8418 (株)山口フィナンシャルグループ 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 | 1,064 | 1,071 | 1,051 | 1,055 | 670,700 | 1,055 |
| 2018-12-27 | 1,041 | 1,148 | 1,040 | 1,059 | 967,200 | 1,059 |
| 2018-12-26 | 1,002 | 1,017 | 998 | 1,009 | 629,400 | 1,009 |
| 2018-12-25 | 1,028 | 1,029 | 996 | 1,000 | 629,500 | 1,000 |
| 2018-12-21 | 1,080 | 1,080 | 1,040 | 1,046 | 1,032,000 | 1,046 |
| 2018-12-20 | 1,102 | 1,107 | 1,073 | 1,077 | 639,400 | 1,077 |
| 2018-12-19 | 1,122 | 1,128 | 1,108 | 1,110 | 642,000 | 1,110 |
| 2018-12-18 | 1,132 | 1,137 | 1,125 | 1,129 | 624,700 | 1,129 |
| 2018-12-17 | 1,148 | 1,155 | 1,138 | 1,140 | 557,600 | 1,140 |
| 2018-12-14 | 1,149 | 1,151 | 1,136 | 1,140 | 935,300 | 1,140 |
| 2018-12-13 | 1,146 | 1,162 | 1,138 | 1,149 | 612,600 | 1,149 |
| 2018-12-12 | 1,139 | 1,151 | 1,136 | 1,140 | 807,700 | 1,140 |
| 2018-12-11 | 1,133 | 1,133 | 1,112 | 1,118 | 800,700 | 1,118 |
| 2018-12-10 | 1,145 | 1,146 | 1,129 | 1,136 | 1,011,900 | 1,136 |
| 2018-12-07 | 1,154 | 1,168 | 1,152 | 1,162 | 992,400 | 1,162 |
| 2018-12-06 | 1,158 | 1,160 | 1,151 | 1,158 | 824,900 | 1,158 |
| 2018-12-05 | 1,156 | 1,174 | 1,154 | 1,171 | 1,326,600 | 1,171 |
| 2018-12-04 | 1,180 | 1,181 | 1,171 | 1,173 | 1,521,700 | 1,173 |
| 2018-12-03 | 1,185 | 1,190 | 1,177 | 1,185 | 1,235,900 | 1,185 |
| 2018-11-30 | 1,175 | 1,180 | 1,172 | 1,176 | 1,495,700 | 1,176 |
| 2018-11-29 | 1,187 | 1,200 | 1,172 | 1,172 | 675,900 | 1,172 |
| 2018-11-28 | 1,195 | 1,200 | 1,177 | 1,180 | 719,900 | 1,180 |
| 2018-11-27 | 1,199 | 1,200 | 1,185 | 1,191 | 823,200 | 1,191 |
| 2018-11-26 | 1,177 | 1,192 | 1,173 | 1,190 | 593,700 | 1,190 |
| 2018-11-22 | 1,172 | 1,181 | 1,166 | 1,178 | 578,700 | 1,178 |
| 2018-11-21 | 1,158 | 1,175 | 1,156 | 1,171 | 1,200,200 | 1,171 |
| 2018-11-20 | 1,181 | 1,187 | 1,173 | 1,185 | 590,800 | 1,185 |
| 2018-11-19 | 1,190 | 1,193 | 1,169 | 1,179 | 908,300 | 1,179 |
| 2018-11-16 | 1,187 | 1,196 | 1,180 | 1,189 | 496,600 | 1,189 |
| 2018-11-15 | 1,184 | 1,191 | 1,175 | 1,189 | 691,300 | 1,189 |
| 2018-11-14 | 1,195 | 1,206 | 1,191 | 1,193 | 454,400 | 1,193 |
| 2018-11-13 | 1,166 | 1,186 | 1,157 | 1,184 | 997,200 | 1,184 |
| 2018-11-12 | 1,187 | 1,217 | 1,187 | 1,192 | 926,400 | 1,192 |
| 2018-11-09 | 1,216 | 1,225 | 1,212 | 1,217 | 720,900 | 1,217 |
| 2018-11-08 | 1,222 | 1,234 | 1,212 | 1,213 | 783,900 | 1,213 |
| 2018-11-07 | 1,203 | 1,225 | 1,193 | 1,198 | 628,500 | 1,198 |
| 2018-11-06 | 1,203 | 1,210 | 1,202 | 1,203 | 481,400 | 1,203 |
| 2018-11-05 | 1,186 | 1,202 | 1,184 | 1,194 | 477,300 | 1,194 |
| 2018-11-02 | 1,193 | 1,200 | 1,175 | 1,196 | 748,800 | 1,196 |
| 2018-11-01 | 1,193 | 1,209 | 1,189 | 1,202 | 644,200 | 1,202 |
| 2018-10-31 | 1,186 | 1,198 | 1,178 | 1,193 | 866,800 | 1,193 |
| 2018-10-30 | 1,170 | 1,194 | 1,168 | 1,189 | 789,200 | 1,189 |
| 2018-10-29 | 1,163 | 1,176 | 1,156 | 1,162 | 512,600 | 1,162 |
| 2018-10-26 | 1,160 | 1,166 | 1,149 | 1,160 | 804,400 | 1,160 |
| 2018-10-25 | 1,137 | 1,164 | 1,136 | 1,153 | 868,200 | 1,153 |
| 2018-10-24 | 1,168 | 1,176 | 1,157 | 1,167 | 789,900 | 1,167 |
| 2018-10-23 | 1,180 | 1,182 | 1,162 | 1,163 | 976,800 | 1,163 |
| 2018-10-22 | 1,186 | 1,202 | 1,186 | 1,192 | 514,700 | 1,192 |
| 2018-10-19 | 1,180 | 1,199 | 1,178 | 1,198 | 777,000 | 1,198 |
| 2018-10-18 | 1,193 | 1,207 | 1,191 | 1,192 | 468,500 | 1,192 |
| 2018-10-17 | 1,189 | 1,195 | 1,180 | 1,185 | 513,200 | 1,185 |
| 2018-10-16 | 1,157 | 1,180 | 1,157 | 1,177 | 806,900 | 1,177 |
| 2018-10-15 | 1,164 | 1,174 | 1,160 | 1,166 | 895,200 | 1,166 |
| 2018-10-12 | 1,191 | 1,192 | 1,180 | 1,184 | 1,001,200 | 1,184 |
| 2018-10-11 | 1,193 | 1,212 | 1,188 | 1,198 | 1,029,500 | 1,198 |
| 2018-10-10 | 1,214 | 1,238 | 1,211 | 1,231 | 540,600 | 1,231 |
| 2018-10-09 | 1,241 | 1,245 | 1,213 | 1,214 | 1,048,000 | 1,214 |
| 2018-10-05 | 1,235 | 1,254 | 1,232 | 1,249 | 816,100 | 1,249 |
| 2018-10-04 | 1,229 | 1,240 | 1,215 | 1,235 | 1,579,800 | 1,235 |
| 2018-10-03 | 1,202 | 1,217 | 1,199 | 1,199 | 955,900 | 1,199 |
| 2018-10-02 | 1,208 | 1,213 | 1,199 | 1,205 | 1,072,200 | 1,205 |
| 2018-10-01 | 1,214 | 1,215 | 1,192 | 1,200 | 1,110,000 | 1,200 |
| 2018-09-28 | 1,250 | 1,251 | 1,236 | 1,238 | 974,400 | 1,238 |
| 2018-09-27 | 1,261 | 1,263 | 1,241 | 1,241 | 850,800 | 1,241 |
| 2018-09-26 | 1,271 | 1,276 | 1,247 | 1,258 | 1,107,900 | 1,258 |
| 2018-09-25 | 1,280 | 1,290 | 1,270 | 1,280 | 1,145,200 | 1,280 |
| 2018-09-21 | 1,256 | 1,273 | 1,249 | 1,271 | 1,458,600 | 1,271 |
| 2018-09-20 | 1,255 | 1,266 | 1,240 | 1,257 | 1,232,700 | 1,257 |
| 2018-09-19 | 1,251 | 1,255 | 1,240 | 1,245 | 1,046,900 | 1,245 |
| 2018-09-18 | 1,230 | 1,241 | 1,221 | 1,236 | 971,100 | 1,236 |
| 2018-09-14 | 1,214 | 1,225 | 1,213 | 1,222 | 1,171,300 | 1,222 |
| 2018-09-13 | 1,211 | 1,227 | 1,208 | 1,214 | 979,900 | 1,214 |
| 2018-09-12 | 1,200 | 1,210 | 1,193 | 1,202 | 800,400 | 1,202 |
| 2018-09-11 | 1,205 | 1,210 | 1,197 | 1,207 | 481,400 | 1,207 |
| 2018-09-10 | 1,202 | 1,216 | 1,198 | 1,210 | 693,100 | 1,210 |
| 2018-09-07 | 1,192 | 1,206 | 1,192 | 1,205 | 819,200 | 1,205 |
| 2018-09-06 | 1,205 | 1,208 | 1,200 | 1,200 | 517,900 | 1,200 |
| 2018-09-05 | 1,199 | 1,214 | 1,196 | 1,207 | 958,200 | 1,207 |
| 2018-09-04 | 1,222 | 1,223 | 1,201 | 1,207 | 680,400 | 1,207 |
| 2018-09-03 | 1,215 | 1,217 | 1,199 | 1,208 | 547,500 | 1,208 |
| 2018-08-31 | 1,214 | 1,231 | 1,211 | 1,222 | 930,700 | 1,222 |
| 2018-08-30 | 1,238 | 1,238 | 1,224 | 1,229 | 2,970,700 | 1,229 |
| 2018-08-29 | 1,226 | 1,240 | 1,223 | 1,233 | 736,300 | 1,233 |
| 2018-08-28 | 1,225 | 1,233 | 1,217 | 1,217 | 708,500 | 1,217 |
| 2018-08-27 | 1,220 | 1,226 | 1,208 | 1,218 | 586,000 | 1,218 |
| 2018-08-24 | 1,219 | 1,224 | 1,211 | 1,213 | 458,700 | 1,213 |
| 2018-08-23 | 1,204 | 1,209 | 1,201 | 1,205 | 547,800 | 1,205 |
| 2018-08-22 | 1,208 | 1,214 | 1,196 | 1,199 | 764,100 | 1,199 |
| 2018-08-21 | 1,208 | 1,212 | 1,203 | 1,208 | 455,600 | 1,208 |
| 2018-08-20 | 1,213 | 1,220 | 1,209 | 1,216 | 684,800 | 1,216 |
| 2018-08-17 | 1,205 | 1,223 | 1,200 | 1,213 | 688,300 | 1,213 |
| 2018-08-16 | 1,192 | 1,211 | 1,181 | 1,208 | 873,600 | 1,208 |
| 2018-08-15 | 1,211 | 1,221 | 1,198 | 1,208 | 794,400 | 1,208 |
| 2018-08-14 | 1,204 | 1,216 | 1,195 | 1,213 | 780,000 | 1,213 |
| 2018-08-13 | 1,203 | 1,211 | 1,197 | 1,205 | 1,090,200 | 1,205 |
| 2018-08-10 | 1,234 | 1,237 | 1,215 | 1,223 | 665,100 | 1,223 |
| 2018-08-09 | 1,231 | 1,243 | 1,231 | 1,239 | 473,100 | 1,239 |
| 2018-08-08 | 1,242 | 1,255 | 1,237 | 1,242 | 949,800 | 1,242 |
| 2018-08-07 | 1,251 | 1,253 | 1,229 | 1,243 | 858,300 | 1,243 |
| 2018-08-06 | 1,245 | 1,265 | 1,241 | 1,252 | 1,119,300 | 1,252 |
| 2018-08-03 | 1,295 | 1,295 | 1,272 | 1,275 | 772,400 | 1,275 |
| 2018-08-02 | 1,305 | 1,315 | 1,288 | 1,294 | 851,300 | 1,294 |
| 2018-08-01 | 1,278 | 1,309 | 1,268 | 1,304 | 1,449,400 | 1,304 |
| 2018-07-31 | 1,306 | 1,318 | 1,253 | 1,266 | 1,427,400 | 1,266 |
| 2018-07-30 | 1,290 | 1,306 | 1,278 | 1,301 | 1,706,200 | 1,301 |
| 2018-07-27 | 1,279 | 1,288 | 1,273 | 1,278 | 836,800 | 1,278 |
| 2018-07-26 | 1,268 | 1,277 | 1,261 | 1,270 | 686,500 | 1,270 |
| 2018-07-25 | 1,266 | 1,268 | 1,254 | 1,256 | 494,700 | 1,256 |
| 2018-07-24 | 1,270 | 1,286 | 1,257 | 1,266 | 1,029,600 | 1,266 |
| 2018-07-23 | 1,252 | 1,283 | 1,251 | 1,253 | 1,771,000 | 1,253 |
| 2018-07-20 | 1,229 | 1,245 | 1,228 | 1,242 | 753,600 | 1,242 |
| 2018-07-19 | 1,232 | 1,240 | 1,228 | 1,233 | 724,500 | 1,233 |
| 2018-07-18 | 1,240 | 1,249 | 1,233 | 1,236 | 703,300 | 1,236 |
| 2018-07-17 | 1,229 | 1,245 | 1,226 | 1,234 | 934,500 | 1,234 |
| 2018-07-13 | 1,197 | 1,233 | 1,197 | 1,221 | 995,500 | 1,221 |
| 2018-07-12 | 1,229 | 1,235 | 1,222 | 1,227 | 551,900 | 1,227 |
| 2018-07-11 | 1,215 | 1,227 | 1,213 | 1,224 | 713,400 | 1,224 |
| 2018-07-10 | 1,232 | 1,239 | 1,226 | 1,226 | 861,700 | 1,226 |
| 2018-07-09 | 1,225 | 1,235 | 1,216 | 1,223 | 642,000 | 1,223 |
| 2018-07-06 | 1,211 | 1,222 | 1,204 | 1,218 | 1,060,500 | 1,218 |
| 2018-07-05 | 1,206 | 1,209 | 1,199 | 1,207 | 1,008,700 | 1,207 |
| 2018-07-04 | 1,217 | 1,226 | 1,209 | 1,212 | 729,900 | 1,212 |
| 2018-07-03 | 1,237 | 1,237 | 1,217 | 1,226 | 876,700 | 1,226 |
| 2018-07-02 | 1,247 | 1,247 | 1,220 | 1,228 | 866,400 | 1,228 |
| 2018-06-29 | 1,236 | 1,254 | 1,232 | 1,248 | 908,000 | 1,248 |
| 2018-06-28 | 1,248 | 1,253 | 1,236 | 1,243 | 967,000 | 1,243 |
| 2018-06-27 | 1,245 | 1,254 | 1,238 | 1,248 | 1,149,000 | 1,248 |
| 2018-06-26 | 1,240 | 1,263 | 1,236 | 1,258 | 1,007,000 | 1,258 |
| 2018-06-25 | 1,263 | 1,269 | 1,252 | 1,255 | 526,000 | 1,255 |
| 2018-06-22 | 1,252 | 1,265 | 1,248 | 1,265 | 877,000 | 1,265 |
| 2018-06-21 | 1,278 | 1,283 | 1,270 | 1,270 | 1,367,000 | 1,270 |
| 2018-06-20 | 1,293 | 1,293 | 1,277 | 1,289 | 1,116,000 | 1,289 |
| 2018-06-19 | 1,303 | 1,311 | 1,297 | 1,298 | 720,000 | 1,298 |
| 2018-06-18 | 1,329 | 1,329 | 1,308 | 1,317 | 636,000 | 1,317 |
| 2018-06-15 | 1,341 | 1,341 | 1,328 | 1,333 | 1,220,000 | 1,333 |
| 2018-06-14 | 1,336 | 1,351 | 1,329 | 1,341 | 850,000 | 1,341 |
| 2018-06-13 | 1,345 | 1,355 | 1,340 | 1,348 | 425,000 | 1,348 |
| 2018-06-12 | 1,355 | 1,355 | 1,340 | 1,345 | 503,000 | 1,345 |
| 2018-06-11 | 1,340 | 1,358 | 1,332 | 1,350 | 642,000 | 1,350 |
| 2018-06-08 | 1,350 | 1,362 | 1,349 | 1,350 | 927,000 | 1,350 |
| 2018-06-07 | 1,363 | 1,373 | 1,355 | 1,358 | 555,000 | 1,358 |
| 2018-06-06 | 1,362 | 1,369 | 1,355 | 1,357 | 503,000 | 1,357 |
| 2018-06-05 | 1,365 | 1,377 | 1,359 | 1,375 | 882,000 | 1,375 |
| 2018-06-04 | 1,335 | 1,366 | 1,335 | 1,362 | 1,053,000 | 1,362 |
| 2018-06-01 | 1,306 | 1,329 | 1,306 | 1,319 | 994,000 | 1,319 |
| 2018-05-31 | 1,325 | 1,327 | 1,307 | 1,313 | 1,572,000 | 1,313 |
| 2018-05-30 | 1,320 | 1,333 | 1,313 | 1,318 | 1,132,000 | 1,318 |
| 2018-05-29 | 1,353 | 1,359 | 1,344 | 1,347 | 512,000 | 1,347 |
| 2018-05-28 | 1,350 | 1,353 | 1,342 | 1,352 | 652,000 | 1,352 |
| 2018-05-25 | 1,350 | 1,358 | 1,344 | 1,351 | 1,148,000 | 1,351 |
| 2018-05-24 | 1,388 | 1,392 | 1,357 | 1,360 | 1,311,000 | 1,360 |
| 2018-05-23 | 1,382 | 1,390 | 1,377 | 1,389 | 792,000 | 1,389 |
| 2018-05-22 | 1,390 | 1,401 | 1,385 | 1,388 | 770,000 | 1,388 |
| 2018-05-21 | 1,390 | 1,392 | 1,371 | 1,387 | 725,000 | 1,387 |
| 2018-05-18 | 1,400 | 1,403 | 1,389 | 1,398 | 567,000 | 1,398 |
| 2018-05-17 | 1,393 | 1,401 | 1,384 | 1,391 | 802,000 | 1,391 |
| 2018-05-16 | 1,390 | 1,401 | 1,382 | 1,385 | 1,178,000 | 1,385 |
| 2018-05-15 | 1,399 | 1,409 | 1,392 | 1,393 | 1,116,000 | 1,393 |
| 2018-05-14 | 1,382 | 1,408 | 1,377 | 1,380 | 1,012,000 | 1,380 |
| 2018-05-11 | 1,393 | 1,416 | 1,391 | 1,412 | 814,000 | 1,412 |
| 2018-05-10 | 1,405 | 1,409 | 1,392 | 1,405 | 834,000 | 1,405 |
| 2018-05-09 | 1,379 | 1,397 | 1,376 | 1,395 | 1,162,000 | 1,395 |
| 2018-05-08 | 1,371 | 1,394 | 1,370 | 1,380 | 1,548,000 | 1,380 |
| 2018-05-07 | 1,350 | 1,363 | 1,348 | 1,361 | 732,000 | 1,361 |
| 2018-05-02 | 1,351 | 1,354 | 1,341 | 1,348 | 819,000 | 1,348 |
| 2018-05-01 | 1,362 | 1,364 | 1,344 | 1,351 | 1,535,000 | 1,351 |
| 2018-04-27 | 1,403 | 1,410 | 1,358 | 1,368 | 2,182,000 | 1,368 |
| 2018-04-26 | 1,414 | 1,419 | 1,393 | 1,403 | 5,751,000 | 1,403 |
| 2018-04-25 | 1,390 | 1,418 | 1,383 | 1,415 | 2,487,000 | 1,415 |
| 2018-04-24 | 1,401 | 1,403 | 1,390 | 1,402 | 1,234,000 | 1,402 |
| 2018-04-23 | 1,387 | 1,402 | 1,383 | 1,388 | 1,069,000 | 1,388 |
| 2018-04-20 | 1,380 | 1,398 | 1,373 | 1,380 | 1,112,000 | 1,380 |
| 2018-04-19 | 1,380 | 1,412 | 1,378 | 1,380 | 1,254,000 | 1,380 |
| 2018-04-18 | 1,359 | 1,390 | 1,353 | 1,387 | 1,168,000 | 1,387 |
| 2018-04-17 | 1,355 | 1,377 | 1,352 | 1,367 | 1,139,000 | 1,367 |
| 2018-04-16 | 1,370 | 1,380 | 1,364 | 1,368 | 939,000 | 1,368 |
| 2018-04-13 | 1,349 | 1,365 | 1,342 | 1,358 | 1,031,000 | 1,358 |
| 2018-04-12 | 1,331 | 1,342 | 1,331 | 1,334 | 839,000 | 1,334 |
| 2018-04-11 | 1,325 | 1,341 | 1,318 | 1,330 | 1,199,000 | 1,330 |
| 2018-04-10 | 1,300 | 1,330 | 1,298 | 1,327 | 1,248,000 | 1,327 |
| 2018-04-09 | 1,285 | 1,312 | 1,285 | 1,304 | 1,516,000 | 1,304 |
| 2018-04-06 | 1,285 | 1,294 | 1,280 | 1,285 | 952,000 | 1,285 |
| 2018-04-05 | 1,291 | 1,300 | 1,278 | 1,287 | 1,326,000 | 1,287 |
| 2018-04-04 | 1,264 | 1,280 | 1,260 | 1,276 | 559,000 | 1,276 |
| 2018-04-03 | 1,274 | 1,278 | 1,263 | 1,268 | 719,000 | 1,268 |
| 2018-03-30 | 1,309 | 1,309 | 1,281 | 1,288 | 536,000 | 1,288 |
| 2018-03-29 | 1,310 | 1,321 | 1,293 | 1,305 | 983,000 | 1,305 |
| 2018-03-28 | 1,283 | 1,301 | 1,275 | 1,300 | 1,152,000 | 1,300 |
| 2018-03-27 | 1,289 | 1,316 | 1,287 | 1,312 | 1,249,000 | 1,312 |
| 2018-03-26 | 1,263 | 1,278 | 1,259 | 1,278 | 858,000 | 1,278 |
| 2018-03-23 | 1,278 | 1,286 | 1,264 | 1,277 | 1,096,000 | 1,277 |
| 2018-03-22 | 1,294 | 1,310 | 1,284 | 1,308 | 579,000 | 1,308 |
| 2018-03-20 | 1,296 | 1,303 | 1,289 | 1,294 | 731,000 | 1,294 |
| 2018-03-19 | 1,309 | 1,314 | 1,293 | 1,300 | 688,000 | 1,300 |
| 2018-03-16 | 1,290 | 1,323 | 1,287 | 1,319 | 2,040,000 | 1,319 |
| 2018-03-15 | 1,282 | 1,288 | 1,271 | 1,281 | 912,000 | 1,281 |
| 2018-03-14 | 1,286 | 1,300 | 1,286 | 1,288 | 829,000 | 1,288 |
| 2018-03-13 | 1,275 | 1,293 | 1,272 | 1,292 | 583,000 | 1,292 |
| 2018-03-12 | 1,284 | 1,287 | 1,275 | 1,285 | 535,000 | 1,285 |
| 2018-03-09 | 1,282 | 1,285 | 1,262 | 1,266 | 906,000 | 1,266 |
| 2018-03-08 | 1,279 | 1,293 | 1,262 | 1,272 | 641,000 | 1,272 |
| 2018-03-07 | 1,262 | 1,284 | 1,259 | 1,271 | 956,000 | 1,271 |
| 2018-03-06 | 1,270 | 1,286 | 1,269 | 1,272 | 1,108,000 | 1,272 |
| 2018-03-05 | 1,243 | 1,266 | 1,243 | 1,256 | 654,000 | 1,256 |
| 2018-03-02 | 1,247 | 1,262 | 1,247 | 1,259 | 896,000 | 1,259 |
| 2018-03-01 | 1,280 | 1,280 | 1,264 | 1,272 | 882,000 | 1,272 |
| 2018-02-28 | 1,312 | 1,318 | 1,298 | 1,298 | 1,241,000 | 1,298 |
| 2018-02-27 | 1,310 | 1,322 | 1,298 | 1,316 | 822,000 | 1,316 |
| 2018-02-26 | 1,300 | 1,311 | 1,298 | 1,301 | 685,000 | 1,301 |
| 2018-02-23 | 1,270 | 1,292 | 1,268 | 1,287 | 577,000 | 1,287 |
| 2018-02-22 | 1,273 | 1,284 | 1,266 | 1,278 | 579,000 | 1,278 |
| 2018-02-21 | 1,285 | 1,293 | 1,279 | 1,284 | 417,000 | 1,284 |
| 2018-02-20 | 1,275 | 1,285 | 1,271 | 1,285 | 499,000 | 1,285 |
| 2018-02-19 | 1,272 | 1,298 | 1,272 | 1,289 | 950,000 | 1,289 |
| 2018-02-16 | 1,260 | 1,270 | 1,253 | 1,261 | 568,000 | 1,261 |
| 2018-02-15 | 1,265 | 1,273 | 1,252 | 1,257 | 681,000 | 1,257 |
| 2018-02-14 | 1,260 | 1,264 | 1,241 | 1,253 | 1,250,000 | 1,253 |
| 2018-02-13 | 1,275 | 1,280 | 1,254 | 1,257 | 1,001,000 | 1,257 |
| 2018-02-09 | 1,254 | 1,264 | 1,246 | 1,263 | 1,093,000 | 1,263 |
| 2018-02-08 | 1,255 | 1,291 | 1,251 | 1,278 | 1,410,000 | 1,278 |
| 2018-02-07 | 1,299 | 1,328 | 1,276 | 1,279 | 1,606,000 | 1,279 |
| 2018-02-06 | 1,256 | 1,274 | 1,245 | 1,274 | 1,770,000 | 1,274 |
| 2018-02-05 | 1,292 | 1,304 | 1,287 | 1,299 | 791,000 | 1,299 |
| 2018-02-02 | 1,315 | 1,319 | 1,302 | 1,310 | 640,000 | 1,310 |
| 2018-02-01 | 1,296 | 1,326 | 1,288 | 1,320 | 1,236,000 | 1,320 |
| 2018-01-31 | 1,300 | 1,306 | 1,278 | 1,278 | 850,000 | 1,278 |
| 2018-01-30 | 1,298 | 1,303 | 1,288 | 1,289 | 747,000 | 1,289 |
| 2018-01-29 | 1,294 | 1,306 | 1,291 | 1,294 | 471,000 | 1,294 |
| 2018-01-26 | 1,309 | 1,313 | 1,295 | 1,298 | 583,000 | 1,298 |
| 2018-01-25 | 1,316 | 1,318 | 1,302 | 1,312 | 606,000 | 1,312 |
| 2018-01-24 | 1,326 | 1,332 | 1,320 | 1,331 | 457,000 | 1,331 |
| 2018-01-23 | 1,323 | 1,336 | 1,320 | 1,335 | 520,000 | 1,335 |
| 2018-01-22 | 1,327 | 1,335 | 1,316 | 1,320 | 507,000 | 1,320 |
| 2018-01-19 | 1,332 | 1,334 | 1,319 | 1,327 | 879,000 | 1,327 |
| 2018-01-18 | 1,361 | 1,361 | 1,325 | 1,325 | 1,121,000 | 1,325 |
| 2018-01-17 | 1,357 | 1,359 | 1,344 | 1,350 | 627,000 | 1,350 |
| 2018-01-16 | 1,390 | 1,390 | 1,371 | 1,374 | 597,000 | 1,374 |
| 2018-01-15 | 1,397 | 1,407 | 1,384 | 1,392 | 599,000 | 1,392 |
| 2018-01-12 | 1,393 | 1,406 | 1,378 | 1,387 | 867,000 | 1,387 |
| 2018-01-11 | 1,388 | 1,398 | 1,383 | 1,398 | 901,000 | 1,398 |
| 2018-01-10 | 1,385 | 1,409 | 1,385 | 1,394 | 934,000 | 1,394 |
| 2018-01-09 | 1,394 | 1,395 | 1,377 | 1,389 | 522,000 | 1,389 |
| 2018-01-05 | 1,394 | 1,394 | 1,374 | 1,386 | 560,000 | 1,386 |
| 2018-01-04 | 1,349 | 1,380 | 1,344 | 1,379 | 828,000 | 1,379 |
分割・併合履歴 ： なし