7182 (株)ゆうちょ銀行 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 | 1,205 | 1,217 | 1,196 | 1,210 | 1,585,600 | 1,210 |
| 2018-12-27 | 1,215 | 1,225 | 1,207 | 1,209 | 2,925,900 | 1,209 |
| 2018-12-26 | 1,173 | 1,190 | 1,168 | 1,180 | 1,967,800 | 1,180 |
| 2018-12-25 | 1,190 | 1,191 | 1,157 | 1,173 | 2,867,000 | 1,173 |
| 2018-12-21 | 1,213 | 1,214 | 1,195 | 1,206 | 3,117,100 | 1,206 |
| 2018-12-20 | 1,236 | 1,247 | 1,216 | 1,223 | 2,636,500 | 1,223 |
| 2018-12-19 | 1,248 | 1,250 | 1,227 | 1,231 | 2,321,600 | 1,231 |
| 2018-12-18 | 1,259 | 1,263 | 1,251 | 1,251 | 2,036,400 | 1,251 |
| 2018-12-17 | 1,253 | 1,265 | 1,252 | 1,260 | 1,357,800 | 1,260 |
| 2018-12-14 | 1,261 | 1,263 | 1,248 | 1,250 | 2,514,600 | 1,250 |
| 2018-12-13 | 1,260 | 1,268 | 1,252 | 1,261 | 1,923,600 | 1,261 |
| 2018-12-12 | 1,260 | 1,267 | 1,257 | 1,259 | 2,332,600 | 1,259 |
| 2018-12-11 | 1,263 | 1,265 | 1,244 | 1,256 | 2,509,800 | 1,256 |
| 2018-12-10 | 1,260 | 1,265 | 1,252 | 1,261 | 2,068,600 | 1,261 |
| 2018-12-07 | 1,282 | 1,283 | 1,267 | 1,272 | 2,132,300 | 1,272 |
| 2018-12-06 | 1,282 | 1,285 | 1,272 | 1,280 | 2,422,900 | 1,280 |
| 2018-12-05 | 1,292 | 1,300 | 1,281 | 1,291 | 2,004,100 | 1,291 |
| 2018-12-04 | 1,324 | 1,325 | 1,296 | 1,304 | 2,284,600 | 1,304 |
| 2018-12-03 | 1,331 | 1,335 | 1,323 | 1,333 | 1,332,900 | 1,333 |
| 2018-11-30 | 1,324 | 1,331 | 1,317 | 1,326 | 4,849,900 | 1,326 |
| 2018-11-29 | 1,315 | 1,327 | 1,314 | 1,317 | 1,761,600 | 1,317 |
| 2018-11-28 | 1,314 | 1,318 | 1,299 | 1,307 | 1,728,800 | 1,307 |
| 2018-11-27 | 1,305 | 1,312 | 1,302 | 1,307 | 1,308,600 | 1,307 |
| 2018-11-26 | 1,305 | 1,305 | 1,296 | 1,302 | 1,382,400 | 1,302 |
| 2018-11-22 | 1,295 | 1,303 | 1,288 | 1,300 | 1,791,300 | 1,300 |
| 2018-11-21 | 1,295 | 1,307 | 1,293 | 1,304 | 1,713,000 | 1,304 |
| 2018-11-20 | 1,320 | 1,330 | 1,314 | 1,324 | 1,240,300 | 1,324 |
| 2018-11-19 | 1,331 | 1,334 | 1,308 | 1,320 | 1,740,100 | 1,320 |
| 2018-11-16 | 1,319 | 1,337 | 1,314 | 1,330 | 1,637,900 | 1,330 |
| 2018-11-15 | 1,324 | 1,340 | 1,323 | 1,332 | 1,832,100 | 1,332 |
| 2018-11-14 | 1,325 | 1,347 | 1,320 | 1,328 | 1,849,600 | 1,328 |
| 2018-11-13 | 1,331 | 1,334 | 1,317 | 1,322 | 1,922,500 | 1,322 |
| 2018-11-12 | 1,353 | 1,360 | 1,344 | 1,347 | 937,300 | 1,347 |
| 2018-11-09 | 1,341 | 1,355 | 1,341 | 1,353 | 1,619,200 | 1,353 |
| 2018-11-08 | 1,333 | 1,348 | 1,332 | 1,339 | 1,371,200 | 1,339 |
| 2018-11-07 | 1,325 | 1,340 | 1,312 | 1,316 | 1,440,000 | 1,316 |
| 2018-11-06 | 1,307 | 1,331 | 1,307 | 1,322 | 1,095,300 | 1,322 |
| 2018-11-05 | 1,302 | 1,310 | 1,299 | 1,303 | 1,039,900 | 1,303 |
| 2018-11-02 | 1,308 | 1,313 | 1,293 | 1,306 | 2,106,500 | 1,306 |
| 2018-11-01 | 1,316 | 1,320 | 1,304 | 1,313 | 1,522,100 | 1,313 |
| 2018-10-31 | 1,302 | 1,322 | 1,296 | 1,317 | 2,129,900 | 1,317 |
| 2018-10-30 | 1,301 | 1,311 | 1,296 | 1,303 | 1,940,800 | 1,303 |
| 2018-10-29 | 1,296 | 1,302 | 1,286 | 1,294 | 1,571,200 | 1,294 |
| 2018-10-26 | 1,293 | 1,303 | 1,285 | 1,296 | 2,020,700 | 1,296 |
| 2018-10-25 | 1,279 | 1,291 | 1,275 | 1,282 | 1,936,200 | 1,282 |
| 2018-10-24 | 1,308 | 1,310 | 1,289 | 1,298 | 1,882,100 | 1,298 |
| 2018-10-23 | 1,320 | 1,323 | 1,303 | 1,306 | 1,370,800 | 1,306 |
| 2018-10-22 | 1,330 | 1,340 | 1,323 | 1,329 | 1,121,100 | 1,329 |
| 2018-10-19 | 1,324 | 1,335 | 1,323 | 1,334 | 1,244,100 | 1,334 |
| 2018-10-18 | 1,333 | 1,348 | 1,332 | 1,336 | 1,364,800 | 1,336 |
| 2018-10-17 | 1,324 | 1,338 | 1,321 | 1,328 | 1,299,000 | 1,328 |
| 2018-10-16 | 1,301 | 1,318 | 1,301 | 1,315 | 1,283,900 | 1,315 |
| 2018-10-15 | 1,311 | 1,312 | 1,297 | 1,301 | 1,700,000 | 1,301 |
| 2018-10-12 | 1,332 | 1,335 | 1,314 | 1,319 | 2,183,700 | 1,319 |
| 2018-10-11 | 1,347 | 1,354 | 1,326 | 1,339 | 2,653,900 | 1,339 |
| 2018-10-10 | 1,357 | 1,377 | 1,354 | 1,374 | 1,546,300 | 1,374 |
| 2018-10-09 | 1,372 | 1,378 | 1,351 | 1,358 | 2,045,000 | 1,358 |
| 2018-10-05 | 1,356 | 1,372 | 1,356 | 1,368 | 2,428,000 | 1,368 |
| 2018-10-04 | 1,355 | 1,359 | 1,350 | 1,351 | 2,266,800 | 1,351 |
| 2018-10-03 | 1,350 | 1,359 | 1,339 | 1,341 | 1,559,400 | 1,341 |
| 2018-10-02 | 1,341 | 1,353 | 1,337 | 1,349 | 1,756,400 | 1,349 |
| 2018-10-01 | 1,338 | 1,347 | 1,333 | 1,336 | 1,828,800 | 1,336 |
| 2018-09-28 | 1,340 | 1,346 | 1,335 | 1,343 | 2,568,600 | 1,343 |
| 2018-09-27 | 1,333 | 1,338 | 1,326 | 1,329 | 1,524,300 | 1,329 |
| 2018-09-26 | 1,341 | 1,345 | 1,322 | 1,338 | 2,419,600 | 1,338 |
| 2018-09-25 | 1,364 | 1,369 | 1,358 | 1,367 | 2,956,500 | 1,367 |
| 2018-09-21 | 1,356 | 1,365 | 1,355 | 1,364 | 3,077,100 | 1,364 |
| 2018-09-20 | 1,345 | 1,354 | 1,341 | 1,349 | 2,058,300 | 1,349 |
| 2018-09-19 | 1,337 | 1,342 | 1,330 | 1,337 | 2,184,100 | 1,337 |
| 2018-09-18 | 1,299 | 1,325 | 1,299 | 1,321 | 2,301,600 | 1,321 |
| 2018-09-14 | 1,287 | 1,298 | 1,286 | 1,295 | 2,304,600 | 1,295 |
| 2018-09-13 | 1,279 | 1,290 | 1,277 | 1,283 | 1,433,100 | 1,283 |
| 2018-09-12 | 1,287 | 1,288 | 1,277 | 1,279 | 1,641,000 | 1,279 |
| 2018-09-11 | 1,288 | 1,290 | 1,279 | 1,288 | 1,725,200 | 1,288 |
| 2018-09-10 | 1,280 | 1,296 | 1,275 | 1,290 | 1,702,100 | 1,290 |
| 2018-09-07 | 1,277 | 1,278 | 1,271 | 1,275 | 1,744,600 | 1,275 |
| 2018-09-06 | 1,280 | 1,283 | 1,277 | 1,279 | 1,144,900 | 1,279 |
| 2018-09-05 | 1,283 | 1,286 | 1,276 | 1,283 | 1,977,400 | 1,283 |
| 2018-09-04 | 1,295 | 1,296 | 1,283 | 1,285 | 1,420,000 | 1,285 |
| 2018-09-03 | 1,289 | 1,294 | 1,286 | 1,291 | 1,484,000 | 1,291 |
| 2018-08-31 | 1,308 | 1,309 | 1,296 | 1,298 | 2,019,700 | 1,298 |
| 2018-08-30 | 1,318 | 1,318 | 1,309 | 1,314 | 1,140,200 | 1,314 |
| 2018-08-29 | 1,307 | 1,317 | 1,306 | 1,312 | 1,623,000 | 1,312 |
| 2018-08-28 | 1,305 | 1,314 | 1,302 | 1,303 | 1,588,700 | 1,303 |
| 2018-08-27 | 1,299 | 1,307 | 1,297 | 1,307 | 1,418,000 | 1,307 |
| 2018-08-24 | 1,302 | 1,304 | 1,288 | 1,299 | 1,877,600 | 1,299 |
| 2018-08-23 | 1,305 | 1,306 | 1,296 | 1,300 | 1,064,900 | 1,300 |
| 2018-08-22 | 1,301 | 1,306 | 1,296 | 1,305 | 1,120,700 | 1,305 |
| 2018-08-21 | 1,290 | 1,304 | 1,290 | 1,298 | 1,596,900 | 1,298 |
| 2018-08-20 | 1,289 | 1,298 | 1,287 | 1,295 | 1,190,400 | 1,295 |
| 2018-08-17 | 1,285 | 1,298 | 1,284 | 1,291 | 1,216,900 | 1,291 |
| 2018-08-16 | 1,273 | 1,286 | 1,261 | 1,285 | 2,097,300 | 1,285 |
| 2018-08-15 | 1,290 | 1,294 | 1,268 | 1,276 | 3,212,300 | 1,276 |
| 2018-08-14 | 1,295 | 1,300 | 1,285 | 1,297 | 1,390,200 | 1,297 |
| 2018-08-13 | 1,295 | 1,306 | 1,285 | 1,298 | 1,870,500 | 1,298 |
| 2018-08-10 | 1,307 | 1,310 | 1,297 | 1,300 | 1,551,600 | 1,300 |
| 2018-08-09 | 1,308 | 1,312 | 1,304 | 1,308 | 1,641,900 | 1,308 |
| 2018-08-08 | 1,335 | 1,340 | 1,321 | 1,323 | 1,090,700 | 1,323 |
| 2018-08-07 | 1,320 | 1,324 | 1,311 | 1,323 | 1,118,900 | 1,323 |
| 2018-08-06 | 1,319 | 1,333 | 1,310 | 1,319 | 2,460,000 | 1,319 |
| 2018-08-03 | 1,348 | 1,349 | 1,333 | 1,333 | 1,640,300 | 1,333 |
| 2018-08-02 | 1,360 | 1,368 | 1,348 | 1,351 | 1,529,900 | 1,351 |
| 2018-08-01 | 1,342 | 1,358 | 1,326 | 1,357 | 3,078,700 | 1,357 |
| 2018-07-31 | 1,374 | 1,387 | 1,333 | 1,341 | 3,723,300 | 1,341 |
| 2018-07-30 | 1,350 | 1,369 | 1,346 | 1,365 | 1,972,400 | 1,365 |
| 2018-07-27 | 1,337 | 1,352 | 1,335 | 1,345 | 2,218,600 | 1,345 |
| 2018-07-26 | 1,333 | 1,337 | 1,323 | 1,331 | 2,003,200 | 1,331 |
| 2018-07-25 | 1,337 | 1,338 | 1,323 | 1,325 | 989,400 | 1,325 |
| 2018-07-24 | 1,331 | 1,345 | 1,326 | 1,331 | 1,617,000 | 1,331 |
| 2018-07-23 | 1,312 | 1,339 | 1,312 | 1,326 | 2,877,200 | 1,326 |
| 2018-07-20 | 1,279 | 1,290 | 1,277 | 1,284 | 962,100 | 1,284 |
| 2018-07-19 | 1,290 | 1,294 | 1,279 | 1,288 | 1,198,800 | 1,288 |
| 2018-07-18 | 1,288 | 1,296 | 1,281 | 1,284 | 1,469,700 | 1,284 |
| 2018-07-17 | 1,268 | 1,288 | 1,260 | 1,281 | 1,734,400 | 1,281 |
| 2018-07-13 | 1,260 | 1,275 | 1,257 | 1,270 | 2,168,200 | 1,270 |
| 2018-07-12 | 1,267 | 1,273 | 1,259 | 1,260 | 2,250,600 | 1,260 |
| 2018-07-11 | 1,272 | 1,275 | 1,265 | 1,272 | 1,210,000 | 1,272 |
| 2018-07-10 | 1,283 | 1,292 | 1,275 | 1,275 | 1,634,700 | 1,275 |
| 2018-07-09 | 1,276 | 1,285 | 1,273 | 1,275 | 1,008,000 | 1,275 |
| 2018-07-06 | 1,271 | 1,275 | 1,266 | 1,267 | 1,314,600 | 1,267 |
| 2018-07-05 | 1,262 | 1,264 | 1,258 | 1,261 | 1,429,700 | 1,261 |
| 2018-07-04 | 1,260 | 1,285 | 1,258 | 1,270 | 2,019,400 | 1,270 |
| 2018-07-03 | 1,280 | 1,280 | 1,264 | 1,273 | 1,669,200 | 1,273 |
| 2018-07-02 | 1,286 | 1,292 | 1,278 | 1,283 | 1,273,800 | 1,283 |
| 2018-06-29 | 1,284 | 1,293 | 1,280 | 1,290 | 1,518,400 | 1,290 |
| 2018-06-28 | 1,287 | 1,295 | 1,281 | 1,284 | 1,349,300 | 1,284 |
| 2018-06-27 | 1,286 | 1,294 | 1,285 | 1,293 | 1,410,700 | 1,293 |
| 2018-06-26 | 1,276 | 1,299 | 1,270 | 1,291 | 2,082,600 | 1,291 |
| 2018-06-25 | 1,290 | 1,291 | 1,275 | 1,275 | 1,572,600 | 1,275 |
| 2018-06-22 | 1,270 | 1,282 | 1,263 | 1,282 | 2,401,900 | 1,282 |
| 2018-06-21 | 1,305 | 1,307 | 1,285 | 1,285 | 2,276,200 | 1,285 |
| 2018-06-20 | 1,304 | 1,309 | 1,296 | 1,306 | 1,709,100 | 1,306 |
| 2018-06-19 | 1,318 | 1,328 | 1,302 | 1,302 | 1,934,500 | 1,302 |
| 2018-06-18 | 1,337 | 1,337 | 1,315 | 1,315 | 2,213,000 | 1,315 |
| 2018-06-15 | 1,351 | 1,353 | 1,340 | 1,344 | 3,055,300 | 1,344 |
| 2018-06-14 | 1,353 | 1,365 | 1,345 | 1,350 | 2,327,700 | 1,350 |
| 2018-06-13 | 1,354 | 1,365 | 1,354 | 1,357 | 1,298,200 | 1,357 |
| 2018-06-12 | 1,354 | 1,363 | 1,342 | 1,360 | 1,729,800 | 1,360 |
| 2018-06-11 | 1,355 | 1,361 | 1,351 | 1,352 | 1,303,300 | 1,352 |
| 2018-06-08 | 1,355 | 1,366 | 1,353 | 1,354 | 2,906,100 | 1,354 |
| 2018-06-07 | 1,370 | 1,384 | 1,369 | 1,373 | 1,651,500 | 1,373 |
| 2018-06-06 | 1,359 | 1,371 | 1,357 | 1,361 | 2,047,500 | 1,361 |
| 2018-06-05 | 1,380 | 1,380 | 1,363 | 1,365 | 2,236,500 | 1,365 |
| 2018-06-04 | 1,366 | 1,388 | 1,361 | 1,384 | 1,975,400 | 1,384 |
| 2018-06-01 | 1,361 | 1,373 | 1,351 | 1,358 | 3,508,200 | 1,358 |
| 2018-05-31 | 1,391 | 1,395 | 1,361 | 1,361 | 9,418,000 | 1,361 |
| 2018-05-30 | 1,388 | 1,390 | 1,376 | 1,380 | 2,815,500 | 1,380 |
| 2018-05-29 | 1,406 | 1,412 | 1,401 | 1,406 | 1,616,700 | 1,406 |
| 2018-05-28 | 1,408 | 1,416 | 1,401 | 1,413 | 1,235,600 | 1,413 |
| 2018-05-25 | 1,429 | 1,429 | 1,406 | 1,408 | 2,105,500 | 1,408 |
| 2018-05-24 | 1,416 | 1,435 | 1,413 | 1,429 | 3,327,700 | 1,429 |
| 2018-05-23 | 1,431 | 1,433 | 1,413 | 1,423 | 2,248,300 | 1,423 |
| 2018-05-22 | 1,450 | 1,451 | 1,434 | 1,440 | 1,907,200 | 1,440 |
| 2018-05-21 | 1,455 | 1,460 | 1,440 | 1,449 | 2,284,700 | 1,449 |
| 2018-05-18 | 1,441 | 1,455 | 1,439 | 1,455 | 2,322,400 | 1,455 |
| 2018-05-17 | 1,439 | 1,449 | 1,427 | 1,429 | 3,847,700 | 1,429 |
| 2018-05-16 | 1,420 | 1,473 | 1,366 | 1,468 | 5,153,600 | 1,468 |
| 2018-05-15 | 1,515 | 1,525 | 1,512 | 1,517 | 1,837,100 | 1,517 |
| 2018-05-14 | 1,498 | 1,516 | 1,497 | 1,514 | 941,300 | 1,514 |
| 2018-05-11 | 1,504 | 1,509 | 1,495 | 1,509 | 2,295,500 | 1,509 |
| 2018-05-10 | 1,515 | 1,522 | 1,507 | 1,512 | 1,534,800 | 1,512 |
| 2018-05-09 | 1,513 | 1,515 | 1,496 | 1,513 | 2,127,200 | 1,513 |
| 2018-05-08 | 1,515 | 1,529 | 1,513 | 1,525 | 2,350,300 | 1,525 |
| 2018-05-07 | 1,500 | 1,512 | 1,498 | 1,512 | 1,700,700 | 1,512 |
| 2018-05-02 | 1,496 | 1,496 | 1,483 | 1,490 | 1,076,600 | 1,490 |
| 2018-05-01 | 1,472 | 1,497 | 1,472 | 1,489 | 1,972,900 | 1,489 |
| 2018-04-27 | 1,505 | 1,505 | 1,483 | 1,488 | 2,339,800 | 1,488 |
| 2018-04-26 | 1,524 | 1,528 | 1,499 | 1,513 | 2,435,400 | 1,513 |
| 2018-04-25 | 1,502 | 1,522 | 1,501 | 1,522 | 2,506,600 | 1,522 |
| 2018-04-24 | 1,500 | 1,510 | 1,500 | 1,510 | 2,038,200 | 1,510 |
| 2018-04-23 | 1,470 | 1,495 | 1,470 | 1,493 | 2,380,400 | 1,493 |
| 2018-04-20 | 1,468 | 1,472 | 1,453 | 1,463 | 2,010,500 | 1,463 |
| 2018-04-19 | 1,478 | 1,480 | 1,463 | 1,466 | 1,290,800 | 1,466 |
| 2018-04-18 | 1,461 | 1,482 | 1,461 | 1,478 | 1,907,200 | 1,478 |
| 2018-04-17 | 1,467 | 1,480 | 1,464 | 1,468 | 1,344,800 | 1,468 |
| 2018-04-16 | 1,474 | 1,486 | 1,472 | 1,480 | 1,854,500 | 1,480 |
| 2018-04-13 | 1,455 | 1,469 | 1,453 | 1,466 | 1,829,000 | 1,466 |
| 2018-04-12 | 1,449 | 1,454 | 1,444 | 1,447 | 1,158,300 | 1,447 |
| 2018-04-11 | 1,450 | 1,453 | 1,434 | 1,444 | 1,671,700 | 1,444 |
| 2018-04-10 | 1,423 | 1,445 | 1,423 | 1,442 | 1,688,700 | 1,442 |
| 2018-04-09 | 1,420 | 1,432 | 1,420 | 1,427 | 1,419,500 | 1,427 |
| 2018-04-06 | 1,422 | 1,436 | 1,420 | 1,421 | 1,524,200 | 1,421 |
| 2018-04-05 | 1,403 | 1,430 | 1,402 | 1,421 | 1,671,100 | 1,421 |
| 2018-04-04 | 1,410 | 1,411 | 1,389 | 1,401 | 2,972,600 | 1,401 |
| 2018-04-03 | 1,417 | 1,429 | 1,411 | 1,421 | 1,188,600 | 1,421 |
| 2018-03-30 | 1,442 | 1,443 | 1,422 | 1,428 | 1,248,500 | 1,428 |
| 2018-03-29 | 1,445 | 1,448 | 1,414 | 1,433 | 1,825,300 | 1,433 |
| 2018-03-28 | 1,406 | 1,438 | 1,406 | 1,437 | 1,736,900 | 1,437 |
| 2018-03-27 | 1,445 | 1,456 | 1,435 | 1,451 | 2,621,000 | 1,451 |
| 2018-03-26 | 1,414 | 1,435 | 1,411 | 1,435 | 2,358,200 | 1,435 |
| 2018-03-23 | 1,432 | 1,439 | 1,413 | 1,422 | 2,381,100 | 1,422 |
| 2018-03-22 | 1,438 | 1,455 | 1,433 | 1,454 | 1,416,000 | 1,454 |
| 2018-03-20 | 1,435 | 1,447 | 1,433 | 1,442 | 1,309,300 | 1,442 |
| 2018-03-19 | 1,438 | 1,441 | 1,427 | 1,432 | 1,101,100 | 1,432 |
| 2018-03-16 | 1,451 | 1,451 | 1,438 | 1,443 | 2,188,700 | 1,443 |
| 2018-03-15 | 1,442 | 1,448 | 1,435 | 1,445 | 1,868,900 | 1,445 |
| 2018-03-14 | 1,450 | 1,450 | 1,436 | 1,445 | 1,828,800 | 1,445 |
| 2018-03-13 | 1,432 | 1,458 | 1,431 | 1,458 | 1,623,500 | 1,458 |
| 2018-03-12 | 1,442 | 1,442 | 1,430 | 1,437 | 1,488,600 | 1,437 |
| 2018-03-09 | 1,454 | 1,454 | 1,421 | 1,430 | 2,321,900 | 1,430 |
| 2018-03-08 | 1,431 | 1,444 | 1,427 | 1,434 | 1,450,500 | 1,434 |
| 2018-03-07 | 1,420 | 1,426 | 1,412 | 1,415 | 1,760,000 | 1,415 |
| 2018-03-06 | 1,430 | 1,439 | 1,426 | 1,432 | 1,482,100 | 1,432 |
| 2018-03-05 | 1,411 | 1,426 | 1,408 | 1,419 | 1,164,200 | 1,419 |
| 2018-03-02 | 1,417 | 1,425 | 1,412 | 1,421 | 1,679,000 | 1,421 |
| 2018-03-01 | 1,455 | 1,458 | 1,432 | 1,435 | 1,938,200 | 1,435 |
| 2018-02-28 | 1,475 | 1,484 | 1,465 | 1,466 | 1,583,600 | 1,466 |
| 2018-02-27 | 1,479 | 1,486 | 1,472 | 1,483 | 1,177,900 | 1,483 |
| 2018-02-26 | 1,478 | 1,480 | 1,469 | 1,473 | 1,483,700 | 1,473 |
| 2018-02-23 | 1,460 | 1,465 | 1,449 | 1,462 | 1,263,800 | 1,462 |
| 2018-02-22 | 1,464 | 1,467 | 1,452 | 1,458 | 1,406,900 | 1,458 |
| 2018-02-21 | 1,468 | 1,472 | 1,458 | 1,461 | 1,358,900 | 1,461 |
| 2018-02-20 | 1,472 | 1,475 | 1,461 | 1,467 | 1,443,400 | 1,467 |
| 2018-02-19 | 1,465 | 1,488 | 1,463 | 1,477 | 1,614,800 | 1,477 |
| 2018-02-16 | 1,449 | 1,461 | 1,448 | 1,448 | 1,521,900 | 1,448 |
| 2018-02-15 | 1,427 | 1,452 | 1,424 | 1,437 | 2,112,800 | 1,437 |
| 2018-02-14 | 1,443 | 1,448 | 1,425 | 1,430 | 2,067,300 | 1,430 |
| 2018-02-13 | 1,450 | 1,455 | 1,424 | 1,428 | 2,340,400 | 1,428 |
| 2018-02-09 | 1,427 | 1,436 | 1,420 | 1,436 | 2,281,500 | 1,436 |
| 2018-02-08 | 1,450 | 1,462 | 1,447 | 1,450 | 1,733,200 | 1,450 |
| 2018-02-07 | 1,487 | 1,502 | 1,450 | 1,450 | 3,118,900 | 1,450 |
| 2018-02-06 | 1,430 | 1,459 | 1,423 | 1,458 | 4,316,100 | 1,458 |
| 2018-02-05 | 1,478 | 1,504 | 1,478 | 1,498 | 2,241,600 | 1,498 |
| 2018-02-02 | 1,506 | 1,517 | 1,501 | 1,508 | 1,782,200 | 1,508 |
| 2018-02-01 | 1,491 | 1,520 | 1,485 | 1,513 | 2,564,700 | 1,513 |
| 2018-01-31 | 1,502 | 1,502 | 1,473 | 1,473 | 3,014,200 | 1,473 |
| 2018-01-30 | 1,523 | 1,528 | 1,509 | 1,510 | 1,908,900 | 1,510 |
| 2018-01-29 | 1,518 | 1,531 | 1,515 | 1,523 | 1,291,700 | 1,523 |
| 2018-01-26 | 1,524 | 1,534 | 1,522 | 1,528 | 2,013,200 | 1,528 |
| 2018-01-25 | 1,531 | 1,537 | 1,521 | 1,534 | 2,681,900 | 1,534 |
| 2018-01-24 | 1,527 | 1,535 | 1,525 | 1,534 | 1,588,000 | 1,534 |
| 2018-01-23 | 1,520 | 1,529 | 1,515 | 1,529 | 1,847,500 | 1,529 |
| 2018-01-22 | 1,517 | 1,520 | 1,512 | 1,518 | 1,051,400 | 1,518 |
| 2018-01-19 | 1,520 | 1,524 | 1,511 | 1,516 | 1,582,800 | 1,516 |
| 2018-01-18 | 1,532 | 1,536 | 1,512 | 1,512 | 2,008,600 | 1,512 |
| 2018-01-17 | 1,524 | 1,533 | 1,517 | 1,525 | 2,255,800 | 1,525 |
| 2018-01-16 | 1,538 | 1,538 | 1,526 | 1,531 | 1,407,700 | 1,531 |
| 2018-01-15 | 1,527 | 1,540 | 1,527 | 1,538 | 2,180,000 | 1,538 |
| 2018-01-12 | 1,523 | 1,528 | 1,507 | 1,516 | 2,384,000 | 1,516 |
| 2018-01-11 | 1,515 | 1,529 | 1,513 | 1,527 | 2,174,300 | 1,527 |
| 2018-01-10 | 1,508 | 1,524 | 1,508 | 1,517 | 2,494,200 | 1,517 |
| 2018-01-09 | 1,508 | 1,514 | 1,500 | 1,507 | 1,760,100 | 1,507 |
| 2018-01-05 | 1,500 | 1,505 | 1,493 | 1,504 | 2,611,400 | 1,504 |
| 2018-01-04 | 1,477 | 1,499 | 1,475 | 1,499 | 2,173,300 | 1,499 |
分割・併合履歴 ： なし
