7150 (株)島根銀行 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 | 675 | 682 | 672 | 675 | 12,500 | 675 |
| 2018-12-27 | 673 | 690 | 670 | 690 | 29,900 | 690 |
| 2018-12-26 | 650 | 662 | 639 | 643 | 30,300 | 643 |
| 2018-12-25 | 628 | 664 | 628 | 648 | 69,300 | 648 |
| 2018-12-21 | 658 | 673 | 647 | 668 | 54,400 | 668 |
| 2018-12-20 | 650 | 699 | 650 | 668 | 117,600 | 668 |
| 2018-12-19 | 611 | 664 | 610 | 664 | 123,000 | 664 |
| 2018-12-18 | 636 | 641 | 618 | 618 | 95,900 | 618 |
| 2018-12-17 | 680 | 683 | 639 | 642 | 102,000 | 642 |
| 2018-12-14 | 730 | 730 | 693 | 694 | 84,500 | 694 |
| 2018-12-13 | 750 | 750 | 732 | 734 | 80,800 | 734 |
| 2018-12-12 | 788 | 800 | 767 | 767 | 44,800 | 767 |
| 2018-12-11 | 814 | 815 | 793 | 794 | 24,800 | 794 |
| 2018-12-10 | 835 | 835 | 810 | 820 | 16,100 | 820 |
| 2018-12-07 | 848 | 849 | 840 | 840 | 11,800 | 840 |
| 2018-12-06 | 838 | 851 | 838 | 848 | 34,400 | 848 |
| 2018-12-05 | 842 | 847 | 835 | 839 | 26,200 | 839 |
| 2018-12-04 | 862 | 863 | 850 | 854 | 19,300 | 854 |
| 2018-12-03 | 861 | 865 | 856 | 860 | 24,900 | 860 |
| 2018-11-30 | 858 | 862 | 854 | 859 | 19,300 | 859 |
| 2018-11-29 | 872 | 878 | 853 | 855 | 50,900 | 855 |
| 2018-11-28 | 905 | 905 | 875 | 877 | 27,300 | 877 |
| 2018-11-27 | 905 | 913 | 903 | 904 | 11,100 | 904 |
| 2018-11-26 | 920 | 920 | 903 | 905 | 9,700 | 905 |
| 2018-11-22 | 925 | 927 | 920 | 922 | 9,700 | 922 |
| 2018-11-21 | 921 | 928 | 915 | 923 | 9,500 | 923 |
| 2018-11-20 | 920 | 925 | 910 | 924 | 15,900 | 924 |
| 2018-11-19 | 936 | 939 | 914 | 920 | 39,400 | 920 |
| 2018-11-16 | 938 | 955 | 938 | 948 | 20,800 | 948 |
| 2018-11-15 | 977 | 977 | 951 | 958 | 14,500 | 958 |
| 2018-11-14 | 967 | 982 | 967 | 977 | 14,900 | 977 |
| 2018-11-13 | 990 | 990 | 913 | 982 | 96,700 | 982 |
| 2018-11-12 | 1,189 | 1,197 | 952 | 1,001 | 92,300 | 1,001 |
| 2018-11-09 | 1,193 | 1,194 | 1,191 | 1,191 | 3,100 | 1,191 |
| 2018-11-08 | 1,181 | 1,193 | 1,180 | 1,193 | 5,200 | 1,193 |
| 2018-11-07 | 1,179 | 1,197 | 1,177 | 1,180 | 5,600 | 1,180 |
| 2018-11-06 | 1,159 | 1,176 | 1,159 | 1,170 | 5,500 | 1,170 |
| 2018-11-05 | 1,160 | 1,165 | 1,160 | 1,164 | 4,200 | 1,164 |
| 2018-11-02 | 1,162 | 1,166 | 1,153 | 1,159 | 8,800 | 1,159 |
| 2018-11-01 | 1,165 | 1,169 | 1,160 | 1,164 | 8,200 | 1,164 |
| 2018-10-31 | 1,185 | 1,188 | 1,167 | 1,167 | 7,500 | 1,167 |
| 2018-10-30 | 1,150 | 1,200 | 1,150 | 1,200 | 14,100 | 1,200 |
| 2018-10-29 | 1,163 | 1,165 | 1,153 | 1,155 | 4,800 | 1,155 |
| 2018-10-26 | 1,174 | 1,174 | 1,155 | 1,163 | 8,400 | 1,163 |
| 2018-10-25 | 1,180 | 1,180 | 1,168 | 1,172 | 8,600 | 1,172 |
| 2018-10-24 | 1,195 | 1,195 | 1,178 | 1,184 | 13,000 | 1,184 |
| 2018-10-23 | 1,186 | 1,188 | 1,186 | 1,188 | 11,600 | 1,188 |
| 2018-10-22 | 1,186 | 1,190 | 1,186 | 1,186 | 3,000 | 1,186 |
| 2018-10-19 | 1,188 | 1,189 | 1,186 | 1,189 | 5,700 | 1,189 |
| 2018-10-18 | 1,192 | 1,195 | 1,187 | 1,189 | 6,500 | 1,189 |
| 2018-10-17 | 1,200 | 1,200 | 1,187 | 1,187 | 5,800 | 1,187 |
| 2018-10-16 | 1,192 | 1,196 | 1,190 | 1,190 | 4,800 | 1,190 |
| 2018-10-15 | 1,207 | 1,207 | 1,185 | 1,190 | 11,900 | 1,190 |
| 2018-10-12 | 1,201 | 1,206 | 1,200 | 1,200 | 11,300 | 1,200 |
| 2018-10-11 | 1,208 | 1,214 | 1,203 | 1,208 | 13,700 | 1,208 |
| 2018-10-10 | 1,212 | 1,218 | 1,211 | 1,215 | 5,600 | 1,215 |
| 2018-10-09 | 1,213 | 1,215 | 1,212 | 1,214 | 7,700 | 1,214 |
| 2018-10-05 | 1,218 | 1,222 | 1,215 | 1,215 | 8,500 | 1,215 |
| 2018-10-04 | 1,220 | 1,220 | 1,215 | 1,218 | 5,600 | 1,218 |
| 2018-10-03 | 1,222 | 1,222 | 1,215 | 1,217 | 5,100 | 1,217 |
| 2018-10-02 | 1,219 | 1,223 | 1,216 | 1,222 | 6,500 | 1,222 |
| 2018-10-01 | 1,221 | 1,223 | 1,215 | 1,219 | 9,100 | 1,219 |
| 2018-09-28 | 1,225 | 1,230 | 1,220 | 1,221 | 7,900 | 1,221 |
| 2018-09-27 | 1,230 | 1,230 | 1,224 | 1,226 | 4,200 | 1,226 |
| 2018-09-26 | 1,234 | 1,236 | 1,217 | 1,231 | 10,800 | 1,231 |
| 2018-09-25 | 1,250 | 1,262 | 1,234 | 1,262 | 18,900 | 1,262 |
| 2018-09-21 | 1,239 | 1,250 | 1,238 | 1,245 | 14,000 | 1,245 |
| 2018-09-20 | 1,238 | 1,245 | 1,234 | 1,238 | 13,900 | 1,238 |
| 2018-09-19 | 1,228 | 1,236 | 1,226 | 1,236 | 8,100 | 1,236 |
| 2018-09-18 | 1,225 | 1,232 | 1,224 | 1,226 | 6,700 | 1,226 |
| 2018-09-14 | 1,224 | 1,228 | 1,224 | 1,224 | 15,200 | 1,224 |
| 2018-09-13 | 1,215 | 1,225 | 1,212 | 1,222 | 16,500 | 1,222 |
| 2018-09-12 | 1,228 | 1,232 | 1,224 | 1,232 | 6,700 | 1,232 |
| 2018-09-11 | 1,236 | 1,236 | 1,225 | 1,228 | 8,500 | 1,228 |
| 2018-09-10 | 1,220 | 1,237 | 1,214 | 1,230 | 10,700 | 1,230 |
| 2018-09-07 | 1,224 | 1,227 | 1,221 | 1,222 | 4,000 | 1,222 |
| 2018-09-06 | 1,222 | 1,234 | 1,222 | 1,232 | 6,200 | 1,232 |
| 2018-09-05 | 1,221 | 1,236 | 1,215 | 1,225 | 10,400 | 1,225 |
| 2018-09-04 | 1,218 | 1,225 | 1,214 | 1,220 | 10,400 | 1,220 |
| 2018-09-03 | 1,216 | 1,219 | 1,212 | 1,219 | 6,500 | 1,219 |
| 2018-08-31 | 1,215 | 1,223 | 1,214 | 1,216 | 7,700 | 1,216 |
| 2018-08-30 | 1,220 | 1,222 | 1,215 | 1,218 | 5,400 | 1,218 |
| 2018-08-29 | 1,212 | 1,222 | 1,212 | 1,220 | 7,300 | 1,220 |
| 2018-08-28 | 1,230 | 1,230 | 1,211 | 1,211 | 17,400 | 1,211 |
| 2018-08-27 | 1,221 | 1,230 | 1,217 | 1,226 | 9,000 | 1,226 |
| 2018-08-24 | 1,213 | 1,218 | 1,213 | 1,215 | 4,500 | 1,215 |
| 2018-08-23 | 1,216 | 1,221 | 1,213 | 1,213 | 5,700 | 1,213 |
| 2018-08-22 | 1,215 | 1,221 | 1,215 | 1,216 | 3,800 | 1,216 |
| 2018-08-21 | 1,215 | 1,221 | 1,213 | 1,217 | 6,300 | 1,217 |
| 2018-08-20 | 1,220 | 1,224 | 1,215 | 1,217 | 3,500 | 1,217 |
| 2018-08-17 | 1,216 | 1,223 | 1,214 | 1,222 | 7,400 | 1,222 |
| 2018-08-16 | 1,211 | 1,217 | 1,211 | 1,215 | 1,600 | 1,215 |
| 2018-08-15 | 1,221 | 1,224 | 1,212 | 1,217 | 4,400 | 1,217 |
| 2018-08-14 | 1,211 | 1,235 | 1,211 | 1,230 | 5,800 | 1,230 |
| 2018-08-13 | 1,221 | 1,224 | 1,211 | 1,214 | 8,300 | 1,214 |
| 2018-08-10 | 1,225 | 1,227 | 1,222 | 1,226 | 4,000 | 1,226 |
| 2018-08-09 | 1,225 | 1,233 | 1,224 | 1,224 | 3,200 | 1,224 |
| 2018-08-08 | 1,220 | 1,227 | 1,218 | 1,224 | 7,400 | 1,224 |
| 2018-08-07 | 1,219 | 1,222 | 1,218 | 1,219 | 4,200 | 1,219 |
| 2018-08-06 | 1,225 | 1,230 | 1,219 | 1,221 | 8,000 | 1,221 |
| 2018-08-03 | 1,243 | 1,258 | 1,226 | 1,227 | 8,200 | 1,227 |
| 2018-08-02 | 1,270 | 1,272 | 1,238 | 1,243 | 12,700 | 1,243 |
| 2018-08-01 | 1,286 | 1,286 | 1,254 | 1,258 | 11,300 | 1,258 |
| 2018-07-31 | 1,294 | 1,298 | 1,255 | 1,262 | 13,100 | 1,262 |
| 2018-07-30 | 1,286 | 1,300 | 1,286 | 1,299 | 20,000 | 1,299 |
| 2018-07-27 | 1,266 | 1,274 | 1,265 | 1,274 | 5,500 | 1,274 |
| 2018-07-26 | 1,260 | 1,264 | 1,259 | 1,262 | 3,900 | 1,262 |
| 2018-07-25 | 1,265 | 1,265 | 1,253 | 1,256 | 4,700 | 1,256 |
| 2018-07-24 | 1,259 | 1,265 | 1,248 | 1,251 | 5,500 | 1,251 |
| 2018-07-23 | 1,236 | 1,261 | 1,236 | 1,257 | 13,700 | 1,257 |
| 2018-07-20 | 1,233 | 1,240 | 1,230 | 1,232 | 6,600 | 1,232 |
| 2018-07-19 | 1,237 | 1,248 | 1,233 | 1,239 | 4,400 | 1,239 |
| 2018-07-18 | 1,229 | 1,237 | 1,229 | 1,233 | 1,700 | 1,233 |
| 2018-07-17 | 1,228 | 1,242 | 1,227 | 1,228 | 6,600 | 1,228 |
| 2018-07-13 | 1,229 | 1,234 | 1,227 | 1,228 | 4,600 | 1,228 |
| 2018-07-12 | 1,232 | 1,238 | 1,225 | 1,228 | 3,300 | 1,228 |
| 2018-07-11 | 1,240 | 1,240 | 1,227 | 1,230 | 2,800 | 1,230 |
| 2018-07-10 | 1,249 | 1,251 | 1,235 | 1,235 | 3,800 | 1,235 |
| 2018-07-09 | 1,242 | 1,255 | 1,236 | 1,245 | 10,400 | 1,245 |
| 2018-07-06 | 1,240 | 1,245 | 1,239 | 1,245 | 5,700 | 1,245 |
| 2018-07-05 | 1,250 | 1,250 | 1,233 | 1,237 | 11,800 | 1,237 |
| 2018-07-04 | 1,241 | 1,257 | 1,241 | 1,247 | 7,300 | 1,247 |
| 2018-07-03 | 1,250 | 1,252 | 1,243 | 1,243 | 9,600 | 1,243 |
| 2018-07-02 | 1,255 | 1,262 | 1,247 | 1,248 | 9,300 | 1,248 |
| 2018-06-29 | 1,256 | 1,268 | 1,256 | 1,260 | 4,500 | 1,260 |
| 2018-06-28 | 1,265 | 1,270 | 1,252 | 1,260 | 17,700 | 1,260 |
| 2018-06-27 | 1,254 | 1,260 | 1,248 | 1,250 | 3,000 | 1,250 |
| 2018-06-26 | 1,236 | 1,263 | 1,235 | 1,260 | 10,300 | 1,260 |
| 2018-06-25 | 1,266 | 1,267 | 1,241 | 1,247 | 16,800 | 1,247 |
| 2018-06-22 | 1,227 | 1,245 | 1,227 | 1,236 | 8,800 | 1,236 |
| 2018-06-21 | 1,252 | 1,252 | 1,232 | 1,234 | 7,900 | 1,234 |
| 2018-06-20 | 1,250 | 1,265 | 1,250 | 1,253 | 6,600 | 1,253 |
| 2018-06-19 | 1,266 | 1,274 | 1,247 | 1,249 | 10,300 | 1,249 |
| 2018-06-18 | 1,261 | 1,267 | 1,258 | 1,261 | 5,800 | 1,261 |
| 2018-06-15 | 1,265 | 1,274 | 1,260 | 1,260 | 7,500 | 1,260 |
| 2018-06-14 | 1,262 | 1,265 | 1,256 | 1,263 | 8,000 | 1,263 |
| 2018-06-13 | 1,251 | 1,270 | 1,251 | 1,252 | 7,600 | 1,252 |
| 2018-06-12 | 1,235 | 1,276 | 1,235 | 1,254 | 18,700 | 1,254 |
| 2018-06-11 | 1,212 | 1,244 | 1,212 | 1,234 | 14,500 | 1,234 |
| 2018-06-08 | 1,208 | 1,213 | 1,206 | 1,212 | 22,900 | 1,212 |
| 2018-06-07 | 1,212 | 1,220 | 1,210 | 1,214 | 30,300 | 1,214 |
| 2018-06-06 | 1,230 | 1,244 | 1,217 | 1,224 | 50,500 | 1,224 |
| 2018-06-05 | 1,267 | 1,270 | 1,250 | 1,254 | 23,500 | 1,254 |
| 2018-06-04 | 1,276 | 1,288 | 1,261 | 1,285 | 27,000 | 1,285 |
| 2018-06-01 | 1,274 | 1,299 | 1,274 | 1,293 | 7,000 | 1,293 |
| 2018-05-31 | 1,282 | 1,291 | 1,270 | 1,271 | 7,600 | 1,271 |
| 2018-05-30 | 1,282 | 1,282 | 1,264 | 1,270 | 14,300 | 1,270 |
| 2018-05-29 | 1,286 | 1,289 | 1,285 | 1,285 | 7,300 | 1,285 |
| 2018-05-28 | 1,300 | 1,300 | 1,287 | 1,290 | 3,900 | 1,290 |
| 2018-05-25 | 1,300 | 1,300 | 1,297 | 1,300 | 6,700 | 1,300 |
| 2018-05-24 | 1,300 | 1,303 | 1,296 | 1,298 | 14,400 | 1,298 |
| 2018-05-23 | 1,314 | 1,314 | 1,302 | 1,306 | 8,000 | 1,306 |
| 2018-05-22 | 1,310 | 1,314 | 1,309 | 1,309 | 3,800 | 1,309 |
| 2018-05-21 | 1,320 | 1,320 | 1,308 | 1,310 | 4,900 | 1,310 |
| 2018-05-18 | 1,320 | 1,324 | 1,315 | 1,320 | 5,300 | 1,320 |
| 2018-05-17 | 1,319 | 1,319 | 1,311 | 1,319 | 9,600 | 1,319 |
| 2018-05-16 | 1,305 | 1,315 | 1,301 | 1,310 | 8,900 | 1,310 |
| 2018-05-15 | 1,310 | 1,314 | 1,305 | 1,307 | 17,600 | 1,307 |
| 2018-05-14 | 1,321 | 1,322 | 1,303 | 1,311 | 20,100 | 1,311 |
| 2018-05-11 | 1,325 | 1,330 | 1,324 | 1,327 | 3,600 | 1,327 |
| 2018-05-10 | 1,331 | 1,333 | 1,325 | 1,325 | 11,500 | 1,325 |
| 2018-05-09 | 1,326 | 1,334 | 1,326 | 1,327 | 11,900 | 1,327 |
| 2018-05-08 | 1,331 | 1,339 | 1,330 | 1,331 | 9,600 | 1,331 |
| 2018-05-07 | 1,326 | 1,330 | 1,325 | 1,326 | 4,000 | 1,326 |
| 2018-05-02 | 1,335 | 1,335 | 1,324 | 1,325 | 9,400 | 1,325 |
| 2018-05-01 | 1,337 | 1,337 | 1,328 | 1,331 | 8,900 | 1,331 |
| 2018-04-27 | 1,339 | 1,339 | 1,326 | 1,337 | 10,500 | 1,337 |
| 2018-04-26 | 1,340 | 1,340 | 1,332 | 1,332 | 4,500 | 1,332 |
| 2018-04-25 | 1,331 | 1,337 | 1,325 | 1,335 | 11,100 | 1,335 |
| 2018-04-24 | 1,341 | 1,341 | 1,331 | 1,340 | 7,700 | 1,340 |
| 2018-04-23 | 1,320 | 1,339 | 1,319 | 1,337 | 16,100 | 1,337 |
| 2018-04-20 | 1,338 | 1,339 | 1,326 | 1,326 | 7,400 | 1,326 |
| 2018-04-19 | 1,343 | 1,348 | 1,331 | 1,332 | 9,300 | 1,332 |
| 2018-04-18 | 1,345 | 1,345 | 1,330 | 1,339 | 13,300 | 1,339 |
| 2018-04-17 | 1,343 | 1,345 | 1,340 | 1,344 | 4,800 | 1,344 |
| 2018-04-16 | 1,346 | 1,357 | 1,345 | 1,349 | 6,000 | 1,349 |
| 2018-04-13 | 1,354 | 1,357 | 1,350 | 1,351 | 3,900 | 1,351 |
| 2018-04-12 | 1,354 | 1,362 | 1,349 | 1,351 | 5,400 | 1,351 |
| 2018-04-11 | 1,365 | 1,365 | 1,350 | 1,353 | 2,400 | 1,353 |
| 2018-04-10 | 1,359 | 1,364 | 1,349 | 1,355 | 5,100 | 1,355 |
| 2018-04-09 | 1,364 | 1,364 | 1,350 | 1,359 | 7,400 | 1,359 |
| 2018-04-06 | 1,368 | 1,373 | 1,364 | 1,364 | 5,000 | 1,364 |
| 2018-04-05 | 1,371 | 1,378 | 1,368 | 1,378 | 4,300 | 1,378 |
| 2018-04-04 | 1,353 | 1,371 | 1,341 | 1,371 | 6,600 | 1,371 |
| 2018-04-03 | 1,360 | 1,367 | 1,358 | 1,359 | 3,100 | 1,359 |
| 2018-03-30 | 1,390 | 1,390 | 1,367 | 1,376 | 3,200 | 1,376 |
| 2018-03-29 | 1,390 | 1,390 | 1,368 | 1,386 | 5,500 | 1,386 |
| 2018-03-28 | 1,380 | 1,384 | 1,360 | 1,380 | 6,800 | 1,380 |
| 2018-03-27 | 1,375 | 1,441 | 1,375 | 1,403 | 13,800 | 1,403 |
| 2018-03-26 | 1,374 | 1,376 | 1,362 | 1,375 | 6,400 | 1,375 |
| 2018-03-23 | 1,384 | 1,386 | 1,372 | 1,384 | 12,500 | 1,384 |
| 2018-03-22 | 1,379 | 1,387 | 1,377 | 1,387 | 5,500 | 1,387 |
| 2018-03-20 | 1,386 | 1,393 | 1,380 | 1,383 | 5,300 | 1,383 |
| 2018-03-19 | 1,395 | 1,395 | 1,380 | 1,388 | 5,300 | 1,388 |
| 2018-03-16 | 1,393 | 1,393 | 1,384 | 1,387 | 1,700 | 1,387 |
| 2018-03-15 | 1,393 | 1,396 | 1,383 | 1,393 | 4,000 | 1,393 |
| 2018-03-14 | 1,400 | 1,403 | 1,395 | 1,401 | 1,800 | 1,401 |
| 2018-03-13 | 1,398 | 1,403 | 1,396 | 1,401 | 3,400 | 1,401 |
| 2018-03-12 | 1,389 | 1,401 | 1,381 | 1,401 | 4,300 | 1,401 |
| 2018-03-09 | 1,389 | 1,392 | 1,377 | 1,377 | 8,300 | 1,377 |
| 2018-03-08 | 1,394 | 1,398 | 1,379 | 1,385 | 4,000 | 1,385 |
| 2018-03-07 | 1,385 | 1,395 | 1,382 | 1,382 | 5,200 | 1,382 |
| 2018-03-06 | 1,395 | 1,401 | 1,380 | 1,385 | 7,100 | 1,385 |
| 2018-03-05 | 1,381 | 1,393 | 1,381 | 1,390 | 8,000 | 1,390 |
| 2018-03-02 | 1,395 | 1,403 | 1,384 | 1,388 | 9,800 | 1,388 |
| 2018-03-01 | 1,412 | 1,412 | 1,400 | 1,405 | 9,500 | 1,405 |
| 2018-02-28 | 1,410 | 1,414 | 1,401 | 1,402 | 6,500 | 1,402 |
| 2018-02-27 | 1,423 | 1,423 | 1,407 | 1,409 | 5,200 | 1,409 |
| 2018-02-26 | 1,421 | 1,421 | 1,410 | 1,417 | 9,400 | 1,417 |
| 2018-02-23 | 1,412 | 1,416 | 1,409 | 1,415 | 4,800 | 1,415 |
| 2018-02-22 | 1,405 | 1,407 | 1,401 | 1,407 | 2,400 | 1,407 |
| 2018-02-21 | 1,415 | 1,418 | 1,385 | 1,403 | 10,900 | 1,403 |
| 2018-02-20 | 1,418 | 1,418 | 1,410 | 1,412 | 2,400 | 1,412 |
| 2018-02-19 | 1,412 | 1,420 | 1,407 | 1,418 | 10,700 | 1,418 |
| 2018-02-16 | 1,398 | 1,407 | 1,394 | 1,399 | 7,200 | 1,399 |
| 2018-02-15 | 1,389 | 1,415 | 1,388 | 1,398 | 9,800 | 1,398 |
| 2018-02-14 | 1,379 | 1,386 | 1,376 | 1,379 | 7,200 | 1,379 |
| 2018-02-13 | 1,396 | 1,404 | 1,371 | 1,375 | 11,400 | 1,375 |
| 2018-02-09 | 1,388 | 1,396 | 1,368 | 1,384 | 12,400 | 1,384 |
| 2018-02-08 | 1,393 | 1,405 | 1,390 | 1,391 | 8,000 | 1,391 |
| 2018-02-07 | 1,400 | 1,416 | 1,388 | 1,388 | 16,100 | 1,388 |
| 2018-02-06 | 1,399 | 1,399 | 1,355 | 1,375 | 30,100 | 1,375 |
| 2018-02-05 | 1,409 | 1,430 | 1,385 | 1,416 | 27,700 | 1,416 |
| 2018-02-02 | 1,419 | 1,429 | 1,417 | 1,428 | 26,400 | 1,428 |
| 2018-02-01 | 1,395 | 1,423 | 1,395 | 1,419 | 15,200 | 1,419 |
| 2018-01-31 | 1,398 | 1,409 | 1,394 | 1,395 | 10,000 | 1,395 |
| 2018-01-30 | 1,410 | 1,410 | 1,398 | 1,398 | 13,000 | 1,398 |
| 2018-01-29 | 1,410 | 1,415 | 1,400 | 1,408 | 11,100 | 1,408 |
| 2018-01-26 | 1,402 | 1,410 | 1,400 | 1,402 | 13,100 | 1,402 |
| 2018-01-25 | 1,399 | 1,412 | 1,392 | 1,396 | 24,400 | 1,396 |
| 2018-01-24 | 1,398 | 1,400 | 1,395 | 1,400 | 9,000 | 1,400 |
| 2018-01-23 | 1,390 | 1,399 | 1,387 | 1,398 | 10,500 | 1,398 |
| 2018-01-22 | 1,391 | 1,391 | 1,386 | 1,389 | 7,500 | 1,389 |
| 2018-01-19 | 1,382 | 1,394 | 1,382 | 1,390 | 6,400 | 1,390 |
| 2018-01-18 | 1,393 | 1,393 | 1,381 | 1,383 | 12,600 | 1,383 |
| 2018-01-17 | 1,390 | 1,395 | 1,389 | 1,390 | 12,100 | 1,390 |
| 2018-01-16 | 1,396 | 1,396 | 1,386 | 1,392 | 11,300 | 1,392 |
| 2018-01-15 | 1,388 | 1,396 | 1,388 | 1,393 | 16,800 | 1,393 |
| 2018-01-12 | 1,384 | 1,388 | 1,380 | 1,383 | 12,000 | 1,383 |
| 2018-01-11 | 1,375 | 1,383 | 1,375 | 1,382 | 9,000 | 1,382 |
| 2018-01-10 | 1,373 | 1,381 | 1,373 | 1,380 | 9,300 | 1,380 |
| 2018-01-09 | 1,380 | 1,383 | 1,376 | 1,377 | 8,300 | 1,377 |
| 2018-01-05 | 1,382 | 1,382 | 1,371 | 1,379 | 9,600 | 1,379 |
| 2018-01-04 | 1,380 | 1,380 | 1,377 | 1,380 | 10,700 | 1,380 |
分割・併合履歴 ： なし
