3817 (株)SRAホールディングス 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 | 2,653 | 2,679 | 2,571 | 2,623 | 16,800 | 2,623 |
| 2018-12-27 | 2,621 | 2,710 | 2,606 | 2,697 | 21,900 | 2,697 |
| 2018-12-26 | 2,497 | 2,549 | 2,471 | 2,529 | 28,800 | 2,529 |
| 2018-12-25 | 2,425 | 2,440 | 2,362 | 2,397 | 35,300 | 2,397 |
| 2018-12-21 | 2,505 | 2,572 | 2,472 | 2,556 | 40,800 | 2,556 |
| 2018-12-20 | 2,679 | 2,679 | 2,551 | 2,551 | 30,800 | 2,551 |
| 2018-12-19 | 2,745 | 2,745 | 2,673 | 2,682 | 20,400 | 2,682 |
| 2018-12-18 | 2,802 | 2,802 | 2,736 | 2,737 | 20,100 | 2,737 |
| 2018-12-17 | 2,875 | 2,875 | 2,812 | 2,824 | 16,800 | 2,824 |
| 2018-12-14 | 2,915 | 2,916 | 2,796 | 2,888 | 41,100 | 2,888 |
| 2018-12-13 | 2,787 | 2,922 | 2,784 | 2,915 | 27,200 | 2,915 |
| 2018-12-12 | 2,731 | 2,811 | 2,731 | 2,800 | 14,400 | 2,800 |
| 2018-12-11 | 2,833 | 2,833 | 2,712 | 2,718 | 15,600 | 2,718 |
| 2018-12-10 | 2,849 | 2,855 | 2,774 | 2,812 | 20,300 | 2,812 |
| 2018-12-07 | 2,886 | 2,890 | 2,831 | 2,853 | 25,900 | 2,853 |
| 2018-12-06 | 2,901 | 2,901 | 2,804 | 2,836 | 25,000 | 2,836 |
| 2018-12-05 | 2,850 | 2,925 | 2,831 | 2,902 | 20,800 | 2,902 |
| 2018-12-04 | 3,025 | 3,025 | 2,950 | 2,950 | 12,300 | 2,950 |
| 2018-12-03 | 3,040 | 3,060 | 3,015 | 3,030 | 13,800 | 3,030 |
| 2018-11-30 | 2,998 | 3,050 | 2,958 | 3,040 | 20,700 | 3,040 |
| 2018-11-29 | 3,010 | 3,015 | 2,964 | 2,979 | 21,300 | 2,979 |
| 2018-11-28 | 2,972 | 3,030 | 2,955 | 2,983 | 31,400 | 2,983 |
| 2018-11-27 | 2,890 | 2,971 | 2,871 | 2,942 | 35,400 | 2,942 |
| 2018-11-26 | 2,785 | 2,887 | 2,785 | 2,877 | 25,000 | 2,877 |
| 2018-11-22 | 2,739 | 2,838 | 2,717 | 2,828 | 24,300 | 2,828 |
| 2018-11-21 | 2,705 | 2,765 | 2,684 | 2,739 | 18,000 | 2,739 |
| 2018-11-20 | 2,774 | 2,781 | 2,742 | 2,753 | 20,300 | 2,753 |
| 2018-11-19 | 2,758 | 2,824 | 2,758 | 2,801 | 16,900 | 2,801 |
| 2018-11-16 | 2,790 | 2,813 | 2,745 | 2,790 | 22,500 | 2,790 |
| 2018-11-15 | 2,771 | 2,850 | 2,771 | 2,790 | 22,400 | 2,790 |
| 2018-11-14 | 2,899 | 2,899 | 2,781 | 2,794 | 62,900 | 2,794 |
| 2018-11-13 | 2,850 | 2,939 | 2,807 | 2,935 | 33,100 | 2,935 |
| 2018-11-12 | 2,868 | 2,930 | 2,812 | 2,922 | 42,500 | 2,922 |
| 2018-11-09 | 2,885 | 2,920 | 2,837 | 2,868 | 144,900 | 2,868 |
| 2018-11-08 | 3,120 | 3,215 | 3,120 | 3,205 | 29,000 | 3,205 |
| 2018-11-07 | 3,115 | 3,170 | 3,060 | 3,120 | 40,300 | 3,120 |
| 2018-11-06 | 3,090 | 3,145 | 3,060 | 3,095 | 19,500 | 3,095 |
| 2018-11-05 | 3,130 | 3,130 | 3,080 | 3,085 | 16,600 | 3,085 |
| 2018-11-02 | 3,180 | 3,225 | 3,115 | 3,160 | 14,400 | 3,160 |
| 2018-11-01 | 3,180 | 3,215 | 3,165 | 3,180 | 26,100 | 3,180 |
| 2018-10-31 | 3,065 | 3,195 | 3,065 | 3,180 | 22,400 | 3,180 |
| 2018-10-30 | 2,965 | 3,085 | 2,957 | 3,075 | 47,300 | 3,075 |
| 2018-10-29 | 3,215 | 3,240 | 3,020 | 3,035 | 28,500 | 3,035 |
| 2018-10-26 | 3,185 | 3,215 | 3,130 | 3,165 | 46,200 | 3,165 |
| 2018-10-25 | 3,190 | 3,245 | 3,140 | 3,180 | 33,400 | 3,180 |
| 2018-10-24 | 3,270 | 3,275 | 3,220 | 3,260 | 17,100 | 3,260 |
| 2018-10-23 | 3,265 | 3,285 | 3,220 | 3,260 | 28,100 | 3,260 |
| 2018-10-22 | 3,260 | 3,310 | 3,240 | 3,300 | 16,700 | 3,300 |
| 2018-10-19 | 3,265 | 3,285 | 3,230 | 3,285 | 27,700 | 3,285 |
| 2018-10-18 | 3,265 | 3,335 | 3,265 | 3,330 | 20,500 | 3,330 |
| 2018-10-17 | 3,250 | 3,300 | 3,250 | 3,265 | 29,900 | 3,265 |
| 2018-10-16 | 3,250 | 3,270 | 3,210 | 3,245 | 23,800 | 3,245 |
| 2018-10-15 | 3,300 | 3,320 | 3,235 | 3,275 | 44,500 | 3,275 |
| 2018-10-12 | 3,245 | 3,360 | 3,235 | 3,320 | 50,000 | 3,320 |
| 2018-10-11 | 3,345 | 3,355 | 3,245 | 3,265 | 55,300 | 3,265 |
| 2018-10-10 | 3,420 | 3,495 | 3,420 | 3,460 | 18,400 | 3,460 |
| 2018-10-09 | 3,415 | 3,475 | 3,385 | 3,400 | 33,600 | 3,400 |
| 2018-10-05 | 3,415 | 3,475 | 3,385 | 3,460 | 40,300 | 3,460 |
| 2018-10-04 | 3,460 | 3,460 | 3,400 | 3,440 | 28,400 | 3,440 |
| 2018-10-03 | 3,430 | 3,465 | 3,410 | 3,420 | 20,100 | 3,420 |
| 2018-10-02 | 3,520 | 3,565 | 3,435 | 3,445 | 35,400 | 3,445 |
| 2018-10-01 | 3,505 | 3,585 | 3,440 | 3,450 | 25,700 | 3,450 |
| 2018-09-28 | 3,370 | 3,490 | 3,365 | 3,480 | 32,300 | 3,480 |
| 2018-09-27 | 3,425 | 3,435 | 3,355 | 3,365 | 31,700 | 3,365 |
| 2018-09-26 | 3,380 | 3,410 | 3,350 | 3,410 | 32,700 | 3,410 |
| 2018-09-25 | 3,375 | 3,420 | 3,345 | 3,415 | 49,800 | 3,415 |
| 2018-09-21 | 3,365 | 3,390 | 3,330 | 3,390 | 51,000 | 3,390 |
| 2018-09-20 | 3,450 | 3,450 | 3,350 | 3,365 | 37,200 | 3,365 |
| 2018-09-19 | 3,440 | 3,495 | 3,410 | 3,430 | 31,800 | 3,430 |
| 2018-09-18 | 3,350 | 3,435 | 3,335 | 3,410 | 27,800 | 3,410 |
| 2018-09-14 | 3,290 | 3,355 | 3,290 | 3,350 | 29,700 | 3,350 |
| 2018-09-13 | 3,270 | 3,315 | 3,260 | 3,305 | 17,800 | 3,305 |
| 2018-09-12 | 3,300 | 3,300 | 3,205 | 3,255 | 34,100 | 3,255 |
| 2018-09-11 | 3,250 | 3,315 | 3,230 | 3,290 | 43,400 | 3,290 |
| 2018-09-10 | 3,300 | 3,310 | 3,235 | 3,265 | 18,000 | 3,265 |
| 2018-09-07 | 3,300 | 3,315 | 3,215 | 3,260 | 20,100 | 3,260 |
| 2018-09-06 | 3,325 | 3,325 | 3,265 | 3,305 | 14,500 | 3,305 |
| 2018-09-05 | 3,330 | 3,375 | 3,300 | 3,330 | 33,100 | 3,330 |
| 2018-09-04 | 3,275 | 3,360 | 3,260 | 3,325 | 65,200 | 3,325 |
| 2018-09-03 | 3,315 | 3,315 | 3,185 | 3,250 | 30,200 | 3,250 |
| 2018-08-31 | 3,270 | 3,325 | 3,260 | 3,305 | 11,200 | 3,305 |
| 2018-08-30 | 3,330 | 3,340 | 3,300 | 3,305 | 8,600 | 3,305 |
| 2018-08-29 | 3,215 | 3,320 | 3,215 | 3,295 | 33,700 | 3,295 |
| 2018-08-28 | 3,290 | 3,300 | 3,215 | 3,215 | 19,500 | 3,215 |
| 2018-08-27 | 3,260 | 3,325 | 3,260 | 3,280 | 42,600 | 3,280 |
| 2018-08-24 | 3,250 | 3,275 | 3,235 | 3,250 | 22,500 | 3,250 |
| 2018-08-23 | 3,200 | 3,215 | 3,165 | 3,200 | 24,800 | 3,200 |
| 2018-08-22 | 3,130 | 3,220 | 3,130 | 3,215 | 25,500 | 3,215 |
| 2018-08-21 | 3,165 | 3,165 | 3,130 | 3,145 | 7,600 | 3,145 |
| 2018-08-20 | 3,270 | 3,285 | 3,185 | 3,195 | 22,800 | 3,195 |
| 2018-08-17 | 3,190 | 3,215 | 3,180 | 3,200 | 21,500 | 3,200 |
| 2018-08-16 | 3,195 | 3,215 | 3,145 | 3,180 | 25,200 | 3,180 |
| 2018-08-15 | 3,190 | 3,225 | 3,165 | 3,210 | 35,800 | 3,210 |
| 2018-08-14 | 3,085 | 3,195 | 3,085 | 3,190 | 34,800 | 3,190 |
| 2018-08-13 | 3,155 | 3,165 | 3,075 | 3,080 | 23,800 | 3,080 |
| 2018-08-10 | 3,210 | 3,215 | 3,130 | 3,155 | 33,100 | 3,155 |
| 2018-08-09 | 3,075 | 3,175 | 3,075 | 3,155 | 43,200 | 3,155 |
| 2018-08-08 | 3,090 | 3,135 | 3,080 | 3,115 | 19,300 | 3,115 |
| 2018-08-07 | 3,085 | 3,170 | 3,045 | 3,155 | 32,600 | 3,155 |
| 2018-08-06 | 3,105 | 3,145 | 3,090 | 3,115 | 18,000 | 3,115 |
| 2018-08-03 | 3,155 | 3,170 | 3,080 | 3,125 | 24,000 | 3,125 |
| 2018-08-02 | 3,195 | 3,200 | 3,145 | 3,155 | 20,000 | 3,155 |
| 2018-08-01 | 3,240 | 3,240 | 3,185 | 3,210 | 12,200 | 3,210 |
| 2018-07-31 | 3,215 | 3,260 | 3,190 | 3,240 | 18,500 | 3,240 |
| 2018-07-30 | 3,175 | 3,240 | 3,175 | 3,230 | 20,500 | 3,230 |
| 2018-07-27 | 3,205 | 3,245 | 3,205 | 3,220 | 16,700 | 3,220 |
| 2018-07-26 | 3,270 | 3,270 | 3,220 | 3,225 | 13,900 | 3,225 |
| 2018-07-25 | 3,185 | 3,295 | 3,160 | 3,280 | 29,000 | 3,280 |
| 2018-07-24 | 3,245 | 3,255 | 3,175 | 3,190 | 21,400 | 3,190 |
| 2018-07-23 | 3,260 | 3,260 | 3,210 | 3,225 | 17,400 | 3,225 |
| 2018-07-20 | 3,265 | 3,300 | 3,230 | 3,260 | 15,900 | 3,260 |
| 2018-07-19 | 3,275 | 3,330 | 3,250 | 3,285 | 33,300 | 3,285 |
| 2018-07-18 | 3,225 | 3,290 | 3,225 | 3,260 | 26,000 | 3,260 |
| 2018-07-17 | 3,140 | 3,245 | 3,140 | 3,200 | 31,700 | 3,200 |
| 2018-07-13 | 3,155 | 3,170 | 3,125 | 3,140 | 25,000 | 3,140 |
| 2018-07-12 | 3,055 | 3,210 | 3,055 | 3,155 | 41,300 | 3,155 |
| 2018-07-11 | 3,015 | 3,095 | 3,015 | 3,050 | 37,400 | 3,050 |
| 2018-07-10 | 3,085 | 3,085 | 3,020 | 3,025 | 32,400 | 3,025 |
| 2018-07-09 | 3,045 | 3,120 | 3,015 | 3,105 | 38,600 | 3,105 |
| 2018-07-06 | 3,010 | 3,085 | 2,990 | 3,060 | 50,900 | 3,060 |
| 2018-07-05 | 3,040 | 3,040 | 2,981 | 3,030 | 30,900 | 3,030 |
| 2018-07-04 | 2,961 | 3,080 | 2,961 | 3,070 | 28,900 | 3,070 |
| 2018-07-03 | 3,010 | 3,040 | 2,960 | 3,010 | 36,500 | 3,010 |
| 2018-07-02 | 3,040 | 3,070 | 2,998 | 3,010 | 28,900 | 3,010 |
| 2018-06-29 | 3,010 | 3,070 | 2,983 | 3,060 | 29,800 | 3,060 |
| 2018-06-28 | 2,996 | 3,010 | 2,972 | 3,010 | 32,800 | 3,010 |
| 2018-06-27 | 3,015 | 3,045 | 2,987 | 3,025 | 34,100 | 3,025 |
| 2018-06-26 | 2,861 | 2,965 | 2,825 | 2,964 | 34,900 | 2,964 |
| 2018-06-25 | 3,025 | 3,025 | 2,869 | 2,890 | 44,000 | 2,890 |
| 2018-06-22 | 2,840 | 2,924 | 2,832 | 2,914 | 50,700 | 2,914 |
| 2018-06-21 | 2,891 | 2,902 | 2,838 | 2,864 | 30,000 | 2,864 |
| 2018-06-20 | 2,854 | 2,899 | 2,790 | 2,894 | 31,800 | 2,894 |
| 2018-06-19 | 2,898 | 2,909 | 2,845 | 2,868 | 40,600 | 2,868 |
| 2018-06-18 | 2,945 | 2,945 | 2,873 | 2,900 | 61,500 | 2,900 |
| 2018-06-15 | 3,050 | 3,055 | 2,966 | 2,971 | 33,400 | 2,971 |
| 2018-06-14 | 3,040 | 3,050 | 2,987 | 3,025 | 34,300 | 3,025 |
| 2018-06-13 | 3,035 | 3,075 | 3,000 | 3,075 | 31,500 | 3,075 |
| 2018-06-12 | 3,100 | 3,100 | 3,020 | 3,035 | 41,500 | 3,035 |
| 2018-06-11 | 3,110 | 3,110 | 3,065 | 3,105 | 16,800 | 3,105 |
| 2018-06-08 | 3,125 | 3,155 | 3,080 | 3,090 | 32,300 | 3,090 |
| 2018-06-07 | 3,130 | 3,145 | 3,125 | 3,140 | 12,800 | 3,140 |
| 2018-06-06 | 3,115 | 3,130 | 3,075 | 3,130 | 29,200 | 3,130 |
| 2018-06-05 | 3,240 | 3,240 | 3,045 | 3,120 | 63,000 | 3,120 |
| 2018-06-04 | 3,295 | 3,325 | 3,245 | 3,260 | 37,100 | 3,260 |
| 2018-06-01 | 3,265 | 3,290 | 3,240 | 3,285 | 19,700 | 3,285 |
| 2018-05-31 | 3,205 | 3,300 | 3,155 | 3,295 | 37,900 | 3,295 |
| 2018-05-30 | 3,150 | 3,230 | 3,145 | 3,200 | 24,800 | 3,200 |
| 2018-05-29 | 3,205 | 3,220 | 3,175 | 3,205 | 18,800 | 3,205 |
| 2018-05-28 | 3,210 | 3,235 | 3,150 | 3,180 | 16,300 | 3,180 |
| 2018-05-25 | 3,205 | 3,245 | 3,195 | 3,230 | 12,800 | 3,230 |
| 2018-05-24 | 3,230 | 3,235 | 3,185 | 3,195 | 24,300 | 3,195 |
| 2018-05-23 | 3,255 | 3,270 | 3,210 | 3,230 | 16,300 | 3,230 |
| 2018-05-22 | 3,225 | 3,255 | 3,215 | 3,255 | 17,900 | 3,255 |
| 2018-05-21 | 3,265 | 3,265 | 3,215 | 3,230 | 21,300 | 3,230 |
| 2018-05-18 | 3,260 | 3,265 | 3,190 | 3,250 | 33,300 | 3,250 |
| 2018-05-17 | 3,270 | 3,330 | 3,235 | 3,250 | 30,900 | 3,250 |
| 2018-05-16 | 3,210 | 3,275 | 3,180 | 3,265 | 35,100 | 3,265 |
| 2018-05-15 | 3,195 | 3,245 | 3,150 | 3,180 | 44,300 | 3,180 |
| 2018-05-14 | 3,220 | 3,240 | 3,155 | 3,190 | 38,600 | 3,190 |
| 2018-05-11 | 3,170 | 3,440 | 3,165 | 3,220 | 98,900 | 3,220 |
| 2018-05-10 | 3,110 | 3,160 | 3,080 | 3,145 | 12,500 | 3,145 |
| 2018-05-09 | 3,135 | 3,165 | 3,085 | 3,105 | 26,400 | 3,105 |
| 2018-05-08 | 3,120 | 3,145 | 3,095 | 3,100 | 14,300 | 3,100 |
| 2018-05-07 | 3,110 | 3,130 | 3,105 | 3,120 | 8,300 | 3,120 |
| 2018-05-02 | 3,135 | 3,150 | 3,105 | 3,110 | 14,700 | 3,110 |
| 2018-05-01 | 3,140 | 3,150 | 3,115 | 3,125 | 12,500 | 3,125 |
| 2018-04-27 | 3,100 | 3,180 | 3,080 | 3,160 | 37,300 | 3,160 |
| 2018-04-26 | 3,160 | 3,160 | 3,085 | 3,095 | 36,400 | 3,095 |
| 2018-04-25 | 3,155 | 3,170 | 3,120 | 3,160 | 15,000 | 3,160 |
| 2018-04-24 | 3,105 | 3,185 | 3,105 | 3,180 | 21,800 | 3,180 |
| 2018-04-23 | 3,105 | 3,105 | 3,065 | 3,085 | 10,100 | 3,085 |
| 2018-04-20 | 3,055 | 3,135 | 3,055 | 3,105 | 18,700 | 3,105 |
| 2018-04-19 | 3,120 | 3,120 | 3,085 | 3,085 | 25,000 | 3,085 |
| 2018-04-18 | 3,080 | 3,100 | 3,065 | 3,095 | 12,100 | 3,095 |
| 2018-04-17 | 3,175 | 3,175 | 3,055 | 3,070 | 21,300 | 3,070 |
| 2018-04-16 | 3,175 | 3,180 | 3,120 | 3,120 | 23,000 | 3,120 |
| 2018-04-13 | 3,100 | 3,170 | 3,100 | 3,140 | 30,300 | 3,140 |
| 2018-04-12 | 3,175 | 3,175 | 3,080 | 3,090 | 28,400 | 3,090 |
| 2018-04-11 | 3,195 | 3,195 | 3,090 | 3,145 | 27,200 | 3,145 |
| 2018-04-10 | 3,115 | 3,190 | 3,085 | 3,160 | 31,100 | 3,160 |
| 2018-04-09 | 3,055 | 3,150 | 3,055 | 3,135 | 24,200 | 3,135 |
| 2018-04-06 | 3,130 | 3,130 | 3,060 | 3,100 | 43,100 | 3,100 |
| 2018-04-05 | 3,115 | 3,135 | 3,070 | 3,100 | 31,400 | 3,100 |
| 2018-04-04 | 3,090 | 3,120 | 3,050 | 3,095 | 38,000 | 3,095 |
| 2018-04-03 | 3,000 | 3,065 | 2,985 | 3,055 | 36,400 | 3,055 |
| 2018-03-30 | 3,060 | 3,080 | 3,015 | 3,055 | 29,200 | 3,055 |
| 2018-03-29 | 3,050 | 3,095 | 2,963 | 3,010 | 48,000 | 3,010 |
| 2018-03-28 | 2,938 | 3,025 | 2,925 | 3,015 | 41,600 | 3,015 |
| 2018-03-27 | 3,000 | 3,050 | 2,999 | 3,040 | 71,800 | 3,040 |
| 2018-03-26 | 2,986 | 3,000 | 2,904 | 2,972 | 52,400 | 2,972 |
| 2018-03-23 | 3,050 | 3,060 | 2,971 | 2,986 | 41,600 | 2,986 |
| 2018-03-22 | 3,105 | 3,120 | 3,055 | 3,110 | 41,700 | 3,110 |
| 2018-03-20 | 3,095 | 3,105 | 3,065 | 3,105 | 31,000 | 3,105 |
| 2018-03-19 | 3,185 | 3,185 | 3,075 | 3,140 | 43,100 | 3,140 |
| 2018-03-16 | 3,185 | 3,200 | 3,170 | 3,185 | 19,700 | 3,185 |
| 2018-03-15 | 3,180 | 3,200 | 3,160 | 3,200 | 35,500 | 3,200 |
| 2018-03-14 | 3,210 | 3,215 | 3,170 | 3,190 | 29,600 | 3,190 |
| 2018-03-13 | 3,215 | 3,235 | 3,185 | 3,235 | 34,900 | 3,235 |
| 2018-03-12 | 3,230 | 3,250 | 3,180 | 3,225 | 47,600 | 3,225 |
| 2018-03-09 | 3,280 | 3,290 | 3,170 | 3,200 | 49,700 | 3,200 |
| 2018-03-08 | 3,350 | 3,355 | 3,190 | 3,240 | 63,000 | 3,240 |
| 2018-03-07 | 3,340 | 3,390 | 3,315 | 3,335 | 29,800 | 3,335 |
| 2018-03-06 | 3,340 | 3,460 | 3,340 | 3,375 | 38,800 | 3,375 |
| 2018-03-05 | 3,360 | 3,420 | 3,300 | 3,305 | 52,200 | 3,305 |
| 2018-03-02 | 3,430 | 3,460 | 3,400 | 3,410 | 41,900 | 3,410 |
| 2018-03-01 | 3,450 | 3,495 | 3,430 | 3,490 | 39,300 | 3,490 |
| 2018-02-28 | 3,420 | 3,500 | 3,420 | 3,480 | 43,200 | 3,480 |
| 2018-02-27 | 3,460 | 3,485 | 3,405 | 3,485 | 33,800 | 3,485 |
| 2018-02-26 | 3,405 | 3,455 | 3,355 | 3,445 | 39,200 | 3,445 |
| 2018-02-23 | 3,330 | 3,415 | 3,320 | 3,395 | 26,600 | 3,395 |
| 2018-02-22 | 3,395 | 3,410 | 3,335 | 3,345 | 30,900 | 3,345 |
| 2018-02-21 | 3,360 | 3,430 | 3,340 | 3,420 | 36,100 | 3,420 |
| 2018-02-20 | 3,350 | 3,370 | 3,260 | 3,360 | 54,100 | 3,360 |
| 2018-02-19 | 3,400 | 3,400 | 3,360 | 3,390 | 34,300 | 3,390 |
| 2018-02-16 | 3,315 | 3,360 | 3,305 | 3,330 | 63,200 | 3,330 |
| 2018-02-15 | 3,265 | 3,300 | 3,225 | 3,290 | 50,600 | 3,290 |
| 2018-02-14 | 3,325 | 3,355 | 3,245 | 3,255 | 65,300 | 3,255 |
| 2018-02-13 | 3,390 | 3,400 | 3,255 | 3,255 | 104,100 | 3,255 |
| 2018-02-09 | 3,400 | 3,460 | 3,315 | 3,320 | 99,700 | 3,320 |
| 2018-02-08 | 3,680 | 3,765 | 3,665 | 3,680 | 45,700 | 3,680 |
| 2018-02-07 | 3,730 | 3,855 | 3,685 | 3,685 | 37,000 | 3,685 |
| 2018-02-06 | 3,625 | 3,740 | 3,600 | 3,690 | 68,400 | 3,690 |
| 2018-02-05 | 3,890 | 3,935 | 3,880 | 3,905 | 44,700 | 3,905 |
| 2018-02-02 | 4,075 | 4,100 | 4,005 | 4,015 | 77,100 | 4,015 |
| 2018-02-01 | 3,915 | 4,070 | 3,915 | 4,050 | 81,400 | 4,050 |
| 2018-01-31 | 3,895 | 3,960 | 3,850 | 3,895 | 72,300 | 3,895 |
| 2018-01-30 | 4,035 | 4,060 | 3,955 | 3,955 | 51,900 | 3,955 |
| 2018-01-29 | 4,005 | 4,075 | 4,000 | 4,060 | 52,700 | 4,060 |
| 2018-01-26 | 3,935 | 4,000 | 3,930 | 4,000 | 55,100 | 4,000 |
| 2018-01-25 | 3,950 | 3,960 | 3,925 | 3,945 | 24,800 | 3,945 |
| 2018-01-24 | 4,030 | 4,075 | 3,960 | 3,980 | 42,300 | 3,980 |
| 2018-01-23 | 4,005 | 4,050 | 3,990 | 4,025 | 45,000 | 4,025 |
| 2018-01-22 | 3,970 | 4,060 | 3,945 | 4,005 | 69,700 | 4,005 |
| 2018-01-19 | 3,830 | 3,995 | 3,815 | 3,950 | 62,800 | 3,950 |
| 2018-01-18 | 3,895 | 3,900 | 3,810 | 3,810 | 32,700 | 3,810 |
| 2018-01-17 | 3,835 | 3,895 | 3,835 | 3,875 | 35,200 | 3,875 |
| 2018-01-16 | 3,855 | 3,865 | 3,835 | 3,860 | 39,000 | 3,860 |
| 2018-01-15 | 3,875 | 3,895 | 3,860 | 3,860 | 18,300 | 3,860 |
| 2018-01-12 | 3,890 | 3,925 | 3,870 | 3,870 | 38,600 | 3,870 |
| 2018-01-11 | 3,870 | 3,945 | 3,860 | 3,905 | 39,600 | 3,905 |
| 2018-01-10 | 3,885 | 3,910 | 3,875 | 3,890 | 29,200 | 3,890 |
| 2018-01-09 | 3,975 | 3,975 | 3,890 | 3,900 | 34,900 | 3,900 |
| 2018-01-05 | 4,000 | 4,015 | 3,935 | 3,935 | 39,100 | 3,935 |
| 2018-01-04 | 4,020 | 4,025 | 3,980 | 4,000 | 37,300 | 4,000 |
分割・併合履歴 ： なし
