9265 ヤマシタヘルスケアホールディングス(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 | 1,110 | 1,110 | 1,058 | 1,078 | 3,200 | 1,078 |
| 2018-12-27 | 1,035 | 1,115 | 1,035 | 1,115 | 5,300 | 1,115 |
| 2018-12-26 | 1,015 | 1,069 | 1,004 | 1,023 | 4,100 | 1,023 |
| 2018-12-25 | 1,098 | 1,098 | 1,000 | 1,010 | 42,100 | 1,010 |
| 2018-12-21 | 1,150 | 1,150 | 1,063 | 1,078 | 6,000 | 1,078 |
| 2018-12-20 | 1,180 | 1,180 | 1,146 | 1,146 | 3,200 | 1,146 |
| 2018-12-19 | 1,193 | 1,199 | 1,185 | 1,190 | 2,200 | 1,190 |
| 2018-12-18 | 1,207 | 1,207 | 1,200 | 1,200 | 8,000 | 1,200 |
| 2018-12-17 | 1,212 | 1,236 | 1,201 | 1,206 | 1,900 | 1,206 |
| 2018-12-14 | 1,280 | 1,280 | 1,212 | 1,212 | 10,400 | 1,212 |
| 2018-12-13 | 1,216 | 1,220 | 1,215 | 1,219 | 2,500 | 1,219 |
| 2018-12-12 | 1,216 | 1,226 | 1,216 | 1,220 | 1,400 | 1,220 |
| 2018-12-11 | 1,224 | 1,229 | 1,211 | 1,212 | 1,900 | 1,212 |
| 2018-12-10 | 1,239 | 1,239 | 1,224 | 1,224 | 1,000 | 1,224 |
| 2018-12-07 | 1,228 | 1,240 | 1,225 | 1,239 | 1,800 | 1,239 |
| 2018-12-06 | 1,233 | 1,239 | 1,229 | 1,229 | 6,800 | 1,229 |
| 2018-12-05 | 1,244 | 1,244 | 1,240 | 1,240 | 2,100 | 1,240 |
| 2018-12-04 | 1,242 | 1,255 | 1,237 | 1,246 | 2,000 | 1,246 |
| 2018-12-03 | 1,250 | 1,273 | 1,228 | 1,269 | 5,700 | 1,269 |
| 2018-11-30 | 1,244 | 1,259 | 1,239 | 1,259 | 1,700 | 1,259 |
| 2018-11-29 | 1,268 | 1,269 | 1,231 | 1,245 | 3,500 | 1,245 |
| 2018-11-28 | 1,264 | 1,274 | 1,257 | 1,261 | 1,900 | 1,261 |
| 2018-11-27 | 1,232 | 1,261 | 1,232 | 1,261 | 3,200 | 1,261 |
| 2018-11-26 | 1,255 | 1,255 | 1,244 | 1,244 | 1,900 | 1,244 |
| 2018-11-22 | 1,262 | 1,262 | 1,242 | 1,255 | 4,100 | 1,255 |
| 2018-11-21 | 1,246 | 1,259 | 1,246 | 1,252 | 600 | 1,252 |
| 2018-11-20 | 1,261 | 1,265 | 1,243 | 1,246 | 3,800 | 1,246 |
| 2018-11-19 | 1,230 | 1,261 | 1,230 | 1,261 | 3,600 | 1,261 |
| 2018-11-16 | 1,220 | 1,234 | 1,220 | 1,231 | 1,500 | 1,231 |
| 2018-11-15 | 1,229 | 1,229 | 1,217 | 1,218 | 3,100 | 1,218 |
| 2018-11-14 | 1,243 | 1,246 | 1,229 | 1,229 | 7,000 | 1,229 |
| 2018-11-13 | 1,256 | 1,256 | 1,241 | 1,241 | 4,700 | 1,241 |
| 2018-11-12 | 1,257 | 1,274 | 1,257 | 1,265 | 2,900 | 1,265 |
| 2018-11-09 | 1,252 | 1,266 | 1,250 | 1,255 | 1,500 | 1,255 |
| 2018-11-08 | 1,250 | 1,272 | 1,250 | 1,266 | 3,800 | 1,266 |
| 2018-11-07 | 1,257 | 1,271 | 1,240 | 1,245 | 3,200 | 1,245 |
| 2018-11-06 | 1,268 | 1,280 | 1,257 | 1,257 | 2,100 | 1,257 |
| 2018-11-05 | 1,287 | 1,287 | 1,268 | 1,268 | 2,200 | 1,268 |
| 2018-11-02 | 1,272 | 1,294 | 1,272 | 1,287 | 2,800 | 1,287 |
| 2018-11-01 | 1,259 | 1,286 | 1,251 | 1,281 | 3,600 | 1,281 |
| 2018-10-31 | 1,250 | 1,294 | 1,239 | 1,286 | 4,100 | 1,286 |
| 2018-10-30 | 1,278 | 1,286 | 1,234 | 1,234 | 6,100 | 1,234 |
| 2018-10-29 | 1,300 | 1,300 | 1,268 | 1,268 | 4,000 | 1,268 |
| 2018-10-26 | 1,319 | 1,329 | 1,290 | 1,292 | 5,500 | 1,292 |
| 2018-10-25 | 1,350 | 1,352 | 1,318 | 1,318 | 8,900 | 1,318 |
| 2018-10-24 | 1,361 | 1,364 | 1,355 | 1,357 | 3,100 | 1,357 |
| 2018-10-23 | 1,381 | 1,381 | 1,364 | 1,364 | 3,900 | 1,364 |
| 2018-10-22 | 1,378 | 1,386 | 1,378 | 1,381 | 1,500 | 1,381 |
| 2018-10-19 | 1,374 | 1,405 | 1,374 | 1,401 | 1,800 | 1,401 |
| 2018-10-18 | 1,405 | 1,406 | 1,393 | 1,405 | 3,200 | 1,405 |
| 2018-10-17 | 1,377 | 1,408 | 1,377 | 1,405 | 2,500 | 1,405 |
| 2018-10-16 | 1,378 | 1,381 | 1,376 | 1,376 | 3,800 | 1,376 |
| 2018-10-15 | 1,376 | 1,388 | 1,375 | 1,378 | 4,100 | 1,378 |
| 2018-10-12 | 1,391 | 1,391 | 1,374 | 1,376 | 2,500 | 1,376 |
| 2018-10-11 | 1,404 | 1,404 | 1,377 | 1,379 | 11,400 | 1,379 |
| 2018-10-10 | 1,407 | 1,407 | 1,407 | 1,407 | 100 | 1,407 |
| 2018-10-09 | 1,430 | 1,430 | 1,407 | 1,407 | 5,000 | 1,407 |
| 2018-10-05 | 1,433 | 1,433 | 1,417 | 1,422 | 1,700 | 1,422 |
| 2018-10-04 | 1,428 | 1,435 | 1,423 | 1,423 | 1,600 | 1,423 |
| 2018-10-03 | 1,426 | 1,428 | 1,425 | 1,428 | 1,500 | 1,428 |
| 2018-10-02 | 1,437 | 1,440 | 1,425 | 1,425 | 1,600 | 1,425 |
| 2018-10-01 | 1,420 | 1,437 | 1,402 | 1,437 | 10,200 | 1,437 |
| 2018-09-28 | 1,447 | 1,448 | 1,421 | 1,423 | 10,100 | 1,423 |
| 2018-09-27 | 1,439 | 1,442 | 1,436 | 1,442 | 2,800 | 1,442 |
| 2018-09-26 | 1,440 | 1,440 | 1,438 | 1,439 | 1,100 | 1,439 |
| 2018-09-25 | 1,447 | 1,447 | 1,412 | 1,440 | 6,100 | 1,440 |
| 2018-09-21 | 1,397 | 1,405 | 1,397 | 1,405 | 2,200 | 1,405 |
| 2018-09-20 | 1,405 | 1,405 | 1,391 | 1,391 | 15,300 | 1,391 |
| 2018-09-19 | 1,402 | 1,408 | 1,398 | 1,404 | 11,600 | 1,404 |
| 2018-09-18 | 1,406 | 1,406 | 1,398 | 1,401 | 6,100 | 1,401 |
| 2018-09-14 | 1,408 | 1,417 | 1,404 | 1,404 | 9,300 | 1,404 |
| 2018-09-13 | 1,420 | 1,420 | 1,407 | 1,407 | 20,200 | 1,407 |
| 2018-09-12 | 1,440 | 1,440 | 1,419 | 1,419 | 5,400 | 1,419 |
| 2018-09-11 | 1,442 | 1,448 | 1,439 | 1,448 | 5,200 | 1,448 |
| 2018-09-10 | 1,447 | 1,447 | 1,441 | 1,441 | 3,700 | 1,441 |
| 2018-09-07 | 1,466 | 1,469 | 1,447 | 1,447 | 4,500 | 1,447 |
| 2018-09-06 | 1,466 | 1,470 | 1,466 | 1,467 | 700 | 1,467 |
| 2018-09-05 | 1,465 | 1,465 | 1,465 | 1,465 | 300 | 1,465 |
| 2018-09-04 | 1,480 | 1,480 | 1,466 | 1,471 | 1,100 | 1,471 |
| 2018-09-03 | 1,483 | 1,483 | 1,478 | 1,478 | 2,400 | 1,478 |
| 2018-08-31 | 1,463 | 1,483 | 1,462 | 1,479 | 1,500 | 1,479 |
| 2018-08-30 | 1,475 | 1,478 | 1,462 | 1,465 | 2,400 | 1,465 |
| 2018-08-29 | 1,493 | 1,495 | 1,480 | 1,480 | 800 | 1,480 |
| 2018-08-28 | 1,485 | 1,492 | 1,474 | 1,482 | 1,400 | 1,482 |
| 2018-08-27 | 1,461 | 1,479 | 1,461 | 1,476 | 1,600 | 1,476 |
| 2018-08-24 | 1,492 | 1,492 | 1,460 | 1,471 | 1,600 | 1,471 |
| 2018-08-23 | 1,453 | 1,463 | 1,453 | 1,463 | 1,000 | 1,463 |
| 2018-08-22 | 1,451 | 1,462 | 1,451 | 1,453 | 300 | 1,453 |
| 2018-08-21 | 1,456 | 1,458 | 1,451 | 1,451 | 1,100 | 1,451 |
| 2018-08-20 | 1,476 | 1,476 | 1,457 | 1,463 | 3,200 | 1,463 |
| 2018-08-17 | 1,471 | 1,472 | 1,466 | 1,467 | 2,300 | 1,467 |
| 2018-08-16 | 1,470 | 1,477 | 1,470 | 1,472 | 1,400 | 1,472 |
| 2018-08-15 | 1,471 | 1,480 | 1,469 | 1,480 | 1,700 | 1,480 |
| 2018-08-14 | 1,458 | 1,470 | 1,458 | 1,467 | 1,100 | 1,467 |
| 2018-08-13 | 1,519 | 1,519 | 1,471 | 1,471 | 3,200 | 1,471 |
| 2018-08-10 | 1,507 | 1,507 | 1,502 | 1,504 | 4,100 | 1,504 |
| 2018-08-09 | 1,512 | 1,515 | 1,498 | 1,511 | 3,600 | 1,511 |
| 2018-08-08 | 1,530 | 1,530 | 1,511 | 1,511 | 500 | 1,511 |
| 2018-08-07 | 1,516 | 1,520 | 1,511 | 1,511 | 800 | 1,511 |
| 2018-08-06 | 1,520 | 1,520 | 1,516 | 1,516 | 1,300 | 1,516 |
| 2018-08-03 | 1,525 | 1,525 | 1,510 | 1,523 | 1,500 | 1,523 |
| 2018-08-02 | 1,529 | 1,541 | 1,529 | 1,530 | 800 | 1,530 |
| 2018-08-01 | 1,534 | 1,538 | 1,531 | 1,538 | 600 | 1,538 |
| 2018-07-31 | 1,527 | 1,553 | 1,527 | 1,539 | 1,700 | 1,539 |
| 2018-07-30 | 1,508 | 1,555 | 1,507 | 1,544 | 4,700 | 1,544 |
| 2018-07-27 | 1,507 | 1,519 | 1,503 | 1,510 | 1,200 | 1,510 |
| 2018-07-26 | 1,513 | 1,513 | 1,505 | 1,507 | 900 | 1,507 |
| 2018-07-25 | 1,548 | 1,548 | 1,505 | 1,513 | 1,100 | 1,513 |
| 2018-07-24 | 1,506 | 1,509 | 1,502 | 1,509 | 2,000 | 1,509 |
| 2018-07-23 | 1,520 | 1,520 | 1,503 | 1,506 | 900 | 1,506 |
| 2018-07-20 | 1,530 | 1,530 | 1,521 | 1,526 | 1,600 | 1,526 |
| 2018-07-19 | 1,524 | 1,541 | 1,524 | 1,541 | 400 | 1,541 |
| 2018-07-18 | 1,559 | 1,559 | 1,523 | 1,541 | 1,100 | 1,541 |
| 2018-07-17 | 1,570 | 1,570 | 1,527 | 1,528 | 1,600 | 1,528 |
| 2018-07-13 | 1,560 | 1,562 | 1,535 | 1,545 | 9,900 | 1,545 |
| 2018-07-12 | 1,480 | 1,514 | 1,471 | 1,487 | 21,100 | 1,487 |
| 2018-07-11 | 1,503 | 1,600 | 1,503 | 1,600 | 13,300 | 1,600 |
| 2018-07-10 | 1,520 | 1,520 | 1,501 | 1,505 | 8,400 | 1,505 |
| 2018-07-09 | 1,530 | 1,535 | 1,514 | 1,520 | 7,100 | 1,520 |
| 2018-07-06 | 1,505 | 1,536 | 1,478 | 1,514 | 18,700 | 1,514 |
| 2018-07-05 | 1,631 | 1,631 | 1,507 | 1,507 | 37,800 | 1,507 |
| 2018-07-04 | 1,756 | 1,756 | 1,601 | 1,671 | 150,300 | 1,671 |
| 2018-07-03 | 1,464 | 1,474 | 1,456 | 1,456 | 1,700 | 1,456 |
| 2018-07-02 | 1,485 | 1,485 | 1,466 | 1,466 | 1,600 | 1,466 |
| 2018-06-29 | 1,499 | 1,499 | 1,473 | 1,480 | 3,000 | 1,480 |
| 2018-06-28 | 1,501 | 1,502 | 1,489 | 1,491 | 4,600 | 1,491 |
| 2018-06-27 | 1,501 | 1,503 | 1,501 | 1,501 | 2,800 | 1,501 |
| 2018-06-26 | 1,502 | 1,508 | 1,502 | 1,502 | 300 | 1,502 |
| 2018-06-25 | 1,510 | 1,510 | 1,502 | 1,502 | 1,400 | 1,502 |
| 2018-06-22 | 1,502 | 1,516 | 1,502 | 1,509 | 900 | 1,509 |
| 2018-06-21 | 1,507 | 1,507 | 1,502 | 1,502 | 1,100 | 1,502 |
| 2018-06-20 | 1,502 | 1,508 | 1,502 | 1,507 | 900 | 1,507 |
| 2018-06-19 | 1,508 | 1,508 | 1,502 | 1,504 | 900 | 1,504 |
| 2018-06-18 | 1,502 | 1,508 | 1,502 | 1,508 | 1,200 | 1,508 |
| 2018-06-15 | 1,508 | 1,508 | 1,502 | 1,502 | 2,300 | 1,502 |
| 2018-06-14 | 1,505 | 1,507 | 1,502 | 1,506 | 2,500 | 1,506 |
| 2018-06-13 | 1,503 | 1,507 | 1,503 | 1,505 | 400 | 1,505 |
| 2018-06-12 | 1,503 | 1,508 | 1,503 | 1,508 | 600 | 1,508 |
| 2018-06-11 | 1,503 | 1,508 | 1,503 | 1,508 | 1,100 | 1,508 |
| 2018-06-08 | 1,511 | 1,511 | 1,503 | 1,503 | 1,800 | 1,503 |
| 2018-06-07 | 1,516 | 1,516 | 1,502 | 1,512 | 1,400 | 1,512 |
| 2018-06-06 | 1,507 | 1,511 | 1,501 | 1,511 | 3,400 | 1,511 |
| 2018-06-05 | 1,512 | 1,513 | 1,507 | 1,507 | 1,100 | 1,507 |
| 2018-06-04 | 1,515 | 1,515 | 1,507 | 1,511 | 800 | 1,511 |
| 2018-06-01 | 1,505 | 1,512 | 1,505 | 1,506 | 1,900 | 1,506 |
| 2018-05-31 | 1,506 | 1,511 | 1,506 | 1,508 | 3,200 | 1,508 |
| 2018-05-30 | 1,525 | 1,525 | 1,505 | 1,506 | 2,700 | 1,506 |
| 2018-05-29 | 1,561 | 1,561 | 1,525 | 1,526 | 10,100 | 1,526 |
| 2018-05-28 | 1,582 | 1,582 | 1,572 | 1,580 | 7,400 | 1,580 |
| 2018-05-25 | 1,587 | 1,587 | 1,567 | 1,570 | 7,100 | 1,570 |
| 2018-05-24 | 1,578 | 1,580 | 1,574 | 1,578 | 7,700 | 1,578 |
| 2018-05-23 | 1,580 | 1,582 | 1,575 | 1,581 | 2,100 | 1,581 |
| 2018-05-22 | 1,582 | 1,586 | 1,581 | 1,582 | 2,000 | 1,582 |
| 2018-05-21 | 1,578 | 1,585 | 1,574 | 1,580 | 12,800 | 1,580 |
| 2018-05-18 | 1,579 | 1,579 | 1,572 | 1,573 | 1,000 | 1,573 |
| 2018-05-17 | 1,571 | 1,578 | 1,567 | 1,578 | 7,200 | 1,578 |
| 2018-05-16 | 1,578 | 1,578 | 1,569 | 1,570 | 1,900 | 1,570 |
| 2018-05-15 | 1,567 | 1,570 | 1,563 | 1,566 | 3,500 | 1,566 |
| 2018-05-14 | 1,564 | 1,573 | 1,564 | 1,566 | 7,600 | 1,566 |
| 2018-05-11 | 1,565 | 1,569 | 1,565 | 1,569 | 4,000 | 1,569 |
| 2018-05-10 | 1,566 | 1,569 | 1,566 | 1,567 | 900 | 1,567 |
| 2018-05-09 | 1,569 | 1,575 | 1,569 | 1,575 | 900 | 1,575 |
| 2018-05-08 | 1,576 | 1,576 | 1,569 | 1,570 | 2,800 | 1,570 |
| 2018-05-07 | 1,577 | 1,577 | 1,566 | 1,575 | 2,400 | 1,575 |
| 2018-05-02 | 1,575 | 1,577 | 1,567 | 1,577 | 700 | 1,577 |
| 2018-05-01 | 1,580 | 1,580 | 1,564 | 1,575 | 2,800 | 1,575 |
| 2018-04-27 | 1,580 | 1,580 | 1,561 | 1,580 | 2,200 | 1,580 |
| 2018-04-26 | 1,564 | 1,580 | 1,552 | 1,580 | 4,600 | 1,580 |
| 2018-04-25 | 1,580 | 1,580 | 1,564 | 1,568 | 3,000 | 1,568 |
| 2018-04-24 | 1,556 | 1,570 | 1,556 | 1,569 | 2,900 | 1,569 |
| 2018-04-23 | 1,550 | 1,561 | 1,538 | 1,556 | 8,600 | 1,556 |
| 2018-04-20 | 1,549 | 1,549 | 1,528 | 1,528 | 2,000 | 1,528 |
| 2018-04-19 | 1,524 | 1,549 | 1,524 | 1,549 | 1,800 | 1,549 |
| 2018-04-18 | 1,546 | 1,546 | 1,524 | 1,538 | 2,100 | 1,538 |
| 2018-04-17 | 1,523 | 1,529 | 1,510 | 1,527 | 3,800 | 1,527 |
| 2018-04-16 | 1,549 | 1,549 | 1,513 | 1,524 | 8,700 | 1,524 |
| 2018-04-13 | 1,475 | 1,479 | 1,470 | 1,479 | 2,100 | 1,479 |
| 2018-04-12 | 1,476 | 1,482 | 1,475 | 1,475 | 1,200 | 1,475 |
| 2018-04-11 | 1,475 | 1,486 | 1,473 | 1,486 | 1,300 | 1,486 |
| 2018-04-10 | 1,469 | 1,487 | 1,469 | 1,481 | 1,900 | 1,481 |
| 2018-04-09 | 1,467 | 1,488 | 1,467 | 1,480 | 1,800 | 1,480 |
| 2018-04-06 | 1,484 | 1,485 | 1,475 | 1,475 | 900 | 1,475 |
| 2018-04-05 | 1,485 | 1,495 | 1,480 | 1,480 | 1,900 | 1,480 |
| 2018-04-04 | 1,489 | 1,494 | 1,480 | 1,480 | 3,000 | 1,480 |
| 2018-04-03 | 1,486 | 1,497 | 1,486 | 1,489 | 1,600 | 1,489 |
| 2018-03-30 | 1,480 | 1,498 | 1,480 | 1,498 | 1,600 | 1,498 |
| 2018-03-29 | 1,462 | 1,482 | 1,462 | 1,480 | 3,200 | 1,480 |
| 2018-03-28 | 1,488 | 1,488 | 1,455 | 1,468 | 1,300 | 1,468 |
| 2018-03-27 | 1,460 | 1,485 | 1,433 | 1,485 | 2,500 | 1,485 |
| 2018-03-26 | 1,458 | 1,459 | 1,451 | 1,459 | 2,100 | 1,459 |
| 2018-03-23 | 1,490 | 1,490 | 1,456 | 1,460 | 3,600 | 1,460 |
| 2018-03-22 | 1,461 | 1,479 | 1,461 | 1,470 | 1,700 | 1,470 |
| 2018-03-20 | 1,470 | 1,475 | 1,460 | 1,475 | 1,400 | 1,475 |
| 2018-03-19 | 1,481 | 1,490 | 1,468 | 1,475 | 3,100 | 1,475 |
| 2018-03-16 | 1,488 | 1,488 | 1,461 | 1,461 | 700 | 1,461 |
| 2018-03-15 | 1,466 | 1,476 | 1,463 | 1,476 | 3,300 | 1,476 |
| 2018-03-14 | 1,480 | 1,480 | 1,463 | 1,465 | 700 | 1,465 |
| 2018-03-13 | 1,456 | 1,479 | 1,456 | 1,476 | 1,800 | 1,476 |
| 2018-03-12 | 1,463 | 1,464 | 1,456 | 1,456 | 2,900 | 1,456 |
| 2018-03-09 | 1,462 | 1,476 | 1,459 | 1,460 | 2,600 | 1,460 |
| 2018-03-08 | 1,460 | 1,463 | 1,460 | 1,462 | 1,400 | 1,462 |
| 2018-03-07 | 1,480 | 1,480 | 1,460 | 1,460 | 2,300 | 1,460 |
| 2018-03-06 | 1,470 | 1,495 | 1,470 | 1,475 | 2,900 | 1,475 |
| 2018-03-05 | 1,470 | 1,470 | 1,458 | 1,460 | 1,500 | 1,460 |
| 2018-03-02 | 1,470 | 1,471 | 1,455 | 1,461 | 5,100 | 1,461 |
| 2018-03-01 | 1,476 | 1,480 | 1,475 | 1,477 | 2,800 | 1,477 |
| 2018-02-28 | 1,490 | 1,504 | 1,488 | 1,494 | 1,700 | 1,494 |
| 2018-02-27 | 1,492 | 1,497 | 1,491 | 1,495 | 1,500 | 1,495 |
| 2018-02-26 | 1,491 | 1,499 | 1,489 | 1,498 | 1,000 | 1,498 |
| 2018-02-23 | 1,501 | 1,501 | 1,474 | 1,481 | 2,500 | 1,481 |
| 2018-02-22 | 1,488 | 1,490 | 1,471 | 1,473 | 2,100 | 1,473 |
| 2018-02-21 | 1,501 | 1,501 | 1,490 | 1,490 | 1,100 | 1,490 |
| 2018-02-20 | 1,500 | 1,501 | 1,494 | 1,500 | 1,300 | 1,500 |
| 2018-02-19 | 1,473 | 1,501 | 1,464 | 1,488 | 2,100 | 1,488 |
| 2018-02-16 | 1,453 | 1,477 | 1,453 | 1,473 | 4,500 | 1,473 |
| 2018-02-15 | 1,444 | 1,477 | 1,444 | 1,473 | 3,000 | 1,473 |
| 2018-02-14 | 1,470 | 1,485 | 1,450 | 1,483 | 4,200 | 1,483 |
| 2018-02-13 | 1,485 | 1,514 | 1,476 | 1,480 | 5,200 | 1,480 |
| 2018-02-09 | 1,507 | 1,517 | 1,486 | 1,500 | 7,400 | 1,500 |
| 2018-02-08 | 1,524 | 1,528 | 1,513 | 1,517 | 2,200 | 1,517 |
| 2018-02-07 | 1,511 | 1,531 | 1,511 | 1,519 | 3,700 | 1,519 |
| 2018-02-06 | 1,549 | 1,549 | 1,486 | 1,506 | 11,400 | 1,506 |
| 2018-02-05 | 1,580 | 1,580 | 1,565 | 1,574 | 5,500 | 1,574 |
| 2018-02-02 | 1,574 | 1,584 | 1,571 | 1,582 | 5,900 | 1,582 |
| 2018-02-01 | 1,572 | 1,574 | 1,569 | 1,572 | 6,600 | 1,572 |
| 2018-01-31 | 1,571 | 1,572 | 1,567 | 1,571 | 8,100 | 1,571 |
| 2018-01-30 | 1,578 | 1,579 | 1,570 | 1,572 | 5,800 | 1,572 |
| 2018-01-29 | 1,581 | 1,585 | 1,579 | 1,584 | 5,900 | 1,584 |
| 2018-01-26 | 1,583 | 1,586 | 1,579 | 1,581 | 4,400 | 1,581 |
| 2018-01-25 | 1,588 | 1,588 | 1,584 | 1,586 | 8,100 | 1,586 |
| 2018-01-24 | 1,581 | 1,588 | 1,579 | 1,583 | 13,300 | 1,583 |
| 2018-01-23 | 1,575 | 1,590 | 1,575 | 1,581 | 70,600 | 1,581 |
| 2018-01-22 | 1,608 | 1,621 | 1,608 | 1,608 | 5,100 | 1,608 |
| 2018-01-19 | 1,614 | 1,627 | 1,607 | 1,607 | 6,500 | 1,607 |
| 2018-01-18 | 1,608 | 1,612 | 1,605 | 1,611 | 5,900 | 1,611 |
| 2018-01-17 | 1,604 | 1,612 | 1,604 | 1,608 | 2,700 | 1,608 |
| 2018-01-16 | 1,606 | 1,623 | 1,600 | 1,623 | 4,500 | 1,623 |
| 2018-01-15 | 1,607 | 1,614 | 1,605 | 1,606 | 2,100 | 1,606 |
| 2018-01-12 | 1,611 | 1,616 | 1,607 | 1,607 | 3,000 | 1,607 |
| 2018-01-11 | 1,617 | 1,619 | 1,615 | 1,618 | 1,300 | 1,618 |
| 2018-01-10 | 1,625 | 1,630 | 1,615 | 1,626 | 1,800 | 1,626 |
| 2018-01-09 | 1,608 | 1,629 | 1,607 | 1,622 | 4,000 | 1,622 |
| 2018-01-05 | 1,600 | 1,632 | 1,600 | 1,632 | 8,900 | 1,632 |
| 2018-01-04 | 1,568 | 1,600 | 1,568 | 1,594 | 3,100 | 1,594 |
分割・併合履歴 ： なし
