 |
| 2018-02-08 | 1,534 | 1,570 | 1,502 | 1,503 | 285,000 | 1,503 |
| 2018-02-07 | 1,555 | 1,583 | 1,514 | 1,515 | 387,000 | 1,515 |
| 2018-02-06 | 1,547 | 1,547 | 1,432 | 1,486 | 424,500 | 1,486 |
| 2018-02-05 | 1,589 | 1,620 | 1,589 | 1,614 | 302,700 | 1,614 |
| 2018-02-02 | 1,607 | 1,616 | 1,599 | 1,614 | 185,200 | 1,614 |
| 2018-02-01 | 1,567 | 1,617 | 1,555 | 1,615 | 240,500 | 1,615 |
| 2018-01-31 | 1,577 | 1,599 | 1,566 | 1,567 | 312,200 | 1,567 |
| 2018-01-30 | 1,601 | 1,609 | 1,563 | 1,576 | 311,200 | 1,576 |
| 2018-01-29 | 1,598 | 1,628 | 1,598 | 1,620 | 449,400 | 1,620 |
| 2018-01-26 | 1,595 | 1,615 | 1,578 | 1,589 | 545,000 | 1,589 |
| 2018-01-25 | 1,544 | 1,600 | 1,544 | 1,581 | 717,800 | 1,581 |
| 2018-01-24 | 1,600 | 1,607 | 1,518 | 1,550 | 547,600 | 1,550 |
| 2018-01-23 | 1,510 | 1,514 | 1,476 | 1,501 | 306,000 | 1,501 |
| 2018-01-22 | 1,500 | 1,505 | 1,485 | 1,505 | 139,400 | 1,505 |
| 2018-01-19 | 1,500 | 1,507 | 1,460 | 1,477 | 374,400 | 1,477 |
| 2018-01-18 | 1,519 | 1,521 | 1,472 | 1,472 | 371,200 | 1,472 |
| 2018-01-17 | 1,537 | 1,538 | 1,502 | 1,504 | 288,400 | 1,504 |
| 2018-01-16 | 1,546 | 1,599 | 1,546 | 1,556 | 332,300 | 1,556 |
| 2018-01-15 | 1,594 | 1,625 | 1,552 | 1,556 | 628,100 | 1,556 |
| 2018-01-12 | 1,590 | 1,593 | 1,545 | 1,566 | 660,700 | 1,566 |
| 2018-01-11 | 1,485 | 1,597 | 1,477 | 1,594 | 1,967,600 | 1,594 |
| 2018-01-10 | 1,383 | 1,413 | 1,373 | 1,395 | 332,500 | 1,395 |
| 2018-01-09 | 1,412 | 1,412 | 1,356 | 1,360 | 383,800 | 1,360 |
| 2018-01-05 | 1,446 | 1,452 | 1,396 | 1,398 | 255,800 | 1,398 |
| 2018-01-04 | 1,443 | 1,444 | 1,417 | 1,436 | 98,600 | 1,436 |
分割・併合履歴 ： なし
