3931 (株)バリューゴルフ 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 | 932 | 962 | 932 | 947 | 2,800 | 947 |
| 2018-12-27 | 963 | 991 | 942 | 962 | 4,300 | 962 |
| 2018-12-26 | 974 | 974 | 923 | 933 | 6,200 | 933 |
| 2018-12-25 | 886 | 929 | 852 | 852 | 25,200 | 852 |
| 2018-12-21 | 1,009 | 1,039 | 982 | 991 | 17,300 | 991 |
| 2018-12-20 | 1,095 | 1,125 | 1,025 | 1,069 | 9,500 | 1,069 |
| 2018-12-19 | 1,126 | 1,170 | 1,125 | 1,125 | 7,700 | 1,125 |
| 2018-12-18 | 1,157 | 1,178 | 1,075 | 1,156 | 16,100 | 1,156 |
| 2018-12-17 | 1,193 | 1,193 | 1,160 | 1,160 | 12,900 | 1,160 |
| 2018-12-14 | 1,220 | 1,220 | 1,190 | 1,191 | 3,100 | 1,191 |
| 2018-12-13 | 1,196 | 1,240 | 1,196 | 1,220 | 2,200 | 1,220 |
| 2018-12-12 | 1,202 | 1,215 | 1,202 | 1,215 | 1,100 | 1,215 |
| 2018-12-11 | 1,220 | 1,220 | 1,202 | 1,202 | 2,400 | 1,202 |
| 2018-12-10 | 1,227 | 1,239 | 1,212 | 1,213 | 3,400 | 1,213 |
| 2018-12-07 | 1,232 | 1,233 | 1,232 | 1,233 | 400 | 1,233 |
| 2018-12-06 | 1,251 | 1,251 | 1,225 | 1,225 | 1,300 | 1,225 |
| 2018-12-05 | 1,243 | 1,244 | 1,242 | 1,244 | 2,300 | 1,244 |
| 2018-12-04 | 1,305 | 1,325 | 1,222 | 1,241 | 20,600 | 1,241 |
| 2018-12-03 | 1,330 | 1,330 | 1,300 | 1,305 | 3,900 | 1,305 |
| 2018-11-30 | 1,376 | 1,376 | 1,327 | 1,327 | 1,400 | 1,327 |
| 2018-11-29 | 1,349 | 1,360 | 1,330 | 1,357 | 2,900 | 1,357 |
| 2018-11-28 | 1,330 | 1,339 | 1,330 | 1,339 | 500 | 1,339 |
| 2018-11-27 | 1,339 | 1,340 | 1,330 | 1,330 | 700 | 1,330 |
| 2018-11-26 | 1,320 | 1,320 | 1,295 | 1,320 | 2,600 | 1,320 |
| 2018-11-22 | 1,336 | 1,336 | 1,327 | 1,328 | 1,000 | 1,328 |
| 2018-11-21 | 1,340 | 1,340 | 1,299 | 1,299 | 800 | 1,299 |
| 2018-11-20 | 1,347 | 1,347 | 1,310 | 1,310 | 300 | 1,310 |
| 2018-11-19 | 1,356 | 1,356 | 1,336 | 1,349 | 1,200 | 1,349 |
| 2018-11-16 | 1,325 | 1,336 | 1,276 | 1,336 | 1,200 | 1,336 |
| 2018-11-15 | 1,281 | 1,325 | 1,221 | 1,325 | 2,800 | 1,325 |
| 2018-11-14 | 1,301 | 1,302 | 1,291 | 1,292 | 3,200 | 1,292 |
| 2018-11-13 | 1,340 | 1,340 | 1,312 | 1,312 | 1,900 | 1,312 |
| 2018-11-12 | 1,339 | 1,360 | 1,334 | 1,340 | 2,500 | 1,340 |
| 2018-11-09 | 1,380 | 1,380 | 1,330 | 1,339 | 2,300 | 1,339 |
| 2018-11-08 | 1,386 | 1,424 | 1,386 | 1,387 | 1,500 | 1,387 |
| 2018-11-07 | 1,386 | 1,386 | 1,386 | 1,386 | 200 | 1,386 |
| 2018-11-06 | 1,385 | 1,386 | 1,385 | 1,385 | 400 | 1,385 |
| 2018-11-05 | 1,386 | 1,386 | 1,384 | 1,384 | 1,200 | 1,384 |
| 2018-11-02 | 1,356 | 1,384 | 1,356 | 1,384 | 400 | 1,384 |
| 2018-11-01 | 1,381 | 1,406 | 1,350 | 1,406 | 4,500 | 1,406 |
| 2018-10-31 | - | - | - | 1,390 | - | 1,390 |
| 2018-10-30 | 1,309 | 1,390 | 1,280 | 1,390 | 4,200 | 1,390 |
| 2018-10-29 | 1,361 | 1,361 | 1,290 | 1,338 | 7,300 | 1,338 |
| 2018-10-26 | 1,402 | 1,402 | 1,350 | 1,385 | 4,500 | 1,385 |
| 2018-10-25 | 1,410 | 1,414 | 1,395 | 1,395 | 4,300 | 1,395 |
| 2018-10-24 | 1,444 | 1,444 | 1,433 | 1,434 | 400 | 1,434 |
| 2018-10-23 | 1,481 | 1,481 | 1,439 | 1,444 | 2,000 | 1,444 |
| 2018-10-22 | 1,433 | 1,490 | 1,423 | 1,470 | 4,500 | 1,470 |
| 2018-10-19 | 1,477 | 1,477 | 1,449 | 1,449 | 900 | 1,449 |
| 2018-10-18 | 1,469 | 1,478 | 1,452 | 1,478 | 1,000 | 1,478 |
| 2018-10-17 | 1,460 | 1,475 | 1,430 | 1,454 | 4,100 | 1,454 |
| 2018-10-16 | 1,429 | 1,468 | 1,428 | 1,440 | 1,800 | 1,440 |
| 2018-10-15 | 1,470 | 1,470 | 1,421 | 1,425 | 3,300 | 1,425 |
| 2018-10-12 | 1,420 | 1,432 | 1,365 | 1,421 | 8,600 | 1,421 |
| 2018-10-11 | 1,461 | 1,469 | 1,405 | 1,430 | 7,400 | 1,430 |
| 2018-10-10 | 1,536 | 1,539 | 1,490 | 1,529 | 5,300 | 1,529 |
| 2018-10-09 | 1,620 | 1,620 | 1,536 | 1,537 | 9,800 | 1,537 |
| 2018-10-05 | 1,685 | 1,685 | 1,607 | 1,635 | 7,800 | 1,635 |
| 2018-10-04 | 1,661 | 1,673 | 1,635 | 1,668 | 3,900 | 1,668 |
| 2018-10-03 | 1,652 | 1,661 | 1,618 | 1,623 | 6,900 | 1,623 |
| 2018-10-02 | 1,650 | 1,672 | 1,628 | 1,632 | 3,400 | 1,632 |
| 2018-10-01 | 1,610 | 1,640 | 1,580 | 1,639 | 6,100 | 1,639 |
| 2018-09-28 | 1,667 | 1,667 | 1,615 | 1,620 | 3,600 | 1,620 |
| 2018-09-27 | 1,688 | 1,688 | 1,640 | 1,660 | 8,400 | 1,660 |
| 2018-09-26 | 1,564 | 1,650 | 1,525 | 1,635 | 8,100 | 1,635 |
| 2018-09-25 | 1,545 | 1,577 | 1,513 | 1,533 | 5,900 | 1,533 |
| 2018-09-21 | 1,529 | 1,550 | 1,516 | 1,520 | 3,300 | 1,520 |
| 2018-09-20 | 1,546 | 1,546 | 1,501 | 1,503 | 2,100 | 1,503 |
| 2018-09-19 | 1,491 | 1,510 | 1,491 | 1,491 | 5,100 | 1,491 |
| 2018-09-18 | 1,486 | 1,509 | 1,475 | 1,491 | 4,400 | 1,491 |
| 2018-09-14 | 1,558 | 1,558 | 1,521 | 1,525 | 8,100 | 1,525 |
| 2018-09-13 | 1,497 | 1,509 | 1,490 | 1,495 | 2,500 | 1,495 |
| 2018-09-12 | 1,494 | 1,497 | 1,490 | 1,491 | 1,100 | 1,491 |
| 2018-09-11 | 1,511 | 1,511 | 1,494 | 1,494 | 1,200 | 1,494 |
| 2018-09-10 | 1,549 | 1,549 | 1,511 | 1,516 | 4,000 | 1,516 |
| 2018-09-07 | 1,471 | 1,493 | 1,471 | 1,483 | 1,100 | 1,483 |
| 2018-09-06 | 1,503 | 1,513 | 1,493 | 1,494 | 3,100 | 1,494 |
| 2018-09-05 | 1,518 | 1,530 | 1,506 | 1,506 | 2,100 | 1,506 |
| 2018-09-04 | 1,538 | 1,538 | 1,518 | 1,518 | 1,400 | 1,518 |
| 2018-09-03 | 1,535 | 1,535 | 1,520 | 1,530 | 1,500 | 1,530 |
| 2018-08-31 | 1,549 | 1,549 | 1,516 | 1,533 | 1,500 | 1,533 |
| 2018-08-30 | 1,557 | 1,557 | 1,512 | 1,539 | 6,500 | 1,539 |
| 2018-08-29 | 1,559 | 1,559 | 1,490 | 1,490 | 5,100 | 1,490 |
| 2018-08-28 | 1,519 | 1,549 | 1,519 | 1,530 | 4,300 | 1,530 |
| 2018-08-27 | 1,451 | 1,519 | 1,450 | 1,493 | 7,900 | 1,493 |
| 2018-08-24 | 1,432 | 1,441 | 1,421 | 1,434 | 1,400 | 1,434 |
| 2018-08-23 | 1,421 | 1,430 | 1,401 | 1,421 | 16,500 | 1,421 |
| 2018-08-22 | 1,439 | 1,439 | 1,422 | 1,429 | 12,600 | 1,429 |
| 2018-08-21 | 1,485 | 1,485 | 1,458 | 1,458 | 1,900 | 1,458 |
| 2018-08-20 | 1,519 | 1,519 | 1,470 | 1,470 | 6,300 | 1,470 |
| 2018-08-17 | 1,517 | 1,545 | 1,488 | 1,500 | 15,500 | 1,500 |
| 2018-08-16 | 1,483 | 1,523 | 1,411 | 1,523 | 19,500 | 1,523 |
| 2018-08-15 | 1,609 | 1,609 | 1,509 | 1,523 | 9,600 | 1,523 |
| 2018-08-14 | 1,672 | 1,675 | 1,521 | 1,551 | 22,900 | 1,551 |
| 2018-08-13 | 1,702 | 1,702 | 1,660 | 1,671 | 5,500 | 1,671 |
| 2018-08-10 | 1,740 | 1,740 | 1,715 | 1,716 | 1,400 | 1,716 |
| 2018-08-09 | 1,745 | 1,745 | 1,714 | 1,728 | 3,000 | 1,728 |
| 2018-08-08 | 1,745 | 1,746 | 1,740 | 1,745 | 1,700 | 1,745 |
| 2018-08-07 | 1,744 | 1,745 | 1,744 | 1,745 | 500 | 1,745 |
| 2018-08-06 | 1,773 | 1,777 | 1,741 | 1,743 | 800 | 1,743 |
| 2018-08-03 | 1,733 | 1,763 | 1,721 | 1,737 | 8,400 | 1,737 |
| 2018-08-02 | 1,766 | 1,766 | 1,733 | 1,733 | 1,300 | 1,733 |
| 2018-08-01 | 1,764 | 1,764 | 1,725 | 1,740 | 5,600 | 1,740 |
| 2018-07-31 | 1,815 | 1,816 | 1,770 | 1,780 | 6,300 | 1,780 |
| 2018-07-30 | 1,855 | 1,855 | 1,799 | 1,805 | 6,500 | 1,805 |
| 2018-07-27 | 1,896 | 1,896 | 1,780 | 1,791 | 15,100 | 1,791 |
| 2018-07-26 | 1,763 | 1,881 | 1,760 | 1,869 | 26,700 | 1,869 |
| 2018-07-25 | 1,701 | 1,758 | 1,701 | 1,751 | 8,600 | 1,751 |
| 2018-07-24 | 1,684 | 1,708 | 1,684 | 1,696 | 7,600 | 1,696 |
| 2018-07-23 | 1,660 | 1,712 | 1,659 | 1,682 | 12,100 | 1,682 |
| 2018-07-20 | 1,668 | 1,675 | 1,659 | 1,661 | 11,500 | 1,661 |
| 2018-07-19 | 1,697 | 1,700 | 1,670 | 1,680 | 5,600 | 1,680 |
| 2018-07-18 | 1,709 | 1,719 | 1,671 | 1,688 | 18,100 | 1,688 |
| 2018-07-17 | 1,720 | 1,739 | 1,700 | 1,708 | 8,900 | 1,708 |
| 2018-07-13 | 1,711 | 1,732 | 1,704 | 1,720 | 5,100 | 1,720 |
| 2018-07-12 | 1,721 | 1,750 | 1,713 | 1,713 | 7,500 | 1,713 |
| 2018-07-11 | 1,750 | 1,782 | 1,730 | 1,733 | 7,900 | 1,733 |
| 2018-07-10 | 1,795 | 1,800 | 1,730 | 1,774 | 8,900 | 1,774 |
| 2018-07-09 | 1,810 | 1,842 | 1,793 | 1,793 | 4,100 | 1,793 |
| 2018-07-06 | 1,799 | 1,802 | 1,768 | 1,797 | 8,400 | 1,797 |
| 2018-07-05 | 1,823 | 1,900 | 1,815 | 1,815 | 6,400 | 1,815 |
| 2018-07-04 | 1,832 | 1,900 | 1,817 | 1,863 | 7,100 | 1,863 |
| 2018-07-03 | 1,915 | 1,938 | 1,860 | 1,872 | 11,100 | 1,872 |
| 2018-07-02 | 1,949 | 1,976 | 1,931 | 1,931 | 8,300 | 1,931 |
| 2018-06-29 | 1,944 | 1,944 | 1,902 | 1,912 | 5,400 | 1,912 |
| 2018-06-28 | 1,956 | 1,956 | 1,904 | 1,915 | 10,100 | 1,915 |
| 2018-06-27 | 1,956 | 1,990 | 1,953 | 1,972 | 2,000 | 1,972 |
| 2018-06-26 | 2,002 | 2,002 | 1,960 | 1,969 | 5,900 | 1,969 |
| 2018-06-25 | 2,065 | 2,066 | 2,012 | 2,012 | 12,500 | 2,012 |
| 2018-06-22 | 2,121 | 2,121 | 2,054 | 2,099 | 14,300 | 2,099 |
| 2018-06-21 | 2,234 | 2,235 | 2,149 | 2,150 | 13,600 | 2,150 |
| 2018-06-20 | 2,235 | 2,235 | 2,110 | 2,134 | 13,800 | 2,134 |
| 2018-06-19 | 2,234 | 2,258 | 2,161 | 2,185 | 13,700 | 2,185 |
| 2018-06-18 | 2,452 | 2,452 | 2,280 | 2,301 | 21,500 | 2,301 |
| 2018-06-15 | 2,402 | 2,571 | 2,402 | 2,484 | 66,800 | 2,484 |
| 2018-06-14 | 2,811 | 2,924 | 2,811 | 2,902 | 6,300 | 2,902 |
| 2018-06-13 | 2,806 | 2,814 | 2,800 | 2,810 | 2,400 | 2,810 |
| 2018-06-12 | 2,792 | 2,811 | 2,770 | 2,788 | 3,200 | 2,788 |
| 2018-06-11 | 2,819 | 2,819 | 2,782 | 2,796 | 4,100 | 2,796 |
| 2018-06-08 | 2,875 | 2,875 | 2,841 | 2,850 | 800 | 2,850 |
| 2018-06-07 | 2,856 | 2,890 | 2,840 | 2,849 | 5,000 | 2,849 |
| 2018-06-06 | 2,890 | 2,902 | 2,861 | 2,861 | 3,500 | 2,861 |
| 2018-06-05 | 2,907 | 2,929 | 2,900 | 2,900 | 1,800 | 2,900 |
| 2018-06-04 | 2,960 | 2,960 | 2,905 | 2,907 | 18,100 | 2,907 |
| 2018-06-01 | 2,964 | 2,980 | 2,952 | 2,955 | 1,700 | 2,955 |
| 2018-05-31 | 2,953 | 2,953 | 2,940 | 2,940 | 1,600 | 2,940 |
| 2018-05-30 | 2,986 | 2,989 | 2,943 | 2,943 | 2,100 | 2,943 |
| 2018-05-29 | 2,999 | 3,000 | 2,982 | 2,986 | 1,200 | 2,986 |
| 2018-05-28 | 2,987 | 3,020 | 2,987 | 3,000 | 1,700 | 3,000 |
| 2018-05-25 | 3,025 | 3,025 | 3,025 | 3,025 | 200 | 3,025 |
| 2018-05-24 | 3,050 | 3,050 | 2,985 | 3,025 | 1,900 | 3,025 |
| 2018-05-23 | 3,120 | 3,120 | 3,005 | 3,020 | 4,400 | 3,020 |
| 2018-05-22 | 3,235 | 3,235 | 3,115 | 3,115 | 2,700 | 3,115 |
| 2018-05-21 | 3,205 | 3,215 | 3,180 | 3,205 | 4,300 | 3,205 |
| 2018-05-18 | 3,200 | 3,200 | 3,105 | 3,135 | 4,600 | 3,135 |
| 2018-05-17 | 3,085 | 3,085 | 3,000 | 3,080 | 2,200 | 3,080 |
| 2018-05-16 | 3,105 | 3,105 | 2,961 | 3,085 | 4,600 | 3,085 |
| 2018-05-15 | 3,250 | 3,250 | 3,090 | 3,100 | 8,700 | 3,100 |
| 2018-05-14 | 3,140 | 3,220 | 3,070 | 3,190 | 13,900 | 3,190 |
| 2018-05-11 | 3,050 | 3,125 | 3,040 | 3,065 | 5,600 | 3,065 |
| 2018-05-10 | 3,075 | 3,075 | 3,020 | 3,065 | 7,000 | 3,065 |
| 2018-05-09 | 3,025 | 3,120 | 2,998 | 3,070 | 17,700 | 3,070 |
| 2018-05-08 | 2,967 | 2,999 | 2,961 | 2,996 | 2,100 | 2,996 |
| 2018-05-07 | 3,015 | 3,030 | 2,970 | 2,976 | 2,800 | 2,976 |
| 2018-05-02 | 3,005 | 3,035 | 2,983 | 3,015 | 3,800 | 3,015 |
| 2018-05-01 | 3,000 | 3,030 | 2,986 | 2,986 | 1,300 | 2,986 |
| 2018-04-27 | 2,985 | 3,015 | 2,983 | 2,990 | 2,100 | 2,990 |
| 2018-04-26 | 3,065 | 3,065 | 2,990 | 2,990 | 2,100 | 2,990 |
| 2018-04-25 | 2,973 | 3,000 | 2,973 | 2,975 | 1,200 | 2,975 |
| 2018-04-24 | 2,985 | 3,030 | 2,985 | 3,000 | 3,100 | 3,000 |
| 2018-04-23 | 3,090 | 3,090 | 2,970 | 2,985 | 5,600 | 2,985 |
| 2018-04-20 | 3,000 | 3,060 | 2,997 | 3,040 | 8,200 | 3,040 |
| 2018-04-19 | 2,980 | 3,040 | 2,978 | 2,991 | 6,000 | 2,991 |
| 2018-04-18 | 2,978 | 2,985 | 2,925 | 2,985 | 6,200 | 2,985 |
| 2018-04-17 | 2,921 | 2,970 | 2,897 | 2,945 | 7,800 | 2,945 |
| 2018-04-16 | 2,958 | 2,979 | 2,912 | 2,916 | 2,300 | 2,916 |
| 2018-04-13 | 2,912 | 2,980 | 2,912 | 2,960 | 5,400 | 2,960 |
| 2018-04-12 | 2,945 | 2,980 | 2,908 | 2,953 | 6,100 | 2,953 |
| 2018-04-11 | 2,955 | 2,975 | 2,906 | 2,926 | 3,500 | 2,926 |
| 2018-04-10 | 2,917 | 2,965 | 2,901 | 2,936 | 3,100 | 2,936 |
| 2018-04-09 | 2,960 | 2,990 | 2,917 | 2,931 | 5,600 | 2,931 |
| 2018-04-06 | 2,997 | 3,010 | 2,960 | 2,960 | 6,600 | 2,960 |
| 2018-04-05 | 2,888 | 2,998 | 2,850 | 2,998 | 8,300 | 2,998 |
| 2018-04-04 | 2,935 | 2,938 | 2,851 | 2,887 | 4,300 | 2,887 |
| 2018-04-03 | 2,901 | 2,935 | 2,890 | 2,915 | 6,100 | 2,915 |
| 2018-03-30 | 2,907 | 2,976 | 2,907 | 2,929 | 6,100 | 2,929 |
| 2018-03-29 | 2,963 | 2,976 | 2,890 | 2,902 | 5,800 | 2,902 |
| 2018-03-28 | 3,005 | 3,045 | 2,955 | 3,000 | 8,400 | 3,000 |
| 2018-03-27 | 2,998 | 3,060 | 2,935 | 3,005 | 21,200 | 3,005 |
| 2018-03-26 | 2,866 | 3,020 | 2,842 | 2,990 | 12,100 | 2,990 |
| 2018-03-23 | 2,860 | 2,958 | 2,822 | 2,866 | 15,900 | 2,866 |
| 2018-03-22 | 3,030 | 3,030 | 2,991 | 3,030 | 14,000 | 3,030 |
| 2018-03-20 | 2,937 | 3,200 | 2,900 | 3,060 | 17,500 | 3,060 |
| 2018-03-19 | 3,220 | 3,245 | 3,110 | 3,125 | 9,700 | 3,125 |
| 2018-03-16 | 3,250 | 3,340 | 3,200 | 3,265 | 10,400 | 3,265 |
| 2018-03-15 | 3,415 | 3,445 | 3,150 | 3,195 | 46,900 | 3,195 |
| 2018-03-14 | 3,520 | 3,700 | 3,520 | 3,660 | 37,500 | 3,660 |
| 2018-03-13 | 3,385 | 3,490 | 3,350 | 3,490 | 10,000 | 3,490 |
| 2018-03-12 | 3,355 | 3,465 | 3,250 | 3,450 | 14,700 | 3,450 |
| 2018-03-09 | 3,145 | 3,205 | 3,135 | 3,170 | 7,200 | 3,170 |
| 2018-03-08 | 3,050 | 3,090 | 3,000 | 3,090 | 4,600 | 3,090 |
| 2018-03-07 | 2,925 | 3,020 | 2,925 | 2,960 | 3,900 | 2,960 |
| 2018-03-06 | 2,881 | 3,005 | 2,881 | 2,925 | 8,300 | 2,925 |
| 2018-03-05 | 2,961 | 2,994 | 2,810 | 2,862 | 6,700 | 2,862 |
| 2018-03-02 | 2,955 | 3,020 | 2,955 | 3,020 | 5,400 | 3,020 |
| 2018-03-01 | 2,961 | 3,085 | 2,955 | 3,085 | 6,800 | 3,085 |
| 2018-02-28 | 3,055 | 3,075 | 3,010 | 3,045 | 2,900 | 3,045 |
| 2018-02-27 | 3,200 | 3,200 | 3,080 | 3,080 | 7,500 | 3,080 |
| 2018-02-26 | 3,205 | 3,220 | 3,140 | 3,160 | 6,900 | 3,160 |
| 2018-02-23 | 2,968 | 3,100 | 2,968 | 3,065 | 13,000 | 3,065 |
| 2018-02-22 | 2,939 | 2,979 | 2,939 | 2,956 | 4,500 | 2,956 |
| 2018-02-21 | 2,986 | 2,986 | 2,910 | 2,959 | 7,000 | 2,959 |
| 2018-02-20 | 2,930 | 2,984 | 2,914 | 2,984 | 10,100 | 2,984 |
| 2018-02-19 | 2,753 | 2,980 | 2,753 | 2,980 | 19,300 | 2,980 |
| 2018-02-16 | 2,619 | 2,764 | 2,619 | 2,690 | 10,000 | 2,690 |
| 2018-02-15 | 2,532 | 2,750 | 2,532 | 2,669 | 19,400 | 2,669 |
| 2018-02-14 | 2,690 | 2,690 | 2,390 | 2,526 | 23,900 | 2,526 |
| 2018-02-13 | 2,746 | 2,746 | 2,610 | 2,647 | 13,300 | 2,647 |
| 2018-02-09 | 2,631 | 2,739 | 2,621 | 2,650 | 14,900 | 2,650 |
| 2018-02-08 | 2,794 | 2,826 | 2,740 | 2,741 | 12,500 | 2,741 |
| 2018-02-07 | 3,015 | 3,025 | 2,635 | 2,739 | 43,100 | 2,739 |
| 2018-02-06 | 2,870 | 2,998 | 2,690 | 2,849 | 80,600 | 2,849 |
| 2018-02-05 | 3,495 | 3,535 | 3,360 | 3,390 | 11,800 | 3,390 |
| 2018-02-02 | 3,595 | 3,620 | 3,535 | 3,600 | 2,300 | 3,600 |
| 2018-02-01 | 3,585 | 3,600 | 3,570 | 3,595 | 4,000 | 3,595 |
| 2018-01-31 | 3,520 | 3,580 | 3,500 | 3,550 | 6,700 | 3,550 |
| 2018-01-30 | 3,615 | 3,655 | 3,550 | 3,565 | 7,800 | 3,565 |
| 2018-01-29 | 3,705 | 3,705 | 3,605 | 3,655 | 4,700 | 3,655 |
| 2018-01-26 | 3,645 | 3,670 | 3,610 | 3,670 | 3,900 | 3,670 |
| 2018-01-25 | 3,650 | 3,665 | 3,570 | 3,645 | 7,200 | 3,645 |
| 2018-01-24 | 3,765 | 3,835 | 3,690 | 3,695 | 18,100 | 3,695 |
| 2018-01-23 | 3,680 | 3,770 | 3,660 | 3,755 | 30,500 | 3,755 |
| 2018-01-22 | 3,555 | 3,665 | 3,520 | 3,655 | 29,100 | 3,655 |
| 2018-01-19 | 3,535 | 3,550 | 3,500 | 3,535 | 6,500 | 3,535 |
| 2018-01-18 | 3,590 | 3,590 | 3,515 | 3,515 | 6,200 | 3,515 |
| 2018-01-17 | 3,615 | 3,625 | 3,555 | 3,585 | 21,400 | 3,585 |
| 2018-01-16 | 3,640 | 3,685 | 3,630 | 3,640 | 67,400 | 3,640 |
| 2018-01-15 | 3,660 | 3,775 | 3,630 | 3,725 | 25,500 | 3,725 |
| 2018-01-12 | 3,465 | 3,750 | 3,465 | 3,710 | 21,200 | 3,710 |
| 2018-01-11 | 3,440 | 3,470 | 3,415 | 3,440 | 4,700 | 3,440 |
| 2018-01-10 | 3,480 | 3,480 | 3,395 | 3,460 | 5,200 | 3,460 |
| 2018-01-09 | 3,475 | 3,475 | 3,380 | 3,425 | 11,200 | 3,425 |
| 2018-01-05 | 3,475 | 3,475 | 3,255 | 3,335 | 11,700 | 3,335 |
| 2018-01-04 | 3,515 | 3,555 | 3,380 | 3,425 | 11,600 | 3,425 |
分割・併合履歴 ： なし
