7271 (株)安永 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 | 1,313 | 1,341 | 1,300 | 1,321 | 32,600 | 1,321 |
| 2018-12-27 | 1,383 | 1,383 | 1,309 | 1,343 | 39,800 | 1,343 |
| 2018-12-26 | 1,239 | 1,286 | 1,200 | 1,233 | 62,400 | 1,233 |
| 2018-12-25 | 1,198 | 1,215 | 1,128 | 1,149 | 91,800 | 1,149 |
| 2018-12-21 | 1,395 | 1,395 | 1,268 | 1,320 | 58,900 | 1,320 |
| 2018-12-20 | 1,495 | 1,495 | 1,390 | 1,396 | 43,600 | 1,396 |
| 2018-12-19 | 1,501 | 1,548 | 1,494 | 1,496 | 29,000 | 1,496 |
| 2018-12-18 | 1,523 | 1,544 | 1,503 | 1,511 | 29,200 | 1,511 |
| 2018-12-17 | 1,621 | 1,621 | 1,560 | 1,569 | 31,600 | 1,569 |
| 2018-12-14 | 1,673 | 1,686 | 1,621 | 1,621 | 30,300 | 1,621 |
| 2018-12-13 | 1,630 | 1,688 | 1,630 | 1,655 | 31,100 | 1,655 |
| 2018-12-12 | 1,617 | 1,650 | 1,616 | 1,639 | 19,500 | 1,639 |
| 2018-12-11 | 1,672 | 1,697 | 1,600 | 1,611 | 32,700 | 1,611 |
| 2018-12-10 | 1,722 | 1,722 | 1,669 | 1,672 | 21,900 | 1,672 |
| 2018-12-07 | 1,804 | 1,804 | 1,750 | 1,762 | 17,300 | 1,762 |
| 2018-12-06 | 1,870 | 1,870 | 1,779 | 1,804 | 23,900 | 1,804 |
| 2018-12-05 | 1,840 | 1,913 | 1,832 | 1,856 | 14,500 | 1,856 |
| 2018-12-04 | 1,979 | 1,980 | 1,880 | 1,880 | 23,800 | 1,880 |
| 2018-12-03 | 1,914 | 1,967 | 1,903 | 1,966 | 46,600 | 1,966 |
| 2018-11-30 | 1,900 | 1,925 | 1,881 | 1,914 | 25,900 | 1,914 |
| 2018-11-29 | 1,875 | 1,909 | 1,872 | 1,909 | 25,000 | 1,909 |
| 2018-11-28 | 1,869 | 1,877 | 1,828 | 1,875 | 17,900 | 1,875 |
| 2018-11-27 | 1,797 | 1,860 | 1,797 | 1,846 | 26,300 | 1,846 |
| 2018-11-26 | 1,778 | 1,806 | 1,761 | 1,795 | 11,100 | 1,795 |
| 2018-11-22 | 1,771 | 1,810 | 1,755 | 1,772 | 14,100 | 1,772 |
| 2018-11-21 | 1,670 | 1,788 | 1,670 | 1,771 | 27,600 | 1,771 |
| 2018-11-20 | 1,689 | 1,732 | 1,670 | 1,710 | 15,300 | 1,710 |
| 2018-11-19 | 1,670 | 1,742 | 1,670 | 1,719 | 21,600 | 1,719 |
| 2018-11-16 | 1,713 | 1,732 | 1,662 | 1,670 | 36,400 | 1,670 |
| 2018-11-15 | 1,755 | 1,778 | 1,737 | 1,743 | 16,700 | 1,743 |
| 2018-11-14 | 1,824 | 1,840 | 1,776 | 1,776 | 16,700 | 1,776 |
| 2018-11-13 | 1,819 | 1,849 | 1,809 | 1,836 | 13,500 | 1,836 |
| 2018-11-12 | 1,827 | 1,869 | 1,827 | 1,864 | 20,500 | 1,864 |
| 2018-11-09 | 1,843 | 1,871 | 1,843 | 1,849 | 17,500 | 1,849 |
| 2018-11-08 | 1,880 | 1,902 | 1,858 | 1,872 | 15,100 | 1,872 |
| 2018-11-07 | 1,852 | 1,911 | 1,833 | 1,854 | 37,100 | 1,854 |
| 2018-11-06 | 1,878 | 1,892 | 1,816 | 1,820 | 14,500 | 1,820 |
| 2018-11-05 | 1,860 | 1,915 | 1,854 | 1,873 | 16,500 | 1,873 |
| 2018-11-02 | 1,893 | 1,950 | 1,863 | 1,882 | 48,200 | 1,882 |
| 2018-11-01 | 1,701 | 2,017 | 1,693 | 1,872 | 117,800 | 1,872 |
| 2018-10-31 | 1,693 | 1,741 | 1,693 | 1,741 | 21,100 | 1,741 |
| 2018-10-30 | 1,605 | 1,701 | 1,605 | 1,691 | 42,800 | 1,691 |
| 2018-10-29 | 1,665 | 1,706 | 1,630 | 1,638 | 29,900 | 1,638 |
| 2018-10-26 | 1,795 | 1,842 | 1,669 | 1,705 | 39,400 | 1,705 |
| 2018-10-25 | 1,802 | 1,812 | 1,788 | 1,793 | 47,900 | 1,793 |
| 2018-10-24 | 1,857 | 1,872 | 1,826 | 1,867 | 25,700 | 1,867 |
| 2018-10-23 | 1,850 | 1,854 | 1,826 | 1,829 | 23,200 | 1,829 |
| 2018-10-22 | 1,841 | 1,883 | 1,841 | 1,866 | 18,600 | 1,866 |
| 2018-10-19 | 1,843 | 1,863 | 1,840 | 1,854 | 16,100 | 1,854 |
| 2018-10-18 | 1,896 | 1,902 | 1,863 | 1,873 | 28,600 | 1,873 |
| 2018-10-17 | 1,843 | 1,908 | 1,842 | 1,900 | 30,600 | 1,900 |
| 2018-10-16 | 1,824 | 1,844 | 1,808 | 1,842 | 18,500 | 1,842 |
| 2018-10-15 | 1,852 | 1,854 | 1,828 | 1,838 | 21,800 | 1,838 |
| 2018-10-12 | 1,811 | 1,849 | 1,808 | 1,846 | 25,000 | 1,846 |
| 2018-10-11 | 1,800 | 1,854 | 1,800 | 1,848 | 45,400 | 1,848 |
| 2018-10-10 | 1,931 | 1,935 | 1,912 | 1,912 | 14,000 | 1,912 |
| 2018-10-09 | 1,935 | 1,949 | 1,917 | 1,929 | 17,500 | 1,929 |
| 2018-10-05 | 1,986 | 2,010 | 1,958 | 1,958 | 38,600 | 1,958 |
| 2018-10-04 | 1,986 | 2,027 | 1,986 | 2,016 | 24,500 | 2,016 |
| 2018-10-03 | 2,020 | 2,020 | 1,990 | 1,993 | 23,500 | 1,993 |
| 2018-10-02 | 2,054 | 2,066 | 2,021 | 2,021 | 14,400 | 2,021 |
| 2018-10-01 | 2,050 | 2,066 | 2,048 | 2,048 | 18,500 | 2,048 |
| 2018-09-28 | 2,017 | 2,087 | 2,017 | 2,048 | 23,300 | 2,048 |
| 2018-09-27 | 2,117 | 2,118 | 2,009 | 2,015 | 31,300 | 2,015 |
| 2018-09-26 | 2,051 | 2,112 | 2,041 | 2,095 | 37,800 | 2,095 |
| 2018-09-25 | 2,000 | 2,070 | 1,994 | 2,070 | 43,600 | 2,070 |
| 2018-09-21 | 2,004 | 2,033 | 1,993 | 2,015 | 51,100 | 2,015 |
| 2018-09-20 | 2,018 | 2,038 | 1,985 | 2,003 | 39,300 | 2,003 |
| 2018-09-19 | 1,999 | 2,015 | 1,968 | 1,991 | 35,700 | 1,991 |
| 2018-09-18 | 1,924 | 1,992 | 1,919 | 1,959 | 38,500 | 1,959 |
| 2018-09-14 | 1,967 | 1,967 | 1,931 | 1,935 | 30,500 | 1,935 |
| 2018-09-13 | 1,922 | 1,970 | 1,922 | 1,939 | 17,200 | 1,939 |
| 2018-09-12 | 1,928 | 1,937 | 1,904 | 1,935 | 23,500 | 1,935 |
| 2018-09-11 | 1,931 | 1,941 | 1,921 | 1,928 | 14,600 | 1,928 |
| 2018-09-10 | 1,905 | 1,953 | 1,903 | 1,946 | 12,200 | 1,946 |
| 2018-09-07 | 1,912 | 1,931 | 1,900 | 1,905 | 27,100 | 1,905 |
| 2018-09-06 | 1,923 | 1,934 | 1,908 | 1,917 | 23,300 | 1,917 |
| 2018-09-05 | 1,920 | 1,946 | 1,918 | 1,923 | 13,700 | 1,923 |
| 2018-09-04 | 1,922 | 1,977 | 1,905 | 1,928 | 26,700 | 1,928 |
| 2018-09-03 | 1,966 | 1,966 | 1,918 | 1,922 | 22,300 | 1,922 |
| 2018-08-31 | 1,983 | 2,007 | 1,964 | 1,974 | 19,600 | 1,974 |
| 2018-08-30 | 2,033 | 2,033 | 1,977 | 1,987 | 26,500 | 1,987 |
| 2018-08-29 | 1,935 | 1,996 | 1,921 | 1,989 | 28,400 | 1,989 |
| 2018-08-28 | 1,987 | 2,014 | 1,920 | 1,924 | 32,600 | 1,924 |
| 2018-08-27 | 2,029 | 2,030 | 1,985 | 1,987 | 15,500 | 1,987 |
| 2018-08-24 | 1,980 | 2,038 | 1,964 | 1,999 | 53,700 | 1,999 |
| 2018-08-23 | 1,919 | 1,970 | 1,897 | 1,965 | 33,500 | 1,965 |
| 2018-08-22 | 1,845 | 1,915 | 1,845 | 1,901 | 25,500 | 1,901 |
| 2018-08-21 | 1,863 | 1,874 | 1,856 | 1,856 | 17,100 | 1,856 |
| 2018-08-20 | 1,885 | 1,897 | 1,850 | 1,855 | 23,200 | 1,855 |
| 2018-08-17 | 1,885 | 1,910 | 1,881 | 1,895 | 15,800 | 1,895 |
| 2018-08-16 | 1,886 | 1,900 | 1,867 | 1,893 | 23,700 | 1,893 |
| 2018-08-15 | 1,904 | 1,919 | 1,892 | 1,906 | 26,000 | 1,906 |
| 2018-08-14 | 1,900 | 1,910 | 1,893 | 1,900 | 17,200 | 1,900 |
| 2018-08-13 | 1,903 | 1,909 | 1,885 | 1,900 | 48,000 | 1,900 |
| 2018-08-10 | 1,865 | 1,911 | 1,865 | 1,904 | 55,300 | 1,904 |
| 2018-08-09 | 1,839 | 1,889 | 1,838 | 1,865 | 39,200 | 1,865 |
| 2018-08-08 | 1,832 | 1,891 | 1,830 | 1,833 | 129,800 | 1,833 |
| 2018-08-07 | 1,926 | 1,990 | 1,926 | 1,982 | 43,800 | 1,982 |
| 2018-08-06 | 1,901 | 1,976 | 1,901 | 1,937 | 35,300 | 1,937 |
| 2018-08-03 | 1,973 | 1,983 | 1,900 | 1,901 | 47,500 | 1,901 |
| 2018-08-02 | 2,000 | 2,040 | 1,970 | 1,973 | 54,100 | 1,973 |
| 2018-08-01 | 1,982 | 2,016 | 1,930 | 1,973 | 54,600 | 1,973 |
| 2018-07-31 | 2,070 | 2,070 | 1,982 | 1,982 | 78,400 | 1,982 |
| 2018-07-30 | 1,994 | 2,088 | 1,990 | 2,065 | 78,100 | 2,065 |
| 2018-07-27 | 2,012 | 2,036 | 1,981 | 1,994 | 68,800 | 1,994 |
| 2018-07-26 | 2,130 | 2,145 | 2,002 | 2,026 | 153,200 | 2,026 |
| 2018-07-25 | 1,885 | 2,100 | 1,855 | 2,084 | 312,900 | 2,084 |
| 2018-07-24 | 1,803 | 1,866 | 1,803 | 1,859 | 42,100 | 1,859 |
| 2018-07-23 | 1,836 | 1,836 | 1,790 | 1,798 | 33,200 | 1,798 |
| 2018-07-20 | 1,771 | 1,860 | 1,771 | 1,846 | 80,800 | 1,846 |
| 2018-07-19 | 1,806 | 1,813 | 1,767 | 1,775 | 70,500 | 1,775 |
| 2018-07-18 | 1,649 | 2,044 | 1,649 | 1,791 | 323,800 | 1,791 |
| 2018-07-17 | 1,630 | 1,650 | 1,612 | 1,644 | 25,200 | 1,644 |
| 2018-07-13 | 1,651 | 1,673 | 1,629 | 1,638 | 20,000 | 1,638 |
| 2018-07-12 | 1,649 | 1,694 | 1,642 | 1,647 | 33,300 | 1,647 |
| 2018-07-11 | 1,665 | 1,668 | 1,626 | 1,663 | 41,800 | 1,663 |
| 2018-07-10 | 1,675 | 1,707 | 1,675 | 1,678 | 36,000 | 1,678 |
| 2018-07-09 | 1,671 | 1,688 | 1,651 | 1,677 | 28,900 | 1,677 |
| 2018-07-06 | 1,602 | 1,677 | 1,602 | 1,670 | 44,900 | 1,670 |
| 2018-07-05 | 1,660 | 1,672 | 1,600 | 1,602 | 50,500 | 1,602 |
| 2018-07-04 | 1,700 | 1,709 | 1,661 | 1,662 | 46,800 | 1,662 |
| 2018-07-03 | 1,784 | 1,801 | 1,715 | 1,723 | 30,100 | 1,723 |
| 2018-07-02 | 1,805 | 1,861 | 1,786 | 1,786 | 32,600 | 1,786 |
| 2018-06-29 | 1,793 | 1,821 | 1,784 | 1,810 | 20,300 | 1,810 |
| 2018-06-28 | 1,821 | 1,828 | 1,791 | 1,808 | 32,100 | 1,808 |
| 2018-06-27 | 1,867 | 1,884 | 1,835 | 1,835 | 39,400 | 1,835 |
| 2018-06-26 | 1,874 | 1,896 | 1,850 | 1,891 | 45,600 | 1,891 |
| 2018-06-25 | 2,001 | 2,011 | 1,951 | 1,954 | 33,900 | 1,954 |
| 2018-06-22 | 1,992 | 2,022 | 1,989 | 1,994 | 22,600 | 1,994 |
| 2018-06-21 | 2,009 | 2,049 | 2,007 | 2,030 | 16,400 | 2,030 |
| 2018-06-20 | 2,002 | 2,018 | 1,962 | 2,015 | 34,300 | 2,015 |
| 2018-06-19 | 2,010 | 2,031 | 2,003 | 2,004 | 24,900 | 2,004 |
| 2018-06-18 | 2,069 | 2,069 | 2,033 | 2,039 | 12,800 | 2,039 |
| 2018-06-15 | 2,150 | 2,150 | 2,060 | 2,079 | 24,500 | 2,079 |
| 2018-06-14 | 2,075 | 2,075 | 2,050 | 2,051 | 17,300 | 2,051 |
| 2018-06-13 | 2,082 | 2,097 | 2,080 | 2,082 | 18,400 | 2,082 |
| 2018-06-12 | 2,110 | 2,110 | 2,083 | 2,090 | 13,600 | 2,090 |
| 2018-06-11 | 2,117 | 2,119 | 2,081 | 2,082 | 18,700 | 2,082 |
| 2018-06-08 | 2,100 | 2,108 | 2,090 | 2,095 | 27,000 | 2,095 |
| 2018-06-07 | 2,069 | 2,110 | 2,069 | 2,108 | 28,200 | 2,108 |
| 2018-06-06 | 2,082 | 2,082 | 2,042 | 2,059 | 19,000 | 2,059 |
| 2018-06-05 | 2,083 | 2,085 | 2,053 | 2,082 | 22,100 | 2,082 |
| 2018-06-04 | 2,068 | 2,103 | 2,053 | 2,094 | 27,500 | 2,094 |
| 2018-06-01 | 2,013 | 2,053 | 2,002 | 2,048 | 32,000 | 2,048 |
| 2018-05-31 | 2,067 | 2,067 | 2,006 | 2,009 | 31,300 | 2,009 |
| 2018-05-30 | 2,000 | 2,027 | 1,989 | 2,005 | 52,500 | 2,005 |
| 2018-05-29 | 2,088 | 2,088 | 2,002 | 2,017 | 75,800 | 2,017 |
| 2018-05-28 | 2,115 | 2,130 | 2,091 | 2,092 | 52,100 | 2,092 |
| 2018-05-25 | 2,130 | 2,148 | 2,104 | 2,109 | 60,000 | 2,109 |
| 2018-05-24 | 2,200 | 2,202 | 2,163 | 2,163 | 64,600 | 2,163 |
| 2018-05-23 | 2,202 | 2,220 | 2,193 | 2,203 | 40,400 | 2,203 |
| 2018-05-22 | 2,204 | 2,228 | 2,200 | 2,210 | 33,400 | 2,210 |
| 2018-05-21 | 2,218 | 2,233 | 2,197 | 2,202 | 75,900 | 2,202 |
| 2018-05-18 | 2,241 | 2,247 | 2,201 | 2,216 | 58,100 | 2,216 |
| 2018-05-17 | 2,236 | 2,243 | 2,209 | 2,235 | 41,000 | 2,235 |
| 2018-05-16 | 2,231 | 2,242 | 2,204 | 2,209 | 70,500 | 2,209 |
| 2018-05-15 | 2,272 | 2,283 | 2,229 | 2,233 | 95,200 | 2,233 |
| 2018-05-14 | 2,232 | 2,282 | 2,180 | 2,267 | 248,200 | 2,267 |
| 2018-05-11 | 2,376 | 2,490 | 2,376 | 2,479 | 167,000 | 2,479 |
| 2018-05-10 | 2,345 | 2,405 | 2,345 | 2,372 | 62,000 | 2,372 |
| 2018-05-09 | 2,316 | 2,368 | 2,316 | 2,338 | 52,000 | 2,338 |
| 2018-05-08 | 2,305 | 2,373 | 2,290 | 2,344 | 65,000 | 2,344 |
| 2018-05-07 | 2,353 | 2,353 | 2,304 | 2,313 | 40,900 | 2,313 |
| 2018-05-02 | 2,303 | 2,361 | 2,303 | 2,349 | 58,200 | 2,349 |
| 2018-05-01 | 2,351 | 2,351 | 2,304 | 2,307 | 56,900 | 2,307 |
| 2018-04-27 | 2,443 | 2,443 | 2,326 | 2,353 | 108,500 | 2,353 |
| 2018-04-26 | 2,405 | 2,453 | 2,394 | 2,421 | 117,300 | 2,421 |
| 2018-04-25 | 2,374 | 2,381 | 2,353 | 2,376 | 50,500 | 2,376 |
| 2018-04-24 | 2,380 | 2,426 | 2,362 | 2,394 | 89,300 | 2,394 |
| 2018-04-23 | 2,383 | 2,413 | 2,351 | 2,367 | 84,000 | 2,367 |
| 2018-04-20 | 2,440 | 2,454 | 2,355 | 2,383 | 164,000 | 2,383 |
| 2018-04-19 | 2,500 | 2,620 | 2,452 | 2,462 | 735,200 | 2,462 |
| 2018-04-18 | 2,180 | 2,227 | 2,172 | 2,205 | 41,800 | 2,205 |
| 2018-04-17 | 2,211 | 2,228 | 2,173 | 2,187 | 38,000 | 2,187 |
| 2018-04-16 | 2,200 | 2,245 | 2,197 | 2,220 | 30,900 | 2,220 |
| 2018-04-13 | 2,227 | 2,252 | 2,200 | 2,202 | 46,800 | 2,202 |
| 2018-04-12 | 2,223 | 2,243 | 2,193 | 2,202 | 28,900 | 2,202 |
| 2018-04-11 | 2,295 | 2,305 | 2,228 | 2,230 | 34,700 | 2,230 |
| 2018-04-10 | 2,201 | 2,298 | 2,193 | 2,285 | 44,500 | 2,285 |
| 2018-04-09 | 2,250 | 2,255 | 2,199 | 2,215 | 40,700 | 2,215 |
| 2018-04-06 | 2,285 | 2,308 | 2,255 | 2,256 | 26,900 | 2,256 |
| 2018-04-05 | 2,270 | 2,293 | 2,255 | 2,275 | 22,300 | 2,275 |
| 2018-04-04 | 2,277 | 2,309 | 2,267 | 2,281 | 24,600 | 2,281 |
| 2018-04-03 | 2,300 | 2,300 | 2,260 | 2,276 | 24,600 | 2,276 |
| 2018-03-30 | 2,297 | 2,362 | 2,295 | 2,347 | 41,900 | 2,347 |
| 2018-03-29 | 2,241 | 2,289 | 2,238 | 2,275 | 36,800 | 2,275 |
| 2018-03-28 | 2,164 | 2,240 | 2,164 | 2,237 | 24,800 | 2,237 |
| 2018-03-27 | 2,200 | 2,250 | 2,181 | 2,233 | 67,100 | 2,233 |
| 2018-03-26 | 2,149 | 2,165 | 2,090 | 2,159 | 78,000 | 2,159 |
| 2018-03-23 | 2,212 | 2,251 | 2,193 | 2,199 | 70,000 | 2,199 |
| 2018-03-22 | 2,291 | 2,320 | 2,256 | 2,312 | 52,800 | 2,312 |
| 2018-03-20 | 2,261 | 2,311 | 2,258 | 2,291 | 32,900 | 2,291 |
| 2018-03-19 | 2,325 | 2,325 | 2,273 | 2,292 | 54,300 | 2,292 |
| 2018-03-16 | 2,335 | 2,335 | 2,311 | 2,324 | 30,100 | 2,324 |
| 2018-03-15 | 2,342 | 2,351 | 2,315 | 2,329 | 37,800 | 2,329 |
| 2018-03-14 | 2,370 | 2,378 | 2,335 | 2,342 | 36,700 | 2,342 |
| 2018-03-13 | 2,334 | 2,377 | 2,329 | 2,370 | 57,600 | 2,370 |
| 2018-03-12 | 2,370 | 2,429 | 2,330 | 2,377 | 65,500 | 2,377 |
| 2018-03-09 | 2,388 | 2,390 | 2,310 | 2,336 | 61,900 | 2,336 |
| 2018-03-08 | 2,336 | 2,378 | 2,315 | 2,328 | 40,100 | 2,328 |
| 2018-03-07 | 2,390 | 2,399 | 2,325 | 2,331 | 47,700 | 2,331 |
| 2018-03-06 | 2,350 | 2,448 | 2,350 | 2,385 | 56,900 | 2,385 |
| 2018-03-05 | 2,401 | 2,405 | 2,310 | 2,317 | 93,000 | 2,317 |
| 2018-03-02 | 2,442 | 2,477 | 2,430 | 2,443 | 56,700 | 2,443 |
| 2018-03-01 | 2,566 | 2,610 | 2,524 | 2,528 | 61,700 | 2,528 |
| 2018-02-28 | 2,560 | 2,650 | 2,560 | 2,608 | 90,500 | 2,608 |
| 2018-02-27 | 2,555 | 2,627 | 2,555 | 2,595 | 108,200 | 2,595 |
| 2018-02-26 | 2,480 | 2,569 | 2,480 | 2,538 | 106,400 | 2,538 |
| 2018-02-23 | 2,454 | 2,489 | 2,430 | 2,470 | 51,100 | 2,470 |
| 2018-02-22 | 2,502 | 2,529 | 2,464 | 2,473 | 68,900 | 2,473 |
| 2018-02-21 | 2,537 | 2,578 | 2,507 | 2,528 | 64,300 | 2,528 |
| 2018-02-20 | 2,530 | 2,553 | 2,506 | 2,541 | 65,600 | 2,541 |
| 2018-02-19 | 2,481 | 2,552 | 2,465 | 2,549 | 79,800 | 2,549 |
| 2018-02-16 | 2,505 | 2,592 | 2,477 | 2,480 | 111,800 | 2,480 |
| 2018-02-15 | 2,303 | 2,545 | 2,290 | 2,511 | 188,900 | 2,511 |
| 2018-02-14 | 2,305 | 2,386 | 2,258 | 2,323 | 117,300 | 2,323 |
| 2018-02-13 | 2,447 | 2,472 | 2,334 | 2,338 | 122,000 | 2,338 |
| 2018-02-09 | 2,352 | 2,426 | 2,340 | 2,416 | 118,700 | 2,416 |
| 2018-02-08 | 2,450 | 2,547 | 2,450 | 2,499 | 103,200 | 2,499 |
| 2018-02-07 | 2,600 | 2,635 | 2,455 | 2,455 | 110,500 | 2,455 |
| 2018-02-06 | 2,439 | 2,518 | 2,323 | 2,477 | 239,300 | 2,477 |
| 2018-02-05 | 2,727 | 2,773 | 2,663 | 2,689 | 131,700 | 2,689 |
| 2018-02-02 | 2,793 | 2,818 | 2,744 | 2,803 | 71,900 | 2,803 |
| 2018-02-01 | 2,787 | 2,803 | 2,763 | 2,797 | 82,800 | 2,797 |
| 2018-01-31 | 2,739 | 2,823 | 2,739 | 2,757 | 89,200 | 2,757 |
| 2018-01-30 | 2,860 | 2,870 | 2,768 | 2,800 | 110,300 | 2,800 |
| 2018-01-29 | 2,882 | 2,891 | 2,854 | 2,859 | 56,000 | 2,859 |
| 2018-01-26 | 2,919 | 2,939 | 2,876 | 2,879 | 113,800 | 2,879 |
| 2018-01-25 | 2,872 | 2,946 | 2,850 | 2,928 | 175,500 | 2,928 |
| 2018-01-24 | 2,850 | 2,932 | 2,837 | 2,872 | 178,800 | 2,872 |
| 2018-01-23 | 2,851 | 2,883 | 2,803 | 2,843 | 180,700 | 2,843 |
| 2018-01-22 | 2,814 | 2,840 | 2,740 | 2,833 | 164,500 | 2,833 |
| 2018-01-19 | 2,786 | 2,815 | 2,731 | 2,778 | 170,700 | 2,778 |
| 2018-01-18 | 2,842 | 2,868 | 2,785 | 2,796 | 136,800 | 2,796 |
| 2018-01-17 | 2,862 | 2,888 | 2,827 | 2,835 | 127,700 | 2,835 |
| 2018-01-16 | 2,888 | 2,924 | 2,864 | 2,887 | 138,800 | 2,887 |
| 2018-01-15 | 3,025 | 3,045 | 2,893 | 2,910 | 162,100 | 2,910 |
| 2018-01-12 | 3,050 | 3,075 | 2,966 | 2,993 | 203,600 | 2,993 |
| 2018-01-11 | 3,035 | 3,085 | 2,933 | 3,050 | 421,000 | 3,050 |
| 2018-01-10 | 2,915 | 3,025 | 2,877 | 3,025 | 520,500 | 3,025 |
| 2018-01-09 | 2,852 | 2,879 | 2,805 | 2,876 | 270,000 | 2,876 |
| 2018-01-05 | 2,660 | 2,812 | 2,660 | 2,812 | 389,100 | 2,812 |
| 2018-01-04 | 2,675 | 2,688 | 2,620 | 2,653 | 132,500 | 2,653 |
分割・併合履歴 ： なし
