6269 三井海洋開発(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 | 2,213 | 2,275 | 2,146 | 2,273 | 234,000 | 2,273 |
| 2018-12-27 | 2,126 | 2,192 | 2,105 | 2,192 | 358,200 | 2,192 |
| 2018-12-26 | 2,044 | 2,096 | 2,038 | 2,076 | 125,100 | 2,076 |
| 2018-12-25 | 2,006 | 2,098 | 2,002 | 2,063 | 138,200 | 2,063 |
| 2018-12-21 | 2,375 | 2,388 | 2,150 | 2,179 | 335,500 | 2,179 |
| 2018-12-20 | 2,287 | 2,317 | 2,210 | 2,225 | 265,300 | 2,225 |
| 2018-12-19 | 2,309 | 2,358 | 2,262 | 2,337 | 271,600 | 2,337 |
| 2018-12-18 | 2,417 | 2,419 | 2,343 | 2,345 | 245,000 | 2,345 |
| 2018-12-17 | 2,509 | 2,547 | 2,467 | 2,476 | 135,900 | 2,476 |
| 2018-12-14 | 2,657 | 2,681 | 2,550 | 2,554 | 159,300 | 2,554 |
| 2018-12-13 | 2,660 | 2,666 | 2,617 | 2,659 | 106,100 | 2,659 |
| 2018-12-12 | 2,593 | 2,659 | 2,584 | 2,646 | 148,200 | 2,646 |
| 2018-12-11 | 2,616 | 2,629 | 2,526 | 2,561 | 159,000 | 2,561 |
| 2018-12-10 | 2,614 | 2,668 | 2,610 | 2,656 | 148,700 | 2,656 |
| 2018-12-07 | 2,695 | 2,698 | 2,614 | 2,619 | 125,400 | 2,619 |
| 2018-12-06 | 2,790 | 2,790 | 2,710 | 2,713 | 74,900 | 2,713 |
| 2018-12-05 | 2,728 | 2,801 | 2,726 | 2,789 | 127,700 | 2,789 |
| 2018-12-04 | 2,861 | 2,875 | 2,796 | 2,809 | 149,900 | 2,809 |
| 2018-12-03 | 2,875 | 2,878 | 2,806 | 2,823 | 171,300 | 2,823 |
| 2018-11-30 | 2,773 | 2,842 | 2,771 | 2,825 | 152,500 | 2,825 |
| 2018-11-29 | 2,775 | 2,800 | 2,761 | 2,771 | 134,800 | 2,771 |
| 2018-11-28 | 2,743 | 2,768 | 2,710 | 2,745 | 167,300 | 2,745 |
| 2018-11-27 | 2,737 | 2,775 | 2,725 | 2,746 | 136,500 | 2,746 |
| 2018-11-26 | 2,750 | 2,770 | 2,721 | 2,737 | 92,700 | 2,737 |
| 2018-11-22 | 2,788 | 2,813 | 2,754 | 2,764 | 113,400 | 2,764 |
| 2018-11-21 | 2,786 | 2,798 | 2,737 | 2,791 | 95,500 | 2,791 |
| 2018-11-20 | 2,822 | 2,844 | 2,789 | 2,799 | 101,300 | 2,799 |
| 2018-11-19 | 2,834 | 2,836 | 2,763 | 2,809 | 169,300 | 2,809 |
| 2018-11-16 | 2,937 | 2,970 | 2,835 | 2,839 | 161,400 | 2,839 |
| 2018-11-15 | 2,902 | 2,928 | 2,866 | 2,910 | 148,000 | 2,910 |
| 2018-11-14 | 2,985 | 2,992 | 2,896 | 2,898 | 191,100 | 2,898 |
| 2018-11-13 | 3,060 | 3,060 | 2,997 | 3,005 | 101,500 | 3,005 |
| 2018-11-12 | 3,075 | 3,110 | 3,065 | 3,100 | 92,000 | 3,100 |
| 2018-11-09 | 3,230 | 3,230 | 3,100 | 3,100 | 134,900 | 3,100 |
| 2018-11-08 | 3,200 | 3,285 | 3,190 | 3,235 | 143,800 | 3,235 |
| 2018-11-07 | 3,210 | 3,210 | 3,050 | 3,150 | 321,000 | 3,150 |
| 2018-11-06 | 3,210 | 3,260 | 3,170 | 3,220 | 187,200 | 3,220 |
| 2018-11-05 | 3,280 | 3,295 | 3,190 | 3,195 | 193,000 | 3,195 |
| 2018-11-02 | 3,420 | 3,445 | 3,300 | 3,350 | 217,000 | 3,350 |
| 2018-11-01 | 3,400 | 3,440 | 3,360 | 3,400 | 138,300 | 3,400 |
| 2018-10-31 | 3,375 | 3,405 | 3,300 | 3,400 | 113,800 | 3,400 |
| 2018-10-30 | 3,230 | 3,325 | 3,225 | 3,305 | 89,800 | 3,305 |
| 2018-10-29 | 3,305 | 3,375 | 3,240 | 3,245 | 72,600 | 3,245 |
| 2018-10-26 | 3,325 | 3,335 | 3,240 | 3,290 | 136,100 | 3,290 |
| 2018-10-25 | 3,270 | 3,290 | 3,235 | 3,255 | 117,800 | 3,255 |
| 2018-10-24 | 3,425 | 3,425 | 3,330 | 3,380 | 89,900 | 3,380 |
| 2018-10-23 | 3,485 | 3,505 | 3,370 | 3,380 | 124,600 | 3,380 |
| 2018-10-22 | 3,490 | 3,530 | 3,440 | 3,500 | 95,800 | 3,500 |
| 2018-10-19 | 3,445 | 3,485 | 3,430 | 3,475 | 82,000 | 3,475 |
| 2018-10-18 | 3,555 | 3,570 | 3,485 | 3,515 | 100,400 | 3,515 |
| 2018-10-17 | 3,605 | 3,610 | 3,530 | 3,560 | 135,000 | 3,560 |
| 2018-10-16 | 3,510 | 3,570 | 3,475 | 3,545 | 149,100 | 3,545 |
| 2018-10-15 | 3,680 | 3,685 | 3,505 | 3,515 | 367,300 | 3,515 |
| 2018-10-12 | 3,710 | 3,710 | 3,575 | 3,680 | 345,500 | 3,680 |
| 2018-10-11 | 3,430 | 3,445 | 3,370 | 3,430 | 180,300 | 3,430 |
| 2018-10-10 | 3,555 | 3,620 | 3,545 | 3,570 | 111,800 | 3,570 |
| 2018-10-09 | 3,585 | 3,615 | 3,530 | 3,545 | 133,500 | 3,545 |
| 2018-10-05 | 3,620 | 3,630 | 3,585 | 3,615 | 99,500 | 3,615 |
| 2018-10-04 | 3,690 | 3,710 | 3,640 | 3,675 | 76,400 | 3,675 |
| 2018-10-03 | 3,710 | 3,735 | 3,630 | 3,645 | 76,300 | 3,645 |
| 2018-10-02 | 3,740 | 3,785 | 3,690 | 3,710 | 112,400 | 3,710 |
| 2018-10-01 | 3,725 | 3,760 | 3,690 | 3,690 | 106,400 | 3,690 |
| 2018-09-28 | 3,650 | 3,725 | 3,650 | 3,715 | 148,600 | 3,715 |
| 2018-09-27 | 3,725 | 3,725 | 3,615 | 3,635 | 116,300 | 3,635 |
| 2018-09-26 | 3,735 | 3,745 | 3,705 | 3,725 | 86,000 | 3,725 |
| 2018-09-25 | 3,665 | 3,715 | 3,635 | 3,715 | 165,200 | 3,715 |
| 2018-09-21 | 3,690 | 3,690 | 3,630 | 3,670 | 234,000 | 3,670 |
| 2018-09-20 | 3,620 | 3,680 | 3,590 | 3,675 | 179,000 | 3,675 |
| 2018-09-19 | 3,500 | 3,600 | 3,475 | 3,600 | 225,700 | 3,600 |
| 2018-09-18 | 3,470 | 3,485 | 3,425 | 3,470 | 86,100 | 3,470 |
| 2018-09-14 | 3,420 | 3,485 | 3,410 | 3,460 | 147,700 | 3,460 |
| 2018-09-13 | 3,375 | 3,435 | 3,375 | 3,410 | 164,400 | 3,410 |
| 2018-09-12 | 3,345 | 3,380 | 3,295 | 3,325 | 154,900 | 3,325 |
| 2018-09-11 | 3,320 | 3,330 | 3,290 | 3,315 | 107,400 | 3,315 |
| 2018-09-10 | 3,265 | 3,340 | 3,255 | 3,320 | 130,300 | 3,320 |
| 2018-09-07 | 3,295 | 3,315 | 3,265 | 3,285 | 136,800 | 3,285 |
| 2018-09-06 | 3,330 | 3,330 | 3,280 | 3,305 | 89,200 | 3,305 |
| 2018-09-05 | 3,285 | 3,370 | 3,265 | 3,355 | 113,800 | 3,355 |
| 2018-09-04 | 3,315 | 3,320 | 3,270 | 3,285 | 68,900 | 3,285 |
| 2018-09-03 | 3,330 | 3,335 | 3,275 | 3,315 | 158,100 | 3,315 |
| 2018-08-31 | 3,400 | 3,405 | 3,365 | 3,365 | 87,000 | 3,365 |
| 2018-08-30 | 3,460 | 3,460 | 3,405 | 3,430 | 363,500 | 3,430 |
| 2018-08-29 | 3,435 | 3,440 | 3,395 | 3,420 | 87,500 | 3,420 |
| 2018-08-28 | 3,450 | 3,465 | 3,360 | 3,390 | 133,800 | 3,390 |
| 2018-08-27 | 3,365 | 3,425 | 3,360 | 3,410 | 117,000 | 3,410 |
| 2018-08-24 | 3,365 | 3,365 | 3,270 | 3,335 | 149,200 | 3,335 |
| 2018-08-23 | 3,345 | 3,345 | 3,255 | 3,280 | 149,000 | 3,280 |
| 2018-08-22 | 3,270 | 3,330 | 3,255 | 3,310 | 172,900 | 3,310 |
| 2018-08-21 | 3,200 | 3,230 | 3,160 | 3,220 | 84,400 | 3,220 |
| 2018-08-20 | 3,250 | 3,300 | 3,200 | 3,210 | 97,000 | 3,210 |
| 2018-08-17 | 3,240 | 3,255 | 3,195 | 3,210 | 105,300 | 3,210 |
| 2018-08-16 | 3,150 | 3,200 | 3,100 | 3,200 | 281,100 | 3,200 |
| 2018-08-15 | 3,320 | 3,330 | 3,245 | 3,270 | 162,700 | 3,270 |
| 2018-08-14 | 3,345 | 3,375 | 3,280 | 3,320 | 222,500 | 3,320 |
| 2018-08-13 | 3,350 | 3,395 | 3,345 | 3,345 | 156,300 | 3,345 |
| 2018-08-10 | 3,400 | 3,435 | 3,380 | 3,420 | 166,700 | 3,420 |
| 2018-08-09 | 3,435 | 3,445 | 3,390 | 3,435 | 225,600 | 3,435 |
| 2018-08-08 | 3,400 | 3,515 | 3,400 | 3,515 | 306,700 | 3,515 |
| 2018-08-07 | 3,315 | 3,395 | 3,260 | 3,395 | 177,600 | 3,395 |
| 2018-08-06 | 3,345 | 3,410 | 3,320 | 3,370 | 219,300 | 3,370 |
| 2018-08-03 | 3,380 | 3,430 | 3,300 | 3,345 | 343,100 | 3,345 |
| 2018-08-02 | 3,340 | 3,480 | 3,335 | 3,405 | 719,100 | 3,405 |
| 2018-08-01 | 3,150 | 3,155 | 3,085 | 3,130 | 143,500 | 3,130 |
| 2018-07-31 | 3,075 | 3,145 | 3,060 | 3,120 | 148,000 | 3,120 |
| 2018-07-30 | 3,070 | 3,150 | 3,060 | 3,110 | 148,300 | 3,110 |
| 2018-07-27 | 3,035 | 3,085 | 3,035 | 3,080 | 80,100 | 3,080 |
| 2018-07-26 | 3,005 | 3,050 | 3,000 | 3,035 | 101,500 | 3,035 |
| 2018-07-25 | 2,958 | 3,005 | 2,947 | 3,000 | 103,600 | 3,000 |
| 2018-07-24 | 2,879 | 2,930 | 2,879 | 2,911 | 68,700 | 2,911 |
| 2018-07-23 | 2,828 | 2,870 | 2,824 | 2,847 | 97,200 | 2,847 |
| 2018-07-20 | 2,858 | 2,902 | 2,842 | 2,851 | 104,600 | 2,851 |
| 2018-07-19 | 2,880 | 2,934 | 2,873 | 2,899 | 58,200 | 2,899 |
| 2018-07-18 | 2,881 | 2,922 | 2,874 | 2,875 | 53,700 | 2,875 |
| 2018-07-17 | 2,841 | 2,920 | 2,826 | 2,883 | 87,700 | 2,883 |
| 2018-07-13 | 2,872 | 2,883 | 2,833 | 2,856 | 91,500 | 2,856 |
| 2018-07-12 | 2,930 | 2,946 | 2,878 | 2,880 | 117,800 | 2,880 |
| 2018-07-11 | 2,940 | 2,972 | 2,934 | 2,950 | 101,100 | 2,950 |
| 2018-07-10 | 2,910 | 2,956 | 2,898 | 2,935 | 145,400 | 2,935 |
| 2018-07-09 | 2,876 | 2,878 | 2,828 | 2,876 | 105,600 | 2,876 |
| 2018-07-06 | 2,870 | 2,878 | 2,822 | 2,835 | 164,300 | 2,835 |
| 2018-07-05 | 2,900 | 2,900 | 2,828 | 2,870 | 135,000 | 2,870 |
| 2018-07-04 | 2,834 | 2,897 | 2,818 | 2,887 | 240,600 | 2,887 |
| 2018-07-03 | 3,000 | 3,005 | 2,831 | 2,851 | 376,200 | 2,851 |
| 2018-07-02 | 3,070 | 3,100 | 3,040 | 3,045 | 156,600 | 3,045 |
| 2018-06-29 | 3,065 | 3,085 | 3,030 | 3,070 | 199,000 | 3,070 |
| 2018-06-28 | 3,010 | 3,070 | 3,005 | 3,040 | 126,800 | 3,040 |
| 2018-06-27 | 2,980 | 3,095 | 2,978 | 3,080 | 330,800 | 3,080 |
| 2018-06-26 | 2,887 | 2,950 | 2,870 | 2,950 | 157,500 | 2,950 |
| 2018-06-25 | 2,907 | 2,947 | 2,894 | 2,902 | 215,000 | 2,902 |
| 2018-06-22 | 2,832 | 2,907 | 2,825 | 2,906 | 129,800 | 2,906 |
| 2018-06-21 | 2,894 | 2,915 | 2,871 | 2,880 | 128,100 | 2,880 |
| 2018-06-20 | 2,872 | 2,901 | 2,832 | 2,896 | 189,000 | 2,896 |
| 2018-06-19 | 2,890 | 2,911 | 2,866 | 2,868 | 168,100 | 2,868 |
| 2018-06-18 | 2,880 | 2,897 | 2,854 | 2,885 | 123,600 | 2,885 |
| 2018-06-15 | 2,920 | 2,960 | 2,902 | 2,903 | 90,800 | 2,903 |
| 2018-06-14 | 2,940 | 2,940 | 2,900 | 2,912 | 98,700 | 2,912 |
| 2018-06-13 | 2,885 | 2,971 | 2,884 | 2,961 | 143,100 | 2,961 |
| 2018-06-12 | 2,920 | 2,921 | 2,890 | 2,895 | 102,700 | 2,895 |
| 2018-06-11 | 2,900 | 2,917 | 2,883 | 2,891 | 82,200 | 2,891 |
| 2018-06-08 | 2,907 | 2,940 | 2,905 | 2,928 | 197,900 | 2,928 |
| 2018-06-07 | 2,943 | 2,971 | 2,902 | 2,904 | 180,700 | 2,904 |
| 2018-06-06 | 2,950 | 2,972 | 2,924 | 2,943 | 191,600 | 2,943 |
| 2018-06-05 | 3,020 | 3,060 | 2,976 | 2,977 | 189,600 | 2,977 |
| 2018-06-04 | 2,999 | 3,040 | 2,999 | 3,025 | 95,000 | 3,025 |
| 2018-06-01 | 2,941 | 3,035 | 2,941 | 3,015 | 132,900 | 3,015 |
| 2018-05-31 | 2,952 | 3,005 | 2,952 | 2,957 | 173,300 | 2,957 |
| 2018-05-30 | 2,970 | 2,980 | 2,911 | 2,912 | 142,200 | 2,912 |
| 2018-05-29 | 3,015 | 3,055 | 3,005 | 3,010 | 117,900 | 3,010 |
| 2018-05-28 | 3,080 | 3,105 | 3,005 | 3,015 | 165,400 | 3,015 |
| 2018-05-25 | 3,125 | 3,165 | 3,080 | 3,110 | 268,000 | 3,110 |
| 2018-05-24 | 3,115 | 3,195 | 3,100 | 3,180 | 347,700 | 3,180 |
| 2018-05-23 | 3,085 | 3,120 | 3,070 | 3,115 | 219,400 | 3,115 |
| 2018-05-22 | 3,095 | 3,125 | 3,075 | 3,075 | 85,100 | 3,075 |
| 2018-05-21 | 3,145 | 3,165 | 3,085 | 3,095 | 113,200 | 3,095 |
| 2018-05-18 | 3,130 | 3,165 | 3,130 | 3,145 | 103,300 | 3,145 |
| 2018-05-17 | 3,085 | 3,130 | 3,075 | 3,105 | 106,000 | 3,105 |
| 2018-05-16 | 3,135 | 3,160 | 3,085 | 3,085 | 123,600 | 3,085 |
| 2018-05-15 | 3,140 | 3,165 | 3,110 | 3,150 | 163,300 | 3,150 |
| 2018-05-14 | 3,105 | 3,235 | 3,100 | 3,130 | 305,600 | 3,130 |
| 2018-05-11 | 3,070 | 3,085 | 3,040 | 3,065 | 156,700 | 3,065 |
| 2018-05-10 | 3,085 | 3,100 | 2,992 | 3,070 | 238,200 | 3,070 |
| 2018-05-09 | 3,125 | 3,135 | 3,070 | 3,085 | 206,100 | 3,085 |
| 2018-05-08 | 3,065 | 3,150 | 3,040 | 3,130 | 353,600 | 3,130 |
| 2018-05-07 | 2,837 | 3,060 | 2,837 | 3,060 | 504,200 | 3,060 |
| 2018-05-02 | 2,826 | 2,885 | 2,826 | 2,857 | 133,300 | 2,857 |
| 2018-05-01 | 2,900 | 2,918 | 2,857 | 2,876 | 163,500 | 2,876 |
| 2018-04-27 | 2,910 | 2,925 | 2,892 | 2,907 | 146,300 | 2,907 |
| 2018-04-26 | 2,914 | 2,924 | 2,885 | 2,904 | 137,800 | 2,904 |
| 2018-04-25 | 2,894 | 2,935 | 2,887 | 2,915 | 217,800 | 2,915 |
| 2018-04-24 | 2,833 | 2,918 | 2,816 | 2,898 | 302,100 | 2,898 |
| 2018-04-23 | 2,832 | 2,837 | 2,805 | 2,815 | 112,700 | 2,815 |
| 2018-04-20 | 2,819 | 2,848 | 2,806 | 2,826 | 126,800 | 2,826 |
| 2018-04-19 | 2,742 | 2,844 | 2,741 | 2,830 | 322,500 | 2,830 |
| 2018-04-18 | 2,688 | 2,735 | 2,660 | 2,729 | 201,500 | 2,729 |
| 2018-04-17 | 2,700 | 2,733 | 2,690 | 2,710 | 112,800 | 2,710 |
| 2018-04-16 | 2,734 | 2,746 | 2,694 | 2,705 | 155,100 | 2,705 |
| 2018-04-13 | 2,720 | 2,737 | 2,675 | 2,721 | 268,000 | 2,721 |
| 2018-04-12 | 2,784 | 2,784 | 2,729 | 2,730 | 341,900 | 2,730 |
| 2018-04-11 | 2,885 | 2,885 | 2,735 | 2,785 | 1,068,000 | 2,785 |
| 2018-04-10 | 2,570 | 2,595 | 2,523 | 2,585 | 176,100 | 2,585 |
| 2018-04-09 | 2,585 | 2,598 | 2,551 | 2,579 | 159,100 | 2,579 |
| 2018-04-06 | 2,608 | 2,631 | 2,597 | 2,601 | 106,200 | 2,601 |
| 2018-04-05 | 2,609 | 2,616 | 2,569 | 2,596 | 168,900 | 2,596 |
| 2018-04-04 | 2,596 | 2,613 | 2,573 | 2,596 | 126,100 | 2,596 |
| 2018-04-03 | 2,599 | 2,612 | 2,571 | 2,581 | 204,500 | 2,581 |
| 2018-03-30 | 2,653 | 2,667 | 2,627 | 2,659 | 122,200 | 2,659 |
| 2018-03-29 | 2,619 | 2,634 | 2,572 | 2,603 | 201,500 | 2,603 |
| 2018-03-28 | 2,590 | 2,633 | 2,571 | 2,605 | 227,300 | 2,605 |
| 2018-03-27 | 2,671 | 2,678 | 2,582 | 2,625 | 394,600 | 2,625 |
| 2018-03-26 | 2,607 | 2,631 | 2,562 | 2,631 | 234,600 | 2,631 |
| 2018-03-23 | 2,606 | 2,613 | 2,587 | 2,593 | 311,500 | 2,593 |
| 2018-03-22 | 2,679 | 2,778 | 2,628 | 2,656 | 252,900 | 2,656 |
| 2018-03-20 | 2,580 | 2,633 | 2,574 | 2,629 | 243,000 | 2,629 |
| 2018-03-19 | 2,588 | 2,638 | 2,584 | 2,619 | 158,500 | 2,619 |
| 2018-03-16 | 2,611 | 2,643 | 2,588 | 2,590 | 187,100 | 2,590 |
| 2018-03-15 | 2,621 | 2,636 | 2,584 | 2,606 | 229,900 | 2,606 |
| 2018-03-14 | 2,677 | 2,677 | 2,613 | 2,624 | 249,900 | 2,624 |
| 2018-03-13 | 2,640 | 2,685 | 2,598 | 2,683 | 311,200 | 2,683 |
| 2018-03-12 | 2,630 | 2,684 | 2,621 | 2,676 | 117,400 | 2,676 |
| 2018-03-09 | 2,621 | 2,621 | 2,572 | 2,584 | 129,300 | 2,584 |
| 2018-03-08 | 2,585 | 2,615 | 2,564 | 2,582 | 191,900 | 2,582 |
| 2018-03-07 | 2,577 | 2,577 | 2,551 | 2,565 | 149,100 | 2,565 |
| 2018-03-06 | 2,559 | 2,609 | 2,528 | 2,583 | 189,900 | 2,583 |
| 2018-03-05 | 2,540 | 2,556 | 2,523 | 2,529 | 137,500 | 2,529 |
| 2018-03-02 | 2,535 | 2,575 | 2,527 | 2,556 | 161,500 | 2,556 |
| 2018-03-01 | 2,654 | 2,664 | 2,582 | 2,584 | 307,300 | 2,584 |
| 2018-02-28 | 2,720 | 2,728 | 2,673 | 2,693 | 244,100 | 2,693 |
| 2018-02-27 | 2,731 | 2,755 | 2,699 | 2,725 | 147,800 | 2,725 |
| 2018-02-26 | 2,737 | 2,737 | 2,694 | 2,711 | 93,900 | 2,711 |
| 2018-02-23 | 2,687 | 2,705 | 2,676 | 2,704 | 144,300 | 2,704 |
| 2018-02-22 | 2,661 | 2,670 | 2,615 | 2,644 | 228,300 | 2,644 |
| 2018-02-21 | 2,722 | 2,728 | 2,666 | 2,689 | 222,300 | 2,689 |
| 2018-02-20 | 2,687 | 2,739 | 2,678 | 2,722 | 211,700 | 2,722 |
| 2018-02-19 | 2,626 | 2,682 | 2,601 | 2,682 | 163,100 | 2,682 |
| 2018-02-16 | 2,576 | 2,593 | 2,542 | 2,576 | 187,900 | 2,576 |
| 2018-02-15 | 2,505 | 2,563 | 2,505 | 2,534 | 163,000 | 2,534 |
| 2018-02-14 | 2,550 | 2,581 | 2,451 | 2,469 | 231,900 | 2,469 |
| 2018-02-13 | 2,671 | 2,697 | 2,557 | 2,566 | 260,700 | 2,566 |
| 2018-02-09 | 2,654 | 2,668 | 2,567 | 2,632 | 399,400 | 2,632 |
| 2018-02-08 | 2,852 | 2,881 | 2,726 | 2,728 | 412,600 | 2,728 |
| 2018-02-07 | 3,045 | 3,095 | 2,822 | 2,848 | 608,200 | 2,848 |
| 2018-02-06 | 2,632 | 2,880 | 2,632 | 2,742 | 299,700 | 2,742 |
| 2018-02-05 | 2,969 | 2,971 | 2,924 | 2,932 | 207,900 | 2,932 |
| 2018-02-02 | 3,060 | 3,070 | 2,992 | 3,010 | 107,200 | 3,010 |
| 2018-02-01 | 3,005 | 3,075 | 3,005 | 3,060 | 89,800 | 3,060 |
| 2018-01-31 | 3,020 | 3,075 | 3,020 | 3,025 | 118,800 | 3,025 |
| 2018-01-30 | 3,085 | 3,100 | 3,040 | 3,040 | 159,600 | 3,040 |
| 2018-01-29 | 3,070 | 3,105 | 3,045 | 3,095 | 152,200 | 3,095 |
| 2018-01-26 | 3,020 | 3,080 | 3,015 | 3,070 | 172,800 | 3,070 |
| 2018-01-25 | 2,998 | 3,035 | 2,975 | 3,015 | 166,500 | 3,015 |
| 2018-01-24 | 3,025 | 3,045 | 3,000 | 3,005 | 143,100 | 3,005 |
| 2018-01-23 | 3,000 | 3,075 | 2,986 | 3,055 | 151,400 | 3,055 |
| 2018-01-22 | 2,999 | 3,010 | 2,977 | 3,005 | 126,700 | 3,005 |
| 2018-01-19 | 2,980 | 3,025 | 2,969 | 3,005 | 156,200 | 3,005 |
| 2018-01-18 | 3,065 | 3,065 | 2,990 | 3,000 | 144,800 | 3,000 |
| 2018-01-17 | 3,035 | 3,065 | 3,005 | 3,050 | 134,700 | 3,050 |
| 2018-01-16 | 3,060 | 3,110 | 3,055 | 3,080 | 105,700 | 3,080 |
| 2018-01-15 | 3,130 | 3,135 | 3,050 | 3,090 | 187,400 | 3,090 |
| 2018-01-12 | 3,080 | 3,120 | 3,065 | 3,105 | 225,500 | 3,105 |
| 2018-01-11 | 3,005 | 3,080 | 3,000 | 3,070 | 247,200 | 3,070 |
| 2018-01-10 | 3,020 | 3,070 | 2,987 | 3,040 | 218,900 | 3,040 |
| 2018-01-09 | 3,060 | 3,085 | 3,010 | 3,025 | 173,500 | 3,025 |
| 2018-01-05 | 3,000 | 3,050 | 3,000 | 3,040 | 236,200 | 3,040 |
| 2018-01-04 | 2,920 | 2,989 | 2,920 | 2,981 | 281,300 | 2,981 |
分割・併合履歴 ： なし
