6741 日本信号(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 | 886 | 903 | 880 | 896 | 89,200 | 896 |
| 2018-12-27 | 865 | 883 | 859 | 883 | 166,500 | 883 |
| 2018-12-26 | 830 | 847 | 827 | 835 | 152,800 | 835 |
| 2018-12-25 | 811 | 826 | 793 | 815 | 223,000 | 815 |
| 2018-12-21 | 870 | 876 | 840 | 841 | 336,700 | 841 |
| 2018-12-20 | 890 | 901 | 876 | 877 | 198,000 | 877 |
| 2018-12-19 | 905 | 912 | 900 | 905 | 118,600 | 905 |
| 2018-12-18 | 924 | 936 | 912 | 919 | 155,600 | 919 |
| 2018-12-17 | 963 | 963 | 934 | 937 | 167,400 | 937 |
| 2018-12-14 | 974 | 974 | 947 | 957 | 228,100 | 957 |
| 2018-12-13 | 953 | 979 | 946 | 977 | 173,900 | 977 |
| 2018-12-12 | 920 | 947 | 919 | 943 | 121,000 | 943 |
| 2018-12-11 | 936 | 936 | 910 | 913 | 99,900 | 913 |
| 2018-12-10 | 970 | 970 | 935 | 938 | 150,900 | 938 |
| 2018-12-07 | 968 | 971 | 952 | 958 | 121,800 | 958 |
| 2018-12-06 | 977 | 977 | 960 | 968 | 123,100 | 968 |
| 2018-12-05 | 979 | 989 | 973 | 983 | 95,700 | 983 |
| 2018-12-04 | 1,022 | 1,025 | 997 | 1,000 | 120,500 | 1,000 |
| 2018-12-03 | 1,015 | 1,022 | 1,012 | 1,020 | 116,800 | 1,020 |
| 2018-11-30 | 999 | 1,014 | 999 | 1,012 | 89,400 | 1,012 |
| 2018-11-29 | 1,010 | 1,014 | 996 | 999 | 76,400 | 999 |
| 2018-11-28 | 993 | 1,003 | 993 | 997 | 106,200 | 997 |
| 2018-11-27 | 989 | 993 | 984 | 990 | 76,500 | 990 |
| 2018-11-26 | 984 | 988 | 979 | 980 | 85,200 | 980 |
| 2018-11-22 | 964 | 978 | 964 | 973 | 67,300 | 973 |
| 2018-11-21 | 955 | 968 | 952 | 968 | 151,500 | 968 |
| 2018-11-20 | 952 | 977 | 952 | 970 | 145,900 | 970 |
| 2018-11-19 | 962 | 971 | 953 | 962 | 175,200 | 962 |
| 2018-11-16 | 966 | 971 | 953 | 962 | 172,200 | 962 |
| 2018-11-15 | 965 | 973 | 962 | 966 | 156,100 | 966 |
| 2018-11-14 | 989 | 997 | 967 | 971 | 194,600 | 971 |
| 2018-11-13 | 998 | 1,005 | 983 | 988 | 169,600 | 988 |
| 2018-11-12 | 1,039 | 1,044 | 1,021 | 1,022 | 128,700 | 1,022 |
| 2018-11-09 | 1,057 | 1,070 | 1,044 | 1,047 | 156,000 | 1,047 |
| 2018-11-08 | 1,070 | 1,071 | 1,052 | 1,056 | 147,900 | 1,056 |
| 2018-11-07 | 1,033 | 1,067 | 1,033 | 1,057 | 245,200 | 1,057 |
| 2018-11-06 | 1,036 | 1,037 | 1,014 | 1,028 | 182,100 | 1,028 |
| 2018-11-05 | 1,047 | 1,047 | 1,031 | 1,036 | 173,900 | 1,036 |
| 2018-11-02 | 1,032 | 1,053 | 1,028 | 1,049 | 160,700 | 1,049 |
| 2018-11-01 | 1,030 | 1,044 | 1,002 | 1,029 | 265,000 | 1,029 |
| 2018-10-31 | 1,001 | 1,038 | 998 | 1,033 | 209,700 | 1,033 |
| 2018-10-30 | 955 | 996 | 952 | 993 | 356,500 | 993 |
| 2018-10-29 | 953 | 961 | 937 | 948 | 161,900 | 948 |
| 2018-10-26 | 978 | 978 | 937 | 943 | 197,300 | 943 |
| 2018-10-25 | 986 | 986 | 968 | 971 | 186,900 | 971 |
| 2018-10-24 | 1,004 | 1,008 | 994 | 997 | 109,800 | 997 |
| 2018-10-23 | 1,017 | 1,017 | 997 | 999 | 97,300 | 999 |
| 2018-10-22 | 1,023 | 1,032 | 1,012 | 1,024 | 98,500 | 1,024 |
| 2018-10-19 | 1,040 | 1,040 | 1,024 | 1,033 | 103,100 | 1,033 |
| 2018-10-18 | 1,048 | 1,054 | 1,042 | 1,050 | 121,300 | 1,050 |
| 2018-10-17 | 1,025 | 1,045 | 1,020 | 1,042 | 170,400 | 1,042 |
| 2018-10-16 | 1,010 | 1,014 | 988 | 1,007 | 181,900 | 1,007 |
| 2018-10-15 | 1,055 | 1,059 | 1,019 | 1,020 | 197,400 | 1,020 |
| 2018-10-12 | 1,063 | 1,073 | 1,055 | 1,066 | 179,000 | 1,066 |
| 2018-10-11 | 1,045 | 1,069 | 1,045 | 1,067 | 353,200 | 1,067 |
| 2018-10-10 | 1,057 | 1,079 | 1,057 | 1,071 | 167,300 | 1,071 |
| 2018-10-09 | 1,083 | 1,083 | 1,037 | 1,058 | 313,900 | 1,058 |
| 2018-10-05 | 1,099 | 1,104 | 1,085 | 1,099 | 178,700 | 1,099 |
| 2018-10-04 | 1,116 | 1,124 | 1,100 | 1,105 | 164,000 | 1,105 |
| 2018-10-03 | 1,133 | 1,134 | 1,112 | 1,112 | 124,700 | 1,112 |
| 2018-10-02 | 1,156 | 1,164 | 1,132 | 1,133 | 135,300 | 1,133 |
| 2018-10-01 | 1,162 | 1,173 | 1,152 | 1,155 | 91,400 | 1,155 |
| 2018-09-28 | 1,160 | 1,179 | 1,152 | 1,162 | 130,100 | 1,162 |
| 2018-09-27 | 1,160 | 1,172 | 1,145 | 1,150 | 244,900 | 1,150 |
| 2018-09-26 | 1,186 | 1,186 | 1,160 | 1,184 | 194,400 | 1,184 |
| 2018-09-25 | 1,177 | 1,206 | 1,172 | 1,206 | 251,300 | 1,206 |
| 2018-09-21 | 1,167 | 1,181 | 1,159 | 1,181 | 210,500 | 1,181 |
| 2018-09-20 | 1,149 | 1,156 | 1,138 | 1,154 | 192,600 | 1,154 |
| 2018-09-19 | 1,150 | 1,150 | 1,127 | 1,137 | 188,300 | 1,137 |
| 2018-09-18 | 1,132 | 1,135 | 1,116 | 1,133 | 136,800 | 1,133 |
| 2018-09-14 | 1,125 | 1,141 | 1,124 | 1,137 | 217,000 | 1,137 |
| 2018-09-13 | 1,096 | 1,118 | 1,093 | 1,112 | 113,600 | 1,112 |
| 2018-09-12 | 1,099 | 1,099 | 1,081 | 1,093 | 137,100 | 1,093 |
| 2018-09-11 | 1,096 | 1,098 | 1,083 | 1,093 | 109,200 | 1,093 |
| 2018-09-10 | 1,080 | 1,104 | 1,080 | 1,095 | 112,900 | 1,095 |
| 2018-09-07 | 1,094 | 1,100 | 1,073 | 1,085 | 94,500 | 1,085 |
| 2018-09-06 | 1,100 | 1,103 | 1,086 | 1,099 | 219,500 | 1,099 |
| 2018-09-05 | 1,114 | 1,124 | 1,104 | 1,111 | 127,400 | 1,111 |
| 2018-09-04 | 1,135 | 1,141 | 1,113 | 1,121 | 199,900 | 1,121 |
| 2018-09-03 | 1,141 | 1,142 | 1,123 | 1,135 | 121,700 | 1,135 |
| 2018-08-31 | 1,117 | 1,154 | 1,115 | 1,142 | 171,500 | 1,142 |
| 2018-08-30 | 1,129 | 1,133 | 1,112 | 1,126 | 100,900 | 1,126 |
| 2018-08-29 | 1,110 | 1,123 | 1,110 | 1,121 | 78,900 | 1,121 |
| 2018-08-28 | 1,115 | 1,123 | 1,106 | 1,111 | 124,100 | 1,111 |
| 2018-08-27 | 1,100 | 1,106 | 1,091 | 1,103 | 137,900 | 1,103 |
| 2018-08-24 | 1,107 | 1,118 | 1,090 | 1,097 | 96,000 | 1,097 |
| 2018-08-23 | 1,106 | 1,116 | 1,104 | 1,108 | 93,800 | 1,108 |
| 2018-08-22 | 1,085 | 1,115 | 1,085 | 1,114 | 149,800 | 1,114 |
| 2018-08-21 | 1,074 | 1,096 | 1,074 | 1,086 | 85,200 | 1,086 |
| 2018-08-20 | 1,105 | 1,115 | 1,098 | 1,101 | 105,200 | 1,101 |
| 2018-08-17 | 1,120 | 1,120 | 1,104 | 1,110 | 128,500 | 1,110 |
| 2018-08-16 | 1,094 | 1,105 | 1,085 | 1,104 | 175,000 | 1,104 |
| 2018-08-15 | 1,149 | 1,157 | 1,114 | 1,124 | 109,500 | 1,124 |
| 2018-08-14 | 1,147 | 1,155 | 1,135 | 1,149 | 159,200 | 1,149 |
| 2018-08-13 | 1,172 | 1,172 | 1,128 | 1,140 | 169,600 | 1,140 |
| 2018-08-10 | 1,198 | 1,200 | 1,181 | 1,184 | 170,600 | 1,184 |
| 2018-08-09 | 1,195 | 1,214 | 1,186 | 1,199 | 403,300 | 1,199 |
| 2018-08-08 | 1,106 | 1,218 | 1,106 | 1,198 | 813,500 | 1,198 |
| 2018-08-07 | 1,096 | 1,107 | 1,091 | 1,096 | 177,600 | 1,096 |
| 2018-08-06 | 1,093 | 1,103 | 1,090 | 1,097 | 180,800 | 1,097 |
| 2018-08-03 | 1,092 | 1,092 | 1,075 | 1,087 | 127,300 | 1,087 |
| 2018-08-02 | 1,090 | 1,103 | 1,088 | 1,093 | 150,800 | 1,093 |
| 2018-08-01 | 1,076 | 1,096 | 1,068 | 1,093 | 124,500 | 1,093 |
| 2018-07-31 | 1,083 | 1,084 | 1,058 | 1,079 | 188,400 | 1,079 |
| 2018-07-30 | 1,090 | 1,090 | 1,076 | 1,083 | 89,600 | 1,083 |
| 2018-07-27 | 1,090 | 1,100 | 1,088 | 1,093 | 100,500 | 1,093 |
| 2018-07-26 | 1,082 | 1,097 | 1,077 | 1,096 | 121,300 | 1,096 |
| 2018-07-25 | 1,100 | 1,103 | 1,075 | 1,078 | 103,900 | 1,078 |
| 2018-07-24 | 1,093 | 1,103 | 1,092 | 1,099 | 164,000 | 1,099 |
| 2018-07-23 | 1,071 | 1,092 | 1,071 | 1,089 | 106,100 | 1,089 |
| 2018-07-20 | 1,085 | 1,090 | 1,073 | 1,079 | 180,900 | 1,079 |
| 2018-07-19 | 1,072 | 1,091 | 1,070 | 1,089 | 126,000 | 1,089 |
| 2018-07-18 | 1,075 | 1,082 | 1,069 | 1,072 | 59,900 | 1,072 |
| 2018-07-17 | 1,051 | 1,075 | 1,044 | 1,068 | 125,100 | 1,068 |
| 2018-07-13 | 1,047 | 1,051 | 1,039 | 1,048 | 121,800 | 1,048 |
| 2018-07-12 | 1,064 | 1,064 | 1,036 | 1,047 | 139,600 | 1,047 |
| 2018-07-11 | 1,067 | 1,068 | 1,047 | 1,059 | 175,900 | 1,059 |
| 2018-07-10 | 1,079 | 1,094 | 1,074 | 1,076 | 214,400 | 1,076 |
| 2018-07-09 | 1,060 | 1,080 | 1,056 | 1,080 | 219,200 | 1,080 |
| 2018-07-06 | 1,054 | 1,057 | 1,042 | 1,054 | 142,800 | 1,054 |
| 2018-07-05 | 1,049 | 1,056 | 1,033 | 1,040 | 164,100 | 1,040 |
| 2018-07-04 | 1,031 | 1,053 | 1,031 | 1,051 | 217,000 | 1,051 |
| 2018-07-03 | 1,035 | 1,042 | 1,021 | 1,036 | 177,200 | 1,036 |
| 2018-07-02 | 1,063 | 1,079 | 1,035 | 1,037 | 190,700 | 1,037 |
| 2018-06-29 | 1,074 | 1,088 | 1,057 | 1,076 | 316,700 | 1,076 |
| 2018-06-28 | 1,065 | 1,072 | 1,041 | 1,060 | 195,100 | 1,060 |
| 2018-06-27 | 1,041 | 1,065 | 1,038 | 1,056 | 287,500 | 1,056 |
| 2018-06-26 | 1,033 | 1,055 | 1,022 | 1,048 | 235,500 | 1,048 |
| 2018-06-25 | 1,054 | 1,057 | 1,036 | 1,048 | 158,100 | 1,048 |
| 2018-06-22 | 1,033 | 1,063 | 1,018 | 1,042 | 257,200 | 1,042 |
| 2018-06-21 | 1,043 | 1,063 | 1,039 | 1,048 | 161,900 | 1,048 |
| 2018-06-20 | 1,053 | 1,058 | 1,025 | 1,048 | 185,400 | 1,048 |
| 2018-06-19 | 1,052 | 1,064 | 1,045 | 1,051 | 275,900 | 1,051 |
| 2018-06-18 | 1,092 | 1,092 | 1,054 | 1,059 | 234,000 | 1,059 |
| 2018-06-15 | 1,095 | 1,098 | 1,078 | 1,094 | 325,600 | 1,094 |
| 2018-06-14 | 1,064 | 1,091 | 1,057 | 1,087 | 354,700 | 1,087 |
| 2018-06-13 | 1,075 | 1,075 | 1,042 | 1,065 | 290,900 | 1,065 |
| 2018-06-12 | 1,077 | 1,080 | 1,063 | 1,076 | 141,000 | 1,076 |
| 2018-06-11 | 1,077 | 1,081 | 1,065 | 1,071 | 115,500 | 1,071 |
| 2018-06-08 | 1,075 | 1,078 | 1,065 | 1,075 | 159,000 | 1,075 |
| 2018-06-07 | 1,080 | 1,081 | 1,066 | 1,078 | 151,600 | 1,078 |
| 2018-06-06 | 1,064 | 1,076 | 1,048 | 1,074 | 300,800 | 1,074 |
| 2018-06-05 | 1,020 | 1,054 | 1,012 | 1,053 | 357,400 | 1,053 |
| 2018-06-04 | 1,014 | 1,029 | 1,011 | 1,028 | 183,600 | 1,028 |
| 2018-06-01 | 998 | 1,015 | 988 | 1,009 | 155,700 | 1,009 |
| 2018-05-31 | 999 | 1,008 | 987 | 1,006 | 307,400 | 1,006 |
| 2018-05-30 | 991 | 1,001 | 987 | 989 | 126,500 | 989 |
| 2018-05-29 | 1,009 | 1,016 | 993 | 1,010 | 199,600 | 1,010 |
| 2018-05-28 | 1,017 | 1,019 | 1,005 | 1,010 | 195,400 | 1,010 |
| 2018-05-25 | 1,017 | 1,027 | 1,008 | 1,010 | 149,900 | 1,010 |
| 2018-05-24 | 1,040 | 1,040 | 1,018 | 1,023 | 147,100 | 1,023 |
| 2018-05-23 | 1,055 | 1,058 | 1,041 | 1,044 | 143,800 | 1,044 |
| 2018-05-22 | 1,062 | 1,067 | 1,049 | 1,055 | 150,100 | 1,055 |
| 2018-05-21 | 1,056 | 1,061 | 1,042 | 1,060 | 170,900 | 1,060 |
| 2018-05-18 | 1,058 | 1,060 | 1,046 | 1,055 | 136,400 | 1,055 |
| 2018-05-17 | 1,070 | 1,070 | 1,055 | 1,063 | 138,800 | 1,063 |
| 2018-05-16 | 1,062 | 1,062 | 1,048 | 1,054 | 190,400 | 1,054 |
| 2018-05-15 | 1,089 | 1,091 | 1,064 | 1,069 | 209,900 | 1,069 |
| 2018-05-14 | 1,091 | 1,097 | 1,062 | 1,074 | 243,200 | 1,074 |
| 2018-05-11 | 1,086 | 1,093 | 1,082 | 1,091 | 201,700 | 1,091 |
| 2018-05-10 | 1,099 | 1,107 | 1,084 | 1,087 | 199,000 | 1,087 |
| 2018-05-09 | 1,085 | 1,125 | 1,064 | 1,109 | 335,300 | 1,109 |
| 2018-05-08 | 1,070 | 1,099 | 1,068 | 1,093 | 199,600 | 1,093 |
| 2018-05-07 | 1,080 | 1,085 | 1,058 | 1,070 | 134,200 | 1,070 |
| 2018-05-02 | 1,035 | 1,071 | 1,032 | 1,070 | 174,100 | 1,070 |
| 2018-05-01 | 1,043 | 1,044 | 1,030 | 1,038 | 107,800 | 1,038 |
| 2018-04-27 | 1,045 | 1,046 | 1,029 | 1,039 | 147,700 | 1,039 |
| 2018-04-26 | 1,039 | 1,048 | 1,038 | 1,040 | 176,900 | 1,040 |
| 2018-04-25 | 1,028 | 1,041 | 1,020 | 1,038 | 148,000 | 1,038 |
| 2018-04-24 | 1,012 | 1,026 | 1,011 | 1,026 | 102,800 | 1,026 |
| 2018-04-23 | 1,003 | 1,010 | 1,001 | 1,006 | 92,700 | 1,006 |
| 2018-04-20 | 1,020 | 1,020 | 1,004 | 1,005 | 108,000 | 1,005 |
| 2018-04-19 | 1,009 | 1,019 | 1,002 | 1,009 | 146,000 | 1,009 |
| 2018-04-18 | 997 | 1,009 | 989 | 1,004 | 109,900 | 1,004 |
| 2018-04-17 | 1,007 | 1,010 | 993 | 997 | 115,600 | 997 |
| 2018-04-16 | 1,012 | 1,014 | 1,001 | 1,010 | 100,000 | 1,010 |
| 2018-04-13 | 1,008 | 1,017 | 1,003 | 1,007 | 130,500 | 1,007 |
| 2018-04-12 | 994 | 1,015 | 987 | 1,004 | 284,000 | 1,004 |
| 2018-04-11 | 975 | 996 | 969 | 989 | 164,200 | 989 |
| 2018-04-10 | 976 | 992 | 973 | 990 | 141,400 | 990 |
| 2018-04-09 | 984 | 991 | 976 | 984 | 116,900 | 984 |
| 2018-04-06 | 992 | 998 | 981 | 989 | 152,800 | 989 |
| 2018-04-05 | 998 | 998 | 981 | 991 | 138,900 | 991 |
| 2018-04-04 | 976 | 998 | 971 | 991 | 198,600 | 991 |
| 2018-04-03 | 977 | 985 | 967 | 982 | 123,700 | 982 |
| 2018-03-30 | 995 | 995 | 980 | 990 | 117,800 | 990 |
| 2018-03-29 | 984 | 990 | 967 | 985 | 216,100 | 985 |
| 2018-03-28 | 951 | 963 | 947 | 961 | 184,100 | 961 |
| 2018-03-27 | 959 | 989 | 959 | 989 | 169,700 | 989 |
| 2018-03-26 | 959 | 961 | 934 | 956 | 186,300 | 956 |
| 2018-03-23 | 975 | 983 | 952 | 956 | 306,100 | 956 |
| 2018-03-22 | 1,008 | 1,029 | 989 | 1,002 | 273,400 | 1,002 |
| 2018-03-20 | 982 | 993 | 975 | 993 | 159,900 | 993 |
| 2018-03-19 | 1,002 | 1,014 | 988 | 993 | 173,700 | 993 |
| 2018-03-16 | 1,029 | 1,029 | 1,011 | 1,013 | 164,400 | 1,013 |
| 2018-03-15 | 1,035 | 1,040 | 1,015 | 1,020 | 177,800 | 1,020 |
| 2018-03-14 | 1,036 | 1,046 | 1,033 | 1,036 | 142,800 | 1,036 |
| 2018-03-13 | 1,030 | 1,045 | 1,023 | 1,041 | 181,600 | 1,041 |
| 2018-03-12 | 1,030 | 1,032 | 1,015 | 1,030 | 173,400 | 1,030 |
| 2018-03-09 | 1,020 | 1,037 | 1,008 | 1,014 | 344,200 | 1,014 |
| 2018-03-08 | 1,018 | 1,025 | 1,001 | 1,006 | 203,500 | 1,006 |
| 2018-03-07 | 1,015 | 1,022 | 996 | 1,004 | 243,200 | 1,004 |
| 2018-03-06 | 1,006 | 1,033 | 1,006 | 1,011 | 90,000 | 1,011 |
| 2018-03-05 | 1,019 | 1,021 | 991 | 1,000 | 155,500 | 1,000 |
| 2018-03-02 | 1,007 | 1,029 | 1,004 | 1,019 | 188,500 | 1,019 |
| 2018-03-01 | 1,041 | 1,043 | 1,025 | 1,028 | 163,100 | 1,028 |
| 2018-02-28 | 1,053 | 1,072 | 1,050 | 1,051 | 147,500 | 1,051 |
| 2018-02-27 | 1,078 | 1,078 | 1,056 | 1,061 | 164,600 | 1,061 |
| 2018-02-26 | 1,080 | 1,088 | 1,072 | 1,078 | 156,100 | 1,078 |
| 2018-02-23 | 1,055 | 1,065 | 1,051 | 1,061 | 146,000 | 1,061 |
| 2018-02-22 | 1,065 | 1,074 | 1,056 | 1,065 | 133,900 | 1,065 |
| 2018-02-21 | 1,070 | 1,081 | 1,055 | 1,077 | 237,900 | 1,077 |
| 2018-02-20 | 1,054 | 1,075 | 1,046 | 1,071 | 235,500 | 1,071 |
| 2018-02-19 | 1,005 | 1,045 | 1,005 | 1,044 | 238,300 | 1,044 |
| 2018-02-16 | 1,007 | 1,013 | 988 | 1,004 | 303,500 | 1,004 |
| 2018-02-15 | 937 | 990 | 937 | 990 | 526,400 | 990 |
| 2018-02-14 | 960 | 971 | 904 | 932 | 1,016,300 | 932 |
| 2018-02-13 | 1,078 | 1,078 | 1,042 | 1,047 | 246,200 | 1,047 |
| 2018-02-09 | 1,024 | 1,056 | 1,023 | 1,051 | 193,800 | 1,051 |
| 2018-02-08 | 1,080 | 1,087 | 1,064 | 1,071 | 174,400 | 1,071 |
| 2018-02-07 | 1,099 | 1,111 | 1,074 | 1,075 | 261,600 | 1,075 |
| 2018-02-06 | 1,100 | 1,109 | 1,045 | 1,071 | 345,500 | 1,071 |
| 2018-02-05 | 1,139 | 1,140 | 1,125 | 1,133 | 265,100 | 1,133 |
| 2018-02-02 | 1,162 | 1,170 | 1,152 | 1,163 | 154,300 | 1,163 |
| 2018-02-01 | 1,147 | 1,163 | 1,147 | 1,162 | 143,100 | 1,162 |
| 2018-01-31 | 1,153 | 1,165 | 1,143 | 1,144 | 201,300 | 1,144 |
| 2018-01-30 | 1,167 | 1,172 | 1,150 | 1,152 | 173,600 | 1,152 |
| 2018-01-29 | 1,156 | 1,175 | 1,153 | 1,171 | 171,500 | 1,171 |
| 2018-01-26 | 1,161 | 1,163 | 1,152 | 1,153 | 120,600 | 1,153 |
| 2018-01-25 | 1,181 | 1,181 | 1,159 | 1,159 | 186,100 | 1,159 |
| 2018-01-24 | 1,177 | 1,178 | 1,169 | 1,176 | 111,500 | 1,176 |
| 2018-01-23 | 1,193 | 1,193 | 1,169 | 1,181 | 172,700 | 1,181 |
| 2018-01-22 | 1,164 | 1,165 | 1,150 | 1,163 | 159,900 | 1,163 |
| 2018-01-19 | 1,176 | 1,177 | 1,159 | 1,163 | 145,000 | 1,163 |
| 2018-01-18 | 1,190 | 1,190 | 1,165 | 1,165 | 238,800 | 1,165 |
| 2018-01-17 | 1,185 | 1,192 | 1,183 | 1,186 | 117,400 | 1,186 |
| 2018-01-16 | 1,189 | 1,194 | 1,182 | 1,190 | 160,900 | 1,190 |
| 2018-01-15 | 1,189 | 1,197 | 1,187 | 1,191 | 134,500 | 1,191 |
| 2018-01-12 | 1,199 | 1,205 | 1,181 | 1,184 | 294,400 | 1,184 |
| 2018-01-11 | 1,201 | 1,209 | 1,194 | 1,207 | 122,500 | 1,207 |
| 2018-01-10 | 1,220 | 1,228 | 1,199 | 1,203 | 286,000 | 1,203 |
| 2018-01-09 | 1,223 | 1,234 | 1,219 | 1,220 | 126,200 | 1,220 |
| 2018-01-05 | 1,226 | 1,226 | 1,212 | 1,218 | 179,000 | 1,218 |
| 2018-01-04 | 1,205 | 1,220 | 1,202 | 1,220 | 148,000 | 1,220 |
分割・併合履歴 ： なし