6473 (株)ジェイテクト 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 | 1,187 | 1,240 | 1,184 | 1,226 | 1,252,900 | 1,226 |
| 2018-12-27 | 1,200 | 1,211 | 1,189 | 1,202 | 1,590,800 | 1,202 |
| 2018-12-26 | 1,151 | 1,174 | 1,126 | 1,152 | 1,394,600 | 1,152 |
| 2018-12-25 | 1,164 | 1,175 | 1,141 | 1,144 | 1,585,000 | 1,144 |
| 2018-12-21 | 1,250 | 1,259 | 1,218 | 1,223 | 2,298,100 | 1,223 |
| 2018-12-20 | 1,273 | 1,293 | 1,251 | 1,256 | 1,449,300 | 1,256 |
| 2018-12-19 | 1,301 | 1,323 | 1,291 | 1,294 | 1,364,700 | 1,294 |
| 2018-12-18 | 1,284 | 1,318 | 1,284 | 1,303 | 1,412,600 | 1,303 |
| 2018-12-17 | 1,317 | 1,338 | 1,304 | 1,306 | 1,138,000 | 1,306 |
| 2018-12-14 | 1,355 | 1,364 | 1,318 | 1,324 | 1,848,800 | 1,324 |
| 2018-12-13 | 1,363 | 1,381 | 1,355 | 1,372 | 1,033,600 | 1,372 |
| 2018-12-12 | 1,335 | 1,361 | 1,329 | 1,349 | 1,384,600 | 1,349 |
| 2018-12-11 | 1,351 | 1,352 | 1,304 | 1,309 | 1,337,100 | 1,309 |
| 2018-12-10 | 1,366 | 1,372 | 1,339 | 1,354 | 1,378,300 | 1,354 |
| 2018-12-07 | 1,367 | 1,385 | 1,359 | 1,364 | 927,100 | 1,364 |
| 2018-12-06 | 1,379 | 1,387 | 1,359 | 1,372 | 1,316,800 | 1,372 |
| 2018-12-05 | 1,376 | 1,390 | 1,361 | 1,381 | 1,176,500 | 1,381 |
| 2018-12-04 | 1,439 | 1,448 | 1,413 | 1,414 | 967,800 | 1,414 |
| 2018-12-03 | 1,457 | 1,471 | 1,442 | 1,449 | 1,299,000 | 1,449 |
| 2018-11-30 | 1,454 | 1,461 | 1,443 | 1,444 | 2,961,300 | 1,444 |
| 2018-11-29 | 1,455 | 1,462 | 1,431 | 1,447 | 923,900 | 1,447 |
| 2018-11-28 | 1,422 | 1,441 | 1,415 | 1,436 | 1,125,800 | 1,436 |
| 2018-11-27 | 1,436 | 1,442 | 1,405 | 1,428 | 1,214,900 | 1,428 |
| 2018-11-26 | 1,380 | 1,410 | 1,374 | 1,409 | 1,381,300 | 1,409 |
| 2018-11-22 | 1,395 | 1,404 | 1,373 | 1,377 | 1,053,000 | 1,377 |
| 2018-11-21 | 1,341 | 1,384 | 1,341 | 1,380 | 1,105,300 | 1,380 |
| 2018-11-20 | 1,352 | 1,375 | 1,342 | 1,371 | 1,101,300 | 1,371 |
| 2018-11-19 | 1,340 | 1,368 | 1,338 | 1,361 | 1,274,900 | 1,361 |
| 2018-11-16 | 1,350 | 1,370 | 1,328 | 1,347 | 1,613,500 | 1,347 |
| 2018-11-15 | 1,363 | 1,375 | 1,336 | 1,353 | 1,163,100 | 1,353 |
| 2018-11-14 | 1,319 | 1,365 | 1,313 | 1,362 | 1,829,500 | 1,362 |
| 2018-11-13 | 1,345 | 1,352 | 1,314 | 1,323 | 1,865,000 | 1,323 |
| 2018-11-12 | 1,370 | 1,379 | 1,358 | 1,374 | 1,263,400 | 1,374 |
| 2018-11-09 | 1,370 | 1,390 | 1,361 | 1,374 | 1,580,400 | 1,374 |
| 2018-11-08 | 1,393 | 1,405 | 1,365 | 1,370 | 1,295,000 | 1,370 |
| 2018-11-07 | 1,386 | 1,409 | 1,362 | 1,367 | 1,446,700 | 1,367 |
| 2018-11-06 | 1,372 | 1,389 | 1,364 | 1,384 | 1,270,200 | 1,384 |
| 2018-11-05 | 1,375 | 1,402 | 1,360 | 1,363 | 2,189,300 | 1,363 |
| 2018-11-02 | 1,350 | 1,410 | 1,341 | 1,396 | 2,946,100 | 1,396 |
| 2018-11-01 | 1,360 | 1,361 | 1,292 | 1,344 | 3,791,900 | 1,344 |
| 2018-10-31 | 1,445 | 1,494 | 1,370 | 1,409 | 3,835,700 | 1,409 |
| 2018-10-30 | 1,407 | 1,465 | 1,405 | 1,456 | 3,151,400 | 1,456 |
| 2018-10-29 | 1,442 | 1,465 | 1,438 | 1,443 | 1,235,400 | 1,443 |
| 2018-10-26 | 1,451 | 1,458 | 1,413 | 1,431 | 1,227,000 | 1,431 |
| 2018-10-25 | 1,445 | 1,454 | 1,433 | 1,438 | 1,490,900 | 1,438 |
| 2018-10-24 | 1,498 | 1,511 | 1,482 | 1,496 | 1,365,600 | 1,496 |
| 2018-10-23 | 1,509 | 1,519 | 1,487 | 1,489 | 1,439,800 | 1,489 |
| 2018-10-22 | 1,514 | 1,536 | 1,500 | 1,532 | 943,000 | 1,532 |
| 2018-10-19 | 1,509 | 1,534 | 1,507 | 1,530 | 1,047,100 | 1,530 |
| 2018-10-18 | 1,575 | 1,579 | 1,538 | 1,539 | 1,649,800 | 1,539 |
| 2018-10-17 | 1,596 | 1,610 | 1,582 | 1,592 | 1,049,800 | 1,592 |
| 2018-10-16 | 1,551 | 1,587 | 1,548 | 1,585 | 1,243,800 | 1,585 |
| 2018-10-15 | 1,581 | 1,589 | 1,563 | 1,569 | 1,355,400 | 1,569 |
| 2018-10-12 | 1,560 | 1,608 | 1,560 | 1,605 | 1,887,100 | 1,605 |
| 2018-10-11 | 1,569 | 1,604 | 1,567 | 1,581 | 2,034,800 | 1,581 |
| 2018-10-10 | 1,674 | 1,678 | 1,615 | 1,639 | 2,053,500 | 1,639 |
| 2018-10-09 | 1,665 | 1,684 | 1,647 | 1,676 | 1,712,600 | 1,676 |
| 2018-10-05 | 1,709 | 1,729 | 1,699 | 1,705 | 1,778,600 | 1,705 |
| 2018-10-04 | 1,752 | 1,763 | 1,711 | 1,734 | 1,768,100 | 1,734 |
| 2018-10-03 | 1,743 | 1,763 | 1,727 | 1,734 | 1,546,600 | 1,734 |
| 2018-10-02 | 1,756 | 1,779 | 1,744 | 1,765 | 2,465,400 | 1,765 |
| 2018-10-01 | 1,724 | 1,753 | 1,700 | 1,737 | 2,739,300 | 1,737 |
| 2018-09-28 | 1,667 | 1,673 | 1,642 | 1,663 | 1,627,500 | 1,663 |
| 2018-09-27 | 1,643 | 1,665 | 1,634 | 1,639 | 1,405,700 | 1,639 |
| 2018-09-26 | 1,670 | 1,674 | 1,638 | 1,644 | 1,548,800 | 1,644 |
| 2018-09-25 | 1,695 | 1,698 | 1,667 | 1,688 | 1,225,500 | 1,688 |
| 2018-09-21 | 1,651 | 1,688 | 1,646 | 1,682 | 1,560,200 | 1,682 |
| 2018-09-20 | 1,645 | 1,651 | 1,628 | 1,633 | 1,216,400 | 1,633 |
| 2018-09-19 | 1,633 | 1,646 | 1,615 | 1,631 | 1,285,800 | 1,631 |
| 2018-09-18 | 1,542 | 1,605 | 1,533 | 1,593 | 1,647,700 | 1,593 |
| 2018-09-14 | 1,519 | 1,552 | 1,515 | 1,550 | 1,655,200 | 1,550 |
| 2018-09-13 | 1,481 | 1,515 | 1,477 | 1,500 | 1,080,900 | 1,500 |
| 2018-09-12 | 1,514 | 1,518 | 1,481 | 1,493 | 1,036,400 | 1,493 |
| 2018-09-11 | 1,502 | 1,508 | 1,494 | 1,508 | 861,000 | 1,508 |
| 2018-09-10 | 1,471 | 1,493 | 1,471 | 1,490 | 997,500 | 1,490 |
| 2018-09-07 | 1,490 | 1,492 | 1,465 | 1,470 | 1,207,500 | 1,470 |
| 2018-09-06 | 1,503 | 1,511 | 1,490 | 1,498 | 1,165,700 | 1,498 |
| 2018-09-05 | 1,507 | 1,519 | 1,492 | 1,507 | 976,700 | 1,507 |
| 2018-09-04 | 1,525 | 1,532 | 1,513 | 1,524 | 680,100 | 1,524 |
| 2018-09-03 | 1,559 | 1,560 | 1,521 | 1,529 | 673,000 | 1,529 |
| 2018-08-31 | 1,543 | 1,572 | 1,530 | 1,557 | 803,300 | 1,557 |
| 2018-08-30 | 1,580 | 1,590 | 1,556 | 1,566 | 901,400 | 1,566 |
| 2018-08-29 | 1,528 | 1,566 | 1,526 | 1,559 | 845,800 | 1,559 |
| 2018-08-28 | 1,541 | 1,557 | 1,537 | 1,537 | 1,050,300 | 1,537 |
| 2018-08-27 | 1,493 | 1,514 | 1,486 | 1,510 | 848,900 | 1,510 |
| 2018-08-24 | 1,484 | 1,489 | 1,470 | 1,478 | 785,400 | 1,478 |
| 2018-08-23 | 1,497 | 1,497 | 1,468 | 1,471 | 625,200 | 1,471 |
| 2018-08-22 | 1,481 | 1,494 | 1,474 | 1,491 | 685,100 | 1,491 |
| 2018-08-21 | 1,455 | 1,464 | 1,443 | 1,459 | 610,200 | 1,459 |
| 2018-08-20 | 1,468 | 1,474 | 1,457 | 1,460 | 576,100 | 1,460 |
| 2018-08-17 | 1,444 | 1,469 | 1,443 | 1,464 | 707,200 | 1,464 |
| 2018-08-16 | 1,415 | 1,438 | 1,398 | 1,435 | 1,139,700 | 1,435 |
| 2018-08-15 | 1,466 | 1,472 | 1,426 | 1,433 | 790,500 | 1,433 |
| 2018-08-14 | 1,440 | 1,454 | 1,435 | 1,453 | 909,000 | 1,453 |
| 2018-08-13 | 1,465 | 1,471 | 1,431 | 1,432 | 1,161,300 | 1,432 |
| 2018-08-10 | 1,499 | 1,506 | 1,480 | 1,486 | 1,629,900 | 1,486 |
| 2018-08-09 | 1,506 | 1,520 | 1,498 | 1,510 | 627,000 | 1,510 |
| 2018-08-08 | 1,510 | 1,528 | 1,506 | 1,516 | 1,270,000 | 1,516 |
| 2018-08-07 | 1,505 | 1,527 | 1,505 | 1,518 | 828,900 | 1,518 |
| 2018-08-06 | 1,505 | 1,520 | 1,490 | 1,507 | 825,500 | 1,507 |
| 2018-08-03 | 1,509 | 1,513 | 1,493 | 1,501 | 928,400 | 1,501 |
| 2018-08-02 | 1,543 | 1,557 | 1,500 | 1,520 | 1,872,000 | 1,520 |
| 2018-08-01 | 1,563 | 1,579 | 1,532 | 1,558 | 2,365,000 | 1,558 |
| 2018-07-31 | 1,602 | 1,655 | 1,540 | 1,612 | 2,951,300 | 1,612 |
| 2018-07-30 | 1,599 | 1,616 | 1,593 | 1,605 | 917,900 | 1,605 |
| 2018-07-27 | 1,580 | 1,600 | 1,567 | 1,599 | 1,102,200 | 1,599 |
| 2018-07-26 | 1,569 | 1,572 | 1,551 | 1,558 | 769,700 | 1,558 |
| 2018-07-25 | 1,551 | 1,575 | 1,546 | 1,551 | 1,058,500 | 1,551 |
| 2018-07-24 | 1,533 | 1,547 | 1,519 | 1,541 | 658,600 | 1,541 |
| 2018-07-23 | 1,500 | 1,526 | 1,495 | 1,521 | 674,200 | 1,521 |
| 2018-07-20 | 1,546 | 1,549 | 1,514 | 1,529 | 987,000 | 1,529 |
| 2018-07-19 | 1,534 | 1,559 | 1,534 | 1,546 | 1,174,700 | 1,546 |
| 2018-07-18 | 1,530 | 1,540 | 1,518 | 1,518 | 675,000 | 1,518 |
| 2018-07-17 | 1,490 | 1,525 | 1,473 | 1,510 | 1,129,600 | 1,510 |
| 2018-07-13 | 1,479 | 1,515 | 1,476 | 1,487 | 1,381,400 | 1,487 |
| 2018-07-12 | 1,465 | 1,477 | 1,440 | 1,470 | 1,815,200 | 1,470 |
| 2018-07-11 | 1,542 | 1,542 | 1,465 | 1,468 | 2,303,300 | 1,468 |
| 2018-07-10 | 1,534 | 1,576 | 1,533 | 1,564 | 1,383,400 | 1,564 |
| 2018-07-09 | 1,507 | 1,520 | 1,497 | 1,514 | 822,100 | 1,514 |
| 2018-07-06 | 1,483 | 1,507 | 1,477 | 1,492 | 1,298,600 | 1,492 |
| 2018-07-05 | 1,465 | 1,476 | 1,455 | 1,464 | 975,900 | 1,464 |
| 2018-07-04 | 1,454 | 1,471 | 1,450 | 1,465 | 892,000 | 1,465 |
| 2018-07-03 | 1,484 | 1,491 | 1,453 | 1,475 | 1,239,000 | 1,475 |
| 2018-07-02 | 1,495 | 1,529 | 1,480 | 1,484 | 1,290,500 | 1,484 |
| 2018-06-29 | 1,491 | 1,515 | 1,471 | 1,508 | 1,171,600 | 1,508 |
| 2018-06-28 | 1,500 | 1,509 | 1,488 | 1,497 | 951,600 | 1,497 |
| 2018-06-27 | 1,533 | 1,538 | 1,500 | 1,505 | 868,000 | 1,505 |
| 2018-06-26 | 1,490 | 1,539 | 1,483 | 1,531 | 1,018,300 | 1,531 |
| 2018-06-25 | 1,511 | 1,533 | 1,507 | 1,509 | 1,008,500 | 1,509 |
| 2018-06-22 | 1,503 | 1,507 | 1,486 | 1,501 | 1,112,000 | 1,501 |
| 2018-06-21 | 1,540 | 1,558 | 1,519 | 1,532 | 1,136,800 | 1,532 |
| 2018-06-20 | 1,527 | 1,543 | 1,484 | 1,539 | 1,528,600 | 1,539 |
| 2018-06-19 | 1,531 | 1,560 | 1,518 | 1,522 | 1,565,600 | 1,522 |
| 2018-06-18 | 1,567 | 1,571 | 1,529 | 1,541 | 955,000 | 1,541 |
| 2018-06-15 | 1,591 | 1,593 | 1,570 | 1,577 | 1,065,300 | 1,577 |
| 2018-06-14 | 1,582 | 1,591 | 1,575 | 1,587 | 994,000 | 1,587 |
| 2018-06-13 | 1,596 | 1,605 | 1,590 | 1,601 | 658,600 | 1,601 |
| 2018-06-12 | 1,630 | 1,630 | 1,597 | 1,599 | 928,400 | 1,599 |
| 2018-06-11 | 1,644 | 1,644 | 1,609 | 1,613 | 1,009,400 | 1,613 |
| 2018-06-08 | 1,662 | 1,679 | 1,650 | 1,650 | 1,589,500 | 1,650 |
| 2018-06-07 | 1,667 | 1,677 | 1,655 | 1,655 | 990,000 | 1,655 |
| 2018-06-06 | 1,640 | 1,659 | 1,634 | 1,649 | 1,545,400 | 1,649 |
| 2018-06-05 | 1,653 | 1,655 | 1,614 | 1,625 | 1,054,500 | 1,625 |
| 2018-06-04 | 1,619 | 1,650 | 1,609 | 1,645 | 906,000 | 1,645 |
| 2018-06-01 | 1,582 | 1,610 | 1,573 | 1,596 | 1,231,200 | 1,596 |
| 2018-05-31 | 1,599 | 1,605 | 1,565 | 1,587 | 2,374,300 | 1,587 |
| 2018-05-30 | 1,571 | 1,591 | 1,564 | 1,588 | 1,626,100 | 1,588 |
| 2018-05-29 | 1,622 | 1,624 | 1,593 | 1,604 | 912,200 | 1,604 |
| 2018-05-28 | 1,644 | 1,659 | 1,628 | 1,633 | 1,252,400 | 1,633 |
| 2018-05-25 | 1,676 | 1,678 | 1,645 | 1,645 | 1,359,700 | 1,645 |
| 2018-05-24 | 1,729 | 1,729 | 1,671 | 1,680 | 1,528,300 | 1,680 |
| 2018-05-23 | 1,780 | 1,789 | 1,745 | 1,751 | 1,307,000 | 1,751 |
| 2018-05-22 | 1,802 | 1,814 | 1,782 | 1,795 | 701,000 | 1,795 |
| 2018-05-21 | 1,800 | 1,806 | 1,784 | 1,798 | 621,800 | 1,798 |
| 2018-05-18 | 1,810 | 1,820 | 1,788 | 1,795 | 1,227,000 | 1,795 |
| 2018-05-17 | 1,794 | 1,805 | 1,781 | 1,797 | 1,131,300 | 1,797 |
| 2018-05-16 | 1,744 | 1,779 | 1,742 | 1,771 | 1,410,400 | 1,771 |
| 2018-05-15 | 1,731 | 1,756 | 1,730 | 1,749 | 1,265,200 | 1,749 |
| 2018-05-14 | 1,727 | 1,731 | 1,713 | 1,730 | 573,500 | 1,730 |
| 2018-05-11 | 1,739 | 1,745 | 1,710 | 1,731 | 1,087,100 | 1,731 |
| 2018-05-10 | 1,718 | 1,735 | 1,713 | 1,731 | 1,652,700 | 1,731 |
| 2018-05-09 | 1,674 | 1,712 | 1,662 | 1,706 | 1,924,500 | 1,706 |
| 2018-05-08 | 1,681 | 1,695 | 1,665 | 1,670 | 1,012,300 | 1,670 |
| 2018-05-07 | 1,710 | 1,713 | 1,670 | 1,684 | 1,429,400 | 1,684 |
| 2018-05-02 | 1,764 | 1,765 | 1,718 | 1,722 | 1,416,400 | 1,722 |
| 2018-05-01 | 1,749 | 1,751 | 1,714 | 1,736 | 1,789,400 | 1,736 |
| 2018-04-27 | 1,680 | 1,808 | 1,628 | 1,775 | 3,884,200 | 1,775 |
| 2018-04-26 | 1,678 | 1,678 | 1,661 | 1,678 | 1,337,300 | 1,678 |
| 2018-04-25 | 1,660 | 1,664 | 1,634 | 1,664 | 1,087,500 | 1,664 |
| 2018-04-24 | 1,679 | 1,689 | 1,671 | 1,683 | 1,074,300 | 1,683 |
| 2018-04-23 | 1,653 | 1,659 | 1,643 | 1,650 | 717,400 | 1,650 |
| 2018-04-20 | 1,650 | 1,650 | 1,616 | 1,640 | 1,077,200 | 1,640 |
| 2018-04-19 | 1,634 | 1,665 | 1,628 | 1,653 | 1,107,200 | 1,653 |
| 2018-04-18 | 1,611 | 1,627 | 1,606 | 1,621 | 992,800 | 1,621 |
| 2018-04-17 | 1,617 | 1,618 | 1,593 | 1,601 | 1,011,200 | 1,601 |
| 2018-04-16 | 1,617 | 1,636 | 1,607 | 1,623 | 989,200 | 1,623 |
| 2018-04-13 | 1,586 | 1,629 | 1,581 | 1,621 | 1,326,900 | 1,621 |
| 2018-04-12 | 1,599 | 1,599 | 1,565 | 1,571 | 1,245,400 | 1,571 |
| 2018-04-11 | 1,627 | 1,631 | 1,603 | 1,617 | 1,572,900 | 1,617 |
| 2018-04-10 | 1,540 | 1,608 | 1,533 | 1,600 | 1,397,800 | 1,600 |
| 2018-04-09 | 1,558 | 1,577 | 1,547 | 1,554 | 1,242,600 | 1,554 |
| 2018-04-06 | 1,567 | 1,582 | 1,564 | 1,564 | 1,608,400 | 1,564 |
| 2018-04-05 | 1,567 | 1,576 | 1,551 | 1,566 | 1,198,000 | 1,566 |
| 2018-04-04 | 1,546 | 1,554 | 1,537 | 1,546 | 1,130,100 | 1,546 |
| 2018-04-03 | 1,537 | 1,546 | 1,518 | 1,540 | 1,163,200 | 1,540 |
| 2018-03-30 | 1,568 | 1,580 | 1,554 | 1,576 | 1,006,700 | 1,576 |
| 2018-03-29 | 1,569 | 1,582 | 1,523 | 1,538 | 1,288,200 | 1,538 |
| 2018-03-28 | 1,520 | 1,530 | 1,505 | 1,530 | 1,358,200 | 1,530 |
| 2018-03-27 | 1,540 | 1,571 | 1,525 | 1,564 | 1,305,600 | 1,564 |
| 2018-03-26 | 1,478 | 1,511 | 1,469 | 1,511 | 1,548,500 | 1,511 |
| 2018-03-23 | 1,498 | 1,513 | 1,486 | 1,492 | 2,379,400 | 1,492 |
| 2018-03-22 | 1,565 | 1,568 | 1,543 | 1,567 | 1,480,000 | 1,567 |
| 2018-03-20 | 1,537 | 1,571 | 1,531 | 1,570 | 1,166,000 | 1,570 |
| 2018-03-19 | 1,551 | 1,569 | 1,540 | 1,550 | 1,111,900 | 1,550 |
| 2018-03-16 | 1,588 | 1,588 | 1,555 | 1,559 | 1,534,000 | 1,559 |
| 2018-03-15 | 1,587 | 1,587 | 1,549 | 1,573 | 1,847,400 | 1,573 |
| 2018-03-14 | 1,612 | 1,630 | 1,606 | 1,621 | 1,299,500 | 1,621 |
| 2018-03-13 | 1,618 | 1,650 | 1,608 | 1,649 | 1,191,400 | 1,649 |
| 2018-03-12 | 1,630 | 1,649 | 1,623 | 1,637 | 1,419,000 | 1,637 |
| 2018-03-09 | 1,579 | 1,612 | 1,572 | 1,582 | 2,712,800 | 1,582 |
| 2018-03-08 | 1,584 | 1,591 | 1,570 | 1,578 | 1,780,400 | 1,578 |
| 2018-03-07 | 1,560 | 1,563 | 1,533 | 1,545 | 1,568,100 | 1,545 |
| 2018-03-06 | 1,585 | 1,598 | 1,567 | 1,572 | 1,479,400 | 1,572 |
| 2018-03-05 | 1,560 | 1,569 | 1,539 | 1,549 | 1,237,200 | 1,549 |
| 2018-03-02 | 1,592 | 1,599 | 1,568 | 1,576 | 1,799,500 | 1,576 |
| 2018-03-01 | 1,654 | 1,665 | 1,638 | 1,645 | 1,549,500 | 1,645 |
| 2018-02-28 | 1,706 | 1,713 | 1,664 | 1,664 | 1,808,400 | 1,664 |
| 2018-02-27 | 1,720 | 1,735 | 1,709 | 1,722 | 1,239,600 | 1,722 |
| 2018-02-26 | 1,702 | 1,707 | 1,675 | 1,683 | 777,300 | 1,683 |
| 2018-02-23 | 1,644 | 1,679 | 1,639 | 1,675 | 1,030,600 | 1,675 |
| 2018-02-22 | 1,668 | 1,669 | 1,641 | 1,647 | 1,960,500 | 1,647 |
| 2018-02-21 | 1,692 | 1,721 | 1,692 | 1,702 | 964,000 | 1,702 |
| 2018-02-20 | 1,696 | 1,703 | 1,676 | 1,692 | 1,430,400 | 1,692 |
| 2018-02-19 | 1,671 | 1,717 | 1,669 | 1,714 | 1,242,600 | 1,714 |
| 2018-02-16 | 1,655 | 1,691 | 1,650 | 1,663 | 1,205,800 | 1,663 |
| 2018-02-15 | 1,667 | 1,679 | 1,648 | 1,655 | 957,200 | 1,655 |
| 2018-02-14 | 1,647 | 1,674 | 1,623 | 1,640 | 1,846,800 | 1,640 |
| 2018-02-13 | 1,733 | 1,734 | 1,652 | 1,655 | 1,694,500 | 1,655 |
| 2018-02-09 | 1,696 | 1,722 | 1,682 | 1,699 | 2,140,000 | 1,699 |
| 2018-02-08 | 1,745 | 1,792 | 1,744 | 1,779 | 1,730,000 | 1,779 |
| 2018-02-07 | 1,817 | 1,824 | 1,738 | 1,740 | 2,838,700 | 1,740 |
| 2018-02-06 | 1,800 | 1,802 | 1,727 | 1,777 | 2,754,300 | 1,777 |
| 2018-02-05 | 1,906 | 1,916 | 1,887 | 1,900 | 2,197,500 | 1,900 |
| 2018-02-02 | 1,967 | 2,003 | 1,929 | 1,985 | 1,955,800 | 1,985 |
| 2018-02-01 | 1,961 | 1,997 | 1,951 | 1,994 | 1,461,100 | 1,994 |
| 2018-01-31 | 1,948 | 1,975 | 1,943 | 1,944 | 1,355,300 | 1,944 |
| 2018-01-30 | 1,967 | 1,981 | 1,940 | 1,951 | 1,180,100 | 1,951 |
| 2018-01-29 | 1,987 | 1,997 | 1,973 | 1,982 | 765,900 | 1,982 |
| 2018-01-26 | 1,985 | 2,000 | 1,971 | 1,977 | 1,217,700 | 1,977 |
| 2018-01-25 | 2,007 | 2,008 | 1,967 | 1,969 | 1,370,800 | 1,969 |
| 2018-01-24 | 2,073 | 2,081 | 2,027 | 2,033 | 1,146,900 | 2,033 |
| 2018-01-23 | 2,050 | 2,088 | 2,045 | 2,084 | 1,295,000 | 2,084 |
| 2018-01-22 | 2,006 | 2,040 | 1,998 | 2,039 | 1,162,200 | 2,039 |
| 2018-01-19 | 1,976 | 2,011 | 1,966 | 2,011 | 1,122,200 | 2,011 |
| 2018-01-18 | 2,038 | 2,041 | 1,979 | 1,985 | 1,304,400 | 1,985 |
| 2018-01-17 | 1,999 | 2,013 | 1,970 | 2,008 | 1,414,900 | 2,008 |
| 2018-01-16 | 2,020 | 2,031 | 2,012 | 2,020 | 753,900 | 2,020 |
| 2018-01-15 | 2,050 | 2,060 | 2,013 | 2,021 | 1,101,000 | 2,021 |
| 2018-01-12 | 2,060 | 2,070 | 2,040 | 2,044 | 1,379,600 | 2,044 |
| 2018-01-11 | 2,030 | 2,060 | 2,023 | 2,058 | 981,500 | 2,058 |
| 2018-01-10 | 2,046 | 2,058 | 2,037 | 2,050 | 838,200 | 2,050 |
| 2018-01-09 | 2,053 | 2,065 | 2,030 | 2,039 | 1,259,300 | 2,039 |
| 2018-01-05 | 2,004 | 2,032 | 2,002 | 2,024 | 1,508,600 | 2,024 |
| 2018-01-04 | 1,976 | 1,999 | 1,968 | 1,990 | 1,777,300 | 1,990 |
分割・併合履歴 ： なし
