6555 (株)MS&Consulting 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 | 1,007 | 1,022 | 980 | 991 | 55,100 | 991 |
| 2018-12-27 | 1,015 | 1,036 | 986 | 1,025 | 63,600 | 1,025 |
| 2018-12-26 | 989 | 995 | 934 | 950 | 55,500 | 950 |
| 2018-12-25 | 954 | 980 | 935 | 958 | 136,600 | 958 |
| 2018-12-21 | 1,091 | 1,112 | 1,002 | 1,059 | 150,500 | 1,059 |
| 2018-12-20 | 1,150 | 1,167 | 1,079 | 1,095 | 91,000 | 1,095 |
| 2018-12-19 | 1,154 | 1,182 | 1,144 | 1,166 | 35,100 | 1,166 |
| 2018-12-18 | 1,157 | 1,191 | 1,146 | 1,158 | 52,400 | 1,158 |
| 2018-12-17 | 1,173 | 1,201 | 1,151 | 1,187 | 34,800 | 1,187 |
| 2018-12-14 | 1,194 | 1,194 | 1,150 | 1,173 | 42,100 | 1,173 |
| 2018-12-13 | 1,190 | 1,190 | 1,172 | 1,180 | 21,400 | 1,180 |
| 2018-12-12 | 1,125 | 1,188 | 1,125 | 1,178 | 23,500 | 1,178 |
| 2018-12-11 | 1,141 | 1,167 | 1,115 | 1,122 | 33,200 | 1,122 |
| 2018-12-10 | 1,180 | 1,190 | 1,120 | 1,149 | 79,700 | 1,149 |
| 2018-12-07 | 1,205 | 1,227 | 1,201 | 1,205 | 21,700 | 1,205 |
| 2018-12-06 | 1,209 | 1,213 | 1,194 | 1,205 | 35,500 | 1,205 |
| 2018-12-05 | 1,196 | 1,232 | 1,191 | 1,218 | 38,000 | 1,218 |
| 2018-12-04 | 1,250 | 1,278 | 1,237 | 1,244 | 47,300 | 1,244 |
| 2018-12-03 | 1,240 | 1,260 | 1,208 | 1,259 | 44,200 | 1,259 |
| 2018-11-30 | 1,259 | 1,260 | 1,215 | 1,230 | 46,800 | 1,230 |
| 2018-11-29 | 1,230 | 1,266 | 1,220 | 1,260 | 59,100 | 1,260 |
| 2018-11-28 | 1,209 | 1,245 | 1,199 | 1,234 | 69,200 | 1,234 |
| 2018-11-27 | 1,216 | 1,222 | 1,188 | 1,209 | 60,600 | 1,209 |
| 2018-11-26 | 1,169 | 1,218 | 1,169 | 1,209 | 41,800 | 1,209 |
| 2018-11-22 | 1,159 | 1,177 | 1,140 | 1,160 | 63,600 | 1,160 |
| 2018-11-21 | 1,134 | 1,156 | 1,124 | 1,154 | 35,600 | 1,154 |
| 2018-11-20 | 1,190 | 1,190 | 1,148 | 1,159 | 51,600 | 1,159 |
| 2018-11-19 | 1,190 | 1,220 | 1,174 | 1,190 | 73,600 | 1,190 |
| 2018-11-16 | 1,181 | 1,205 | 1,169 | 1,169 | 78,700 | 1,169 |
| 2018-11-15 | 1,169 | 1,210 | 1,169 | 1,178 | 53,900 | 1,178 |
| 2018-11-14 | 1,175 | 1,223 | 1,148 | 1,195 | 54,700 | 1,195 |
| 2018-11-13 | 1,134 | 1,184 | 1,123 | 1,177 | 43,600 | 1,177 |
| 2018-11-12 | 1,200 | 1,214 | 1,164 | 1,164 | 80,300 | 1,164 |
| 2018-11-09 | 1,187 | 1,248 | 1,185 | 1,241 | 107,200 | 1,241 |
| 2018-11-08 | 1,160 | 1,215 | 1,155 | 1,180 | 128,200 | 1,180 |
| 2018-11-07 | 1,117 | 1,142 | 1,112 | 1,115 | 30,100 | 1,115 |
| 2018-11-06 | 1,141 | 1,141 | 1,103 | 1,114 | 35,700 | 1,114 |
| 2018-11-05 | 1,147 | 1,148 | 1,124 | 1,129 | 27,300 | 1,129 |
| 2018-11-02 | 1,098 | 1,165 | 1,097 | 1,148 | 40,000 | 1,148 |
| 2018-11-01 | 1,108 | 1,115 | 1,067 | 1,081 | 73,700 | 1,081 |
| 2018-10-31 | 1,104 | 1,133 | 1,076 | 1,118 | 93,300 | 1,118 |
| 2018-10-30 | 1,025 | 1,071 | 992 | 1,055 | 165,400 | 1,055 |
| 2018-10-29 | 1,100 | 1,122 | 1,042 | 1,050 | 174,200 | 1,050 |
| 2018-10-26 | 1,189 | 1,207 | 1,081 | 1,104 | 162,600 | 1,104 |
| 2018-10-25 | 1,190 | 1,198 | 1,175 | 1,175 | 110,000 | 1,175 |
| 2018-10-24 | 1,233 | 1,242 | 1,211 | 1,230 | 59,500 | 1,230 |
| 2018-10-23 | 1,255 | 1,256 | 1,232 | 1,239 | 70,300 | 1,239 |
| 2018-10-22 | 1,270 | 1,286 | 1,251 | 1,270 | 22,400 | 1,270 |
| 2018-10-19 | 1,251 | 1,270 | 1,241 | 1,270 | 43,800 | 1,270 |
| 2018-10-18 | 1,300 | 1,300 | 1,255 | 1,268 | 60,400 | 1,268 |
| 2018-10-17 | 1,307 | 1,346 | 1,283 | 1,302 | 84,000 | 1,302 |
| 2018-10-16 | 1,261 | 1,285 | 1,261 | 1,281 | 59,800 | 1,281 |
| 2018-10-15 | 1,313 | 1,317 | 1,249 | 1,250 | 62,100 | 1,250 |
| 2018-10-12 | 1,258 | 1,318 | 1,242 | 1,299 | 61,400 | 1,299 |
| 2018-10-11 | 1,259 | 1,300 | 1,200 | 1,274 | 266,300 | 1,274 |
| 2018-10-10 | 1,370 | 1,380 | 1,274 | 1,379 | 214,600 | 1,379 |
| 2018-10-09 | 1,406 | 1,412 | 1,339 | 1,349 | 190,800 | 1,349 |
| 2018-10-05 | 1,408 | 1,432 | 1,375 | 1,411 | 179,400 | 1,411 |
| 2018-10-04 | 1,320 | 1,446 | 1,312 | 1,408 | 312,500 | 1,408 |
| 2018-10-03 | 1,286 | 1,316 | 1,266 | 1,309 | 39,900 | 1,309 |
| 2018-10-02 | 1,324 | 1,325 | 1,280 | 1,286 | 52,100 | 1,286 |
| 2018-10-01 | 1,313 | 1,339 | 1,308 | 1,309 | 51,100 | 1,309 |
| 2018-09-28 | 1,320 | 1,332 | 1,300 | 1,317 | 179,900 | 1,317 |
| 2018-09-27 | 1,296 | 1,296 | 1,260 | 1,269 | 33,600 | 1,269 |
| 2018-09-26 | 1,287 | 1,307 | 1,267 | 1,297 | 34,400 | 1,297 |
| 2018-09-25 | 1,278 | 1,280 | 1,261 | 1,279 | 28,200 | 1,279 |
| 2018-09-21 | 1,290 | 1,294 | 1,256 | 1,264 | 35,900 | 1,264 |
| 2018-09-20 | 1,277 | 1,287 | 1,271 | 1,282 | 33,500 | 1,282 |
| 2018-09-19 | 1,236 | 1,270 | 1,235 | 1,263 | 32,900 | 1,263 |
| 2018-09-18 | 1,227 | 1,248 | 1,215 | 1,235 | 27,500 | 1,235 |
| 2018-09-14 | 1,232 | 1,233 | 1,213 | 1,227 | 32,000 | 1,227 |
| 2018-09-13 | 1,215 | 1,218 | 1,205 | 1,207 | 24,800 | 1,207 |
| 2018-09-12 | 1,226 | 1,233 | 1,213 | 1,215 | 32,400 | 1,215 |
| 2018-09-11 | 1,237 | 1,240 | 1,205 | 1,226 | 41,300 | 1,226 |
| 2018-09-10 | 1,230 | 1,250 | 1,226 | 1,228 | 20,000 | 1,228 |
| 2018-09-07 | 1,234 | 1,236 | 1,215 | 1,229 | 31,100 | 1,229 |
| 2018-09-06 | 1,251 | 1,258 | 1,220 | 1,248 | 33,700 | 1,248 |
| 2018-09-05 | 1,285 | 1,285 | 1,244 | 1,251 | 51,400 | 1,251 |
| 2018-09-04 | 1,268 | 1,302 | 1,258 | 1,284 | 42,000 | 1,284 |
| 2018-09-03 | 1,330 | 1,355 | 1,268 | 1,269 | 90,300 | 1,269 |
| 2018-08-31 | 1,285 | 1,335 | 1,270 | 1,321 | 100,100 | 1,321 |
| 2018-08-30 | 1,263 | 1,284 | 1,263 | 1,281 | 26,100 | 1,281 |
| 2018-08-29 | 1,253 | 1,270 | 1,248 | 1,250 | 23,300 | 1,250 |
| 2018-08-28 | 1,290 | 1,297 | 1,252 | 1,252 | 44,200 | 1,252 |
| 2018-08-27 | 1,300 | 1,308 | 1,278 | 1,288 | 45,700 | 1,288 |
| 2018-08-24 | 1,257 | 1,298 | 1,224 | 1,287 | 64,200 | 1,287 |
| 2018-08-23 | 1,220 | 1,257 | 1,206 | 1,253 | 37,100 | 1,253 |
| 2018-08-22 | 1,200 | 1,230 | 1,194 | 1,220 | 57,500 | 1,220 |
| 2018-08-21 | 1,216 | 1,216 | 1,196 | 1,200 | 24,500 | 1,200 |
| 2018-08-20 | 1,220 | 1,220 | 1,197 | 1,217 | 23,300 | 1,217 |
| 2018-08-17 | 1,215 | 1,232 | 1,187 | 1,190 | 91,700 | 1,190 |
| 2018-08-16 | 1,213 | 1,236 | 1,213 | 1,214 | 28,000 | 1,214 |
| 2018-08-15 | 1,240 | 1,280 | 1,213 | 1,223 | 65,200 | 1,223 |
| 2018-08-14 | 1,224 | 1,249 | 1,224 | 1,233 | 21,300 | 1,233 |
| 2018-08-13 | 1,246 | 1,256 | 1,208 | 1,222 | 36,700 | 1,222 |
| 2018-08-10 | 1,221 | 1,267 | 1,221 | 1,263 | 63,400 | 1,263 |
| 2018-08-09 | 1,225 | 1,225 | 1,165 | 1,210 | 106,700 | 1,210 |
| 2018-08-08 | 1,207 | 1,224 | 1,205 | 1,215 | 53,900 | 1,215 |
| 2018-08-07 | 1,208 | 1,218 | 1,194 | 1,196 | 47,500 | 1,196 |
| 2018-08-06 | 1,231 | 1,237 | 1,212 | 1,214 | 63,200 | 1,214 |
| 2018-08-03 | 1,280 | 1,280 | 1,234 | 1,238 | 28,400 | 1,238 |
| 2018-08-02 | 1,309 | 1,309 | 1,259 | 1,265 | 38,700 | 1,265 |
| 2018-08-01 | 1,290 | 1,310 | 1,290 | 1,308 | 32,500 | 1,308 |
| 2018-07-31 | 1,269 | 1,294 | 1,253 | 1,291 | 25,600 | 1,291 |
| 2018-07-30 | 1,325 | 1,325 | 1,258 | 1,260 | 57,000 | 1,260 |
| 2018-07-27 | 1,331 | 1,331 | 1,306 | 1,326 | 44,700 | 1,326 |
| 2018-07-26 | 1,313 | 1,345 | 1,291 | 1,334 | 150,900 | 1,334 |
| 2018-07-25 | 1,238 | 1,269 | 1,234 | 1,266 | 39,200 | 1,266 |
| 2018-07-24 | 1,212 | 1,238 | 1,207 | 1,228 | 30,100 | 1,228 |
| 2018-07-23 | 1,216 | 1,233 | 1,185 | 1,210 | 69,600 | 1,210 |
| 2018-07-20 | 1,235 | 1,254 | 1,216 | 1,234 | 49,300 | 1,234 |
| 2018-07-19 | 1,288 | 1,288 | 1,239 | 1,240 | 116,200 | 1,240 |
| 2018-07-18 | 1,305 | 1,314 | 1,275 | 1,298 | 71,800 | 1,298 |
| 2018-07-17 | 1,333 | 1,347 | 1,297 | 1,301 | 61,500 | 1,301 |
| 2018-07-13 | 1,334 | 1,356 | 1,317 | 1,320 | 78,500 | 1,320 |
| 2018-07-12 | 1,306 | 1,345 | 1,306 | 1,332 | 71,100 | 1,332 |
| 2018-07-11 | 1,292 | 1,330 | 1,276 | 1,316 | 70,400 | 1,316 |
| 2018-07-10 | 1,332 | 1,364 | 1,290 | 1,307 | 154,700 | 1,307 |
| 2018-07-09 | 1,285 | 1,330 | 1,275 | 1,315 | 113,800 | 1,315 |
| 2018-07-06 | 1,255 | 1,270 | 1,231 | 1,249 | 63,500 | 1,249 |
| 2018-07-05 | 1,263 | 1,281 | 1,225 | 1,225 | 74,900 | 1,225 |
| 2018-07-04 | 1,246 | 1,298 | 1,246 | 1,278 | 83,500 | 1,278 |
| 2018-07-03 | 1,278 | 1,295 | 1,219 | 1,245 | 63,000 | 1,245 |
| 2018-07-02 | 1,230 | 1,300 | 1,225 | 1,248 | 89,200 | 1,248 |
| 2018-06-29 | 1,270 | 1,285 | 1,221 | 1,230 | 86,800 | 1,230 |
| 2018-06-28 | 1,338 | 1,338 | 1,230 | 1,261 | 147,500 | 1,261 |
| 2018-06-27 | 1,341 | 1,362 | 1,330 | 1,349 | 57,400 | 1,349 |
| 2018-06-26 | 1,320 | 1,350 | 1,301 | 1,340 | 106,800 | 1,340 |
| 2018-06-25 | 1,348 | 1,359 | 1,310 | 1,356 | 183,800 | 1,356 |
| 2018-06-22 | 1,309 | 1,347 | 1,291 | 1,303 | 185,500 | 1,303 |
| 2018-06-21 | 1,284 | 1,313 | 1,267 | 1,309 | 219,100 | 1,309 |
| 2018-06-20 | 1,214 | 1,265 | 1,190 | 1,257 | 69,600 | 1,257 |
| 2018-06-19 | 1,257 | 1,268 | 1,188 | 1,214 | 104,100 | 1,214 |
| 2018-06-18 | 1,214 | 1,258 | 1,213 | 1,242 | 129,000 | 1,242 |
| 2018-06-15 | 1,208 | 1,230 | 1,192 | 1,205 | 157,800 | 1,205 |
| 2018-06-14 | 1,142 | 1,164 | 1,142 | 1,163 | 32,900 | 1,163 |
| 2018-06-13 | 1,144 | 1,160 | 1,132 | 1,147 | 23,900 | 1,147 |
| 2018-06-12 | 1,147 | 1,147 | 1,130 | 1,136 | 16,100 | 1,136 |
| 2018-06-11 | 1,132 | 1,149 | 1,129 | 1,143 | 17,700 | 1,143 |
| 2018-06-08 | 1,131 | 1,131 | 1,119 | 1,124 | 19,700 | 1,124 |
| 2018-06-07 | 1,117 | 1,133 | 1,110 | 1,124 | 21,900 | 1,124 |
| 2018-06-06 | 1,122 | 1,134 | 1,110 | 1,115 | 26,300 | 1,115 |
| 2018-06-05 | 1,159 | 1,169 | 1,129 | 1,130 | 49,000 | 1,130 |
| 2018-06-04 | 1,172 | 1,179 | 1,140 | 1,153 | 134,400 | 1,153 |
| 2018-06-01 | 1,117 | 1,142 | 1,104 | 1,142 | 71,300 | 1,142 |
| 2018-05-31 | 1,112 | 1,112 | 1,080 | 1,103 | 25,000 | 1,103 |
| 2018-05-30 | 1,088 | 1,093 | 1,060 | 1,087 | 37,000 | 1,087 |
| 2018-05-29 | 1,115 | 1,121 | 1,093 | 1,096 | 29,700 | 1,096 |
| 2018-05-28 | 1,087 | 1,116 | 1,083 | 1,116 | 61,300 | 1,116 |
| 2018-05-25 | 1,070 | 1,077 | 1,057 | 1,057 | 28,600 | 1,057 |
| 2018-05-24 | 1,094 | 1,094 | 1,067 | 1,082 | 46,100 | 1,082 |
| 2018-05-23 | 1,117 | 1,117 | 1,087 | 1,093 | 45,400 | 1,093 |
| 2018-05-22 | 1,115 | 1,119 | 1,101 | 1,115 | 28,700 | 1,115 |
| 2018-05-21 | 1,110 | 1,122 | 1,103 | 1,105 | 33,600 | 1,105 |
| 2018-05-18 | 1,078 | 1,114 | 1,078 | 1,108 | 56,800 | 1,108 |
| 2018-05-17 | 1,066 | 1,087 | 1,060 | 1,074 | 47,300 | 1,074 |
| 2018-05-16 | 1,119 | 1,120 | 1,055 | 1,066 | 101,600 | 1,066 |
| 2018-05-15 | 1,160 | 1,179 | 1,119 | 1,133 | 65,300 | 1,133 |
| 2018-05-14 | 1,188 | 1,190 | 1,142 | 1,159 | 64,400 | 1,159 |
| 2018-05-11 | 1,227 | 1,235 | 1,177 | 1,183 | 149,200 | 1,183 |
| 2018-05-10 | 1,160 | 1,160 | 1,137 | 1,137 | 43,800 | 1,137 |
| 2018-05-09 | 1,181 | 1,196 | 1,147 | 1,166 | 72,300 | 1,166 |
| 2018-05-08 | 1,183 | 1,213 | 1,183 | 1,184 | 66,500 | 1,184 |
| 2018-05-07 | 1,191 | 1,222 | 1,191 | 1,198 | 60,000 | 1,198 |
| 2018-05-02 | 1,230 | 1,230 | 1,180 | 1,202 | 66,200 | 1,202 |
| 2018-05-01 | 1,249 | 1,259 | 1,211 | 1,215 | 77,700 | 1,215 |
| 2018-04-27 | 1,221 | 1,254 | 1,218 | 1,240 | 76,300 | 1,240 |
| 2018-04-26 | 1,246 | 1,259 | 1,202 | 1,222 | 79,700 | 1,222 |
| 2018-04-25 | 1,200 | 1,260 | 1,192 | 1,241 | 97,100 | 1,241 |
| 2018-04-24 | 1,256 | 1,266 | 1,200 | 1,200 | 122,900 | 1,200 |
| 2018-04-23 | 1,218 | 1,271 | 1,215 | 1,259 | 173,800 | 1,259 |
| 2018-04-20 | 1,160 | 1,219 | 1,141 | 1,214 | 149,600 | 1,214 |
| 2018-04-19 | 1,125 | 1,169 | 1,113 | 1,149 | 82,700 | 1,149 |
| 2018-04-18 | 1,088 | 1,122 | 1,087 | 1,118 | 25,900 | 1,118 |
| 2018-04-17 | 1,084 | 1,109 | 1,017 | 1,084 | 60,900 | 1,084 |
| 2018-04-16 | 1,107 | 1,111 | 1,078 | 1,085 | 37,000 | 1,085 |
| 2018-04-13 | 1,113 | 1,121 | 1,106 | 1,107 | 17,200 | 1,107 |
| 2018-04-12 | 1,110 | 1,130 | 1,088 | 1,113 | 33,600 | 1,113 |
| 2018-04-11 | 1,110 | 1,120 | 1,081 | 1,112 | 26,600 | 1,112 |
| 2018-04-10 | 1,092 | 1,119 | 1,086 | 1,111 | 42,700 | 1,111 |
| 2018-04-09 | 1,100 | 1,110 | 1,061 | 1,080 | 68,900 | 1,080 |
| 2018-04-06 | 1,125 | 1,126 | 1,094 | 1,106 | 51,600 | 1,106 |
| 2018-04-05 | 1,063 | 1,124 | 1,061 | 1,095 | 74,200 | 1,095 |
| 2018-04-04 | 1,056 | 1,067 | 1,041 | 1,055 | 27,100 | 1,055 |
| 2018-04-03 | 1,057 | 1,070 | 1,039 | 1,050 | 21,100 | 1,050 |
| 2018-03-30 | 1,067 | 1,083 | 1,051 | 1,064 | 15,300 | 1,064 |
| 2018-03-29 | 1,059 | 1,066 | 1,035 | 1,054 | 26,600 | 1,054 |
| 2018-03-28 | 1,030 | 1,077 | 990 | 1,031 | 23,300 | 1,031 |
| 2018-03-27 | 1,045 | 1,065 | 1,045 | 1,052 | 21,000 | 1,052 |
| 2018-03-26 | 1,009 | 1,040 | 1,008 | 1,033 | 34,500 | 1,033 |
| 2018-03-23 | 1,026 | 1,045 | 1,015 | 1,015 | 52,400 | 1,015 |
| 2018-03-22 | 1,054 | 1,064 | 1,046 | 1,050 | 15,300 | 1,050 |
| 2018-03-20 | 1,050 | 1,064 | 1,043 | 1,046 | 29,500 | 1,046 |
| 2018-03-19 | 1,100 | 1,102 | 1,059 | 1,059 | 31,600 | 1,059 |
| 2018-03-16 | 1,102 | 1,102 | 1,089 | 1,096 | 19,900 | 1,096 |
| 2018-03-15 | 1,105 | 1,109 | 1,086 | 1,094 | 20,600 | 1,094 |
| 2018-03-14 | 1,129 | 1,138 | 1,105 | 1,105 | 27,300 | 1,105 |
| 2018-03-13 | 1,142 | 1,157 | 1,125 | 1,128 | 46,200 | 1,128 |
| 2018-03-12 | 1,120 | 1,140 | 1,110 | 1,124 | 41,200 | 1,124 |
| 2018-03-09 | 1,052 | 1,107 | 1,030 | 1,090 | 62,500 | 1,090 |
| 2018-03-08 | 1,030 | 1,046 | 1,020 | 1,022 | 15,000 | 1,022 |
| 2018-03-07 | 1,045 | 1,048 | 1,024 | 1,029 | 33,400 | 1,029 |
| 2018-03-06 | 1,044 | 1,076 | 1,043 | 1,044 | 33,900 | 1,044 |
| 2018-03-05 | 1,076 | 1,080 | 1,045 | 1,046 | 28,900 | 1,046 |
| 2018-03-02 | 1,072 | 1,096 | 1,070 | 1,092 | 51,900 | 1,092 |
| 2018-03-01 | 1,132 | 1,132 | 1,105 | 1,112 | 16,800 | 1,112 |
| 2018-02-28 | 1,118 | 1,129 | 1,110 | 1,122 | 21,800 | 1,122 |
| 2018-02-27 | 1,144 | 1,145 | 1,122 | 1,122 | 27,500 | 1,122 |
| 2018-02-26 | 1,149 | 1,150 | 1,130 | 1,143 | 24,600 | 1,143 |
| 2018-02-23 | 1,128 | 1,132 | 1,119 | 1,120 | 22,800 | 1,120 |
| 2018-02-22 | 1,153 | 1,160 | 1,122 | 1,124 | 53,600 | 1,124 |
| 2018-02-21 | 1,125 | 1,148 | 1,100 | 1,140 | 41,000 | 1,140 |
| 2018-02-20 | 1,105 | 1,124 | 1,101 | 1,124 | 37,500 | 1,124 |
| 2018-02-19 | 1,077 | 1,120 | 1,077 | 1,115 | 62,800 | 1,115 |
| 2018-02-16 | 1,049 | 1,074 | 1,030 | 1,060 | 45,000 | 1,060 |
| 2018-02-15 | 1,025 | 1,058 | 1,025 | 1,042 | 47,900 | 1,042 |
| 2018-02-14 | 1,029 | 1,050 | 1,002 | 1,015 | 59,000 | 1,015 |
| 2018-02-13 | 1,075 | 1,082 | 1,023 | 1,023 | 75,200 | 1,023 |
| 2018-02-09 | 1,003 | 1,060 | 1,002 | 1,053 | 112,200 | 1,053 |
| 2018-02-08 | 1,015 | 1,065 | 1,005 | 1,050 | 302,700 | 1,050 |
| 2018-02-07 | 1,176 | 1,188 | 1,101 | 1,105 | 160,400 | 1,105 |
| 2018-02-06 | 1,150 | 1,181 | 1,057 | 1,096 | 381,100 | 1,096 |
| 2018-02-05 | 1,271 | 1,279 | 1,230 | 1,253 | 135,100 | 1,253 |
| 2018-02-02 | 1,330 | 1,375 | 1,288 | 1,323 | 260,200 | 1,323 |
| 2018-02-01 | 1,278 | 1,343 | 1,275 | 1,336 | 298,600 | 1,336 |
| 2018-01-31 | 1,271 | 1,280 | 1,252 | 1,265 | 61,600 | 1,265 |
| 2018-01-30 | 1,280 | 1,285 | 1,258 | 1,269 | 101,000 | 1,269 |
| 2018-01-29 | 1,279 | 1,296 | 1,260 | 1,287 | 110,000 | 1,287 |
| 2018-01-26 | 1,265 | 1,265 | 1,252 | 1,260 | 42,000 | 1,260 |
| 2018-01-25 | 1,254 | 1,264 | 1,250 | 1,260 | 48,300 | 1,260 |
| 2018-01-24 | 1,274 | 1,275 | 1,250 | 1,264 | 75,100 | 1,264 |
| 2018-01-23 | 1,265 | 1,282 | 1,262 | 1,268 | 77,300 | 1,268 |
| 2018-01-22 | 1,240 | 1,262 | 1,237 | 1,262 | 47,000 | 1,262 |
| 2018-01-19 | 1,230 | 1,239 | 1,216 | 1,232 | 73,600 | 1,232 |
| 2018-01-18 | 1,270 | 1,274 | 1,228 | 1,238 | 124,000 | 1,238 |
| 2018-01-17 | 1,260 | 1,279 | 1,258 | 1,260 | 110,300 | 1,260 |
| 2018-01-16 | 1,267 | 1,310 | 1,260 | 1,285 | 237,200 | 1,285 |
| 2018-01-15 | 1,249 | 1,260 | 1,243 | 1,246 | 41,000 | 1,246 |
| 2018-01-12 | 1,238 | 1,245 | 1,225 | 1,238 | 40,500 | 1,238 |
| 2018-01-11 | 1,256 | 1,259 | 1,232 | 1,238 | 90,600 | 1,238 |
| 2018-01-10 | 1,244 | 1,260 | 1,229 | 1,249 | 101,000 | 1,249 |
| 2018-01-09 | 1,214 | 1,241 | 1,213 | 1,235 | 83,200 | 1,235 |
| 2018-01-05 | 1,200 | 1,212 | 1,195 | 1,210 | 46,600 | 1,210 |
| 2018-01-04 | 1,220 | 1,224 | 1,187 | 1,200 | 104,500 | 1,200 |
分割・併合履歴 ： なし
