6810 マクセル(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 | 1,480 | 1,482 | 1,438 | 1,446 | 202,800 | 1,446 |
| 2018-12-27 | 1,453 | 1,500 | 1,437 | 1,481 | 331,500 | 1,481 |
| 2018-12-26 | 1,320 | 1,396 | 1,320 | 1,393 | 494,500 | 1,393 |
| 2018-12-25 | 1,310 | 1,333 | 1,310 | 1,316 | 372,500 | 1,316 |
| 2018-12-21 | 1,382 | 1,394 | 1,348 | 1,360 | 427,200 | 1,360 |
| 2018-12-20 | 1,436 | 1,442 | 1,402 | 1,405 | 307,300 | 1,405 |
| 2018-12-19 | 1,480 | 1,480 | 1,436 | 1,460 | 248,600 | 1,460 |
| 2018-12-18 | 1,466 | 1,509 | 1,444 | 1,480 | 257,900 | 1,480 |
| 2018-12-17 | 1,469 | 1,487 | 1,448 | 1,483 | 169,100 | 1,483 |
| 2018-12-14 | 1,514 | 1,524 | 1,473 | 1,473 | 185,100 | 1,473 |
| 2018-12-13 | 1,495 | 1,524 | 1,494 | 1,518 | 156,600 | 1,518 |
| 2018-12-12 | 1,462 | 1,494 | 1,452 | 1,490 | 235,800 | 1,490 |
| 2018-12-11 | 1,518 | 1,519 | 1,451 | 1,464 | 233,400 | 1,464 |
| 2018-12-10 | 1,536 | 1,537 | 1,509 | 1,511 | 149,100 | 1,511 |
| 2018-12-07 | 1,536 | 1,559 | 1,520 | 1,550 | 223,900 | 1,550 |
| 2018-12-06 | 1,541 | 1,542 | 1,506 | 1,536 | 235,700 | 1,536 |
| 2018-12-05 | 1,541 | 1,563 | 1,541 | 1,553 | 156,500 | 1,553 |
| 2018-12-04 | 1,590 | 1,597 | 1,556 | 1,556 | 137,700 | 1,556 |
| 2018-12-03 | 1,605 | 1,618 | 1,595 | 1,606 | 130,400 | 1,606 |
| 2018-11-30 | 1,571 | 1,595 | 1,561 | 1,592 | 191,600 | 1,592 |
| 2018-11-29 | 1,594 | 1,611 | 1,555 | 1,556 | 286,700 | 1,556 |
| 2018-11-28 | 1,580 | 1,600 | 1,574 | 1,598 | 149,900 | 1,598 |
| 2018-11-27 | 1,577 | 1,589 | 1,567 | 1,584 | 127,000 | 1,584 |
| 2018-11-26 | 1,560 | 1,579 | 1,554 | 1,570 | 103,000 | 1,570 |
| 2018-11-22 | 1,564 | 1,576 | 1,549 | 1,565 | 117,000 | 1,565 |
| 2018-11-21 | 1,538 | 1,591 | 1,516 | 1,564 | 386,100 | 1,564 |
| 2018-11-20 | 1,555 | 1,567 | 1,544 | 1,562 | 145,900 | 1,562 |
| 2018-11-19 | 1,577 | 1,592 | 1,561 | 1,566 | 162,200 | 1,566 |
| 2018-11-16 | 1,597 | 1,605 | 1,573 | 1,579 | 185,800 | 1,579 |
| 2018-11-15 | 1,592 | 1,625 | 1,589 | 1,593 | 268,300 | 1,593 |
| 2018-11-14 | 1,593 | 1,627 | 1,584 | 1,588 | 230,100 | 1,588 |
| 2018-11-13 | 1,590 | 1,592 | 1,560 | 1,586 | 292,100 | 1,586 |
| 2018-11-12 | 1,615 | 1,657 | 1,615 | 1,643 | 183,100 | 1,643 |
| 2018-11-09 | 1,629 | 1,645 | 1,610 | 1,619 | 216,400 | 1,619 |
| 2018-11-08 | 1,609 | 1,649 | 1,609 | 1,638 | 343,500 | 1,638 |
| 2018-11-07 | 1,578 | 1,617 | 1,561 | 1,577 | 237,000 | 1,577 |
| 2018-11-06 | 1,514 | 1,579 | 1,504 | 1,571 | 270,900 | 1,571 |
| 2018-11-05 | 1,506 | 1,543 | 1,500 | 1,512 | 666,500 | 1,512 |
| 2018-11-02 | 1,513 | 1,566 | 1,496 | 1,563 | 531,100 | 1,563 |
| 2018-11-01 | 1,406 | 1,517 | 1,406 | 1,513 | 852,500 | 1,513 |
| 2018-10-31 | 1,434 | 1,438 | 1,383 | 1,436 | 1,288,300 | 1,436 |
| 2018-10-30 | 1,515 | 1,522 | 1,493 | 1,504 | 1,049,600 | 1,504 |
| 2018-10-29 | 1,544 | 1,555 | 1,512 | 1,515 | 517,600 | 1,515 |
| 2018-10-26 | 1,556 | 1,571 | 1,551 | 1,559 | 842,900 | 1,559 |
| 2018-10-25 | 1,545 | 1,573 | 1,527 | 1,558 | 850,100 | 1,558 |
| 2018-10-24 | 1,548 | 1,587 | 1,540 | 1,578 | 555,600 | 1,578 |
| 2018-10-23 | 1,583 | 1,585 | 1,561 | 1,561 | 305,700 | 1,561 |
| 2018-10-22 | 1,572 | 1,604 | 1,557 | 1,596 | 285,300 | 1,596 |
| 2018-10-19 | 1,567 | 1,574 | 1,550 | 1,572 | 430,500 | 1,572 |
| 2018-10-18 | 1,632 | 1,642 | 1,604 | 1,607 | 272,600 | 1,607 |
| 2018-10-17 | 1,600 | 1,640 | 1,585 | 1,632 | 345,500 | 1,632 |
| 2018-10-16 | 1,580 | 1,588 | 1,564 | 1,586 | 366,500 | 1,586 |
| 2018-10-15 | 1,596 | 1,605 | 1,585 | 1,601 | 234,900 | 1,601 |
| 2018-10-12 | 1,580 | 1,589 | 1,566 | 1,589 | 356,400 | 1,589 |
| 2018-10-11 | 1,600 | 1,614 | 1,580 | 1,585 | 753,000 | 1,585 |
| 2018-10-10 | 1,660 | 1,663 | 1,640 | 1,644 | 481,300 | 1,644 |
| 2018-10-09 | 1,670 | 1,686 | 1,654 | 1,657 | 921,300 | 1,657 |
| 2018-10-05 | 1,690 | 1,693 | 1,668 | 1,671 | 928,900 | 1,671 |
| 2018-10-04 | 1,750 | 1,758 | 1,681 | 1,690 | 2,322,700 | 1,690 |
| 2018-10-03 | 1,831 | 1,850 | 1,796 | 1,799 | 377,300 | 1,799 |
| 2018-10-02 | 1,804 | 1,830 | 1,787 | 1,816 | 311,400 | 1,816 |
| 2018-10-01 | 1,792 | 1,802 | 1,774 | 1,793 | 262,400 | 1,793 |
| 2018-09-28 | 1,796 | 1,811 | 1,778 | 1,780 | 289,400 | 1,780 |
| 2018-09-27 | 1,805 | 1,816 | 1,788 | 1,800 | 200,900 | 1,800 |
| 2018-09-26 | 1,802 | 1,816 | 1,777 | 1,811 | 359,900 | 1,811 |
| 2018-09-25 | 1,799 | 1,820 | 1,781 | 1,817 | 423,400 | 1,817 |
| 2018-09-21 | 1,792 | 1,816 | 1,782 | 1,812 | 257,600 | 1,812 |
| 2018-09-20 | 1,796 | 1,796 | 1,778 | 1,781 | 234,800 | 1,781 |
| 2018-09-19 | 1,800 | 1,828 | 1,797 | 1,825 | 278,600 | 1,825 |
| 2018-09-18 | 1,766 | 1,792 | 1,766 | 1,787 | 236,600 | 1,787 |
| 2018-09-14 | 1,739 | 1,779 | 1,739 | 1,776 | 250,900 | 1,776 |
| 2018-09-13 | 1,730 | 1,740 | 1,704 | 1,738 | 257,800 | 1,738 |
| 2018-09-12 | 1,747 | 1,759 | 1,724 | 1,739 | 348,300 | 1,739 |
| 2018-09-11 | 1,704 | 1,753 | 1,702 | 1,750 | 569,200 | 1,750 |
| 2018-09-10 | 1,734 | 1,750 | 1,731 | 1,742 | 263,000 | 1,742 |
| 2018-09-07 | 1,745 | 1,754 | 1,724 | 1,740 | 675,700 | 1,740 |
| 2018-09-06 | 1,747 | 1,768 | 1,745 | 1,754 | 447,100 | 1,754 |
| 2018-09-05 | 1,761 | 1,775 | 1,750 | 1,763 | 372,800 | 1,763 |
| 2018-09-04 | 1,746 | 1,764 | 1,741 | 1,757 | 328,900 | 1,757 |
| 2018-09-03 | 1,786 | 1,786 | 1,723 | 1,747 | 390,600 | 1,747 |
| 2018-08-31 | 1,793 | 1,803 | 1,788 | 1,792 | 160,300 | 1,792 |
| 2018-08-30 | 1,812 | 1,823 | 1,798 | 1,800 | 121,800 | 1,800 |
| 2018-08-29 | 1,784 | 1,811 | 1,783 | 1,801 | 296,200 | 1,801 |
| 2018-08-28 | 1,806 | 1,822 | 1,780 | 1,787 | 188,400 | 1,787 |
| 2018-08-27 | 1,786 | 1,804 | 1,776 | 1,798 | 241,200 | 1,798 |
| 2018-08-24 | 1,800 | 1,806 | 1,787 | 1,791 | 170,700 | 1,791 |
| 2018-08-23 | 1,796 | 1,804 | 1,784 | 1,787 | 111,000 | 1,787 |
| 2018-08-22 | 1,760 | 1,796 | 1,760 | 1,790 | 137,400 | 1,790 |
| 2018-08-21 | 1,765 | 1,780 | 1,753 | 1,766 | 139,800 | 1,766 |
| 2018-08-20 | 1,773 | 1,807 | 1,769 | 1,769 | 160,500 | 1,769 |
| 2018-08-17 | 1,797 | 1,809 | 1,784 | 1,800 | 90,500 | 1,800 |
| 2018-08-16 | 1,765 | 1,806 | 1,760 | 1,799 | 201,400 | 1,799 |
| 2018-08-15 | 1,808 | 1,817 | 1,784 | 1,799 | 137,200 | 1,799 |
| 2018-08-14 | 1,763 | 1,818 | 1,763 | 1,814 | 184,400 | 1,814 |
| 2018-08-13 | 1,830 | 1,831 | 1,765 | 1,774 | 261,900 | 1,774 |
| 2018-08-10 | 1,897 | 1,897 | 1,825 | 1,827 | 242,600 | 1,827 |
| 2018-08-09 | 1,902 | 1,903 | 1,892 | 1,900 | 190,500 | 1,900 |
| 2018-08-08 | 1,897 | 1,904 | 1,870 | 1,899 | 346,400 | 1,899 |
| 2018-08-07 | 1,871 | 1,904 | 1,870 | 1,901 | 207,900 | 1,901 |
| 2018-08-06 | 1,915 | 1,919 | 1,890 | 1,898 | 347,700 | 1,898 |
| 2018-08-03 | 1,857 | 1,902 | 1,856 | 1,897 | 257,600 | 1,897 |
| 2018-08-02 | 1,900 | 1,921 | 1,846 | 1,851 | 561,100 | 1,851 |
| 2018-08-01 | 1,870 | 1,927 | 1,845 | 1,920 | 1,273,500 | 1,920 |
| 2018-07-31 | 1,821 | 1,847 | 1,812 | 1,839 | 430,300 | 1,839 |
| 2018-07-30 | 1,877 | 1,888 | 1,845 | 1,847 | 286,000 | 1,847 |
| 2018-07-27 | 1,850 | 1,884 | 1,850 | 1,883 | 189,100 | 1,883 |
| 2018-07-26 | 1,850 | 1,886 | 1,850 | 1,875 | 272,300 | 1,875 |
| 2018-07-25 | 1,821 | 1,840 | 1,820 | 1,838 | 118,800 | 1,838 |
| 2018-07-24 | 1,819 | 1,848 | 1,810 | 1,823 | 405,900 | 1,823 |
| 2018-07-23 | 1,821 | 1,828 | 1,811 | 1,811 | 133,900 | 1,811 |
| 2018-07-20 | 1,817 | 1,834 | 1,810 | 1,824 | 108,700 | 1,824 |
| 2018-07-19 | 1,820 | 1,837 | 1,819 | 1,833 | 164,800 | 1,833 |
| 2018-07-18 | 1,823 | 1,826 | 1,807 | 1,820 | 201,400 | 1,820 |
| 2018-07-17 | 1,814 | 1,830 | 1,808 | 1,813 | 242,500 | 1,813 |
| 2018-07-13 | 1,793 | 1,806 | 1,781 | 1,801 | 137,300 | 1,801 |
| 2018-07-12 | 1,755 | 1,792 | 1,743 | 1,782 | 263,900 | 1,782 |
| 2018-07-11 | 1,786 | 1,792 | 1,753 | 1,774 | 254,400 | 1,774 |
| 2018-07-10 | 1,802 | 1,816 | 1,787 | 1,790 | 320,600 | 1,790 |
| 2018-07-09 | 1,792 | 1,826 | 1,789 | 1,821 | 137,200 | 1,821 |
| 2018-07-06 | 1,745 | 1,783 | 1,745 | 1,777 | 169,500 | 1,777 |
| 2018-07-05 | 1,742 | 1,771 | 1,737 | 1,750 | 240,200 | 1,750 |
| 2018-07-04 | 1,736 | 1,784 | 1,728 | 1,744 | 327,400 | 1,744 |
| 2018-07-03 | 1,812 | 1,812 | 1,768 | 1,775 | 404,200 | 1,775 |
| 2018-07-02 | 1,865 | 1,881 | 1,826 | 1,830 | 506,900 | 1,830 |
| 2018-06-29 | 1,853 | 1,870 | 1,835 | 1,866 | 370,600 | 1,866 |
| 2018-06-28 | 1,809 | 1,820 | 1,796 | 1,813 | 214,100 | 1,813 |
| 2018-06-27 | 1,810 | 1,836 | 1,810 | 1,814 | 235,400 | 1,814 |
| 2018-06-26 | 1,809 | 1,827 | 1,796 | 1,820 | 296,300 | 1,820 |
| 2018-06-25 | 1,799 | 1,819 | 1,784 | 1,804 | 286,300 | 1,804 |
| 2018-06-22 | 1,759 | 1,801 | 1,754 | 1,787 | 391,100 | 1,787 |
| 2018-06-21 | 1,785 | 1,793 | 1,765 | 1,766 | 234,300 | 1,766 |
| 2018-06-20 | 1,761 | 1,796 | 1,749 | 1,784 | 437,600 | 1,784 |
| 2018-06-19 | 1,785 | 1,813 | 1,754 | 1,757 | 383,000 | 1,757 |
| 2018-06-18 | 1,773 | 1,783 | 1,753 | 1,772 | 364,700 | 1,772 |
| 2018-06-15 | 1,825 | 1,825 | 1,785 | 1,785 | 644,500 | 1,785 |
| 2018-06-14 | 1,826 | 1,844 | 1,823 | 1,823 | 368,000 | 1,823 |
| 2018-06-13 | 1,837 | 1,845 | 1,825 | 1,825 | 209,700 | 1,825 |
| 2018-06-12 | 1,855 | 1,855 | 1,822 | 1,842 | 307,300 | 1,842 |
| 2018-06-11 | 1,872 | 1,879 | 1,840 | 1,844 | 197,500 | 1,844 |
| 2018-06-08 | 1,867 | 1,884 | 1,842 | 1,861 | 341,000 | 1,861 |
| 2018-06-07 | 1,852 | 1,871 | 1,835 | 1,867 | 409,000 | 1,867 |
| 2018-06-06 | 1,832 | 1,859 | 1,817 | 1,852 | 335,500 | 1,852 |
| 2018-06-05 | 1,825 | 1,849 | 1,819 | 1,822 | 422,400 | 1,822 |
| 2018-06-04 | 1,830 | 1,840 | 1,797 | 1,804 | 618,900 | 1,804 |
| 2018-06-01 | 1,818 | 1,874 | 1,813 | 1,833 | 1,134,700 | 1,833 |
| 2018-05-31 | 1,800 | 1,804 | 1,748 | 1,792 | 1,327,800 | 1,792 |
| 2018-05-30 | 1,761 | 1,818 | 1,761 | 1,805 | 977,300 | 1,805 |
| 2018-05-29 | 1,793 | 1,798 | 1,762 | 1,771 | 306,900 | 1,771 |
| 2018-05-28 | 1,760 | 1,802 | 1,760 | 1,799 | 366,700 | 1,799 |
| 2018-05-25 | 1,750 | 1,770 | 1,739 | 1,767 | 555,600 | 1,767 |
| 2018-05-24 | 1,780 | 1,781 | 1,754 | 1,763 | 472,000 | 1,763 |
| 2018-05-23 | 1,809 | 1,821 | 1,788 | 1,789 | 598,500 | 1,789 |
| 2018-05-22 | 1,799 | 1,804 | 1,782 | 1,797 | 438,300 | 1,797 |
| 2018-05-21 | 1,805 | 1,805 | 1,767 | 1,789 | 466,900 | 1,789 |
| 2018-05-18 | 1,771 | 1,814 | 1,771 | 1,812 | 951,900 | 1,812 |
| 2018-05-17 | 1,740 | 1,774 | 1,739 | 1,768 | 607,900 | 1,768 |
| 2018-05-16 | 1,728 | 1,729 | 1,713 | 1,727 | 681,400 | 1,727 |
| 2018-05-15 | 1,737 | 1,759 | 1,723 | 1,737 | 766,000 | 1,737 |
| 2018-05-14 | 1,730 | 1,742 | 1,714 | 1,735 | 1,007,300 | 1,735 |
| 2018-05-11 | 1,731 | 1,738 | 1,696 | 1,723 | 1,021,800 | 1,723 |
| 2018-05-10 | 1,735 | 1,761 | 1,716 | 1,721 | 1,065,700 | 1,721 |
| 2018-05-09 | 1,798 | 1,811 | 1,737 | 1,742 | 1,703,400 | 1,742 |
| 2018-05-08 | 1,840 | 1,843 | 1,793 | 1,800 | 1,724,700 | 1,800 |
| 2018-05-07 | 1,894 | 1,898 | 1,831 | 1,857 | 954,200 | 1,857 |
| 2018-05-02 | 1,895 | 1,935 | 1,869 | 1,914 | 1,306,600 | 1,914 |
| 2018-05-01 | 1,959 | 1,968 | 1,861 | 1,881 | 1,481,200 | 1,881 |
| 2018-04-27 | 2,181 | 2,191 | 2,134 | 2,159 | 787,300 | 2,159 |
| 2018-04-26 | 2,198 | 2,208 | 2,179 | 2,188 | 576,500 | 2,188 |
| 2018-04-25 | 2,162 | 2,184 | 2,149 | 2,180 | 311,100 | 2,180 |
| 2018-04-24 | 2,164 | 2,189 | 2,154 | 2,186 | 276,600 | 2,186 |
| 2018-04-23 | 2,183 | 2,191 | 2,166 | 2,175 | 269,400 | 2,175 |
| 2018-04-20 | 2,183 | 2,189 | 2,171 | 2,180 | 222,000 | 2,180 |
| 2018-04-19 | 2,183 | 2,211 | 2,168 | 2,189 | 273,900 | 2,189 |
| 2018-04-18 | 2,150 | 2,173 | 2,122 | 2,158 | 448,300 | 2,158 |
| 2018-04-17 | 2,195 | 2,206 | 2,145 | 2,155 | 391,000 | 2,155 |
| 2018-04-16 | 2,201 | 2,207 | 2,185 | 2,203 | 294,700 | 2,203 |
| 2018-04-13 | 2,204 | 2,223 | 2,175 | 2,201 | 376,700 | 2,201 |
| 2018-04-12 | 2,200 | 2,228 | 2,192 | 2,214 | 406,400 | 2,214 |
| 2018-04-11 | 2,190 | 2,224 | 2,173 | 2,212 | 403,800 | 2,212 |
| 2018-04-10 | 2,129 | 2,180 | 2,127 | 2,171 | 322,500 | 2,171 |
| 2018-04-09 | 2,149 | 2,155 | 2,128 | 2,141 | 332,500 | 2,141 |
| 2018-04-06 | 2,147 | 2,216 | 2,134 | 2,167 | 1,075,000 | 2,167 |
| 2018-04-05 | 2,090 | 2,145 | 2,073 | 2,129 | 466,600 | 2,129 |
| 2018-04-04 | 2,053 | 2,082 | 2,048 | 2,058 | 498,600 | 2,058 |
| 2018-04-03 | 2,041 | 2,051 | 2,008 | 2,044 | 269,700 | 2,044 |
| 2018-03-30 | 2,050 | 2,080 | 2,035 | 2,072 | 186,000 | 2,072 |
| 2018-03-29 | 2,024 | 2,043 | 1,992 | 2,013 | 204,300 | 2,013 |
| 2018-03-28 | 1,986 | 2,008 | 1,956 | 2,000 | 224,700 | 2,000 |
| 2018-03-27 | 2,011 | 2,046 | 2,003 | 2,042 | 213,600 | 2,042 |
| 2018-03-26 | 1,965 | 2,010 | 1,947 | 2,009 | 230,800 | 2,009 |
| 2018-03-23 | 2,000 | 2,025 | 1,979 | 1,993 | 533,700 | 1,993 |
| 2018-03-22 | 2,071 | 2,071 | 2,002 | 2,031 | 383,700 | 2,031 |
| 2018-03-20 | 2,049 | 2,077 | 2,048 | 2,071 | 232,300 | 2,071 |
| 2018-03-19 | 2,050 | 2,079 | 2,045 | 2,058 | 235,200 | 2,058 |
| 2018-03-16 | 2,095 | 2,102 | 2,049 | 2,066 | 298,600 | 2,066 |
| 2018-03-15 | 2,080 | 2,086 | 2,053 | 2,072 | 340,800 | 2,072 |
| 2018-03-14 | 2,120 | 2,142 | 2,106 | 2,125 | 285,800 | 2,125 |
| 2018-03-13 | 2,094 | 2,140 | 2,094 | 2,136 | 525,100 | 2,136 |
| 2018-03-12 | 2,084 | 2,103 | 2,062 | 2,084 | 179,200 | 2,084 |
| 2018-03-09 | 2,077 | 2,088 | 2,036 | 2,043 | 453,300 | 2,043 |
| 2018-03-08 | 2,011 | 2,063 | 1,996 | 2,037 | 578,900 | 2,037 |
| 2018-03-07 | 1,961 | 1,996 | 1,932 | 1,975 | 558,700 | 1,975 |
| 2018-03-06 | 2,015 | 2,029 | 1,983 | 1,989 | 616,100 | 1,989 |
| 2018-03-05 | 2,029 | 2,036 | 1,980 | 1,987 | 461,600 | 1,987 |
| 2018-03-02 | 2,036 | 2,059 | 2,029 | 2,037 | 862,900 | 2,037 |
| 2018-03-01 | 2,184 | 2,184 | 2,108 | 2,119 | 353,900 | 2,119 |
| 2018-02-28 | 2,183 | 2,221 | 2,178 | 2,181 | 446,800 | 2,181 |
| 2018-02-27 | 2,157 | 2,204 | 2,145 | 2,194 | 371,700 | 2,194 |
| 2018-02-26 | 2,133 | 2,138 | 2,117 | 2,132 | 258,700 | 2,132 |
| 2018-02-23 | 2,110 | 2,115 | 2,090 | 2,108 | 381,100 | 2,108 |
| 2018-02-22 | 2,099 | 2,128 | 2,094 | 2,125 | 207,400 | 2,125 |
| 2018-02-21 | 2,099 | 2,130 | 2,082 | 2,118 | 344,500 | 2,118 |
| 2018-02-20 | 2,122 | 2,139 | 2,109 | 2,130 | 209,400 | 2,130 |
| 2018-02-19 | 2,115 | 2,142 | 2,100 | 2,139 | 178,600 | 2,139 |
| 2018-02-16 | 2,051 | 2,094 | 2,036 | 2,080 | 274,100 | 2,080 |
| 2018-02-15 | 2,015 | 2,061 | 2,005 | 2,042 | 882,300 | 2,042 |
| 2018-02-14 | 2,100 | 2,104 | 1,997 | 2,009 | 1,077,600 | 2,009 |
| 2018-02-13 | 2,182 | 2,194 | 2,144 | 2,145 | 1,063,400 | 2,145 |
| 2018-02-09 | 2,104 | 2,145 | 2,088 | 2,144 | 925,800 | 2,144 |
| 2018-02-08 | 2,149 | 2,175 | 2,069 | 2,165 | 1,101,600 | 2,165 |
| 2018-02-07 | 2,291 | 2,294 | 2,132 | 2,147 | 1,279,400 | 2,147 |
| 2018-02-06 | 2,286 | 2,369 | 2,217 | 2,261 | 1,037,600 | 2,261 |
| 2018-02-05 | 2,648 | 2,663 | 2,531 | 2,536 | 357,700 | 2,536 |
| 2018-02-02 | 2,615 | 2,669 | 2,609 | 2,651 | 659,200 | 2,651 |
| 2018-02-01 | 2,502 | 2,630 | 2,502 | 2,617 | 866,700 | 2,617 |
| 2018-01-31 | 2,518 | 2,531 | 2,477 | 2,514 | 1,741,000 | 2,514 |
| 2018-01-30 | 2,559 | 2,596 | 2,538 | 2,560 | 1,047,000 | 2,560 |
| 2018-01-29 | 2,445 | 2,514 | 2,442 | 2,509 | 557,300 | 2,509 |
| 2018-01-26 | 2,429 | 2,487 | 2,425 | 2,444 | 674,800 | 2,444 |
| 2018-01-25 | 2,471 | 2,471 | 2,418 | 2,440 | 509,900 | 2,440 |
| 2018-01-24 | 2,532 | 2,542 | 2,495 | 2,506 | 410,600 | 2,506 |
| 2018-01-23 | 2,576 | 2,603 | 2,559 | 2,560 | 347,700 | 2,560 |
| 2018-01-22 | 2,581 | 2,596 | 2,558 | 2,570 | 343,200 | 2,570 |
| 2018-01-19 | 2,568 | 2,589 | 2,555 | 2,570 | 325,500 | 2,570 |
| 2018-01-18 | 2,590 | 2,609 | 2,568 | 2,569 | 381,900 | 2,569 |
| 2018-01-17 | 2,567 | 2,586 | 2,559 | 2,580 | 378,200 | 2,580 |
| 2018-01-16 | 2,548 | 2,569 | 2,523 | 2,565 | 374,800 | 2,565 |
| 2018-01-15 | 2,600 | 2,613 | 2,540 | 2,558 | 330,500 | 2,558 |
| 2018-01-12 | 2,553 | 2,596 | 2,549 | 2,564 | 551,800 | 2,564 |
| 2018-01-11 | 2,505 | 2,548 | 2,503 | 2,548 | 523,100 | 2,548 |
| 2018-01-10 | 2,514 | 2,527 | 2,498 | 2,507 | 318,100 | 2,507 |
| 2018-01-09 | 2,507 | 2,547 | 2,501 | 2,530 | 499,700 | 2,530 |
| 2018-01-05 | 2,476 | 2,492 | 2,460 | 2,489 | 337,900 | 2,489 |
| 2018-01-04 | 2,435 | 2,466 | 2,410 | 2,466 | 550,500 | 2,466 |
分割・併合履歴 ： なし
