9099 (株)C&Fロジホールディングス 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 | 1,220 | 1,234 | 1,192 | 1,215 | 30,300 | 1,215 |
| 2018-12-27 | 1,150 | 1,257 | 1,147 | 1,250 | 27,000 | 1,250 |
| 2018-12-26 | 1,117 | 1,179 | 1,109 | 1,124 | 38,900 | 1,124 |
| 2018-12-25 | 1,169 | 1,169 | 1,095 | 1,147 | 55,700 | 1,147 |
| 2018-12-21 | 1,150 | 1,180 | 1,147 | 1,174 | 52,300 | 1,174 |
| 2018-12-20 | 1,180 | 1,190 | 1,147 | 1,161 | 48,600 | 1,161 |
| 2018-12-19 | 1,208 | 1,220 | 1,180 | 1,188 | 27,900 | 1,188 |
| 2018-12-18 | 1,225 | 1,235 | 1,200 | 1,208 | 25,200 | 1,208 |
| 2018-12-17 | 1,214 | 1,247 | 1,213 | 1,235 | 19,400 | 1,235 |
| 2018-12-14 | 1,239 | 1,240 | 1,212 | 1,216 | 30,000 | 1,216 |
| 2018-12-13 | 1,235 | 1,268 | 1,226 | 1,246 | 26,100 | 1,246 |
| 2018-12-12 | 1,211 | 1,245 | 1,211 | 1,236 | 18,800 | 1,236 |
| 2018-12-11 | 1,244 | 1,244 | 1,211 | 1,212 | 9,100 | 1,212 |
| 2018-12-10 | 1,268 | 1,268 | 1,215 | 1,226 | 42,500 | 1,226 |
| 2018-12-07 | 1,203 | 1,214 | 1,184 | 1,208 | 17,400 | 1,208 |
| 2018-12-06 | 1,225 | 1,226 | 1,193 | 1,203 | 35,800 | 1,203 |
| 2018-12-05 | 1,268 | 1,270 | 1,223 | 1,233 | 22,300 | 1,233 |
| 2018-12-04 | 1,273 | 1,286 | 1,267 | 1,280 | 36,900 | 1,280 |
| 2018-12-03 | 1,300 | 1,310 | 1,270 | 1,284 | 24,200 | 1,284 |
| 2018-11-30 | 1,281 | 1,300 | 1,276 | 1,300 | 7,000 | 1,300 |
| 2018-11-29 | 1,281 | 1,294 | 1,269 | 1,270 | 7,200 | 1,270 |
| 2018-11-28 | 1,271 | 1,287 | 1,258 | 1,267 | 18,300 | 1,267 |
| 2018-11-27 | 1,281 | 1,289 | 1,255 | 1,265 | 15,800 | 1,265 |
| 2018-11-26 | 1,306 | 1,306 | 1,242 | 1,263 | 33,400 | 1,263 |
| 2018-11-22 | 1,296 | 1,318 | 1,286 | 1,300 | 13,800 | 1,300 |
| 2018-11-21 | 1,293 | 1,303 | 1,275 | 1,290 | 10,600 | 1,290 |
| 2018-11-20 | 1,304 | 1,327 | 1,303 | 1,312 | 12,500 | 1,312 |
| 2018-11-19 | 1,368 | 1,369 | 1,308 | 1,319 | 25,100 | 1,319 |
| 2018-11-16 | 1,386 | 1,397 | 1,353 | 1,378 | 8,700 | 1,378 |
| 2018-11-15 | 1,378 | 1,403 | 1,366 | 1,380 | 8,700 | 1,380 |
| 2018-11-14 | 1,397 | 1,431 | 1,378 | 1,388 | 22,300 | 1,388 |
| 2018-11-13 | 1,391 | 1,406 | 1,351 | 1,397 | 23,300 | 1,397 |
| 2018-11-12 | 1,426 | 1,458 | 1,399 | 1,420 | 16,300 | 1,420 |
| 2018-11-09 | 1,446 | 1,478 | 1,437 | 1,440 | 16,600 | 1,440 |
| 2018-11-08 | 1,309 | 1,448 | 1,309 | 1,446 | 30,200 | 1,446 |
| 2018-11-07 | 1,354 | 1,385 | 1,276 | 1,301 | 25,700 | 1,301 |
| 2018-11-06 | 1,299 | 1,355 | 1,299 | 1,350 | 23,900 | 1,350 |
| 2018-11-05 | 1,292 | 1,304 | 1,289 | 1,299 | 15,500 | 1,299 |
| 2018-11-02 | 1,300 | 1,308 | 1,259 | 1,293 | 25,200 | 1,293 |
| 2018-11-01 | 1,298 | 1,315 | 1,277 | 1,290 | 21,700 | 1,290 |
| 2018-10-31 | 1,274 | 1,297 | 1,265 | 1,297 | 25,400 | 1,297 |
| 2018-10-30 | 1,221 | 1,287 | 1,221 | 1,283 | 85,900 | 1,283 |
| 2018-10-29 | 1,195 | 1,225 | 1,195 | 1,213 | 24,500 | 1,213 |
| 2018-10-26 | 1,222 | 1,222 | 1,181 | 1,195 | 34,400 | 1,195 |
| 2018-10-25 | 1,230 | 1,238 | 1,191 | 1,192 | 34,500 | 1,192 |
| 2018-10-24 | 1,210 | 1,274 | 1,210 | 1,255 | 36,300 | 1,255 |
| 2018-10-23 | 1,261 | 1,266 | 1,207 | 1,207 | 30,700 | 1,207 |
| 2018-10-22 | 1,237 | 1,284 | 1,224 | 1,268 | 13,900 | 1,268 |
| 2018-10-19 | 1,225 | 1,255 | 1,221 | 1,243 | 17,700 | 1,243 |
| 2018-10-18 | 1,275 | 1,282 | 1,243 | 1,245 | 19,900 | 1,245 |
| 2018-10-17 | 1,244 | 1,273 | 1,244 | 1,269 | 19,500 | 1,269 |
| 2018-10-16 | 1,254 | 1,265 | 1,233 | 1,242 | 29,500 | 1,242 |
| 2018-10-15 | 1,267 | 1,298 | 1,238 | 1,269 | 40,800 | 1,269 |
| 2018-10-12 | 1,321 | 1,327 | 1,285 | 1,286 | 27,500 | 1,286 |
| 2018-10-11 | 1,371 | 1,387 | 1,327 | 1,329 | 24,400 | 1,329 |
| 2018-10-10 | 1,395 | 1,423 | 1,382 | 1,408 | 24,700 | 1,408 |
| 2018-10-09 | 1,415 | 1,420 | 1,378 | 1,382 | 32,600 | 1,382 |
| 2018-10-05 | 1,420 | 1,458 | 1,401 | 1,439 | 28,500 | 1,439 |
| 2018-10-04 | 1,403 | 1,445 | 1,402 | 1,437 | 24,000 | 1,437 |
| 2018-10-03 | 1,429 | 1,458 | 1,415 | 1,416 | 15,700 | 1,416 |
| 2018-10-02 | 1,419 | 1,468 | 1,415 | 1,450 | 28,700 | 1,450 |
| 2018-10-01 | 1,429 | 1,429 | 1,392 | 1,396 | 28,500 | 1,396 |
| 2018-09-28 | 1,449 | 1,492 | 1,430 | 1,430 | 32,100 | 1,430 |
| 2018-09-27 | 1,563 | 1,563 | 1,456 | 1,465 | 30,500 | 1,465 |
| 2018-09-26 | 1,525 | 1,578 | 1,493 | 1,575 | 27,500 | 1,575 |
| 2018-09-25 | 1,511 | 1,549 | 1,467 | 1,549 | 49,400 | 1,549 |
| 2018-09-21 | 1,422 | 1,510 | 1,406 | 1,467 | 55,500 | 1,467 |
| 2018-09-20 | 1,407 | 1,429 | 1,381 | 1,410 | 48,400 | 1,410 |
| 2018-09-19 | 1,347 | 1,446 | 1,333 | 1,421 | 51,600 | 1,421 |
| 2018-09-18 | 1,297 | 1,329 | 1,287 | 1,322 | 22,800 | 1,322 |
| 2018-09-14 | 1,299 | 1,331 | 1,291 | 1,304 | 38,400 | 1,304 |
| 2018-09-13 | 1,276 | 1,304 | 1,276 | 1,292 | 13,900 | 1,292 |
| 2018-09-12 | 1,246 | 1,279 | 1,239 | 1,273 | 19,100 | 1,273 |
| 2018-09-11 | 1,222 | 1,263 | 1,206 | 1,250 | 16,000 | 1,250 |
| 2018-09-10 | 1,211 | 1,233 | 1,208 | 1,227 | 12,800 | 1,227 |
| 2018-09-07 | 1,227 | 1,249 | 1,201 | 1,220 | 10,100 | 1,220 |
| 2018-09-06 | 1,187 | 1,291 | 1,187 | 1,245 | 32,600 | 1,245 |
| 2018-09-05 | 1,230 | 1,251 | 1,190 | 1,191 | 33,600 | 1,191 |
| 2018-09-04 | 1,208 | 1,208 | 1,185 | 1,187 | 12,500 | 1,187 |
| 2018-09-03 | 1,224 | 1,226 | 1,200 | 1,212 | 6,700 | 1,212 |
| 2018-08-31 | 1,228 | 1,248 | 1,228 | 1,236 | 12,300 | 1,236 |
| 2018-08-30 | 1,274 | 1,274 | 1,249 | 1,258 | 5,000 | 1,258 |
| 2018-08-29 | 1,241 | 1,270 | 1,241 | 1,261 | 12,500 | 1,261 |
| 2018-08-28 | 1,255 | 1,260 | 1,239 | 1,241 | 9,700 | 1,241 |
| 2018-08-27 | 1,221 | 1,248 | 1,221 | 1,241 | 7,100 | 1,241 |
| 2018-08-24 | 1,246 | 1,246 | 1,216 | 1,229 | 16,300 | 1,229 |
| 2018-08-23 | 1,193 | 1,210 | 1,193 | 1,208 | 6,700 | 1,208 |
| 2018-08-22 | 1,193 | 1,200 | 1,184 | 1,188 | 12,000 | 1,188 |
| 2018-08-21 | 1,170 | 1,190 | 1,168 | 1,186 | 19,700 | 1,186 |
| 2018-08-20 | 1,183 | 1,192 | 1,166 | 1,167 | 6,700 | 1,167 |
| 2018-08-17 | 1,182 | 1,193 | 1,182 | 1,193 | 7,000 | 1,193 |
| 2018-08-16 | 1,202 | 1,202 | 1,180 | 1,185 | 14,400 | 1,185 |
| 2018-08-15 | 1,245 | 1,256 | 1,206 | 1,208 | 8,500 | 1,208 |
| 2018-08-14 | 1,205 | 1,247 | 1,205 | 1,247 | 7,600 | 1,247 |
| 2018-08-13 | 1,220 | 1,220 | 1,201 | 1,202 | 23,700 | 1,202 |
| 2018-08-10 | 1,242 | 1,247 | 1,230 | 1,232 | 14,800 | 1,232 |
| 2018-08-09 | 1,242 | 1,254 | 1,231 | 1,237 | 19,600 | 1,237 |
| 2018-08-08 | 1,250 | 1,285 | 1,241 | 1,242 | 23,100 | 1,242 |
| 2018-08-07 | 1,256 | 1,296 | 1,256 | 1,281 | 9,500 | 1,281 |
| 2018-08-06 | 1,269 | 1,282 | 1,256 | 1,261 | 7,900 | 1,261 |
| 2018-08-03 | 1,313 | 1,314 | 1,287 | 1,288 | 11,600 | 1,288 |
| 2018-08-02 | 1,343 | 1,349 | 1,306 | 1,311 | 10,600 | 1,311 |
| 2018-08-01 | 1,350 | 1,360 | 1,343 | 1,351 | 13,000 | 1,351 |
| 2018-07-31 | 1,397 | 1,406 | 1,343 | 1,343 | 20,600 | 1,343 |
| 2018-07-30 | 1,379 | 1,421 | 1,378 | 1,414 | 11,800 | 1,414 |
| 2018-07-27 | 1,365 | 1,400 | 1,365 | 1,391 | 22,100 | 1,391 |
| 2018-07-26 | 1,342 | 1,371 | 1,337 | 1,365 | 16,600 | 1,365 |
| 2018-07-25 | 1,340 | 1,354 | 1,333 | 1,342 | 12,400 | 1,342 |
| 2018-07-24 | 1,360 | 1,360 | 1,334 | 1,343 | 17,000 | 1,343 |
| 2018-07-23 | 1,334 | 1,354 | 1,325 | 1,343 | 8,900 | 1,343 |
| 2018-07-20 | 1,336 | 1,345 | 1,325 | 1,334 | 7,500 | 1,334 |
| 2018-07-19 | 1,336 | 1,343 | 1,326 | 1,337 | 8,100 | 1,337 |
| 2018-07-18 | 1,315 | 1,329 | 1,315 | 1,319 | 8,300 | 1,319 |
| 2018-07-17 | 1,300 | 1,318 | 1,289 | 1,318 | 9,100 | 1,318 |
| 2018-07-13 | 1,281 | 1,294 | 1,278 | 1,289 | 7,200 | 1,289 |
| 2018-07-12 | 1,275 | 1,284 | 1,264 | 1,270 | 9,400 | 1,270 |
| 2018-07-11 | 1,240 | 1,290 | 1,236 | 1,274 | 24,400 | 1,274 |
| 2018-07-10 | 1,260 | 1,278 | 1,243 | 1,243 | 21,500 | 1,243 |
| 2018-07-09 | 1,259 | 1,269 | 1,246 | 1,267 | 8,100 | 1,267 |
| 2018-07-06 | 1,247 | 1,262 | 1,246 | 1,262 | 11,400 | 1,262 |
| 2018-07-05 | 1,275 | 1,275 | 1,241 | 1,242 | 18,300 | 1,242 |
| 2018-07-04 | 1,241 | 1,293 | 1,241 | 1,282 | 25,300 | 1,282 |
| 2018-07-03 | 1,281 | 1,295 | 1,246 | 1,251 | 28,600 | 1,251 |
| 2018-07-02 | 1,330 | 1,335 | 1,270 | 1,277 | 21,900 | 1,277 |
| 2018-06-29 | 1,337 | 1,348 | 1,321 | 1,330 | 28,600 | 1,330 |
| 2018-06-28 | 1,317 | 1,338 | 1,311 | 1,334 | 28,800 | 1,334 |
| 2018-06-27 | 1,341 | 1,341 | 1,318 | 1,325 | 13,200 | 1,325 |
| 2018-06-26 | 1,320 | 1,339 | 1,312 | 1,338 | 18,700 | 1,338 |
| 2018-06-25 | 1,364 | 1,364 | 1,321 | 1,323 | 16,600 | 1,323 |
| 2018-06-22 | 1,328 | 1,398 | 1,328 | 1,388 | 22,400 | 1,388 |
| 2018-06-21 | 1,363 | 1,377 | 1,325 | 1,325 | 23,800 | 1,325 |
| 2018-06-20 | 1,385 | 1,385 | 1,354 | 1,371 | 14,700 | 1,371 |
| 2018-06-19 | 1,382 | 1,395 | 1,363 | 1,368 | 12,200 | 1,368 |
| 2018-06-18 | 1,387 | 1,409 | 1,379 | 1,392 | 16,100 | 1,392 |
| 2018-06-15 | 1,418 | 1,418 | 1,390 | 1,390 | 13,100 | 1,390 |
| 2018-06-14 | 1,425 | 1,440 | 1,405 | 1,410 | 9,100 | 1,410 |
| 2018-06-13 | 1,397 | 1,445 | 1,397 | 1,434 | 25,600 | 1,434 |
| 2018-06-12 | 1,412 | 1,424 | 1,387 | 1,397 | 27,900 | 1,397 |
| 2018-06-11 | 1,415 | 1,427 | 1,407 | 1,408 | 17,100 | 1,408 |
| 2018-06-08 | 1,408 | 1,429 | 1,408 | 1,420 | 32,400 | 1,420 |
| 2018-06-07 | 1,431 | 1,440 | 1,424 | 1,438 | 8,500 | 1,438 |
| 2018-06-06 | 1,431 | 1,432 | 1,416 | 1,424 | 10,700 | 1,424 |
| 2018-06-05 | 1,430 | 1,435 | 1,411 | 1,430 | 16,500 | 1,430 |
| 2018-06-04 | 1,417 | 1,429 | 1,415 | 1,424 | 9,300 | 1,424 |
| 2018-06-01 | 1,408 | 1,429 | 1,397 | 1,412 | 17,400 | 1,412 |
| 2018-05-31 | 1,410 | 1,418 | 1,405 | 1,406 | 11,500 | 1,406 |
| 2018-05-30 | 1,413 | 1,418 | 1,406 | 1,410 | 10,900 | 1,410 |
| 2018-05-29 | 1,428 | 1,430 | 1,416 | 1,428 | 8,700 | 1,428 |
| 2018-05-28 | 1,448 | 1,448 | 1,412 | 1,415 | 14,400 | 1,415 |
| 2018-05-25 | 1,452 | 1,456 | 1,441 | 1,451 | 9,600 | 1,451 |
| 2018-05-24 | 1,473 | 1,473 | 1,457 | 1,462 | 10,200 | 1,462 |
| 2018-05-23 | 1,460 | 1,473 | 1,456 | 1,471 | 10,200 | 1,471 |
| 2018-05-22 | 1,479 | 1,482 | 1,464 | 1,467 | 9,200 | 1,467 |
| 2018-05-21 | 1,479 | 1,490 | 1,474 | 1,479 | 12,100 | 1,479 |
| 2018-05-18 | 1,470 | 1,490 | 1,467 | 1,483 | 13,600 | 1,483 |
| 2018-05-17 | 1,472 | 1,472 | 1,462 | 1,466 | 8,700 | 1,466 |
| 2018-05-16 | 1,463 | 1,480 | 1,457 | 1,465 | 13,800 | 1,465 |
| 2018-05-15 | 1,474 | 1,481 | 1,461 | 1,464 | 19,100 | 1,464 |
| 2018-05-14 | 1,475 | 1,482 | 1,466 | 1,474 | 14,200 | 1,474 |
| 2018-05-11 | 1,448 | 1,484 | 1,444 | 1,475 | 19,000 | 1,475 |
| 2018-05-10 | 1,460 | 1,460 | 1,434 | 1,446 | 14,700 | 1,446 |
| 2018-05-09 | 1,500 | 1,500 | 1,439 | 1,456 | 31,500 | 1,456 |
| 2018-05-08 | 1,510 | 1,519 | 1,482 | 1,491 | 20,300 | 1,491 |
| 2018-05-07 | 1,510 | 1,510 | 1,490 | 1,506 | 10,400 | 1,506 |
| 2018-05-02 | 1,492 | 1,509 | 1,482 | 1,505 | 8,100 | 1,505 |
| 2018-05-01 | 1,494 | 1,510 | 1,485 | 1,490 | 6,300 | 1,490 |
| 2018-04-27 | 1,524 | 1,524 | 1,483 | 1,510 | 13,400 | 1,510 |
| 2018-04-26 | 1,511 | 1,520 | 1,501 | 1,516 | 20,800 | 1,516 |
| 2018-04-25 | 1,485 | 1,511 | 1,485 | 1,507 | 13,400 | 1,507 |
| 2018-04-24 | 1,518 | 1,524 | 1,498 | 1,524 | 14,700 | 1,524 |
| 2018-04-23 | 1,491 | 1,507 | 1,479 | 1,504 | 8,300 | 1,504 |
| 2018-04-20 | 1,491 | 1,496 | 1,484 | 1,488 | 11,300 | 1,488 |
| 2018-04-19 | 1,507 | 1,514 | 1,496 | 1,498 | 8,300 | 1,498 |
| 2018-04-18 | 1,495 | 1,510 | 1,481 | 1,506 | 9,900 | 1,506 |
| 2018-04-17 | 1,512 | 1,512 | 1,485 | 1,489 | 4,400 | 1,489 |
| 2018-04-16 | 1,497 | 1,517 | 1,487 | 1,512 | 14,500 | 1,512 |
| 2018-04-13 | 1,486 | 1,490 | 1,466 | 1,490 | 10,000 | 1,490 |
| 2018-04-12 | 1,500 | 1,500 | 1,466 | 1,483 | 18,800 | 1,483 |
| 2018-04-11 | 1,528 | 1,528 | 1,504 | 1,515 | 7,500 | 1,515 |
| 2018-04-10 | 1,520 | 1,529 | 1,506 | 1,507 | 8,500 | 1,507 |
| 2018-04-09 | 1,535 | 1,536 | 1,523 | 1,525 | 5,700 | 1,525 |
| 2018-04-06 | 1,549 | 1,549 | 1,531 | 1,535 | 10,900 | 1,535 |
| 2018-04-05 | 1,530 | 1,558 | 1,527 | 1,549 | 17,800 | 1,549 |
| 2018-04-04 | 1,489 | 1,528 | 1,486 | 1,526 | 20,900 | 1,526 |
| 2018-04-03 | 1,489 | 1,495 | 1,474 | 1,478 | 9,500 | 1,478 |
| 2018-03-30 | 1,518 | 1,518 | 1,499 | 1,500 | 9,300 | 1,500 |
| 2018-03-29 | 1,507 | 1,507 | 1,487 | 1,505 | 14,500 | 1,505 |
| 2018-03-28 | 1,477 | 1,508 | 1,472 | 1,502 | 20,700 | 1,502 |
| 2018-03-27 | 1,454 | 1,526 | 1,452 | 1,526 | 33,100 | 1,526 |
| 2018-03-26 | 1,442 | 1,445 | 1,409 | 1,442 | 35,100 | 1,442 |
| 2018-03-23 | 1,484 | 1,484 | 1,423 | 1,441 | 24,300 | 1,441 |
| 2018-03-22 | 1,498 | 1,506 | 1,494 | 1,496 | 16,500 | 1,496 |
| 2018-03-20 | 1,529 | 1,529 | 1,493 | 1,506 | 16,100 | 1,506 |
| 2018-03-19 | 1,549 | 1,550 | 1,511 | 1,535 | 8,100 | 1,535 |
| 2018-03-16 | 1,547 | 1,579 | 1,531 | 1,555 | 18,200 | 1,555 |
| 2018-03-15 | 1,551 | 1,551 | 1,522 | 1,524 | 9,800 | 1,524 |
| 2018-03-14 | 1,518 | 1,567 | 1,518 | 1,553 | 13,200 | 1,553 |
| 2018-03-13 | 1,465 | 1,540 | 1,465 | 1,530 | 20,300 | 1,530 |
| 2018-03-12 | 1,450 | 1,495 | 1,439 | 1,469 | 22,300 | 1,469 |
| 2018-03-09 | 1,476 | 1,476 | 1,436 | 1,443 | 24,100 | 1,443 |
| 2018-03-08 | 1,432 | 1,446 | 1,430 | 1,437 | 8,200 | 1,437 |
| 2018-03-07 | 1,423 | 1,483 | 1,423 | 1,432 | 20,700 | 1,432 |
| 2018-03-06 | 1,432 | 1,466 | 1,432 | 1,437 | 15,600 | 1,437 |
| 2018-03-05 | 1,450 | 1,468 | 1,432 | 1,434 | 8,200 | 1,434 |
| 2018-03-02 | 1,438 | 1,466 | 1,430 | 1,450 | 22,500 | 1,450 |
| 2018-03-01 | 1,521 | 1,523 | 1,462 | 1,468 | 32,200 | 1,468 |
| 2018-02-28 | 1,585 | 1,585 | 1,530 | 1,537 | 16,100 | 1,537 |
| 2018-02-27 | 1,620 | 1,625 | 1,563 | 1,574 | 19,100 | 1,574 |
| 2018-02-26 | 1,558 | 1,579 | 1,530 | 1,579 | 16,200 | 1,579 |
| 2018-02-23 | 1,521 | 1,547 | 1,521 | 1,540 | 9,600 | 1,540 |
| 2018-02-22 | 1,568 | 1,568 | 1,507 | 1,513 | 16,500 | 1,513 |
| 2018-02-21 | 1,516 | 1,599 | 1,516 | 1,580 | 15,700 | 1,580 |
| 2018-02-20 | 1,470 | 1,515 | 1,470 | 1,505 | 14,000 | 1,505 |
| 2018-02-19 | 1,468 | 1,490 | 1,436 | 1,470 | 33,400 | 1,470 |
| 2018-02-16 | 1,466 | 1,479 | 1,436 | 1,438 | 10,400 | 1,438 |
| 2018-02-15 | 1,462 | 1,482 | 1,434 | 1,446 | 15,500 | 1,446 |
| 2018-02-14 | 1,448 | 1,468 | 1,442 | 1,450 | 20,900 | 1,450 |
| 2018-02-13 | 1,467 | 1,478 | 1,423 | 1,423 | 15,500 | 1,423 |
| 2018-02-09 | 1,420 | 1,479 | 1,420 | 1,449 | 20,000 | 1,449 |
| 2018-02-08 | 1,435 | 1,510 | 1,415 | 1,415 | 27,100 | 1,415 |
| 2018-02-07 | 1,456 | 1,503 | 1,415 | 1,415 | 38,100 | 1,415 |
| 2018-02-06 | 1,494 | 1,494 | 1,412 | 1,425 | 33,200 | 1,425 |
| 2018-02-05 | 1,590 | 1,597 | 1,551 | 1,558 | 21,200 | 1,558 |
| 2018-02-02 | 1,607 | 1,622 | 1,592 | 1,609 | 14,300 | 1,609 |
| 2018-02-01 | 1,612 | 1,643 | 1,605 | 1,623 | 14,900 | 1,623 |
| 2018-01-31 | 1,642 | 1,678 | 1,609 | 1,611 | 20,400 | 1,611 |
| 2018-01-30 | 1,680 | 1,689 | 1,640 | 1,641 | 14,800 | 1,641 |
| 2018-01-29 | 1,678 | 1,678 | 1,659 | 1,662 | 7,700 | 1,662 |
| 2018-01-26 | 1,667 | 1,689 | 1,646 | 1,655 | 15,700 | 1,655 |
| 2018-01-25 | 1,669 | 1,675 | 1,638 | 1,642 | 20,900 | 1,642 |
| 2018-01-24 | 1,663 | 1,700 | 1,663 | 1,686 | 14,100 | 1,686 |
| 2018-01-23 | 1,644 | 1,669 | 1,633 | 1,664 | 12,800 | 1,664 |
| 2018-01-22 | 1,664 | 1,678 | 1,624 | 1,627 | 27,000 | 1,627 |
| 2018-01-19 | 1,732 | 1,761 | 1,660 | 1,663 | 43,900 | 1,663 |
| 2018-01-18 | 1,613 | 1,613 | 1,572 | 1,574 | 13,400 | 1,574 |
| 2018-01-17 | 1,577 | 1,597 | 1,576 | 1,592 | 10,900 | 1,592 |
| 2018-01-16 | 1,580 | 1,602 | 1,577 | 1,578 | 10,400 | 1,578 |
| 2018-01-15 | 1,592 | 1,600 | 1,581 | 1,583 | 15,000 | 1,583 |
| 2018-01-12 | 1,594 | 1,610 | 1,589 | 1,595 | 23,800 | 1,595 |
| 2018-01-11 | 1,625 | 1,625 | 1,614 | 1,618 | 4,600 | 1,618 |
| 2018-01-10 | 1,621 | 1,650 | 1,621 | 1,631 | 14,600 | 1,631 |
| 2018-01-09 | 1,644 | 1,649 | 1,607 | 1,620 | 13,500 | 1,620 |
| 2018-01-05 | 1,652 | 1,663 | 1,572 | 1,636 | 35,500 | 1,636 |
| 2018-01-04 | 1,644 | 1,671 | 1,644 | 1,671 | 19,600 | 1,671 |
分割・併合履歴 ： なし
