6506 (株)安川電機 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 | 2,674 | 2,735 | 2,661 | 2,698 | 2,654,400 | 2,698 |
| 2018-12-27 | 2,807 | 2,816 | 2,698 | 2,724 | 3,465,100 | 2,724 |
| 2018-12-26 | 2,641 | 2,698 | 2,567 | 2,637 | 2,823,900 | 2,637 |
| 2018-12-25 | 2,568 | 2,652 | 2,550 | 2,603 | 4,140,000 | 2,603 |
| 2018-12-21 | 2,823 | 2,853 | 2,722 | 2,768 | 4,980,600 | 2,768 |
| 2018-12-20 | 2,988 | 3,005 | 2,834 | 2,863 | 4,505,100 | 2,863 |
| 2018-12-19 | 2,977 | 3,065 | 2,945 | 3,040 | 3,334,900 | 3,040 |
| 2018-12-18 | 2,948 | 3,020 | 2,913 | 2,977 | 3,817,700 | 2,977 |
| 2018-12-17 | 2,990 | 3,080 | 2,968 | 3,005 | 3,100,200 | 3,005 |
| 2018-12-14 | 3,075 | 3,105 | 2,936 | 2,983 | 6,281,500 | 2,983 |
| 2018-12-13 | 3,150 | 3,250 | 2,995 | 3,115 | 6,082,300 | 3,115 |
| 2018-12-12 | 3,120 | 3,195 | 3,075 | 3,120 | 3,635,900 | 3,120 |
| 2018-12-11 | 3,175 | 3,180 | 3,015 | 3,055 | 4,153,100 | 3,055 |
| 2018-12-10 | 3,175 | 3,240 | 3,165 | 3,180 | 3,310,300 | 3,180 |
| 2018-12-07 | 3,370 | 3,380 | 3,200 | 3,275 | 3,753,900 | 3,275 |
| 2018-12-06 | 3,440 | 3,470 | 3,270 | 3,305 | 3,849,200 | 3,305 |
| 2018-12-05 | 3,460 | 3,560 | 3,440 | 3,490 | 3,067,900 | 3,490 |
| 2018-12-04 | 3,605 | 3,640 | 3,495 | 3,530 | 3,479,500 | 3,530 |
| 2018-12-03 | 3,645 | 3,710 | 3,615 | 3,655 | 4,360,200 | 3,655 |
| 2018-11-30 | 3,590 | 3,645 | 3,540 | 3,540 | 3,801,300 | 3,540 |
| 2018-11-29 | 3,665 | 3,740 | 3,585 | 3,625 | 5,306,900 | 3,625 |
| 2018-11-28 | 3,350 | 3,575 | 3,340 | 3,575 | 5,509,700 | 3,575 |
| 2018-11-27 | 3,345 | 3,400 | 3,305 | 3,365 | 2,961,700 | 3,365 |
| 2018-11-26 | 3,195 | 3,300 | 3,170 | 3,290 | 3,252,200 | 3,290 |
| 2018-11-22 | 3,275 | 3,285 | 3,155 | 3,185 | 3,086,700 | 3,185 |
| 2018-11-21 | 3,160 | 3,285 | 3,125 | 3,275 | 3,087,600 | 3,275 |
| 2018-11-20 | 3,310 | 3,315 | 3,215 | 3,230 | 3,349,900 | 3,230 |
| 2018-11-19 | 3,295 | 3,410 | 3,265 | 3,385 | 3,704,100 | 3,385 |
| 2018-11-16 | 3,435 | 3,480 | 3,270 | 3,285 | 3,957,700 | 3,285 |
| 2018-11-15 | 3,450 | 3,480 | 3,375 | 3,420 | 4,147,600 | 3,420 |
| 2018-11-14 | 3,370 | 3,480 | 3,335 | 3,470 | 5,077,300 | 3,470 |
| 2018-11-13 | 3,215 | 3,365 | 3,165 | 3,335 | 5,252,800 | 3,335 |
| 2018-11-12 | 3,175 | 3,360 | 3,165 | 3,345 | 4,307,700 | 3,345 |
| 2018-11-09 | 3,405 | 3,435 | 3,205 | 3,230 | 5,658,300 | 3,230 |
| 2018-11-08 | 3,590 | 3,595 | 3,415 | 3,420 | 3,973,500 | 3,420 |
| 2018-11-07 | 3,490 | 3,580 | 3,410 | 3,480 | 4,338,200 | 3,480 |
| 2018-11-06 | 3,515 | 3,525 | 3,445 | 3,470 | 2,567,900 | 3,470 |
| 2018-11-05 | 3,440 | 3,585 | 3,420 | 3,500 | 5,590,700 | 3,500 |
| 2018-11-02 | 3,340 | 3,570 | 3,315 | 3,540 | 7,782,800 | 3,540 |
| 2018-11-01 | 3,255 | 3,320 | 3,210 | 3,305 | 4,077,200 | 3,305 |
| 2018-10-31 | 3,155 | 3,265 | 3,110 | 3,265 | 5,183,200 | 3,265 |
| 2018-10-30 | 2,841 | 3,075 | 2,831 | 3,065 | 4,130,800 | 3,065 |
| 2018-10-29 | 2,896 | 2,970 | 2,880 | 2,888 | 3,690,900 | 2,888 |
| 2018-10-26 | 3,050 | 3,100 | 2,836 | 2,897 | 7,232,100 | 2,897 |
| 2018-10-25 | 3,015 | 3,105 | 3,005 | 3,045 | 4,787,000 | 3,045 |
| 2018-10-24 | 3,210 | 3,235 | 3,150 | 3,175 | 4,278,200 | 3,175 |
| 2018-10-23 | 3,240 | 3,310 | 3,150 | 3,185 | 5,525,300 | 3,185 |
| 2018-10-22 | 3,125 | 3,335 | 3,105 | 3,310 | 5,073,500 | 3,310 |
| 2018-10-19 | 3,000 | 3,205 | 2,997 | 3,195 | 4,348,100 | 3,195 |
| 2018-10-18 | 3,325 | 3,330 | 3,110 | 3,115 | 5,636,500 | 3,115 |
| 2018-10-17 | 3,315 | 3,380 | 3,265 | 3,380 | 4,683,500 | 3,380 |
| 2018-10-16 | 3,240 | 3,250 | 3,115 | 3,245 | 3,588,400 | 3,245 |
| 2018-10-15 | 3,055 | 3,280 | 3,055 | 3,200 | 5,052,000 | 3,200 |
| 2018-10-12 | 2,950 | 3,195 | 2,942 | 3,190 | 7,444,700 | 3,190 |
| 2018-10-11 | 3,000 | 3,125 | 2,980 | 3,020 | 9,549,000 | 3,020 |
| 2018-10-10 | 3,220 | 3,270 | 3,150 | 3,215 | 4,254,000 | 3,215 |
| 2018-10-09 | 3,260 | 3,295 | 3,180 | 3,190 | 4,701,600 | 3,190 |
| 2018-10-05 | 3,390 | 3,435 | 3,335 | 3,360 | 2,927,500 | 3,360 |
| 2018-10-04 | 3,500 | 3,520 | 3,400 | 3,450 | 2,456,600 | 3,450 |
| 2018-10-03 | 3,480 | 3,530 | 3,445 | 3,455 | 2,461,200 | 3,455 |
| 2018-10-02 | 3,575 | 3,630 | 3,495 | 3,510 | 4,347,100 | 3,510 |
| 2018-10-01 | 3,385 | 3,560 | 3,385 | 3,525 | 4,127,000 | 3,525 |
| 2018-09-28 | 3,445 | 3,465 | 3,310 | 3,375 | 4,605,800 | 3,375 |
| 2018-09-27 | 3,460 | 3,485 | 3,390 | 3,395 | 4,759,600 | 3,395 |
| 2018-09-26 | 3,495 | 3,575 | 3,470 | 3,530 | 3,573,800 | 3,530 |
| 2018-09-25 | 3,700 | 3,705 | 3,480 | 3,505 | 8,131,800 | 3,505 |
| 2018-09-21 | 3,650 | 3,750 | 3,625 | 3,740 | 5,356,000 | 3,740 |
| 2018-09-20 | 3,550 | 3,625 | 3,540 | 3,575 | 5,171,600 | 3,575 |
| 2018-09-19 | 3,425 | 3,530 | 3,410 | 3,500 | 4,662,900 | 3,500 |
| 2018-09-18 | 3,245 | 3,375 | 3,175 | 3,315 | 4,981,000 | 3,315 |
| 2018-09-14 | 3,150 | 3,355 | 3,135 | 3,315 | 6,284,400 | 3,315 |
| 2018-09-13 | 3,045 | 3,150 | 3,045 | 3,080 | 2,624,000 | 3,080 |
| 2018-09-12 | 3,160 | 3,170 | 3,025 | 3,090 | 3,716,500 | 3,090 |
| 2018-09-11 | 3,230 | 3,240 | 3,155 | 3,160 | 3,187,700 | 3,160 |
| 2018-09-10 | 3,255 | 3,305 | 3,225 | 3,235 | 2,505,800 | 3,235 |
| 2018-09-07 | 3,370 | 3,375 | 3,265 | 3,270 | 3,606,100 | 3,270 |
| 2018-09-06 | 3,450 | 3,475 | 3,415 | 3,435 | 1,779,100 | 3,435 |
| 2018-09-05 | 3,590 | 3,600 | 3,460 | 3,475 | 3,182,600 | 3,475 |
| 2018-09-04 | 3,630 | 3,670 | 3,615 | 3,635 | 1,714,800 | 3,635 |
| 2018-09-03 | 3,755 | 3,760 | 3,630 | 3,630 | 1,581,200 | 3,630 |
| 2018-08-31 | 3,670 | 3,740 | 3,645 | 3,730 | 1,930,800 | 3,730 |
| 2018-08-30 | 3,765 | 3,775 | 3,710 | 3,740 | 1,785,600 | 3,740 |
| 2018-08-29 | 3,710 | 3,760 | 3,710 | 3,745 | 1,864,800 | 3,745 |
| 2018-08-28 | 3,760 | 3,780 | 3,705 | 3,705 | 2,902,800 | 3,705 |
| 2018-08-27 | 3,570 | 3,690 | 3,535 | 3,685 | 2,494,500 | 3,685 |
| 2018-08-24 | 3,590 | 3,600 | 3,510 | 3,555 | 1,839,400 | 3,555 |
| 2018-08-23 | 3,600 | 3,630 | 3,590 | 3,610 | 1,756,200 | 3,610 |
| 2018-08-22 | 3,595 | 3,660 | 3,575 | 3,640 | 1,898,600 | 3,640 |
| 2018-08-21 | 3,480 | 3,620 | 3,475 | 3,600 | 3,005,700 | 3,600 |
| 2018-08-20 | 3,600 | 3,605 | 3,470 | 3,510 | 2,253,800 | 3,510 |
| 2018-08-17 | 3,485 | 3,555 | 3,480 | 3,520 | 2,062,500 | 3,520 |
| 2018-08-16 | 3,365 | 3,490 | 3,330 | 3,460 | 3,553,500 | 3,460 |
| 2018-08-15 | 3,500 | 3,510 | 3,415 | 3,435 | 1,622,800 | 3,435 |
| 2018-08-14 | 3,450 | 3,505 | 3,430 | 3,475 | 1,897,600 | 3,475 |
| 2018-08-13 | 3,545 | 3,545 | 3,405 | 3,425 | 2,485,700 | 3,425 |
| 2018-08-10 | 3,650 | 3,650 | 3,555 | 3,565 | 2,661,100 | 3,565 |
| 2018-08-09 | 3,665 | 3,680 | 3,615 | 3,660 | 1,496,100 | 3,660 |
| 2018-08-08 | 3,650 | 3,665 | 3,610 | 3,665 | 2,013,500 | 3,665 |
| 2018-08-07 | 3,610 | 3,650 | 3,610 | 3,645 | 1,318,300 | 3,645 |
| 2018-08-06 | 3,640 | 3,665 | 3,605 | 3,625 | 1,735,600 | 3,625 |
| 2018-08-03 | 3,640 | 3,670 | 3,625 | 3,670 | 1,756,300 | 3,670 |
| 2018-08-02 | 3,675 | 3,710 | 3,610 | 3,615 | 2,274,600 | 3,615 |
| 2018-08-01 | 3,705 | 3,730 | 3,675 | 3,685 | 1,647,200 | 3,685 |
| 2018-07-31 | 3,620 | 3,685 | 3,600 | 3,670 | 1,985,800 | 3,670 |
| 2018-07-30 | 3,655 | 3,690 | 3,655 | 3,665 | 1,505,300 | 3,665 |
| 2018-07-27 | 3,665 | 3,725 | 3,665 | 3,710 | 2,549,300 | 3,710 |
| 2018-07-26 | 3,650 | 3,670 | 3,580 | 3,645 | 3,294,500 | 3,645 |
| 2018-07-25 | 3,710 | 3,735 | 3,650 | 3,675 | 3,175,200 | 3,675 |
| 2018-07-24 | 3,605 | 3,715 | 3,585 | 3,715 | 3,429,800 | 3,715 |
| 2018-07-23 | 3,620 | 3,650 | 3,590 | 3,610 | 2,566,100 | 3,610 |
| 2018-07-20 | 3,720 | 3,740 | 3,630 | 3,680 | 4,462,600 | 3,680 |
| 2018-07-19 | 3,710 | 3,830 | 3,710 | 3,785 | 4,317,800 | 3,785 |
| 2018-07-18 | 3,620 | 3,735 | 3,570 | 3,695 | 5,004,000 | 3,695 |
| 2018-07-17 | 3,750 | 3,760 | 3,600 | 3,605 | 8,287,500 | 3,605 |
| 2018-07-13 | 4,120 | 4,200 | 3,840 | 3,890 | 11,287,000 | 3,890 |
| 2018-07-12 | 4,065 | 4,100 | 3,970 | 4,050 | 3,751,400 | 4,050 |
| 2018-07-11 | 3,985 | 4,080 | 3,935 | 4,035 | 4,454,500 | 4,035 |
| 2018-07-10 | 3,940 | 4,125 | 3,910 | 4,100 | 5,126,100 | 4,100 |
| 2018-07-09 | 3,830 | 3,880 | 3,805 | 3,855 | 2,127,200 | 3,855 |
| 2018-07-06 | 3,715 | 3,815 | 3,695 | 3,790 | 3,307,700 | 3,790 |
| 2018-07-05 | 3,700 | 3,785 | 3,665 | 3,680 | 3,235,100 | 3,680 |
| 2018-07-04 | 3,880 | 3,880 | 3,710 | 3,720 | 3,739,100 | 3,720 |
| 2018-07-03 | 3,925 | 4,000 | 3,900 | 3,950 | 3,140,100 | 3,950 |
| 2018-07-02 | 3,925 | 4,025 | 3,910 | 3,920 | 2,859,500 | 3,920 |
| 2018-06-29 | 3,950 | 3,970 | 3,840 | 3,915 | 4,636,500 | 3,915 |
| 2018-06-28 | 3,850 | 3,900 | 3,790 | 3,865 | 3,584,800 | 3,865 |
| 2018-06-27 | 3,980 | 4,040 | 3,895 | 3,900 | 2,703,800 | 3,900 |
| 2018-06-26 | 3,900 | 3,995 | 3,875 | 3,980 | 2,375,000 | 3,980 |
| 2018-06-25 | 4,035 | 4,060 | 3,990 | 3,995 | 2,007,500 | 3,995 |
| 2018-06-22 | 3,980 | 4,090 | 3,935 | 4,035 | 2,699,400 | 4,035 |
| 2018-06-21 | 4,065 | 4,130 | 4,030 | 4,080 | 2,264,800 | 4,080 |
| 2018-06-20 | 4,050 | 4,075 | 3,895 | 4,065 | 3,173,200 | 4,065 |
| 2018-06-19 | 4,030 | 4,140 | 4,000 | 4,015 | 2,573,900 | 4,015 |
| 2018-06-18 | 4,165 | 4,175 | 3,985 | 4,070 | 3,613,600 | 4,070 |
| 2018-06-15 | 4,310 | 4,310 | 4,170 | 4,195 | 3,978,600 | 4,195 |
| 2018-06-14 | 4,340 | 4,345 | 4,260 | 4,260 | 2,563,100 | 4,260 |
| 2018-06-13 | 4,365 | 4,380 | 4,290 | 4,355 | 2,387,000 | 4,355 |
| 2018-06-12 | 4,370 | 4,430 | 4,335 | 4,370 | 2,546,600 | 4,370 |
| 2018-06-11 | 4,335 | 4,375 | 4,295 | 4,335 | 1,569,000 | 4,335 |
| 2018-06-08 | 4,305 | 4,365 | 4,275 | 4,305 | 2,507,800 | 4,305 |
| 2018-06-07 | 4,245 | 4,320 | 4,230 | 4,280 | 2,094,700 | 4,280 |
| 2018-06-06 | 4,300 | 4,310 | 4,220 | 4,220 | 2,467,800 | 4,220 |
| 2018-06-05 | 4,415 | 4,450 | 4,310 | 4,335 | 1,812,600 | 4,335 |
| 2018-06-04 | 4,360 | 4,385 | 4,300 | 4,370 | 2,058,900 | 4,370 |
| 2018-06-01 | 4,380 | 4,385 | 4,285 | 4,295 | 2,666,300 | 4,295 |
| 2018-05-31 | 4,400 | 4,425 | 4,335 | 4,400 | 2,983,400 | 4,400 |
| 2018-05-30 | 4,335 | 4,370 | 4,310 | 4,340 | 2,682,700 | 4,340 |
| 2018-05-29 | 4,520 | 4,520 | 4,410 | 4,435 | 1,360,500 | 4,435 |
| 2018-05-28 | 4,490 | 4,540 | 4,470 | 4,520 | 1,229,400 | 4,520 |
| 2018-05-25 | 4,395 | 4,525 | 4,390 | 4,480 | 2,255,000 | 4,480 |
| 2018-05-24 | 4,630 | 4,640 | 4,410 | 4,430 | 4,283,700 | 4,430 |
| 2018-05-23 | 4,715 | 4,725 | 4,630 | 4,670 | 1,929,500 | 4,670 |
| 2018-05-22 | 4,720 | 4,805 | 4,700 | 4,745 | 2,516,800 | 4,745 |
| 2018-05-21 | 4,660 | 4,690 | 4,645 | 4,680 | 1,110,600 | 4,680 |
| 2018-05-18 | 4,600 | 4,670 | 4,585 | 4,655 | 1,745,300 | 4,655 |
| 2018-05-17 | 4,570 | 4,635 | 4,565 | 4,580 | 1,733,800 | 4,580 |
| 2018-05-16 | 4,580 | 4,590 | 4,520 | 4,530 | 1,665,300 | 4,530 |
| 2018-05-15 | 4,685 | 4,705 | 4,595 | 4,615 | 2,040,600 | 4,615 |
| 2018-05-14 | 4,635 | 4,645 | 4,585 | 4,645 | 1,633,300 | 4,645 |
| 2018-05-11 | 4,520 | 4,600 | 4,505 | 4,595 | 2,638,600 | 4,595 |
| 2018-05-10 | 4,520 | 4,540 | 4,460 | 4,495 | 1,232,600 | 4,495 |
| 2018-05-09 | 4,530 | 4,570 | 4,470 | 4,505 | 1,779,800 | 4,505 |
| 2018-05-08 | 4,425 | 4,520 | 4,405 | 4,510 | 2,223,900 | 4,510 |
| 2018-05-07 | 4,475 | 4,475 | 4,365 | 4,435 | 1,822,300 | 4,435 |
| 2018-05-02 | 4,470 | 4,515 | 4,435 | 4,450 | 2,028,000 | 4,450 |
| 2018-05-01 | 4,455 | 4,495 | 4,375 | 4,465 | 2,721,900 | 4,465 |
| 2018-04-27 | 4,500 | 4,505 | 4,395 | 4,470 | 5,140,000 | 4,470 |
| 2018-04-26 | 4,640 | 4,650 | 4,560 | 4,580 | 3,121,100 | 4,580 |
| 2018-04-25 | 4,710 | 4,710 | 4,560 | 4,630 | 4,165,400 | 4,630 |
| 2018-04-24 | 4,825 | 4,850 | 4,740 | 4,770 | 2,350,400 | 4,770 |
| 2018-04-23 | 4,820 | 4,905 | 4,775 | 4,780 | 2,317,200 | 4,780 |
| 2018-04-20 | 4,800 | 4,835 | 4,720 | 4,820 | 2,914,900 | 4,820 |
| 2018-04-19 | 4,825 | 4,935 | 4,800 | 4,850 | 4,115,400 | 4,850 |
| 2018-04-18 | 4,710 | 4,810 | 4,700 | 4,785 | 3,920,600 | 4,785 |
| 2018-04-17 | 4,690 | 4,760 | 4,655 | 4,695 | 3,328,200 | 4,695 |
| 2018-04-16 | 4,765 | 4,795 | 4,645 | 4,685 | 4,398,900 | 4,685 |
| 2018-04-13 | 4,845 | 4,850 | 4,620 | 4,665 | 8,733,700 | 4,665 |
| 2018-04-12 | 4,700 | 4,775 | 4,650 | 4,740 | 3,012,600 | 4,740 |
| 2018-04-11 | 4,710 | 4,830 | 4,710 | 4,750 | 3,856,900 | 4,750 |
| 2018-04-10 | 4,450 | 4,665 | 4,405 | 4,640 | 5,211,700 | 4,640 |
| 2018-04-09 | 4,585 | 4,590 | 4,460 | 4,520 | 4,588,600 | 4,520 |
| 2018-04-06 | 4,740 | 4,765 | 4,635 | 4,650 | 3,151,300 | 4,650 |
| 2018-04-05 | 4,760 | 4,800 | 4,645 | 4,765 | 2,884,400 | 4,765 |
| 2018-04-04 | 4,830 | 4,835 | 4,665 | 4,690 | 3,464,800 | 4,690 |
| 2018-04-03 | 4,760 | 4,805 | 4,710 | 4,790 | 1,982,700 | 4,790 |
| 2018-03-30 | 4,790 | 4,840 | 4,770 | 4,825 | 2,685,100 | 4,825 |
| 2018-03-29 | 4,660 | 4,770 | 4,650 | 4,720 | 3,518,500 | 4,720 |
| 2018-03-28 | 4,685 | 4,705 | 4,540 | 4,600 | 4,100,200 | 4,600 |
| 2018-03-27 | 4,800 | 4,810 | 4,725 | 4,795 | 3,469,300 | 4,795 |
| 2018-03-26 | 4,625 | 4,660 | 4,515 | 4,660 | 3,723,400 | 4,660 |
| 2018-03-23 | 4,725 | 4,755 | 4,665 | 4,695 | 5,645,000 | 4,695 |
| 2018-03-22 | 4,765 | 4,980 | 4,765 | 4,935 | 2,903,500 | 4,935 |
| 2018-03-20 | 4,880 | 4,900 | 4,760 | 4,835 | 3,032,600 | 4,835 |
| 2018-03-19 | 5,060 | 5,130 | 4,925 | 4,965 | 3,260,500 | 4,965 |
| 2018-03-16 | 5,240 | 5,260 | 5,090 | 5,160 | 3,118,800 | 5,160 |
| 2018-03-15 | 5,160 | 5,190 | 5,080 | 5,190 | 2,848,300 | 5,190 |
| 2018-03-14 | 5,000 | 5,170 | 4,990 | 5,170 | 3,805,700 | 5,170 |
| 2018-03-13 | 4,910 | 5,060 | 4,900 | 5,050 | 3,100,900 | 5,050 |
| 2018-03-12 | 4,905 | 4,970 | 4,825 | 4,885 | 2,851,600 | 4,885 |
| 2018-03-09 | 4,755 | 4,855 | 4,695 | 4,755 | 3,568,300 | 4,755 |
| 2018-03-08 | 4,755 | 4,780 | 4,655 | 4,685 | 2,806,600 | 4,685 |
| 2018-03-07 | 4,820 | 4,845 | 4,695 | 4,705 | 3,392,100 | 4,705 |
| 2018-03-06 | 4,850 | 4,920 | 4,820 | 4,875 | 2,861,500 | 4,875 |
| 2018-03-05 | 4,730 | 4,775 | 4,650 | 4,670 | 2,556,100 | 4,670 |
| 2018-03-02 | 4,755 | 4,825 | 4,745 | 4,790 | 3,458,500 | 4,790 |
| 2018-03-01 | 4,970 | 4,980 | 4,850 | 4,920 | 3,357,200 | 4,920 |
| 2018-02-28 | 5,100 | 5,130 | 5,000 | 5,010 | 2,758,100 | 5,010 |
| 2018-02-27 | 4,955 | 5,170 | 4,950 | 5,120 | 4,038,800 | 5,120 |
| 2018-02-26 | 4,985 | 5,010 | 4,870 | 4,895 | 2,404,100 | 4,895 |
| 2018-02-23 | 4,955 | 4,955 | 4,875 | 4,935 | 1,815,100 | 4,935 |
| 2018-02-22 | 4,930 | 5,010 | 4,885 | 4,930 | 2,842,100 | 4,930 |
| 2018-02-21 | 4,880 | 5,020 | 4,835 | 4,975 | 3,462,300 | 4,975 |
| 2018-02-20 | 4,940 | 4,940 | 4,830 | 4,860 | 2,724,300 | 4,860 |
| 2018-02-19 | 4,930 | 4,950 | 4,825 | 4,950 | 3,219,900 | 4,950 |
| 2018-02-16 | 4,905 | 4,990 | 4,860 | 4,905 | 4,512,800 | 4,905 |
| 2018-02-15 | 4,750 | 4,895 | 4,720 | 4,845 | 3,782,100 | 4,845 |
| 2018-02-14 | 4,800 | 4,905 | 4,635 | 4,690 | 5,101,600 | 4,690 |
| 2018-02-13 | 4,950 | 4,980 | 4,805 | 4,815 | 4,574,400 | 4,815 |
| 2018-02-09 | 4,715 | 4,850 | 4,710 | 4,845 | 6,882,400 | 4,845 |
| 2018-02-08 | 5,070 | 5,150 | 4,935 | 4,990 | 5,446,000 | 4,990 |
| 2018-02-07 | 5,360 | 5,380 | 5,020 | 5,040 | 5,341,100 | 5,040 |
| 2018-02-06 | 5,040 | 5,100 | 4,795 | 5,020 | 11,513,500 | 5,020 |
| 2018-02-05 | 5,400 | 5,520 | 5,400 | 5,440 | 4,355,200 | 5,440 |
| 2018-02-02 | 5,720 | 5,720 | 5,580 | 5,640 | 3,429,700 | 5,640 |
| 2018-02-01 | 5,690 | 5,760 | 5,620 | 5,750 | 2,607,500 | 5,750 |
| 2018-01-31 | 5,520 | 5,700 | 5,470 | 5,620 | 4,199,600 | 5,620 |
| 2018-01-30 | 5,730 | 5,750 | 5,520 | 5,580 | 4,326,900 | 5,580 |
| 2018-01-29 | 5,790 | 5,810 | 5,730 | 5,740 | 2,497,200 | 5,740 |
| 2018-01-26 | 5,820 | 5,850 | 5,660 | 5,710 | 3,923,400 | 5,710 |
| 2018-01-25 | 5,690 | 5,930 | 5,630 | 5,800 | 5,747,100 | 5,800 |
| 2018-01-24 | 5,820 | 5,960 | 5,730 | 5,790 | 10,519,800 | 5,790 |
| 2018-01-23 | 6,020 | 6,060 | 5,910 | 6,060 | 3,732,300 | 6,060 |
| 2018-01-22 | 5,960 | 6,030 | 5,930 | 5,980 | 2,821,100 | 5,980 |
| 2018-01-19 | 6,000 | 6,020 | 5,880 | 6,000 | 3,606,600 | 6,000 |
| 2018-01-18 | 6,080 | 6,120 | 5,930 | 5,950 | 5,502,400 | 5,950 |
| 2018-01-17 | 5,790 | 6,010 | 5,790 | 5,920 | 5,958,000 | 5,920 |
| 2018-01-16 | 5,650 | 5,940 | 5,580 | 5,930 | 4,724,000 | 5,930 |
| 2018-01-15 | 5,690 | 5,720 | 5,580 | 5,660 | 4,314,100 | 5,660 |
| 2018-01-12 | 5,380 | 5,560 | 5,370 | 5,540 | 5,411,300 | 5,540 |
| 2018-01-11 | 5,210 | 5,350 | 5,160 | 5,340 | 3,013,700 | 5,340 |
| 2018-01-10 | 5,340 | 5,360 | 5,220 | 5,270 | 2,767,700 | 5,270 |
| 2018-01-09 | 5,290 | 5,330 | 5,220 | 5,330 | 4,352,000 | 5,330 |
| 2018-01-05 | 5,200 | 5,280 | 5,140 | 5,270 | 4,146,800 | 5,270 |
| 2018-01-04 | 5,070 | 5,160 | 5,030 | 5,160 | 4,240,200 | 5,160 |
分割・併合履歴 ： なし