7214 GMB(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 | 936 | 938 | 927 | 933 | 8,300 | 933 |
| 2018-12-27 | 926 | 939 | 916 | 939 | 12,900 | 939 |
| 2018-12-26 | 858 | 892 | 858 | 889 | 12,300 | 889 |
| 2018-12-25 | 870 | 875 | 850 | 858 | 62,300 | 858 |
| 2018-12-21 | 947 | 947 | 910 | 915 | 53,800 | 915 |
| 2018-12-20 | 1,009 | 1,009 | 968 | 968 | 31,200 | 968 |
| 2018-12-19 | 1,006 | 1,014 | 997 | 1,010 | 33,100 | 1,010 |
| 2018-12-18 | 1,021 | 1,026 | 1,012 | 1,015 | 20,600 | 1,015 |
| 2018-12-17 | 1,063 | 1,066 | 1,040 | 1,040 | 56,300 | 1,040 |
| 2018-12-14 | 1,086 | 1,092 | 1,067 | 1,074 | 23,300 | 1,074 |
| 2018-12-13 | 1,087 | 1,098 | 1,073 | 1,098 | 10,000 | 1,098 |
| 2018-12-12 | 1,075 | 1,106 | 1,062 | 1,096 | 32,400 | 1,096 |
| 2018-12-11 | 1,121 | 1,121 | 1,070 | 1,084 | 8,900 | 1,084 |
| 2018-12-10 | 1,142 | 1,142 | 1,106 | 1,107 | 12,900 | 1,107 |
| 2018-12-07 | 1,199 | 1,199 | 1,137 | 1,145 | 33,600 | 1,145 |
| 2018-12-06 | 1,157 | 1,176 | 1,150 | 1,170 | 11,600 | 1,170 |
| 2018-12-05 | 1,167 | 1,179 | 1,160 | 1,169 | 6,400 | 1,169 |
| 2018-12-04 | 1,209 | 1,236 | 1,180 | 1,180 | 34,200 | 1,180 |
| 2018-12-03 | 1,186 | 1,213 | 1,185 | 1,193 | 22,400 | 1,193 |
| 2018-11-30 | 1,177 | 1,184 | 1,167 | 1,174 | 5,100 | 1,174 |
| 2018-11-29 | 1,200 | 1,206 | 1,160 | 1,168 | 25,700 | 1,168 |
| 2018-11-28 | 1,200 | 1,211 | 1,177 | 1,187 | 10,700 | 1,187 |
| 2018-11-27 | 1,191 | 1,198 | 1,178 | 1,197 | 9,400 | 1,197 |
| 2018-11-26 | 1,178 | 1,181 | 1,162 | 1,176 | 4,400 | 1,176 |
| 2018-11-22 | 1,153 | 1,174 | 1,150 | 1,174 | 7,700 | 1,174 |
| 2018-11-21 | 1,130 | 1,176 | 1,130 | 1,150 | 12,600 | 1,150 |
| 2018-11-20 | 1,148 | 1,163 | 1,148 | 1,159 | 6,700 | 1,159 |
| 2018-11-19 | 1,172 | 1,175 | 1,164 | 1,172 | 15,000 | 1,172 |
| 2018-11-16 | 1,179 | 1,184 | 1,158 | 1,164 | 5,300 | 1,164 |
| 2018-11-15 | 1,178 | 1,190 | 1,171 | 1,182 | 4,300 | 1,182 |
| 2018-11-14 | 1,176 | 1,192 | 1,172 | 1,178 | 14,700 | 1,178 |
| 2018-11-13 | 1,180 | 1,180 | 1,158 | 1,171 | 12,700 | 1,171 |
| 2018-11-12 | 1,159 | 1,183 | 1,148 | 1,181 | 5,300 | 1,181 |
| 2018-11-09 | 1,157 | 1,183 | 1,156 | 1,172 | 8,100 | 1,172 |
| 2018-11-08 | 1,147 | 1,163 | 1,147 | 1,162 | 8,100 | 1,162 |
| 2018-11-07 | 1,146 | 1,174 | 1,146 | 1,146 | 5,300 | 1,146 |
| 2018-11-06 | 1,145 | 1,171 | 1,145 | 1,155 | 25,000 | 1,155 |
| 2018-11-05 | 1,139 | 1,162 | 1,139 | 1,144 | 5,300 | 1,144 |
| 2018-11-02 | 1,138 | 1,167 | 1,138 | 1,155 | 7,800 | 1,155 |
| 2018-11-01 | 1,136 | 1,151 | 1,136 | 1,138 | 8,700 | 1,138 |
| 2018-10-31 | 1,118 | 1,154 | 1,118 | 1,152 | 12,900 | 1,152 |
| 2018-10-30 | 1,103 | 1,119 | 1,088 | 1,088 | 42,500 | 1,088 |
| 2018-10-29 | 1,154 | 1,168 | 1,100 | 1,102 | 40,200 | 1,102 |
| 2018-10-26 | 1,190 | 1,202 | 1,170 | 1,184 | 8,000 | 1,184 |
| 2018-10-25 | 1,200 | 1,217 | 1,185 | 1,185 | 11,400 | 1,185 |
| 2018-10-24 | 1,248 | 1,262 | 1,202 | 1,227 | 15,500 | 1,227 |
| 2018-10-23 | 1,270 | 1,270 | 1,250 | 1,252 | 7,200 | 1,252 |
| 2018-10-22 | 1,266 | 1,280 | 1,257 | 1,271 | 13,400 | 1,271 |
| 2018-10-19 | 1,276 | 1,276 | 1,252 | 1,260 | 6,400 | 1,260 |
| 2018-10-18 | 1,271 | 1,303 | 1,264 | 1,267 | 6,900 | 1,267 |
| 2018-10-17 | 1,257 | 1,283 | 1,254 | 1,278 | 5,900 | 1,278 |
| 2018-10-16 | 1,245 | 1,266 | 1,234 | 1,255 | 7,600 | 1,255 |
| 2018-10-15 | 1,283 | 1,288 | 1,241 | 1,241 | 9,200 | 1,241 |
| 2018-10-12 | 1,251 | 1,287 | 1,251 | 1,278 | 9,000 | 1,278 |
| 2018-10-11 | 1,272 | 1,302 | 1,253 | 1,265 | 12,700 | 1,265 |
| 2018-10-10 | 1,316 | 1,327 | 1,313 | 1,316 | 8,600 | 1,316 |
| 2018-10-09 | 1,365 | 1,378 | 1,318 | 1,321 | 10,600 | 1,321 |
| 2018-10-05 | 1,335 | 1,365 | 1,335 | 1,365 | 16,000 | 1,365 |
| 2018-10-04 | 1,356 | 1,374 | 1,330 | 1,335 | 8,800 | 1,335 |
| 2018-10-03 | 1,344 | 1,355 | 1,338 | 1,346 | 8,100 | 1,346 |
| 2018-10-02 | 1,335 | 1,374 | 1,334 | 1,347 | 13,100 | 1,347 |
| 2018-10-01 | 1,319 | 1,330 | 1,312 | 1,324 | 5,800 | 1,324 |
| 2018-09-28 | 1,317 | 1,323 | 1,306 | 1,312 | 8,100 | 1,312 |
| 2018-09-27 | 1,313 | 1,317 | 1,303 | 1,304 | 4,900 | 1,304 |
| 2018-09-26 | 1,290 | 1,314 | 1,288 | 1,314 | 9,900 | 1,314 |
| 2018-09-25 | 1,285 | 1,292 | 1,267 | 1,292 | 18,400 | 1,292 |
| 2018-09-21 | 1,267 | 1,285 | 1,267 | 1,283 | 10,500 | 1,283 |
| 2018-09-20 | 1,290 | 1,290 | 1,265 | 1,267 | 9,300 | 1,267 |
| 2018-09-19 | 1,257 | 1,295 | 1,257 | 1,293 | 15,800 | 1,293 |
| 2018-09-18 | 1,245 | 1,258 | 1,241 | 1,258 | 8,300 | 1,258 |
| 2018-09-14 | 1,240 | 1,246 | 1,240 | 1,246 | 12,800 | 1,246 |
| 2018-09-13 | 1,230 | 1,247 | 1,229 | 1,246 | 7,100 | 1,246 |
| 2018-09-12 | 1,260 | 1,260 | 1,231 | 1,240 | 11,100 | 1,240 |
| 2018-09-11 | 1,264 | 1,264 | 1,252 | 1,252 | 9,600 | 1,252 |
| 2018-09-10 | 1,265 | 1,272 | 1,264 | 1,268 | 5,300 | 1,268 |
| 2018-09-07 | 1,262 | 1,275 | 1,256 | 1,265 | 6,300 | 1,265 |
| 2018-09-06 | 1,283 | 1,303 | 1,282 | 1,290 | 3,700 | 1,290 |
| 2018-09-05 | 1,271 | 1,300 | 1,270 | 1,292 | 7,700 | 1,292 |
| 2018-09-04 | 1,294 | 1,294 | 1,270 | 1,274 | 6,700 | 1,274 |
| 2018-09-03 | 1,310 | 1,310 | 1,282 | 1,285 | 5,900 | 1,285 |
| 2018-08-31 | 1,308 | 1,323 | 1,303 | 1,307 | 9,000 | 1,307 |
| 2018-08-30 | 1,320 | 1,332 | 1,316 | 1,325 | 6,500 | 1,325 |
| 2018-08-29 | 1,314 | 1,341 | 1,309 | 1,325 | 6,400 | 1,325 |
| 2018-08-28 | 1,310 | 1,333 | 1,303 | 1,303 | 7,800 | 1,303 |
| 2018-08-27 | 1,275 | 1,318 | 1,275 | 1,305 | 5,900 | 1,305 |
| 2018-08-24 | 1,287 | 1,292 | 1,267 | 1,267 | 4,400 | 1,267 |
| 2018-08-23 | 1,279 | 1,280 | 1,273 | 1,277 | 10,000 | 1,277 |
| 2018-08-22 | 1,258 | 1,284 | 1,258 | 1,283 | 6,600 | 1,283 |
| 2018-08-21 | 1,286 | 1,286 | 1,252 | 1,258 | 25,000 | 1,258 |
| 2018-08-20 | 1,309 | 1,311 | 1,290 | 1,290 | 7,400 | 1,290 |
| 2018-08-17 | 1,317 | 1,323 | 1,305 | 1,319 | 4,800 | 1,319 |
| 2018-08-16 | 1,309 | 1,324 | 1,309 | 1,317 | 9,900 | 1,317 |
| 2018-08-15 | 1,327 | 1,341 | 1,322 | 1,335 | 7,100 | 1,335 |
| 2018-08-14 | 1,301 | 1,345 | 1,301 | 1,337 | 8,200 | 1,337 |
| 2018-08-13 | 1,316 | 1,316 | 1,280 | 1,307 | 15,900 | 1,307 |
| 2018-08-10 | 1,369 | 1,369 | 1,310 | 1,339 | 9,800 | 1,339 |
| 2018-08-09 | 1,337 | 1,369 | 1,321 | 1,362 | 29,700 | 1,362 |
| 2018-08-08 | 1,303 | 1,341 | 1,303 | 1,329 | 12,200 | 1,329 |
| 2018-08-07 | 1,295 | 1,305 | 1,276 | 1,305 | 32,600 | 1,305 |
| 2018-08-06 | 1,301 | 1,319 | 1,301 | 1,304 | 21,400 | 1,304 |
| 2018-08-03 | 1,317 | 1,317 | 1,300 | 1,301 | 13,600 | 1,301 |
| 2018-08-02 | 1,350 | 1,355 | 1,310 | 1,318 | 89,800 | 1,318 |
| 2018-08-01 | 1,404 | 1,444 | 1,404 | 1,439 | 16,700 | 1,439 |
| 2018-07-31 | 1,411 | 1,411 | 1,372 | 1,403 | 8,600 | 1,403 |
| 2018-07-30 | 1,395 | 1,422 | 1,393 | 1,411 | 14,800 | 1,411 |
| 2018-07-27 | 1,354 | 1,382 | 1,354 | 1,379 | 4,600 | 1,379 |
| 2018-07-26 | 1,356 | 1,356 | 1,341 | 1,353 | 2,100 | 1,353 |
| 2018-07-25 | 1,326 | 1,356 | 1,326 | 1,332 | 15,500 | 1,332 |
| 2018-07-24 | 1,360 | 1,360 | 1,323 | 1,326 | 14,600 | 1,326 |
| 2018-07-23 | 1,364 | 1,367 | 1,345 | 1,347 | 5,100 | 1,347 |
| 2018-07-20 | 1,371 | 1,386 | 1,359 | 1,364 | 4,200 | 1,364 |
| 2018-07-19 | 1,361 | 1,396 | 1,360 | 1,384 | 11,000 | 1,384 |
| 2018-07-18 | 1,363 | 1,367 | 1,351 | 1,363 | 9,300 | 1,363 |
| 2018-07-17 | 1,308 | 1,360 | 1,308 | 1,333 | 38,500 | 1,333 |
| 2018-07-13 | 1,358 | 1,385 | 1,358 | 1,368 | 10,900 | 1,368 |
| 2018-07-12 | 1,320 | 1,369 | 1,317 | 1,358 | 11,100 | 1,358 |
| 2018-07-11 | 1,329 | 1,343 | 1,323 | 1,324 | 8,300 | 1,324 |
| 2018-07-10 | 1,309 | 1,339 | 1,309 | 1,336 | 15,200 | 1,336 |
| 2018-07-09 | 1,276 | 1,296 | 1,261 | 1,289 | 15,100 | 1,289 |
| 2018-07-06 | 1,251 | 1,286 | 1,251 | 1,276 | 23,100 | 1,276 |
| 2018-07-05 | 1,302 | 1,302 | 1,252 | 1,254 | 12,300 | 1,254 |
| 2018-07-04 | 1,307 | 1,311 | 1,297 | 1,298 | 15,400 | 1,298 |
| 2018-07-03 | 1,362 | 1,362 | 1,301 | 1,307 | 22,400 | 1,307 |
| 2018-07-02 | 1,403 | 1,411 | 1,360 | 1,361 | 10,900 | 1,361 |
| 2018-06-29 | 1,390 | 1,403 | 1,381 | 1,403 | 16,200 | 1,403 |
| 2018-06-28 | 1,411 | 1,411 | 1,388 | 1,397 | 26,100 | 1,397 |
| 2018-06-27 | 1,434 | 1,434 | 1,416 | 1,417 | 21,200 | 1,417 |
| 2018-06-26 | 1,444 | 1,448 | 1,420 | 1,434 | 31,800 | 1,434 |
| 2018-06-25 | 1,471 | 1,471 | 1,440 | 1,445 | 11,400 | 1,445 |
| 2018-06-22 | 1,487 | 1,487 | 1,460 | 1,475 | 14,600 | 1,475 |
| 2018-06-21 | 1,507 | 1,515 | 1,480 | 1,487 | 12,700 | 1,487 |
| 2018-06-20 | 1,487 | 1,517 | 1,470 | 1,510 | 12,100 | 1,510 |
| 2018-06-19 | 1,505 | 1,506 | 1,466 | 1,477 | 19,200 | 1,477 |
| 2018-06-18 | 1,513 | 1,513 | 1,501 | 1,501 | 19,600 | 1,501 |
| 2018-06-15 | 1,521 | 1,522 | 1,512 | 1,521 | 20,700 | 1,521 |
| 2018-06-14 | 1,524 | 1,526 | 1,520 | 1,521 | 7,300 | 1,521 |
| 2018-06-13 | 1,536 | 1,536 | 1,524 | 1,524 | 12,800 | 1,524 |
| 2018-06-12 | 1,555 | 1,560 | 1,535 | 1,546 | 9,800 | 1,546 |
| 2018-06-11 | 1,553 | 1,566 | 1,546 | 1,556 | 7,300 | 1,556 |
| 2018-06-08 | 1,528 | 1,568 | 1,513 | 1,553 | 18,000 | 1,553 |
| 2018-06-07 | 1,535 | 1,535 | 1,509 | 1,530 | 28,700 | 1,530 |
| 2018-06-06 | 1,521 | 1,530 | 1,513 | 1,517 | 20,300 | 1,517 |
| 2018-06-05 | 1,593 | 1,600 | 1,523 | 1,533 | 78,300 | 1,533 |
| 2018-06-04 | 1,584 | 1,630 | 1,578 | 1,620 | 40,500 | 1,620 |
| 2018-06-01 | 1,516 | 1,562 | 1,513 | 1,549 | 16,400 | 1,549 |
| 2018-05-31 | 1,529 | 1,532 | 1,517 | 1,518 | 15,900 | 1,518 |
| 2018-05-30 | 1,529 | 1,539 | 1,516 | 1,526 | 21,500 | 1,526 |
| 2018-05-29 | 1,624 | 1,624 | 1,541 | 1,549 | 25,600 | 1,549 |
| 2018-05-28 | 1,624 | 1,624 | 1,614 | 1,617 | 6,500 | 1,617 |
| 2018-05-25 | 1,602 | 1,630 | 1,584 | 1,624 | 14,600 | 1,624 |
| 2018-05-24 | 1,630 | 1,631 | 1,592 | 1,609 | 24,300 | 1,609 |
| 2018-05-23 | 1,656 | 1,656 | 1,627 | 1,645 | 14,300 | 1,645 |
| 2018-05-22 | 1,649 | 1,669 | 1,637 | 1,651 | 15,000 | 1,651 |
| 2018-05-21 | 1,599 | 1,650 | 1,594 | 1,624 | 25,700 | 1,624 |
| 2018-05-18 | 1,588 | 1,606 | 1,568 | 1,579 | 10,900 | 1,579 |
| 2018-05-17 | 1,596 | 1,599 | 1,555 | 1,576 | 17,500 | 1,576 |
| 2018-05-16 | 1,567 | 1,610 | 1,559 | 1,596 | 25,000 | 1,596 |
| 2018-05-15 | 1,582 | 1,600 | 1,563 | 1,578 | 20,500 | 1,578 |
| 2018-05-14 | 1,540 | 1,602 | 1,540 | 1,587 | 38,000 | 1,587 |
| 2018-05-11 | 1,546 | 1,558 | 1,531 | 1,543 | 16,200 | 1,543 |
| 2018-05-10 | 1,556 | 1,567 | 1,543 | 1,550 | 42,200 | 1,550 |
| 2018-05-09 | 1,540 | 1,552 | 1,510 | 1,548 | 63,100 | 1,548 |
| 2018-05-08 | 1,495 | 1,564 | 1,489 | 1,535 | 177,500 | 1,535 |
| 2018-05-07 | 1,735 | 1,737 | 1,722 | 1,735 | 7,300 | 1,735 |
| 2018-05-02 | 1,744 | 1,744 | 1,728 | 1,734 | 7,300 | 1,734 |
| 2018-05-01 | 1,746 | 1,751 | 1,735 | 1,742 | 12,200 | 1,742 |
| 2018-04-27 | 1,772 | 1,772 | 1,739 | 1,742 | 20,600 | 1,742 |
| 2018-04-26 | 1,761 | 1,786 | 1,761 | 1,781 | 12,100 | 1,781 |
| 2018-04-25 | 1,742 | 1,775 | 1,741 | 1,770 | 13,200 | 1,770 |
| 2018-04-24 | 1,763 | 1,773 | 1,746 | 1,768 | 13,100 | 1,768 |
| 2018-04-23 | 1,744 | 1,777 | 1,744 | 1,755 | 8,200 | 1,755 |
| 2018-04-20 | 1,730 | 1,750 | 1,728 | 1,735 | 9,100 | 1,735 |
| 2018-04-19 | 1,729 | 1,733 | 1,719 | 1,726 | 14,200 | 1,726 |
| 2018-04-18 | 1,697 | 1,743 | 1,697 | 1,733 | 10,100 | 1,733 |
| 2018-04-17 | 1,761 | 1,763 | 1,675 | 1,685 | 42,200 | 1,685 |
| 2018-04-16 | 1,799 | 1,800 | 1,751 | 1,761 | 21,000 | 1,761 |
| 2018-04-13 | 1,757 | 1,803 | 1,757 | 1,799 | 31,200 | 1,799 |
| 2018-04-12 | 1,784 | 1,784 | 1,752 | 1,759 | 8,000 | 1,759 |
| 2018-04-11 | 1,789 | 1,798 | 1,763 | 1,784 | 9,300 | 1,784 |
| 2018-04-10 | 1,753 | 1,782 | 1,720 | 1,776 | 25,700 | 1,776 |
| 2018-04-09 | 1,784 | 1,784 | 1,752 | 1,759 | 19,200 | 1,759 |
| 2018-04-06 | 1,800 | 1,815 | 1,771 | 1,805 | 23,800 | 1,805 |
| 2018-04-05 | 1,825 | 1,825 | 1,782 | 1,790 | 19,600 | 1,790 |
| 2018-04-04 | 1,790 | 1,830 | 1,775 | 1,825 | 45,600 | 1,825 |
| 2018-04-03 | 1,794 | 1,794 | 1,755 | 1,773 | 10,100 | 1,773 |
| 2018-03-30 | 1,820 | 1,832 | 1,766 | 1,768 | 31,700 | 1,768 |
| 2018-03-29 | 1,786 | 1,809 | 1,768 | 1,806 | 28,100 | 1,806 |
| 2018-03-28 | 1,674 | 1,766 | 1,664 | 1,757 | 47,300 | 1,757 |
| 2018-03-27 | 1,716 | 1,740 | 1,673 | 1,696 | 49,000 | 1,696 |
| 2018-03-26 | 1,641 | 1,696 | 1,611 | 1,689 | 86,700 | 1,689 |
| 2018-03-23 | 1,775 | 1,787 | 1,703 | 1,721 | 125,300 | 1,721 |
| 2018-03-22 | 1,860 | 1,878 | 1,806 | 1,842 | 28,300 | 1,842 |
| 2018-03-20 | 1,833 | 1,857 | 1,780 | 1,857 | 77,400 | 1,857 |
| 2018-03-19 | 1,945 | 1,950 | 1,845 | 1,873 | 221,300 | 1,873 |
| 2018-03-16 | 1,771 | 1,790 | 1,754 | 1,786 | 24,000 | 1,786 |
| 2018-03-15 | 1,775 | 1,794 | 1,755 | 1,770 | 25,400 | 1,770 |
| 2018-03-14 | 1,777 | 1,781 | 1,760 | 1,770 | 25,100 | 1,770 |
| 2018-03-13 | 1,743 | 1,788 | 1,737 | 1,788 | 18,800 | 1,788 |
| 2018-03-12 | 1,745 | 1,775 | 1,723 | 1,743 | 32,800 | 1,743 |
| 2018-03-09 | 1,726 | 1,749 | 1,701 | 1,710 | 27,800 | 1,710 |
| 2018-03-08 | 1,725 | 1,747 | 1,703 | 1,704 | 21,600 | 1,704 |
| 2018-03-07 | 1,675 | 1,757 | 1,643 | 1,712 | 54,000 | 1,712 |
| 2018-03-06 | 1,694 | 1,727 | 1,681 | 1,686 | 25,000 | 1,686 |
| 2018-03-05 | 1,716 | 1,725 | 1,641 | 1,660 | 92,000 | 1,660 |
| 2018-03-02 | 1,721 | 1,748 | 1,718 | 1,738 | 31,600 | 1,738 |
| 2018-03-01 | 1,803 | 1,807 | 1,770 | 1,777 | 41,700 | 1,777 |
| 2018-02-28 | 1,816 | 1,832 | 1,801 | 1,819 | 20,200 | 1,819 |
| 2018-02-27 | 1,815 | 1,860 | 1,802 | 1,844 | 52,800 | 1,844 |
| 2018-02-26 | 1,810 | 1,818 | 1,786 | 1,796 | 21,700 | 1,796 |
| 2018-02-23 | 1,780 | 1,805 | 1,780 | 1,797 | 15,400 | 1,797 |
| 2018-02-22 | 1,799 | 1,799 | 1,770 | 1,780 | 16,100 | 1,780 |
| 2018-02-21 | 1,806 | 1,828 | 1,776 | 1,799 | 45,500 | 1,799 |
| 2018-02-20 | 1,835 | 1,835 | 1,783 | 1,821 | 30,900 | 1,821 |
| 2018-02-19 | 1,800 | 1,836 | 1,783 | 1,835 | 27,700 | 1,835 |
| 2018-02-16 | 1,761 | 1,809 | 1,753 | 1,781 | 40,300 | 1,781 |
| 2018-02-15 | 1,734 | 1,778 | 1,696 | 1,747 | 44,400 | 1,747 |
| 2018-02-14 | 1,724 | 1,768 | 1,625 | 1,694 | 93,700 | 1,694 |
| 2018-02-13 | 1,831 | 1,841 | 1,702 | 1,718 | 57,800 | 1,718 |
| 2018-02-09 | 1,718 | 1,754 | 1,680 | 1,751 | 56,600 | 1,751 |
| 2018-02-08 | 1,819 | 1,825 | 1,795 | 1,818 | 34,000 | 1,818 |
| 2018-02-07 | 1,934 | 1,949 | 1,782 | 1,783 | 107,600 | 1,783 |
| 2018-02-06 | 1,854 | 1,904 | 1,757 | 1,830 | 190,000 | 1,830 |
| 2018-02-05 | 1,952 | 2,055 | 1,949 | 2,017 | 160,300 | 2,017 |
| 2018-02-02 | 2,142 | 2,170 | 2,001 | 2,033 | 321,100 | 2,033 |
| 2018-02-01 | 2,228 | 2,285 | 2,217 | 2,271 | 125,100 | 2,271 |
| 2018-01-31 | 2,188 | 2,233 | 2,183 | 2,198 | 40,000 | 2,198 |
| 2018-01-30 | 2,225 | 2,239 | 2,169 | 2,199 | 50,200 | 2,199 |
| 2018-01-29 | 2,222 | 2,232 | 2,189 | 2,209 | 35,900 | 2,209 |
| 2018-01-26 | 2,187 | 2,187 | 2,150 | 2,184 | 22,500 | 2,184 |
| 2018-01-25 | 2,186 | 2,192 | 2,143 | 2,149 | 39,900 | 2,149 |
| 2018-01-24 | 2,219 | 2,239 | 2,190 | 2,208 | 31,200 | 2,208 |
| 2018-01-23 | 2,210 | 2,235 | 2,210 | 2,228 | 18,600 | 2,228 |
| 2018-01-22 | 2,169 | 2,216 | 2,163 | 2,207 | 28,400 | 2,207 |
| 2018-01-19 | 2,154 | 2,185 | 2,146 | 2,179 | 28,400 | 2,179 |
| 2018-01-18 | 2,180 | 2,210 | 2,146 | 2,181 | 41,700 | 2,181 |
| 2018-01-17 | 2,190 | 2,197 | 2,124 | 2,169 | 65,900 | 2,169 |
| 2018-01-16 | 2,250 | 2,250 | 2,202 | 2,206 | 19,800 | 2,206 |
| 2018-01-15 | 2,221 | 2,233 | 2,195 | 2,233 | 23,400 | 2,233 |
| 2018-01-12 | 2,259 | 2,260 | 2,212 | 2,216 | 33,700 | 2,216 |
| 2018-01-11 | 2,285 | 2,286 | 2,252 | 2,258 | 33,900 | 2,258 |
| 2018-01-10 | 2,280 | 2,290 | 2,251 | 2,290 | 37,000 | 2,290 |
| 2018-01-09 | 2,200 | 2,274 | 2,200 | 2,245 | 65,400 | 2,245 |
| 2018-01-05 | 2,179 | 2,224 | 2,155 | 2,185 | 19,800 | 2,185 |
| 2018-01-04 | 2,167 | 2,191 | 2,152 | 2,179 | 21,400 | 2,179 |
分割・併合履歴 ： なし
