6326 (株)クボタ 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 | 1,554 | 1,573 | 1,537 | 1,561.5 | 2,285,700 | 1,561.50 |
| 2018-12-27 | 1,565 | 1,581.5 | 1,531 | 1,567 | 4,032,100 | 1,567 |
| 2018-12-26 | 1,505 | 1,528.5 | 1,470 | 1,503 | 3,238,800 | 1,503 |
| 2018-12-25 | 1,510.5 | 1,520.5 | 1,492.5 | 1,503.5 | 2,520,400 | 1,503.50 |
| 2018-12-21 | 1,602.5 | 1,609 | 1,571.5 | 1,580.5 | 6,036,400 | 1,580.50 |
| 2018-12-20 | 1,692.5 | 1,695 | 1,617 | 1,631.5 | 5,130,300 | 1,631.50 |
| 2018-12-19 | 1,708 | 1,745.5 | 1,704.5 | 1,732.5 | 3,907,400 | 1,732.50 |
| 2018-12-18 | 1,702 | 1,727 | 1,696.5 | 1,707.5 | 3,166,900 | 1,707.50 |
| 2018-12-17 | 1,762 | 1,776.5 | 1,733 | 1,733.5 | 3,206,400 | 1,733.50 |
| 2018-12-14 | 1,773 | 1,779.5 | 1,740.5 | 1,750.5 | 3,974,800 | 1,750.50 |
| 2018-12-13 | 1,780 | 1,796 | 1,758.5 | 1,786.5 | 3,047,400 | 1,786.50 |
| 2018-12-12 | 1,728.5 | 1,788 | 1,719.5 | 1,781.5 | 3,917,000 | 1,781.50 |
| 2018-12-11 | 1,799 | 1,801.5 | 1,716.5 | 1,727 | 5,202,000 | 1,727 |
| 2018-12-10 | 1,782.5 | 1,819.5 | 1,780 | 1,802.5 | 3,078,400 | 1,802.50 |
| 2018-12-07 | 1,873.5 | 1,882 | 1,840.5 | 1,856.5 | 2,803,800 | 1,856.50 |
| 2018-12-06 | 1,903.5 | 1,905 | 1,844.5 | 1,858 | 3,403,100 | 1,858 |
| 2018-12-05 | 1,900.5 | 1,938.5 | 1,900.5 | 1,916 | 2,844,600 | 1,916 |
| 2018-12-04 | 1,990 | 1,991 | 1,934 | 1,938.5 | 3,304,100 | 1,938.50 |
| 2018-12-03 | 1,986 | 2,015 | 1,984 | 1,991 | 3,320,000 | 1,991 |
| 2018-11-30 | 1,898 | 1,940 | 1,891 | 1,937 | 3,899,500 | 1,937 |
| 2018-11-29 | 1,882.5 | 1,892 | 1,869 | 1,887 | 2,603,600 | 1,887 |
| 2018-11-28 | 1,848.5 | 1,878 | 1,835.5 | 1,870 | 2,450,900 | 1,870 |
| 2018-11-27 | 1,869 | 1,873.5 | 1,832.5 | 1,848 | 2,780,400 | 1,848 |
| 2018-11-26 | 1,866 | 1,870 | 1,832 | 1,868.5 | 3,147,100 | 1,868.50 |
| 2018-11-22 | 1,875 | 1,892.5 | 1,866 | 1,878 | 2,227,800 | 1,878 |
| 2018-11-21 | 1,840 | 1,857.5 | 1,816 | 1,851.5 | 2,783,900 | 1,851.50 |
| 2018-11-20 | 1,898 | 1,918.5 | 1,880 | 1,889.5 | 3,590,600 | 1,889.50 |
| 2018-11-19 | 1,902 | 1,939.5 | 1,896.5 | 1,938 | 2,783,600 | 1,938 |
| 2018-11-16 | 1,893 | 1,918.5 | 1,883.5 | 1,906 | 3,849,600 | 1,906 |
| 2018-11-15 | 1,870 | 1,888.5 | 1,852.5 | 1,875 | 2,315,700 | 1,875 |
| 2018-11-14 | 1,865.5 | 1,882.5 | 1,854 | 1,874.5 | 2,461,300 | 1,874.50 |
| 2018-11-13 | 1,840 | 1,862 | 1,820.5 | 1,860 | 2,481,400 | 1,860 |
| 2018-11-12 | 1,862.5 | 1,890.5 | 1,849.5 | 1,885.5 | 2,029,900 | 1,885.50 |
| 2018-11-09 | 1,878 | 1,892 | 1,856 | 1,883 | 3,209,300 | 1,883 |
| 2018-11-08 | 1,899 | 1,908 | 1,873.5 | 1,881.5 | 5,066,000 | 1,881.50 |
| 2018-11-07 | 1,827.5 | 1,880 | 1,793.5 | 1,844.5 | 6,863,300 | 1,844.50 |
| 2018-11-06 | 1,780.5 | 1,814.5 | 1,777.5 | 1,793 | 2,347,200 | 1,793 |
| 2018-11-05 | 1,797.5 | 1,809.5 | 1,777 | 1,786.5 | 2,468,600 | 1,786.50 |
| 2018-11-02 | 1,800.5 | 1,828.5 | 1,774 | 1,818.5 | 2,274,600 | 1,818.50 |
| 2018-11-01 | 1,799.5 | 1,812 | 1,773 | 1,783 | 2,689,200 | 1,783 |
| 2018-10-31 | 1,744.5 | 1,782 | 1,729 | 1,782 | 3,874,200 | 1,782 |
| 2018-10-30 | 1,724 | 1,765.5 | 1,715.5 | 1,744 | 3,943,100 | 1,744 |
| 2018-10-29 | 1,759.5 | 1,779 | 1,749.5 | 1,755 | 3,036,200 | 1,755 |
| 2018-10-26 | 1,768 | 1,773 | 1,725 | 1,751 | 3,969,300 | 1,751 |
| 2018-10-25 | 1,770 | 1,790.5 | 1,755.5 | 1,761.5 | 3,812,400 | 1,761.50 |
| 2018-10-24 | 1,853 | 1,860 | 1,813 | 1,837.5 | 3,499,000 | 1,837.50 |
| 2018-10-23 | 1,870 | 1,874 | 1,834 | 1,853 | 3,686,600 | 1,853 |
| 2018-10-22 | 1,883.5 | 1,909.5 | 1,851.5 | 1,888.5 | 4,235,300 | 1,888.50 |
| 2018-10-19 | 1,843 | 1,876 | 1,826.5 | 1,869 | 2,613,900 | 1,869 |
| 2018-10-18 | 1,900.5 | 1,904 | 1,874.5 | 1,890.5 | 1,951,800 | 1,890.50 |
| 2018-10-17 | 1,904 | 1,916 | 1,888.5 | 1,900 | 2,021,200 | 1,900 |
| 2018-10-16 | 1,830 | 1,880.5 | 1,829.5 | 1,880 | 2,791,500 | 1,880 |
| 2018-10-15 | 1,836.5 | 1,862.5 | 1,822 | 1,846 | 3,102,700 | 1,846 |
| 2018-10-12 | 1,826 | 1,870 | 1,815.5 | 1,867 | 3,669,800 | 1,867 |
| 2018-10-11 | 1,899.5 | 1,922.5 | 1,829 | 1,846 | 6,312,800 | 1,846 |
| 2018-10-10 | 1,944.5 | 1,971 | 1,939.5 | 1,962.5 | 3,098,900 | 1,962.50 |
| 2018-10-09 | 1,957.5 | 1,965.5 | 1,919 | 1,928 | 3,525,500 | 1,928 |
| 2018-10-05 | 1,952.5 | 1,973 | 1,947 | 1,967 | 3,806,300 | 1,967 |
| 2018-10-04 | 1,960 | 1,973.5 | 1,948 | 1,955 | 3,785,000 | 1,955 |
| 2018-10-03 | 1,949 | 1,958 | 1,935.5 | 1,939 | 2,545,700 | 1,939 |
| 2018-10-02 | 1,950 | 1,977.5 | 1,944.5 | 1,953.5 | 3,722,500 | 1,953.50 |
| 2018-10-01 | 1,920.5 | 1,943.5 | 1,912.5 | 1,936.5 | 2,393,000 | 1,936.50 |
| 2018-09-28 | 1,918 | 1,945.5 | 1,902.5 | 1,931 | 4,461,800 | 1,931 |
| 2018-09-27 | 1,891.5 | 1,913.5 | 1,886 | 1,896.5 | 3,385,500 | 1,896.50 |
| 2018-09-26 | 1,864.5 | 1,880 | 1,856 | 1,880 | 2,710,100 | 1,880 |
| 2018-09-25 | 1,875 | 1,876 | 1,854.5 | 1,873.5 | 3,570,400 | 1,873.50 |
| 2018-09-21 | 1,877 | 1,883.5 | 1,862 | 1,880.5 | 4,401,200 | 1,880.50 |
| 2018-09-20 | 1,865 | 1,876.5 | 1,850.5 | 1,861 | 2,764,400 | 1,861 |
| 2018-09-19 | 1,830 | 1,851.5 | 1,824 | 1,848 | 2,822,800 | 1,848 |
| 2018-09-18 | 1,786.5 | 1,824 | 1,774 | 1,802 | 4,310,400 | 1,802 |
| 2018-09-14 | 1,744.5 | 1,790 | 1,741 | 1,790 | 5,067,900 | 1,790 |
| 2018-09-13 | 1,698.5 | 1,744 | 1,693 | 1,732.5 | 3,789,100 | 1,732.50 |
| 2018-09-12 | 1,750 | 1,779.5 | 1,647 | 1,708 | 10,455,200 | 1,708 |
| 2018-09-11 | 1,710 | 1,733 | 1,708 | 1,731.5 | 3,613,000 | 1,731.50 |
| 2018-09-10 | 1,666.5 | 1,689.5 | 1,664 | 1,682 | 1,866,800 | 1,682 |
| 2018-09-07 | 1,670 | 1,678.5 | 1,657 | 1,675.5 | 2,029,500 | 1,675.50 |
| 2018-09-06 | 1,694.5 | 1,700 | 1,683 | 1,690.5 | 1,604,200 | 1,690.50 |
| 2018-09-05 | 1,693 | 1,704.5 | 1,678 | 1,690 | 2,714,500 | 1,690 |
| 2018-09-04 | 1,712 | 1,713 | 1,693.5 | 1,695.5 | 2,215,200 | 1,695.50 |
| 2018-09-03 | 1,721 | 1,732 | 1,713 | 1,723 | 1,790,700 | 1,723 |
| 2018-08-31 | 1,724 | 1,749.5 | 1,719.5 | 1,736.5 | 1,902,100 | 1,736.50 |
| 2018-08-30 | 1,757 | 1,769 | 1,737 | 1,744 | 2,433,700 | 1,744 |
| 2018-08-29 | 1,760 | 1,765.5 | 1,743 | 1,744.5 | 2,341,400 | 1,744.50 |
| 2018-08-28 | 1,755 | 1,780 | 1,754 | 1,766 | 3,394,300 | 1,766 |
| 2018-08-27 | 1,713 | 1,733.5 | 1,708 | 1,731.5 | 2,288,900 | 1,731.50 |
| 2018-08-24 | 1,702.5 | 1,703 | 1,690 | 1,697.5 | 1,614,500 | 1,697.50 |
| 2018-08-23 | 1,703 | 1,705 | 1,674.5 | 1,682.5 | 2,882,200 | 1,682.50 |
| 2018-08-22 | 1,667 | 1,688 | 1,667 | 1,682 | 3,394,100 | 1,682 |
| 2018-08-21 | 1,660.5 | 1,670 | 1,654 | 1,654 | 3,018,700 | 1,654 |
| 2018-08-20 | 1,673 | 1,685 | 1,664 | 1,664 | 2,473,400 | 1,664 |
| 2018-08-17 | 1,657 | 1,674.5 | 1,652 | 1,661.5 | 2,704,600 | 1,661.50 |
| 2018-08-16 | 1,640 | 1,650 | 1,621 | 1,640 | 3,899,000 | 1,640 |
| 2018-08-15 | 1,680 | 1,685 | 1,647.5 | 1,654 | 1,627,500 | 1,654 |
| 2018-08-14 | 1,664 | 1,672 | 1,656 | 1,672 | 1,881,400 | 1,672 |
| 2018-08-13 | 1,694 | 1,694 | 1,653.5 | 1,656.5 | 2,499,300 | 1,656.50 |
| 2018-08-10 | 1,719 | 1,725 | 1,707 | 1,711 | 3,326,600 | 1,711 |
| 2018-08-09 | 1,730 | 1,744 | 1,724 | 1,733.5 | 2,631,900 | 1,733.50 |
| 2018-08-08 | 1,706 | 1,729.5 | 1,694 | 1,720.5 | 3,195,800 | 1,720.50 |
| 2018-08-07 | 1,700 | 1,717 | 1,693 | 1,705.5 | 3,531,900 | 1,705.50 |
| 2018-08-06 | 1,689.5 | 1,709 | 1,689 | 1,699 | 3,586,000 | 1,699 |
| 2018-08-03 | 1,674.5 | 1,714.5 | 1,647.5 | 1,682.5 | 8,982,900 | 1,682.50 |
| 2018-08-02 | 1,861.5 | 1,871 | 1,821.5 | 1,834.5 | 3,286,400 | 1,834.50 |
| 2018-08-01 | 1,873.5 | 1,878 | 1,851 | 1,863 | 2,019,600 | 1,863 |
| 2018-07-31 | 1,879 | 1,890 | 1,857.5 | 1,869.5 | 2,910,700 | 1,869.50 |
| 2018-07-30 | 1,890 | 1,896.5 | 1,878.5 | 1,879 | 1,338,500 | 1,879 |
| 2018-07-27 | 1,897 | 1,904 | 1,880 | 1,893.5 | 1,896,400 | 1,893.50 |
| 2018-07-26 | 1,902.5 | 1,907 | 1,889 | 1,897.5 | 2,857,700 | 1,897.50 |
| 2018-07-25 | 1,870 | 1,886 | 1,857 | 1,873 | 2,555,500 | 1,873 |
| 2018-07-24 | 1,857 | 1,859 | 1,825.5 | 1,849 | 1,669,900 | 1,849 |
| 2018-07-23 | 1,840 | 1,857 | 1,830 | 1,834 | 2,713,100 | 1,834 |
| 2018-07-20 | 1,846.5 | 1,855.5 | 1,827 | 1,835.5 | 2,998,100 | 1,835.50 |
| 2018-07-19 | 1,816.5 | 1,831.5 | 1,814.5 | 1,829.5 | 1,979,900 | 1,829.50 |
| 2018-07-18 | 1,825 | 1,828.5 | 1,800.5 | 1,802.5 | 1,720,100 | 1,802.50 |
| 2018-07-17 | 1,801.5 | 1,816.5 | 1,785 | 1,802.5 | 3,158,700 | 1,802.50 |
| 2018-07-13 | 1,788.5 | 1,809.5 | 1,784 | 1,799 | 3,289,900 | 1,799 |
| 2018-07-12 | 1,791.5 | 1,801.5 | 1,768.5 | 1,781.5 | 2,599,000 | 1,781.50 |
| 2018-07-11 | 1,789.5 | 1,799.5 | 1,770.5 | 1,791 | 2,833,300 | 1,791 |
| 2018-07-10 | 1,801 | 1,840 | 1,788.5 | 1,804.5 | 4,339,600 | 1,804.50 |
| 2018-07-09 | 1,791.5 | 1,792 | 1,772.5 | 1,780 | 2,443,800 | 1,780 |
| 2018-07-06 | 1,769 | 1,785.5 | 1,760.5 | 1,778 | 2,325,000 | 1,778 |
| 2018-07-05 | 1,754.5 | 1,772.5 | 1,751 | 1,761.5 | 3,972,000 | 1,761.50 |
| 2018-07-04 | 1,759.5 | 1,773 | 1,751 | 1,754 | 1,703,700 | 1,754 |
| 2018-07-03 | 1,761.5 | 1,776.5 | 1,747 | 1,775.5 | 5,614,700 | 1,775.50 |
| 2018-07-02 | 1,750.5 | 1,784.5 | 1,730 | 1,732 | 3,310,900 | 1,732 |
| 2018-06-29 | 1,750.5 | 1,755 | 1,734 | 1,743 | 3,327,000 | 1,743 |
| 2018-06-28 | 1,743 | 1,749 | 1,713.5 | 1,741 | 4,958,700 | 1,741 |
| 2018-06-27 | 1,787.5 | 1,808.5 | 1,768 | 1,769.5 | 3,253,200 | 1,769.50 |
| 2018-06-26 | 1,800.5 | 1,821 | 1,778 | 1,815.5 | 2,277,200 | 1,815.50 |
| 2018-06-25 | 1,829 | 1,830 | 1,800.5 | 1,806 | 2,887,500 | 1,806 |
| 2018-06-22 | 1,773.5 | 1,814.5 | 1,771.5 | 1,809.5 | 3,359,800 | 1,809.50 |
| 2018-06-21 | 1,786.5 | 1,808.5 | 1,769.5 | 1,799 | 3,363,100 | 1,799 |
| 2018-06-20 | 1,781.5 | 1,791 | 1,750 | 1,783 | 6,375,500 | 1,783 |
| 2018-06-19 | 1,794 | 1,838 | 1,791 | 1,800 | 6,193,800 | 1,800 |
| 2018-06-18 | 1,806 | 1,810 | 1,751.5 | 1,768 | 6,303,100 | 1,768 |
| 2018-06-15 | 1,870 | 1,871 | 1,828.5 | 1,843 | 5,147,500 | 1,843 |
| 2018-06-14 | 1,904.5 | 1,904.5 | 1,866 | 1,869.5 | 2,701,600 | 1,869.50 |
| 2018-06-13 | 1,912 | 1,925 | 1,907.5 | 1,916 | 3,265,600 | 1,916 |
| 2018-06-12 | 1,887 | 1,915 | 1,861 | 1,904 | 4,907,500 | 1,904 |
| 2018-06-11 | 1,919.5 | 1,919.5 | 1,869 | 1,871.5 | 3,104,100 | 1,871.50 |
| 2018-06-08 | 1,845 | 1,867 | 1,839 | 1,844.5 | 4,261,800 | 1,844.50 |
| 2018-06-07 | 1,832 | 1,851.5 | 1,829.5 | 1,845 | 4,181,800 | 1,845 |
| 2018-06-06 | 1,826 | 1,832 | 1,808 | 1,813.5 | 3,046,600 | 1,813.50 |
| 2018-06-05 | 1,848 | 1,861.5 | 1,818.5 | 1,827.5 | 2,131,400 | 1,827.50 |
| 2018-06-04 | 1,852 | 1,864 | 1,837.5 | 1,840 | 3,097,400 | 1,840 |
| 2018-06-01 | 1,797.5 | 1,842.5 | 1,794 | 1,825 | 2,995,300 | 1,825 |
| 2018-05-31 | 1,854.5 | 1,856.5 | 1,812.5 | 1,833 | 9,421,500 | 1,833 |
| 2018-05-30 | 1,837 | 1,851 | 1,828.5 | 1,845 | 2,850,100 | 1,845 |
| 2018-05-29 | 1,885.5 | 1,893.5 | 1,853.5 | 1,868 | 2,131,900 | 1,868 |
| 2018-05-28 | 1,902 | 1,905 | 1,876.5 | 1,882.5 | 2,454,900 | 1,882.50 |
| 2018-05-25 | 1,886 | 1,917 | 1,883 | 1,902 | 3,522,800 | 1,902 |
| 2018-05-24 | 1,900.5 | 1,904 | 1,881 | 1,886.5 | 2,917,300 | 1,886.50 |
| 2018-05-23 | 1,930.5 | 1,930.5 | 1,906.5 | 1,915.5 | 3,467,800 | 1,915.50 |
| 2018-05-22 | 1,945 | 1,954.5 | 1,932 | 1,943.5 | 2,886,200 | 1,943.50 |
| 2018-05-21 | 1,920.5 | 1,946.5 | 1,915 | 1,938 | 3,330,600 | 1,938 |
| 2018-05-18 | 1,920.5 | 1,927 | 1,894.5 | 1,903 | 2,362,300 | 1,903 |
| 2018-05-17 | 1,907.5 | 1,918 | 1,892 | 1,910.5 | 2,659,800 | 1,910.50 |
| 2018-05-16 | 1,908.5 | 1,908.5 | 1,881 | 1,898.5 | 3,226,900 | 1,898.50 |
| 2018-05-15 | 1,909 | 1,940 | 1,905 | 1,927 | 4,552,800 | 1,927 |
| 2018-05-14 | 1,877.5 | 1,904.5 | 1,875 | 1,895 | 3,630,700 | 1,895 |
| 2018-05-11 | 1,881.5 | 1,897 | 1,836 | 1,873.5 | 4,410,900 | 1,873.50 |
| 2018-05-10 | 1,824.5 | 1,855 | 1,824 | 1,845 | 2,582,600 | 1,845 |
| 2018-05-09 | 1,840 | 1,846 | 1,819.5 | 1,831 | 1,820,400 | 1,831 |
| 2018-05-08 | 1,822.5 | 1,868 | 1,820.5 | 1,832.5 | 3,011,300 | 1,832.50 |
| 2018-05-07 | 1,825 | 1,825.5 | 1,804 | 1,823 | 2,432,100 | 1,823 |
| 2018-05-02 | 1,863.5 | 1,865 | 1,813.5 | 1,825.5 | 2,675,500 | 1,825.50 |
| 2018-05-01 | 1,851 | 1,868.5 | 1,841 | 1,860.5 | 2,517,800 | 1,860.50 |
| 2018-04-27 | 1,880 | 1,882 | 1,844 | 1,849.5 | 3,267,800 | 1,849.50 |
| 2018-04-26 | 1,852 | 1,862 | 1,840.5 | 1,847 | 2,566,600 | 1,847 |
| 2018-04-25 | 1,839 | 1,842.5 | 1,818.5 | 1,840 | 3,492,300 | 1,840 |
| 2018-04-24 | 1,867.5 | 1,873 | 1,845 | 1,863 | 2,400,300 | 1,863 |
| 2018-04-23 | 1,831.5 | 1,851.5 | 1,824.5 | 1,845 | 2,340,600 | 1,845 |
| 2018-04-20 | 1,836.5 | 1,847 | 1,821.5 | 1,829 | 2,001,200 | 1,829 |
| 2018-04-19 | 1,836 | 1,861.5 | 1,826 | 1,828 | 2,066,300 | 1,828 |
| 2018-04-18 | 1,807 | 1,831.5 | 1,802 | 1,820.5 | 2,154,000 | 1,820.50 |
| 2018-04-17 | 1,800 | 1,804.5 | 1,787.5 | 1,799 | 2,158,700 | 1,799 |
| 2018-04-16 | 1,818 | 1,832 | 1,806 | 1,815 | 2,565,700 | 1,815 |
| 2018-04-13 | 1,788.5 | 1,824.5 | 1,785.5 | 1,801 | 2,902,200 | 1,801 |
| 2018-04-12 | 1,804.5 | 1,807 | 1,779 | 1,781 | 3,147,000 | 1,781 |
| 2018-04-11 | 1,862 | 1,865 | 1,820.5 | 1,824.5 | 2,788,800 | 1,824.50 |
| 2018-04-10 | 1,809.5 | 1,859 | 1,798 | 1,852 | 2,654,700 | 1,852 |
| 2018-04-09 | 1,808.5 | 1,819.5 | 1,797.5 | 1,812.5 | 2,322,000 | 1,812.50 |
| 2018-04-06 | 1,812.5 | 1,831 | 1,808 | 1,813.5 | 2,345,200 | 1,813.50 |
| 2018-04-05 | 1,828.5 | 1,832 | 1,786 | 1,813.5 | 3,615,500 | 1,813.50 |
| 2018-04-04 | 1,830.5 | 1,835 | 1,812.5 | 1,820 | 2,234,000 | 1,820 |
| 2018-04-03 | 1,803 | 1,840.5 | 1,797 | 1,832.5 | 2,658,500 | 1,832.50 |
| 2018-03-30 | 1,886 | 1,888 | 1,848 | 1,862 | 2,951,400 | 1,862 |
| 2018-03-29 | 1,860 | 1,865.5 | 1,823.5 | 1,845 | 3,944,200 | 1,845 |
| 2018-03-28 | 1,789.5 | 1,832 | 1,783.5 | 1,829.5 | 3,807,300 | 1,829.50 |
| 2018-03-27 | 1,800 | 1,821 | 1,790.5 | 1,817 | 4,060,600 | 1,817 |
| 2018-03-26 | 1,707 | 1,773 | 1,707 | 1,772.5 | 5,265,300 | 1,772.50 |
| 2018-03-23 | 1,736 | 1,762 | 1,720 | 1,724.5 | 4,463,600 | 1,724.50 |
| 2018-03-22 | 1,811.5 | 1,821.5 | 1,802 | 1,811.5 | 2,960,600 | 1,811.50 |
| 2018-03-20 | 1,800 | 1,820.5 | 1,793.5 | 1,819.5 | 1,972,200 | 1,819.50 |
| 2018-03-19 | 1,820.5 | 1,839.5 | 1,809 | 1,815.5 | 1,982,500 | 1,815.50 |
| 2018-03-16 | 1,853.5 | 1,854 | 1,825 | 1,829 | 3,647,500 | 1,829 |
| 2018-03-15 | 1,831 | 1,854 | 1,820 | 1,852 | 3,111,800 | 1,852 |
| 2018-03-14 | 1,864.5 | 1,881 | 1,856.5 | 1,861.5 | 2,634,600 | 1,861.50 |
| 2018-03-13 | 1,880.5 | 1,897 | 1,865.5 | 1,883.5 | 4,027,700 | 1,883.50 |
| 2018-03-12 | 1,865 | 1,909 | 1,860 | 1,906 | 7,400,300 | 1,906 |
| 2018-03-09 | 1,835 | 1,848 | 1,801 | 1,815.5 | 6,150,300 | 1,815.50 |
| 2018-03-08 | 1,847 | 1,851.5 | 1,801.5 | 1,811.5 | 4,837,500 | 1,811.50 |
| 2018-03-07 | 1,832 | 1,851 | 1,820.5 | 1,830 | 3,408,900 | 1,830 |
| 2018-03-06 | 1,895 | 1,898 | 1,837.5 | 1,840.5 | 4,542,500 | 1,840.50 |
| 2018-03-05 | 1,865 | 1,866.5 | 1,839.5 | 1,851.5 | 2,064,600 | 1,851.50 |
| 2018-03-02 | 1,861.5 | 1,873.5 | 1,843.5 | 1,864.5 | 3,805,200 | 1,864.50 |
| 2018-03-01 | 1,938.5 | 1,945.5 | 1,902 | 1,909.5 | 3,252,800 | 1,909.50 |
| 2018-02-28 | 1,954.5 | 1,986 | 1,942.5 | 1,947 | 4,427,500 | 1,947 |
| 2018-02-27 | 2,015 | 2,024.5 | 2,003.5 | 2,013 | 2,299,700 | 2,013 |
| 2018-02-26 | 2,019 | 2,021 | 1,986.5 | 2,000 | 2,252,200 | 2,000 |
| 2018-02-23 | 1,946.5 | 2,000 | 1,945.5 | 1,993.5 | 3,835,000 | 1,993.50 |
| 2018-02-22 | 1,960 | 1,961.5 | 1,923.5 | 1,935 | 2,997,400 | 1,935 |
| 2018-02-21 | 1,991 | 1,995.5 | 1,968 | 1,979.5 | 2,521,400 | 1,979.50 |
| 2018-02-20 | 2,011.5 | 2,013.5 | 1,964.5 | 1,979 | 2,971,400 | 1,979 |
| 2018-02-19 | 1,985.5 | 2,039 | 1,971.5 | 2,038.5 | 2,603,200 | 2,038.50 |
| 2018-02-16 | 1,983 | 2,016 | 1,957 | 1,961.5 | 4,120,600 | 1,961.50 |
| 2018-02-15 | 1,987.5 | 2,013.5 | 1,946.5 | 1,972.5 | 6,243,100 | 1,972.50 |
| 2018-02-14 | 2,047.5 | 2,078.5 | 2,021.5 | 2,049 | 3,164,500 | 2,049 |
| 2018-02-13 | 2,110.5 | 2,114 | 2,032.5 | 2,039 | 3,852,200 | 2,039 |
| 2018-02-09 | 2,030 | 2,060.5 | 2,025.5 | 2,060.5 | 3,520,300 | 2,060.50 |
| 2018-02-08 | 2,069 | 2,126.5 | 2,069 | 2,112.5 | 3,906,400 | 2,112.50 |
| 2018-02-07 | 2,116 | 2,134.5 | 2,050 | 2,052 | 4,143,900 | 2,052 |
| 2018-02-06 | 2,055 | 2,074.5 | 2,003 | 2,062 | 5,108,400 | 2,062 |
| 2018-02-05 | 2,160 | 2,185 | 2,146 | 2,155 | 3,022,300 | 2,155 |
| 2018-02-02 | 2,246 | 2,259 | 2,223 | 2,227.5 | 2,203,300 | 2,227.50 |
| 2018-02-01 | 2,264.5 | 2,273 | 2,236.5 | 2,258 | 2,363,700 | 2,258 |
| 2018-01-31 | 2,244 | 2,257 | 2,216 | 2,217 | 2,918,500 | 2,217 |
| 2018-01-30 | 2,269 | 2,305 | 2,235.5 | 2,247 | 3,902,200 | 2,247 |
| 2018-01-29 | 2,260.5 | 2,270.5 | 2,240.5 | 2,249 | 2,282,300 | 2,249 |
| 2018-01-26 | 2,274.5 | 2,303 | 2,269 | 2,271 | 2,399,800 | 2,271 |
| 2018-01-25 | 2,278 | 2,314 | 2,264 | 2,265.5 | 3,537,200 | 2,265.50 |
| 2018-01-24 | 2,337 | 2,346.5 | 2,310.5 | 2,315 | 1,716,400 | 2,315 |
| 2018-01-23 | 2,313 | 2,364.5 | 2,309 | 2,350 | 2,778,800 | 2,350 |
| 2018-01-22 | 2,291 | 2,303 | 2,281.5 | 2,302 | 2,819,600 | 2,302 |
| 2018-01-19 | 2,320 | 2,324 | 2,297.5 | 2,312 | 2,142,200 | 2,312 |
| 2018-01-18 | 2,364.5 | 2,368 | 2,302 | 2,312 | 3,339,900 | 2,312 |
| 2018-01-17 | 2,335 | 2,348.5 | 2,303 | 2,348.5 | 3,339,000 | 2,348.50 |
| 2018-01-16 | 2,304 | 2,317.5 | 2,281.5 | 2,315.5 | 2,717,600 | 2,315.50 |
| 2018-01-15 | 2,320 | 2,324.5 | 2,296 | 2,304 | 2,856,500 | 2,304 |
| 2018-01-12 | 2,290.5 | 2,307 | 2,266 | 2,286.5 | 3,017,900 | 2,286.50 |
| 2018-01-11 | 2,266 | 2,303.5 | 2,243.5 | 2,293.5 | 2,781,500 | 2,293.50 |
| 2018-01-10 | 2,285 | 2,294.5 | 2,268.5 | 2,291.5 | 3,007,800 | 2,291.50 |
| 2018-01-09 | 2,288 | 2,291.5 | 2,264 | 2,283 | 2,756,700 | 2,283 |
| 2018-01-05 | 2,265 | 2,271.5 | 2,244.5 | 2,259.5 | 2,147,400 | 2,259.50 |
| 2018-01-04 | 2,275 | 2,275 | 2,233 | 2,256.5 | 3,342,100 | 2,256.50 |
分割・併合履歴 ： なし
