9142 九州旅客鉄道(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 | 3,745 | 3,760 | 3,705 | 3,715 | 374,800 | 3,715 |
| 2018-12-27 | 3,650 | 3,765 | 3,645 | 3,730 | 772,600 | 3,730 |
| 2018-12-26 | 3,515 | 3,635 | 3,515 | 3,565 | 563,800 | 3,565 |
| 2018-12-25 | 3,545 | 3,580 | 3,495 | 3,540 | 372,800 | 3,540 |
| 2018-12-21 | 3,635 | 3,660 | 3,605 | 3,635 | 758,300 | 3,635 |
| 2018-12-20 | 3,775 | 3,815 | 3,640 | 3,655 | 1,047,900 | 3,655 |
| 2018-12-19 | 3,785 | 3,800 | 3,730 | 3,750 | 655,300 | 3,750 |
| 2018-12-18 | 3,760 | 3,810 | 3,755 | 3,755 | 957,300 | 3,755 |
| 2018-12-17 | 3,750 | 3,815 | 3,745 | 3,780 | 852,700 | 3,780 |
| 2018-12-14 | 3,660 | 3,735 | 3,650 | 3,725 | 1,136,300 | 3,725 |
| 2018-12-13 | 3,695 | 3,710 | 3,675 | 3,700 | 570,500 | 3,700 |
| 2018-12-12 | 3,675 | 3,700 | 3,670 | 3,700 | 778,800 | 3,700 |
| 2018-12-11 | 3,600 | 3,615 | 3,590 | 3,605 | 704,700 | 3,605 |
| 2018-12-10 | 3,615 | 3,620 | 3,590 | 3,595 | 490,000 | 3,595 |
| 2018-12-07 | 3,625 | 3,660 | 3,610 | 3,655 | 499,900 | 3,655 |
| 2018-12-06 | 3,620 | 3,640 | 3,565 | 3,580 | 602,400 | 3,580 |
| 2018-12-05 | 3,570 | 3,660 | 3,565 | 3,660 | 491,000 | 3,660 |
| 2018-12-04 | 3,605 | 3,655 | 3,600 | 3,610 | 728,400 | 3,610 |
| 2018-12-03 | 3,745 | 3,745 | 3,610 | 3,615 | 987,200 | 3,615 |
| 2018-11-30 | 3,670 | 3,805 | 3,660 | 3,750 | 1,908,400 | 3,750 |
| 2018-11-29 | 3,635 | 3,670 | 3,610 | 3,645 | 640,800 | 3,645 |
| 2018-11-28 | 3,600 | 3,620 | 3,585 | 3,590 | 526,900 | 3,590 |
| 2018-11-27 | 3,640 | 3,680 | 3,630 | 3,650 | 493,000 | 3,650 |
| 2018-11-26 | 3,590 | 3,650 | 3,590 | 3,650 | 582,500 | 3,650 |
| 2018-11-22 | 3,565 | 3,620 | 3,565 | 3,615 | 579,400 | 3,615 |
| 2018-11-21 | 3,545 | 3,590 | 3,540 | 3,565 | 431,000 | 3,565 |
| 2018-11-20 | 3,545 | 3,600 | 3,530 | 3,580 | 731,400 | 3,580 |
| 2018-11-19 | 3,535 | 3,590 | 3,520 | 3,555 | 599,100 | 3,555 |
| 2018-11-16 | 3,540 | 3,595 | 3,520 | 3,570 | 714,000 | 3,570 |
| 2018-11-15 | 3,455 | 3,550 | 3,455 | 3,545 | 690,900 | 3,545 |
| 2018-11-14 | 3,445 | 3,500 | 3,435 | 3,480 | 539,000 | 3,480 |
| 2018-11-13 | 3,505 | 3,525 | 3,465 | 3,480 | 622,700 | 3,480 |
| 2018-11-12 | 3,530 | 3,560 | 3,515 | 3,540 | 399,400 | 3,540 |
| 2018-11-09 | 3,495 | 3,540 | 3,490 | 3,540 | 424,400 | 3,540 |
| 2018-11-08 | 3,500 | 3,515 | 3,475 | 3,510 | 550,100 | 3,510 |
| 2018-11-07 | 3,410 | 3,495 | 3,400 | 3,460 | 735,500 | 3,460 |
| 2018-11-06 | 3,405 | 3,425 | 3,395 | 3,410 | 284,100 | 3,410 |
| 2018-11-05 | 3,380 | 3,400 | 3,335 | 3,375 | 599,500 | 3,375 |
| 2018-11-02 | 3,430 | 3,430 | 3,340 | 3,410 | 792,400 | 3,410 |
| 2018-11-01 | 3,480 | 3,490 | 3,450 | 3,465 | 471,000 | 3,465 |
| 2018-10-31 | 3,435 | 3,465 | 3,415 | 3,460 | 661,200 | 3,460 |
| 2018-10-30 | 3,435 | 3,450 | 3,395 | 3,420 | 556,300 | 3,420 |
| 2018-10-29 | 3,405 | 3,430 | 3,395 | 3,405 | 350,800 | 3,405 |
| 2018-10-26 | 3,390 | 3,415 | 3,350 | 3,400 | 698,700 | 3,400 |
| 2018-10-25 | 3,390 | 3,415 | 3,325 | 3,335 | 894,300 | 3,335 |
| 2018-10-24 | 3,370 | 3,410 | 3,350 | 3,400 | 662,400 | 3,400 |
| 2018-10-23 | 3,410 | 3,425 | 3,360 | 3,370 | 733,100 | 3,370 |
| 2018-10-22 | 3,360 | 3,410 | 3,350 | 3,400 | 488,100 | 3,400 |
| 2018-10-19 | 3,340 | 3,375 | 3,325 | 3,350 | 505,700 | 3,350 |
| 2018-10-18 | 3,370 | 3,405 | 3,350 | 3,400 | 752,200 | 3,400 |
| 2018-10-17 | 3,280 | 3,360 | 3,275 | 3,335 | 702,300 | 3,335 |
| 2018-10-16 | 3,220 | 3,285 | 3,215 | 3,250 | 965,900 | 3,250 |
| 2018-10-15 | 3,215 | 3,230 | 3,200 | 3,200 | 523,000 | 3,200 |
| 2018-10-12 | 3,275 | 3,275 | 3,230 | 3,230 | 767,300 | 3,230 |
| 2018-10-11 | 3,300 | 3,320 | 3,275 | 3,285 | 733,700 | 3,285 |
| 2018-10-10 | 3,375 | 3,415 | 3,360 | 3,395 | 430,700 | 3,395 |
| 2018-10-09 | 3,370 | 3,390 | 3,320 | 3,360 | 535,400 | 3,360 |
| 2018-10-05 | 3,410 | 3,425 | 3,390 | 3,405 | 607,600 | 3,405 |
| 2018-10-04 | 3,495 | 3,495 | 3,430 | 3,440 | 484,500 | 3,440 |
| 2018-10-03 | 3,475 | 3,495 | 3,470 | 3,475 | 510,900 | 3,475 |
| 2018-10-02 | 3,455 | 3,490 | 3,440 | 3,470 | 480,800 | 3,470 |
| 2018-10-01 | 3,465 | 3,475 | 3,415 | 3,425 | 301,200 | 3,425 |
| 2018-09-28 | 3,460 | 3,490 | 3,440 | 3,460 | 436,800 | 3,460 |
| 2018-09-27 | 3,475 | 3,485 | 3,435 | 3,445 | 353,100 | 3,445 |
| 2018-09-26 | 3,440 | 3,475 | 3,405 | 3,470 | 561,700 | 3,470 |
| 2018-09-25 | 3,470 | 3,500 | 3,460 | 3,495 | 656,000 | 3,495 |
| 2018-09-21 | 3,465 | 3,500 | 3,440 | 3,455 | 909,300 | 3,455 |
| 2018-09-20 | 3,450 | 3,470 | 3,435 | 3,460 | 446,200 | 3,460 |
| 2018-09-19 | 3,460 | 3,475 | 3,420 | 3,450 | 652,100 | 3,450 |
| 2018-09-18 | 3,325 | 3,440 | 3,325 | 3,430 | 638,800 | 3,430 |
| 2018-09-14 | 3,305 | 3,360 | 3,305 | 3,325 | 856,600 | 3,325 |
| 2018-09-13 | 3,360 | 3,395 | 3,345 | 3,370 | 463,700 | 3,370 |
| 2018-09-12 | 3,330 | 3,340 | 3,305 | 3,330 | 378,400 | 3,330 |
| 2018-09-11 | 3,325 | 3,360 | 3,320 | 3,340 | 406,100 | 3,340 |
| 2018-09-10 | 3,350 | 3,350 | 3,315 | 3,320 | 328,300 | 3,320 |
| 2018-09-07 | 3,340 | 3,345 | 3,310 | 3,340 | 440,900 | 3,340 |
| 2018-09-06 | 3,320 | 3,345 | 3,305 | 3,320 | 429,900 | 3,320 |
| 2018-09-05 | 3,320 | 3,340 | 3,310 | 3,325 | 463,500 | 3,325 |
| 2018-09-04 | 3,315 | 3,350 | 3,305 | 3,315 | 614,900 | 3,315 |
| 2018-09-03 | 3,325 | 3,335 | 3,300 | 3,300 | 316,900 | 3,300 |
| 2018-08-31 | 3,310 | 3,340 | 3,305 | 3,340 | 528,900 | 3,340 |
| 2018-08-30 | 3,350 | 3,355 | 3,325 | 3,340 | 390,100 | 3,340 |
| 2018-08-29 | 3,335 | 3,360 | 3,335 | 3,345 | 364,900 | 3,345 |
| 2018-08-28 | 3,355 | 3,370 | 3,340 | 3,345 | 354,700 | 3,345 |
| 2018-08-27 | 3,360 | 3,365 | 3,335 | 3,350 | 285,100 | 3,350 |
| 2018-08-24 | 3,375 | 3,380 | 3,330 | 3,345 | 502,000 | 3,345 |
| 2018-08-23 | 3,330 | 3,350 | 3,320 | 3,325 | 422,800 | 3,325 |
| 2018-08-22 | 3,335 | 3,355 | 3,320 | 3,330 | 500,300 | 3,330 |
| 2018-08-21 | 3,335 | 3,345 | 3,310 | 3,330 | 394,300 | 3,330 |
| 2018-08-20 | 3,340 | 3,385 | 3,320 | 3,335 | 267,300 | 3,335 |
| 2018-08-17 | 3,400 | 3,465 | 3,370 | 3,380 | 304,100 | 3,380 |
| 2018-08-16 | 3,355 | 3,450 | 3,330 | 3,355 | 496,600 | 3,355 |
| 2018-08-15 | 3,380 | 3,400 | 3,370 | 3,390 | 258,300 | 3,390 |
| 2018-08-14 | 3,335 | 3,370 | 3,315 | 3,370 | 318,300 | 3,370 |
| 2018-08-13 | 3,365 | 3,365 | 3,305 | 3,305 | 301,300 | 3,305 |
| 2018-08-10 | 3,380 | 3,380 | 3,330 | 3,355 | 434,000 | 3,355 |
| 2018-08-09 | 3,380 | 3,395 | 3,360 | 3,390 | 327,100 | 3,390 |
| 2018-08-08 | 3,395 | 3,420 | 3,355 | 3,370 | 457,400 | 3,370 |
| 2018-08-07 | 3,420 | 3,425 | 3,330 | 3,370 | 479,500 | 3,370 |
| 2018-08-06 | 3,465 | 3,470 | 3,405 | 3,415 | 211,800 | 3,415 |
| 2018-08-03 | 3,500 | 3,500 | 3,450 | 3,470 | 406,500 | 3,470 |
| 2018-08-02 | 3,490 | 3,515 | 3,455 | 3,475 | 335,800 | 3,475 |
| 2018-08-01 | 3,480 | 3,495 | 3,460 | 3,490 | 426,800 | 3,490 |
| 2018-07-31 | 3,435 | 3,445 | 3,405 | 3,430 | 592,700 | 3,430 |
| 2018-07-30 | 3,425 | 3,460 | 3,415 | 3,430 | 281,500 | 3,430 |
| 2018-07-27 | 3,425 | 3,470 | 3,405 | 3,450 | 424,000 | 3,450 |
| 2018-07-26 | 3,435 | 3,470 | 3,415 | 3,430 | 544,700 | 3,430 |
| 2018-07-25 | 3,390 | 3,425 | 3,385 | 3,400 | 253,200 | 3,400 |
| 2018-07-24 | 3,460 | 3,480 | 3,410 | 3,410 | 468,100 | 3,410 |
| 2018-07-23 | 3,410 | 3,520 | 3,395 | 3,425 | 956,500 | 3,425 |
| 2018-07-20 | 3,395 | 3,410 | 3,380 | 3,410 | 329,100 | 3,410 |
| 2018-07-19 | 3,400 | 3,410 | 3,390 | 3,390 | 352,000 | 3,390 |
| 2018-07-18 | 3,380 | 3,405 | 3,370 | 3,395 | 286,300 | 3,395 |
| 2018-07-17 | 3,305 | 3,390 | 3,305 | 3,370 | 609,400 | 3,370 |
| 2018-07-13 | 3,310 | 3,320 | 3,285 | 3,305 | 688,900 | 3,305 |
| 2018-07-12 | 3,260 | 3,280 | 3,255 | 3,270 | 708,700 | 3,270 |
| 2018-07-11 | 3,260 | 3,265 | 3,250 | 3,255 | 422,700 | 3,255 |
| 2018-07-10 | 3,350 | 3,360 | 3,280 | 3,280 | 561,200 | 3,280 |
| 2018-07-09 | 3,365 | 3,380 | 3,320 | 3,330 | 494,800 | 3,330 |
| 2018-07-06 | 3,325 | 3,370 | 3,310 | 3,355 | 712,800 | 3,355 |
| 2018-07-05 | 3,345 | 3,360 | 3,300 | 3,320 | 444,500 | 3,320 |
| 2018-07-04 | 3,315 | 3,355 | 3,315 | 3,335 | 455,500 | 3,335 |
| 2018-07-03 | 3,325 | 3,355 | 3,305 | 3,340 | 529,600 | 3,340 |
| 2018-07-02 | 3,385 | 3,410 | 3,315 | 3,320 | 479,900 | 3,320 |
| 2018-06-29 | 3,345 | 3,400 | 3,330 | 3,390 | 616,700 | 3,390 |
| 2018-06-28 | 3,370 | 3,395 | 3,345 | 3,365 | 712,100 | 3,365 |
| 2018-06-27 | 3,380 | 3,405 | 3,370 | 3,375 | 468,200 | 3,375 |
| 2018-06-26 | 3,400 | 3,425 | 3,370 | 3,415 | 677,300 | 3,415 |
| 2018-06-25 | 3,535 | 3,535 | 3,440 | 3,455 | 387,900 | 3,455 |
| 2018-06-22 | 3,550 | 3,555 | 3,525 | 3,545 | 360,100 | 3,545 |
| 2018-06-21 | 3,575 | 3,615 | 3,555 | 3,565 | 728,400 | 3,565 |
| 2018-06-20 | 3,550 | 3,570 | 3,520 | 3,560 | 473,400 | 3,560 |
| 2018-06-19 | 3,580 | 3,600 | 3,545 | 3,560 | 558,300 | 3,560 |
| 2018-06-18 | 3,600 | 3,615 | 3,570 | 3,580 | 494,700 | 3,580 |
| 2018-06-15 | 3,575 | 3,595 | 3,560 | 3,590 | 795,600 | 3,590 |
| 2018-06-14 | 3,595 | 3,610 | 3,555 | 3,560 | 677,400 | 3,560 |
| 2018-06-13 | 3,605 | 3,630 | 3,595 | 3,605 | 613,400 | 3,605 |
| 2018-06-12 | 3,560 | 3,610 | 3,555 | 3,595 | 598,100 | 3,595 |
| 2018-06-11 | 3,540 | 3,555 | 3,510 | 3,535 | 266,600 | 3,535 |
| 2018-06-08 | 3,540 | 3,585 | 3,530 | 3,535 | 564,100 | 3,535 |
| 2018-06-07 | 3,575 | 3,590 | 3,535 | 3,545 | 439,600 | 3,545 |
| 2018-06-06 | 3,605 | 3,605 | 3,555 | 3,590 | 492,400 | 3,590 |
| 2018-06-05 | 3,565 | 3,605 | 3,565 | 3,600 | 1,244,300 | 3,600 |
| 2018-06-04 | 3,520 | 3,545 | 3,500 | 3,540 | 1,019,000 | 3,540 |
| 2018-06-01 | 3,450 | 3,500 | 3,440 | 3,480 | 753,700 | 3,480 |
| 2018-05-31 | 3,475 | 3,490 | 3,445 | 3,465 | 1,188,400 | 3,465 |
| 2018-05-30 | 3,475 | 3,500 | 3,450 | 3,460 | 570,000 | 3,460 |
| 2018-05-29 | 3,500 | 3,515 | 3,485 | 3,495 | 653,000 | 3,495 |
| 2018-05-28 | 3,460 | 3,495 | 3,455 | 3,485 | 340,300 | 3,485 |
| 2018-05-25 | 3,460 | 3,490 | 3,435 | 3,480 | 478,600 | 3,480 |
| 2018-05-24 | 3,465 | 3,500 | 3,455 | 3,485 | 692,400 | 3,485 |
| 2018-05-23 | 3,455 | 3,470 | 3,425 | 3,460 | 529,700 | 3,460 |
| 2018-05-22 | 3,440 | 3,455 | 3,420 | 3,445 | 460,100 | 3,445 |
| 2018-05-21 | 3,430 | 3,460 | 3,420 | 3,430 | 296,700 | 3,430 |
| 2018-05-18 | 3,445 | 3,450 | 3,400 | 3,430 | 570,400 | 3,430 |
| 2018-05-17 | 3,450 | 3,475 | 3,435 | 3,440 | 397,200 | 3,440 |
| 2018-05-16 | 3,425 | 3,485 | 3,420 | 3,445 | 481,500 | 3,445 |
| 2018-05-15 | 3,455 | 3,455 | 3,430 | 3,430 | 400,300 | 3,430 |
| 2018-05-14 | 3,405 | 3,465 | 3,405 | 3,460 | 433,200 | 3,460 |
| 2018-05-11 | 3,500 | 3,500 | 3,420 | 3,435 | 479,200 | 3,435 |
| 2018-05-10 | 3,465 | 3,480 | 3,425 | 3,440 | 369,400 | 3,440 |
| 2018-05-09 | 3,500 | 3,505 | 3,430 | 3,440 | 413,900 | 3,440 |
| 2018-05-08 | 3,490 | 3,525 | 3,475 | 3,505 | 616,200 | 3,505 |
| 2018-05-07 | 3,495 | 3,505 | 3,465 | 3,500 | 442,900 | 3,500 |
| 2018-05-02 | 3,490 | 3,495 | 3,450 | 3,480 | 408,300 | 3,480 |
| 2018-05-01 | 3,460 | 3,510 | 3,430 | 3,495 | 530,200 | 3,495 |
| 2018-04-27 | 3,460 | 3,515 | 3,460 | 3,510 | 873,900 | 3,510 |
| 2018-04-26 | 3,435 | 3,475 | 3,420 | 3,460 | 815,500 | 3,460 |
| 2018-04-25 | 3,420 | 3,455 | 3,420 | 3,435 | 665,600 | 3,435 |
| 2018-04-24 | 3,415 | 3,450 | 3,400 | 3,445 | 857,600 | 3,445 |
| 2018-04-23 | 3,425 | 3,455 | 3,420 | 3,440 | 437,800 | 3,440 |
| 2018-04-20 | 3,405 | 3,455 | 3,400 | 3,420 | 521,300 | 3,420 |
| 2018-04-19 | 3,425 | 3,440 | 3,400 | 3,425 | 419,400 | 3,425 |
| 2018-04-18 | 3,370 | 3,430 | 3,370 | 3,425 | 569,000 | 3,425 |
| 2018-04-17 | 3,390 | 3,410 | 3,355 | 3,365 | 598,300 | 3,365 |
| 2018-04-16 | 3,300 | 3,380 | 3,295 | 3,365 | 494,900 | 3,365 |
| 2018-04-13 | 3,315 | 3,330 | 3,290 | 3,295 | 522,700 | 3,295 |
| 2018-04-12 | 3,345 | 3,360 | 3,315 | 3,320 | 322,300 | 3,320 |
| 2018-04-11 | 3,395 | 3,405 | 3,360 | 3,370 | 360,100 | 3,370 |
| 2018-04-10 | 3,445 | 3,460 | 3,410 | 3,415 | 430,400 | 3,415 |
| 2018-04-09 | 3,440 | 3,480 | 3,430 | 3,465 | 410,700 | 3,465 |
| 2018-04-06 | 3,430 | 3,475 | 3,430 | 3,445 | 618,000 | 3,445 |
| 2018-04-05 | 3,395 | 3,455 | 3,390 | 3,440 | 746,800 | 3,440 |
| 2018-04-04 | 3,350 | 3,395 | 3,330 | 3,385 | 538,900 | 3,385 |
| 2018-04-03 | 3,330 | 3,370 | 3,330 | 3,360 | 616,300 | 3,360 |
| 2018-03-30 | 3,330 | 3,335 | 3,300 | 3,310 | 409,300 | 3,310 |
| 2018-03-29 | 3,350 | 3,350 | 3,260 | 3,300 | 776,400 | 3,300 |
| 2018-03-28 | 3,270 | 3,340 | 3,265 | 3,340 | 1,022,900 | 3,340 |
| 2018-03-27 | 3,300 | 3,340 | 3,285 | 3,340 | 1,010,700 | 3,340 |
| 2018-03-26 | 3,255 | 3,275 | 3,240 | 3,270 | 776,200 | 3,270 |
| 2018-03-23 | 3,245 | 3,265 | 3,235 | 3,255 | 652,000 | 3,255 |
| 2018-03-22 | 3,280 | 3,295 | 3,255 | 3,285 | 503,400 | 3,285 |
| 2018-03-20 | 3,285 | 3,310 | 3,265 | 3,300 | 446,400 | 3,300 |
| 2018-03-19 | 3,290 | 3,300 | 3,255 | 3,265 | 353,100 | 3,265 |
| 2018-03-16 | 3,270 | 3,290 | 3,265 | 3,275 | 558,000 | 3,275 |
| 2018-03-15 | 3,270 | 3,285 | 3,250 | 3,270 | 374,600 | 3,270 |
| 2018-03-14 | 3,295 | 3,295 | 3,260 | 3,270 | 465,100 | 3,270 |
| 2018-03-13 | 3,280 | 3,300 | 3,265 | 3,295 | 411,400 | 3,295 |
| 2018-03-12 | 3,305 | 3,310 | 3,270 | 3,280 | 393,000 | 3,280 |
| 2018-03-09 | 3,280 | 3,295 | 3,260 | 3,280 | 641,900 | 3,280 |
| 2018-03-08 | 3,255 | 3,275 | 3,255 | 3,255 | 272,000 | 3,255 |
| 2018-03-07 | 3,205 | 3,260 | 3,205 | 3,240 | 416,600 | 3,240 |
| 2018-03-06 | 3,235 | 3,265 | 3,210 | 3,215 | 435,100 | 3,215 |
| 2018-03-05 | 3,220 | 3,230 | 3,180 | 3,215 | 463,300 | 3,215 |
| 2018-03-02 | 3,220 | 3,235 | 3,200 | 3,225 | 604,900 | 3,225 |
| 2018-03-01 | 3,280 | 3,280 | 3,240 | 3,260 | 876,100 | 3,260 |
| 2018-02-28 | 3,305 | 3,330 | 3,290 | 3,300 | 529,600 | 3,300 |
| 2018-02-27 | 3,365 | 3,370 | 3,310 | 3,315 | 616,800 | 3,315 |
| 2018-02-26 | 3,380 | 3,385 | 3,355 | 3,365 | 503,600 | 3,365 |
| 2018-02-23 | 3,350 | 3,385 | 3,340 | 3,375 | 523,900 | 3,375 |
| 2018-02-22 | 3,340 | 3,355 | 3,320 | 3,330 | 359,600 | 3,330 |
| 2018-02-21 | 3,335 | 3,375 | 3,325 | 3,355 | 452,800 | 3,355 |
| 2018-02-20 | 3,305 | 3,345 | 3,305 | 3,340 | 355,600 | 3,340 |
| 2018-02-19 | 3,315 | 3,335 | 3,300 | 3,320 | 361,700 | 3,320 |
| 2018-02-16 | 3,280 | 3,325 | 3,280 | 3,290 | 431,800 | 3,290 |
| 2018-02-15 | 3,340 | 3,345 | 3,280 | 3,285 | 465,700 | 3,285 |
| 2018-02-14 | 3,305 | 3,370 | 3,305 | 3,340 | 695,300 | 3,340 |
| 2018-02-13 | 3,390 | 3,395 | 3,290 | 3,300 | 924,100 | 3,300 |
| 2018-02-09 | 3,270 | 3,300 | 3,220 | 3,275 | 1,086,600 | 3,275 |
| 2018-02-08 | 3,320 | 3,340 | 3,315 | 3,320 | 693,900 | 3,320 |
| 2018-02-07 | 3,395 | 3,410 | 3,300 | 3,300 | 982,200 | 3,300 |
| 2018-02-06 | 3,350 | 3,360 | 3,300 | 3,350 | 1,242,500 | 3,350 |
| 2018-02-05 | 3,420 | 3,450 | 3,410 | 3,435 | 674,300 | 3,435 |
| 2018-02-02 | 3,485 | 3,490 | 3,450 | 3,470 | 597,600 | 3,470 |
| 2018-02-01 | 3,500 | 3,515 | 3,490 | 3,500 | 530,200 | 3,500 |
| 2018-01-31 | 3,555 | 3,555 | 3,505 | 3,505 | 561,600 | 3,505 |
| 2018-01-30 | 3,580 | 3,595 | 3,545 | 3,550 | 481,100 | 3,550 |
| 2018-01-29 | 3,615 | 3,620 | 3,585 | 3,600 | 416,900 | 3,600 |
| 2018-01-26 | 3,610 | 3,620 | 3,590 | 3,610 | 606,800 | 3,610 |
| 2018-01-25 | 3,590 | 3,620 | 3,575 | 3,610 | 466,800 | 3,610 |
| 2018-01-24 | 3,575 | 3,620 | 3,565 | 3,615 | 579,400 | 3,615 |
| 2018-01-23 | 3,565 | 3,590 | 3,560 | 3,590 | 348,900 | 3,590 |
| 2018-01-22 | 3,545 | 3,550 | 3,525 | 3,550 | 340,200 | 3,550 |
| 2018-01-19 | 3,500 | 3,540 | 3,500 | 3,535 | 457,600 | 3,535 |
| 2018-01-18 | 3,540 | 3,545 | 3,475 | 3,485 | 710,400 | 3,485 |
| 2018-01-17 | 3,510 | 3,540 | 3,500 | 3,535 | 650,400 | 3,535 |
| 2018-01-16 | 3,560 | 3,560 | 3,515 | 3,535 | 593,800 | 3,535 |
| 2018-01-15 | 3,600 | 3,615 | 3,555 | 3,565 | 337,400 | 3,565 |
| 2018-01-12 | 3,630 | 3,640 | 3,560 | 3,580 | 812,100 | 3,580 |
| 2018-01-11 | 3,610 | 3,640 | 3,590 | 3,635 | 768,500 | 3,635 |
| 2018-01-10 | 3,605 | 3,610 | 3,570 | 3,610 | 446,900 | 3,610 |
| 2018-01-09 | 3,595 | 3,620 | 3,580 | 3,610 | 815,000 | 3,610 |
| 2018-01-05 | 3,555 | 3,585 | 3,545 | 3,580 | 573,500 | 3,580 |
| 2018-01-04 | 3,515 | 3,545 | 3,510 | 3,545 | 686,500 | 3,545 |
分割・併合履歴 ： なし
