1736 (株)オーテック 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 | 1,866 | 1,908 | 1,866 | 1,867 | 1,100 | 1,867 |
| 2018-12-27 | 1,798 | 1,798 | 1,758 | 1,758 | 1,000 | 1,758 |
| 2018-12-26 | 1,740 | 1,800 | 1,728 | 1,732 | 4,000 | 1,732 |
| 2018-12-25 | 1,781 | 1,782 | 1,780 | 1,780 | 800 | 1,780 |
| 2018-12-21 | 1,837 | 1,837 | 1,791 | 1,821 | 2,700 | 1,821 |
| 2018-12-20 | 1,887 | 1,888 | 1,837 | 1,837 | 3,300 | 1,837 |
| 2018-12-19 | 1,869 | 1,904 | 1,869 | 1,900 | 1,100 | 1,900 |
| 2018-12-18 | 1,965 | 1,966 | 1,839 | 1,903 | 1,700 | 1,903 |
| 2018-12-17 | 2,005 | 2,006 | 1,961 | 1,974 | 3,100 | 1,974 |
| 2018-12-14 | 1,890 | 1,894 | 1,890 | 1,894 | 200 | 1,894 |
| 2018-12-13 | 1,810 | 1,850 | 1,810 | 1,850 | 1,300 | 1,850 |
| 2018-12-12 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
| 2018-12-11 | 1,810 | 1,888 | 1,810 | 1,810 | 900 | 1,810 |
| 2018-12-10 | 1,811 | 1,851 | 1,811 | 1,811 | 700 | 1,811 |
| 2018-12-07 | 1,801 | 1,820 | 1,788 | 1,812 | 3,400 | 1,812 |
| 2018-12-06 | 1,767 | 1,767 | 1,761 | 1,761 | 500 | 1,761 |
| 2018-12-05 | 1,749 | 1,771 | 1,700 | 1,768 | 9,800 | 1,768 |
| 2018-12-04 | 1,830 | 1,841 | 1,828 | 1,829 | 1,100 | 1,829 |
| 2018-12-03 | 1,824 | 1,841 | 1,824 | 1,830 | 3,300 | 1,830 |
| 2018-11-30 | 1,819 | 1,825 | 1,818 | 1,824 | 1,500 | 1,824 |
| 2018-11-29 | 1,820 | 1,820 | 1,814 | 1,814 | 700 | 1,814 |
| 2018-11-28 | 1,814 | 1,814 | 1,800 | 1,814 | 3,400 | 1,814 |
| 2018-11-27 | 1,830 | 1,833 | 1,811 | 1,815 | 3,400 | 1,815 |
| 2018-11-26 | 1,830 | 1,830 | 1,830 | 1,830 | 200 | 1,830 |
| 2018-11-22 | 1,835 | 1,835 | 1,834 | 1,834 | 1,400 | 1,834 |
| 2018-11-21 | 1,839 | 1,839 | 1,834 | 1,835 | 400 | 1,835 |
| 2018-11-20 | 1,826 | 1,845 | 1,826 | 1,840 | 1,100 | 1,840 |
| 2018-11-19 | 1,840 | 1,840 | 1,825 | 1,826 | 1,300 | 1,826 |
| 2018-11-16 | 1,833 | 1,834 | 1,827 | 1,827 | 4,100 | 1,827 |
| 2018-11-15 | 1,862 | 1,862 | 1,834 | 1,834 | 3,500 | 1,834 |
| 2018-11-14 | 1,850 | 1,850 | 1,848 | 1,849 | 2,300 | 1,849 |
| 2018-11-13 | 1,848 | 1,851 | 1,846 | 1,850 | 2,100 | 1,850 |
| 2018-11-12 | 1,846 | 1,851 | 1,845 | 1,849 | 2,400 | 1,849 |
| 2018-11-09 | 1,864 | 1,864 | 1,840 | 1,850 | 85,100 | 1,850 |
| 2018-11-08 | 1,850 | 1,865 | 1,850 | 1,865 | 1,100 | 1,865 |
| 2018-11-07 | 1,852 | 1,852 | 1,852 | 1,852 | 100 | 1,852 |
| 2018-11-06 | 1,856 | 1,856 | 1,850 | 1,853 | 700 | 1,853 |
| 2018-11-05 | 1,857 | 1,857 | 1,857 | 1,857 | 200 | 1,857 |
| 2018-11-02 | 1,850 | 1,858 | 1,850 | 1,858 | 300 | 1,858 |
| 2018-11-01 | 1,859 | 1,860 | 1,858 | 1,860 | 500 | 1,860 |
| 2018-10-31 | 1,860 | 1,860 | 1,859 | 1,859 | 900 | 1,859 |
| 2018-10-30 | 1,867 | 1,867 | 1,850 | 1,850 | 1,500 | 1,850 |
| 2018-10-29 | 1,877 | 1,877 | 1,873 | 1,873 | 800 | 1,873 |
| 2018-10-26 | 1,881 | 1,882 | 1,880 | 1,880 | 800 | 1,880 |
| 2018-10-25 | 1,901 | 1,901 | 1,883 | 1,883 | 2,100 | 1,883 |
| 2018-10-24 | 1,910 | 1,919 | 1,905 | 1,919 | 5,800 | 1,919 |
| 2018-10-23 | 1,917 | 1,917 | 1,900 | 1,900 | 2,200 | 1,900 |
| 2018-10-22 | 1,920 | 1,920 | 1,901 | 1,918 | 1,900 | 1,918 |
| 2018-10-19 | 1,879 | 1,945 | 1,879 | 1,944 | 4,100 | 1,944 |
| 2018-10-18 | 1,892 | 1,892 | 1,879 | 1,879 | 300 | 1,879 |
| 2018-10-17 | 1,893 | 1,944 | 1,892 | 1,894 | 6,200 | 1,894 |
| 2018-10-16 | 1,863 | 1,899 | 1,863 | 1,894 | 23,100 | 1,894 |
| 2018-10-15 | 1,860 | 1,881 | 1,860 | 1,863 | 1,100 | 1,863 |
| 2018-10-12 | 1,879 | 1,900 | 1,879 | 1,900 | 800 | 1,900 |
| 2018-10-11 | 1,944 | 1,969 | 1,880 | 1,880 | 3,000 | 1,880 |
| 2018-10-10 | 1,950 | 1,950 | 1,944 | 1,949 | 600 | 1,949 |
| 2018-10-09 | 1,949 | 1,950 | 1,948 | 1,950 | 1,100 | 1,950 |
| 2018-10-05 | 1,952 | 1,952 | 1,950 | 1,950 | 1,100 | 1,950 |
| 2018-10-04 | 1,953 | 1,954 | 1,952 | 1,952 | 1,500 | 1,952 |
| 2018-10-03 | 1,990 | 1,990 | 1,953 | 1,953 | 400 | 1,953 |
| 2018-10-02 | 1,993 | 1,993 | 1,980 | 1,991 | 9,100 | 1,991 |
| 2018-10-01 | 1,953 | 1,993 | 1,953 | 1,993 | 400 | 1,993 |
| 2018-09-28 | 1,944 | 1,944 | 1,944 | 1,944 | 500 | 1,944 |
| 2018-09-27 | 1,950 | 1,950 | 1,940 | 1,943 | 1,500 | 1,943 |
| 2018-09-26 | 1,960 | 1,962 | 1,957 | 1,962 | 2,300 | 1,962 |
| 2018-09-25 | 1,958 | 1,960 | 1,958 | 1,960 | 2,500 | 1,960 |
| 2018-09-21 | 1,940 | 1,991 | 1,940 | 1,951 | 4,100 | 1,951 |
| 2018-09-20 | 1,934 | 1,938 | 1,934 | 1,938 | 1,900 | 1,938 |
| 2018-09-19 | 1,934 | 1,934 | 1,934 | 1,934 | 500 | 1,934 |
| 2018-09-18 | 1,937 | 1,937 | 1,897 | 1,934 | 2,500 | 1,934 |
| 2018-09-14 | 1,850 | 1,896 | 1,850 | 1,884 | 2,800 | 1,884 |
| 2018-09-13 | 1,850 | 1,890 | 1,850 | 1,890 | 700 | 1,890 |
| 2018-09-12 | - | - | - | 1,859 | - | 1,859 |
| 2018-09-11 | - | - | - | 1,859 | - | 1,859 |
| 2018-09-10 | - | - | - | 1,859 | - | 1,859 |
| 2018-09-07 | 1,860 | 1,860 | 1,820 | 1,859 | 800 | 1,859 |
| 2018-09-06 | - | - | - | 1,861 | - | 1,861 |
| 2018-09-05 | 1,820 | 1,861 | 1,820 | 1,861 | 1,000 | 1,861 |
| 2018-09-04 | 1,892 | 1,892 | 1,830 | 1,853 | 2,400 | 1,853 |
| 2018-09-03 | 1,939 | 1,939 | 1,887 | 1,891 | 1,400 | 1,891 |
| 2018-08-31 | 1,940 | 1,940 | 1,899 | 1,900 | 3,100 | 1,900 |
| 2018-08-30 | 1,900 | 1,915 | 1,900 | 1,900 | 1,600 | 1,900 |
| 2018-08-29 | 1,900 | 1,900 | 1,900 | 1,900 | 800 | 1,900 |
| 2018-08-28 | 1,905 | 1,909 | 1,905 | 1,905 | 1,000 | 1,905 |
| 2018-08-27 | 1,892 | 1,916 | 1,885 | 1,916 | 2,700 | 1,916 |
| 2018-08-24 | 1,900 | 1,901 | 1,892 | 1,892 | 3,100 | 1,892 |
| 2018-08-23 | 1,904 | 1,904 | 1,892 | 1,900 | 700 | 1,900 |
| 2018-08-22 | 1,885 | 1,904 | 1,885 | 1,904 | 700 | 1,904 |
| 2018-08-21 | 1,904 | 1,905 | 1,885 | 1,885 | 1,600 | 1,885 |
| 2018-08-20 | 1,883 | 1,902 | 1,883 | 1,902 | 400 | 1,902 |
| 2018-08-17 | 1,877 | 1,881 | 1,877 | 1,881 | 200 | 1,881 |
| 2018-08-16 | 1,900 | 1,915 | 1,900 | 1,915 | 400 | 1,915 |
| 2018-08-15 | 1,985 | 1,985 | 1,921 | 1,921 | 2,400 | 1,921 |
| 2018-08-14 | 1,983 | 1,985 | 1,948 | 1,980 | 2,300 | 1,980 |
| 2018-08-13 | 1,985 | 1,985 | 1,953 | 1,985 | 1,100 | 1,985 |
| 2018-08-10 | 1,990 | 1,992 | 1,980 | 1,991 | 2,800 | 1,991 |
| 2018-08-09 | 2,041 | 2,049 | 1,991 | 1,991 | 1,100 | 1,991 |
| 2018-08-08 | 2,044 | 2,044 | 2,040 | 2,042 | 1,100 | 2,042 |
| 2018-08-07 | 2,042 | 2,044 | 2,010 | 2,044 | 800 | 2,044 |
| 2018-08-06 | 2,057 | 2,057 | 2,048 | 2,048 | 500 | 2,048 |
| 2018-08-03 | - | - | - | 2,058 | - | 2,058 |
| 2018-08-02 | 2,059 | 2,059 | 2,039 | 2,058 | 600 | 2,058 |
| 2018-08-01 | 2,057 | 2,057 | 2,015 | 2,015 | 7,100 | 2,015 |
| 2018-07-31 | 2,000 | 2,063 | 2,000 | 2,059 | 2,600 | 2,059 |
| 2018-07-30 | 2,000 | 2,000 | 1,955 | 1,969 | 2,700 | 1,969 |
| 2018-07-27 | 2,036 | 2,036 | 1,998 | 2,000 | 1,600 | 2,000 |
| 2018-07-26 | 2,062 | 2,062 | 2,062 | 2,062 | 200 | 2,062 |
| 2018-07-25 | 2,004 | 2,190 | 1,998 | 2,063 | 5,500 | 2,063 |
| 2018-07-24 | 2,215 | 2,215 | 1,951 | 1,991 | 17,500 | 1,991 |
| 2018-07-23 | 1,980 | 2,029 | 1,963 | 2,015 | 4,000 | 2,015 |
| 2018-07-20 | 1,955 | 1,983 | 1,955 | 1,982 | 4,700 | 1,982 |
| 2018-07-19 | 1,950 | 1,960 | 1,950 | 1,955 | 1,000 | 1,955 |
| 2018-07-18 | 1,910 | 1,937 | 1,910 | 1,937 | 1,200 | 1,937 |
| 2018-07-17 | 1,915 | 1,915 | 1,860 | 1,915 | 14,800 | 1,915 |
| 2018-07-13 | 1,845 | 1,845 | 1,835 | 1,835 | 5,900 | 1,835 |
| 2018-07-12 | 1,841 | 1,853 | 1,839 | 1,839 | 3,800 | 1,839 |
| 2018-07-11 | 1,850 | 1,851 | 1,840 | 1,840 | 4,300 | 1,840 |
| 2018-07-10 | 1,840 | 1,840 | 1,840 | 1,840 | 2,500 | 1,840 |
| 2018-07-09 | 1,811 | 1,818 | 1,810 | 1,810 | 500 | 1,810 |
| 2018-07-06 | 1,810 | 1,810 | 1,810 | 1,810 | 800 | 1,810 |
| 2018-07-05 | 1,809 | 1,810 | 1,809 | 1,809 | 700 | 1,809 |
| 2018-07-04 | 1,803 | 1,806 | 1,803 | 1,806 | 300 | 1,806 |
| 2018-07-03 | 1,879 | 1,880 | 1,791 | 1,802 | 9,300 | 1,802 |
| 2018-07-02 | 1,880 | 1,880 | 1,878 | 1,878 | 1,300 | 1,878 |
| 2018-06-29 | 1,878 | 1,880 | 1,878 | 1,879 | 1,800 | 1,879 |
| 2018-06-28 | 1,900 | 1,900 | 1,877 | 1,877 | 2,200 | 1,877 |
| 2018-06-27 | 1,910 | 1,910 | 1,900 | 1,910 | 1,600 | 1,910 |
| 2018-06-26 | 1,979 | 1,979 | 1,950 | 1,950 | 2,000 | 1,950 |
| 2018-06-25 | 1,980 | 1,980 | 1,980 | 1,980 | 300 | 1,980 |
| 2018-06-22 | 1,986 | 1,986 | 1,982 | 1,982 | 800 | 1,982 |
| 2018-06-21 | 1,983 | 1,983 | 1,981 | 1,981 | 300 | 1,981 |
| 2018-06-20 | 1,990 | 1,990 | 1,960 | 1,982 | 1,300 | 1,982 |
| 2018-06-19 | 1,999 | 1,999 | 1,992 | 1,992 | 200 | 1,992 |
| 2018-06-18 | 2,000 | 2,000 | 1,996 | 1,999 | 1,000 | 1,999 |
| 2018-06-15 | 1,987 | 1,999 | 1,959 | 1,990 | 6,400 | 1,990 |
| 2018-06-14 | 1,965 | 1,965 | 1,964 | 1,964 | 200 | 1,964 |
| 2018-06-13 | 1,955 | 1,955 | 1,955 | 1,955 | 300 | 1,955 |
| 2018-06-12 | 1,953 | 1,964 | 1,953 | 1,964 | 700 | 1,964 |
| 2018-06-11 | 1,963 | 1,963 | 1,951 | 1,951 | 200 | 1,951 |
| 2018-06-08 | 1,965 | 1,965 | 1,965 | 1,965 | 300 | 1,965 |
| 2018-06-07 | 1,937 | 1,965 | 1,936 | 1,965 | 2,500 | 1,965 |
| 2018-06-06 | 1,937 | 1,937 | 1,937 | 1,937 | 100 | 1,937 |
| 2018-06-05 | 1,945 | 1,945 | 1,937 | 1,937 | 500 | 1,937 |
| 2018-06-04 | 1,939 | 1,945 | 1,935 | 1,945 | 900 | 1,945 |
| 2018-06-01 | 1,939 | 1,939 | 1,939 | 1,939 | 300 | 1,939 |
| 2018-05-31 | 1,916 | 1,939 | 1,916 | 1,939 | 1,600 | 1,939 |
| 2018-05-30 | 1,941 | 1,941 | 1,920 | 1,920 | 3,300 | 1,920 |
| 2018-05-29 | 1,916 | 1,929 | 1,915 | 1,915 | 1,500 | 1,915 |
| 2018-05-28 | 1,914 | 1,914 | 1,914 | 1,914 | 600 | 1,914 |
| 2018-05-25 | - | - | - | 1,913 | - | - |
| 2018-05-24 | 1,946 | 1,946 | 1,913 | 1,913 | 1,500 | 1,913 |
| 2018-05-23 | 1,909 | 1,946 | 1,909 | 1,946 | 600 | 1,946 |
| 2018-05-22 | 1,892 | 1,912 | 1,892 | 1,909 | 2,400 | 1,909 |
| 2018-05-21 | 1,920 | 1,920 | 1,882 | 1,882 | 6,500 | 1,882 |
| 2018-05-18 | 1,950 | 1,960 | 1,950 | 1,960 | 900 | 1,960 |
| 2018-05-17 | 1,950 | 1,950 | 1,949 | 1,950 | 5,900 | 1,950 |
| 2018-05-16 | 1,917 | 1,950 | 1,917 | 1,950 | 1,600 | 1,950 |
| 2018-05-15 | 1,964 | 1,964 | 1,950 | 1,957 | 1,900 | 1,957 |
| 2018-05-14 | 1,870 | 1,924 | 1,870 | 1,924 | 5,300 | 1,924 |
| 2018-05-11 | 1,860 | 1,860 | 1,850 | 1,850 | 2,100 | 1,850 |
| 2018-05-10 | 1,850 | 1,850 | 1,850 | 1,850 | 500 | 1,850 |
| 2018-05-09 | 1,853 | 1,856 | 1,853 | 1,856 | 300 | 1,856 |
| 2018-05-08 | 1,850 | 1,851 | 1,850 | 1,851 | 700 | 1,851 |
| 2018-05-07 | 1,849 | 1,850 | 1,847 | 1,849 | 2,900 | 1,849 |
| 2018-05-02 | 1,850 | 1,850 | 1,849 | 1,849 | 600 | 1,849 |
| 2018-05-01 | 1,852 | 1,852 | 1,850 | 1,850 | 300 | 1,850 |
| 2018-04-27 | 1,839 | 1,839 | 1,839 | 1,839 | 900 | 1,839 |
| 2018-04-26 | 1,838 | 1,838 | 1,823 | 1,823 | 800 | 1,823 |
| 2018-04-25 | 1,829 | 1,836 | 1,829 | 1,836 | 900 | 1,836 |
| 2018-04-24 | 1,788 | 1,819 | 1,788 | 1,818 | 4,700 | 1,818 |
| 2018-04-23 | 1,822 | 1,823 | 1,822 | 1,823 | 1,200 | 1,823 |
| 2018-04-20 | 1,816 | 1,819 | 1,816 | 1,819 | 800 | 1,819 |
| 2018-04-19 | 1,819 | 1,820 | 1,773 | 1,815 | 2,700 | 1,815 |
| 2018-04-18 | 1,800 | 1,801 | 1,793 | 1,793 | 800 | 1,793 |
| 2018-04-17 | 1,811 | 1,811 | 1,791 | 1,800 | 5,300 | 1,800 |
| 2018-04-16 | 1,820 | 1,820 | 1,779 | 1,810 | 3,300 | 1,810 |
| 2018-04-13 | 1,740 | 1,747 | 1,740 | 1,740 | 800 | 1,740 |
| 2018-04-12 | 1,747 | 1,747 | 1,732 | 1,739 | 1,600 | 1,739 |
| 2018-04-11 | 1,723 | 1,747 | 1,716 | 1,747 | 2,600 | 1,747 |
| 2018-04-10 | 1,720 | 1,722 | 1,720 | 1,722 | 900 | 1,722 |
| 2018-04-09 | 1,738 | 1,738 | 1,717 | 1,717 | 900 | 1,717 |
| 2018-04-06 | 1,735 | 1,737 | 1,735 | 1,737 | 1,800 | 1,737 |
| 2018-04-05 | 1,716 | 1,743 | 1,716 | 1,735 | 1,500 | 1,735 |
| 2018-04-04 | 1,766 | 1,766 | 1,725 | 1,725 | 700 | 1,725 |
| 2018-04-03 | 1,765 | 1,766 | 1,761 | 1,766 | 400 | 1,766 |
| 2018-03-30 | 1,768 | 1,768 | 1,760 | 1,767 | 1,400 | 1,767 |
| 2018-03-29 | 1,725 | 1,743 | 1,725 | 1,742 | 1,700 | 1,742 |
| 2018-03-28 | 1,770 | 1,770 | 1,703 | 1,703 | 1,300 | 1,703 |
| 2018-03-27 | 1,780 | 1,789 | 1,770 | 1,789 | 2,100 | 1,789 |
| 2018-03-26 | 1,770 | 1,809 | 1,768 | 1,769 | 3,000 | 1,769 |
| 2018-03-23 | 1,771 | 1,771 | 1,770 | 1,770 | 1,400 | 1,770 |
| 2018-03-22 | 1,813 | 1,813 | 1,780 | 1,788 | 1,100 | 1,788 |
| 2018-03-20 | 1,781 | 1,781 | 1,780 | 1,780 | 500 | 1,780 |
| 2018-03-19 | 1,779 | 1,789 | 1,770 | 1,770 | 600 | 1,770 |
| 2018-03-16 | 1,783 | 1,783 | 1,770 | 1,770 | 1,800 | 1,770 |
| 2018-03-15 | 1,819 | 1,819 | 1,781 | 1,781 | 1,000 | 1,781 |
| 2018-03-14 | 1,771 | 1,780 | 1,771 | 1,779 | 2,700 | 1,779 |
| 2018-03-13 | 1,802 | 1,802 | 1,767 | 1,786 | 2,000 | 1,786 |
| 2018-03-12 | 1,801 | 1,802 | 1,801 | 1,802 | 700 | 1,802 |
| 2018-03-09 | 1,800 | 1,809 | 1,800 | 1,801 | 300 | 1,801 |
| 2018-03-08 | 1,800 | 1,807 | 1,777 | 1,800 | 600 | 1,800 |
| 2018-03-07 | 1,773 | 1,799 | 1,773 | 1,799 | 1,100 | 1,799 |
| 2018-03-06 | 1,822 | 1,823 | 1,772 | 1,772 | 600 | 1,772 |
| 2018-03-05 | 1,822 | 1,822 | 1,767 | 1,805 | 3,100 | 1,805 |
| 2018-03-02 | 1,854 | 1,854 | 1,821 | 1,822 | 700 | 1,822 |
| 2018-03-01 | 1,855 | 1,855 | 1,855 | 1,855 | 700 | 1,855 |
| 2018-02-28 | 1,909 | 1,909 | 1,902 | 1,904 | 800 | 1,904 |
| 2018-02-27 | 1,877 | 1,877 | 1,852 | 1,852 | 900 | 1,852 |
| 2018-02-26 | 1,888 | 1,911 | 1,876 | 1,876 | 700 | 1,876 |
| 2018-02-23 | 1,915 | 1,915 | 1,853 | 1,913 | 5,100 | 1,913 |
| 2018-02-22 | 1,830 | 1,875 | 1,802 | 1,875 | 3,500 | 1,875 |
| 2018-02-21 | 1,825 | 1,825 | 1,801 | 1,810 | 900 | 1,810 |
| 2018-02-20 | 1,799 | 1,810 | 1,799 | 1,810 | 1,100 | 1,810 |
| 2018-02-19 | 1,799 | 1,799 | 1,799 | 1,799 | 600 | 1,799 |
| 2018-02-16 | 1,760 | 1,775 | 1,759 | 1,770 | 1,800 | 1,770 |
| 2018-02-15 | 1,719 | 1,750 | 1,719 | 1,740 | 4,500 | 1,740 |
| 2018-02-14 | 1,752 | 1,768 | 1,744 | 1,759 | 6,200 | 1,759 |
| 2018-02-13 | 1,757 | 1,769 | 1,751 | 1,768 | 4,100 | 1,768 |
| 2018-02-09 | 1,731 | 1,759 | 1,680 | 1,757 | 8,800 | 1,757 |
| 2018-02-08 | 1,757 | 1,757 | 1,752 | 1,756 | 700 | 1,756 |
| 2018-02-07 | 1,719 | 1,758 | 1,719 | 1,757 | 8,500 | 1,757 |
| 2018-02-06 | 1,653 | 1,675 | 1,601 | 1,675 | 8,500 | 1,675 |
| 2018-02-05 | 1,796 | 1,796 | 1,743 | 1,760 | 3,100 | 1,760 |
| 2018-02-02 | 1,790 | 1,809 | 1,770 | 1,799 | 16,600 | 1,799 |
| 2018-02-01 | 1,765 | 1,800 | 1,756 | 1,800 | 6,300 | 1,800 |
| 2018-01-31 | 1,768 | 1,775 | 1,765 | 1,770 | 2,100 | 1,770 |
| 2018-01-30 | 1,778 | 1,783 | 1,751 | 1,783 | 7,800 | 1,783 |
| 2018-01-29 | 1,754 | 1,779 | 1,739 | 1,778 | 2,200 | 1,778 |
| 2018-01-26 | 1,760 | 1,770 | 1,760 | 1,770 | 600 | 1,770 |
| 2018-01-25 | 1,764 | 1,764 | 1,709 | 1,760 | 1,800 | 1,760 |
| 2018-01-24 | 1,779 | 1,779 | 1,740 | 1,769 | 5,700 | 1,769 |
| 2018-01-23 | 1,794 | 1,794 | 1,756 | 1,769 | 3,900 | 1,769 |
| 2018-01-22 | 1,779 | 1,779 | 1,752 | 1,754 | 1,400 | 1,754 |
| 2018-01-19 | 1,730 | 1,750 | 1,716 | 1,749 | 2,400 | 1,749 |
| 2018-01-18 | 1,720 | 1,729 | 1,678 | 1,729 | 3,300 | 1,729 |
| 2018-01-17 | 1,717 | 1,717 | 1,715 | 1,715 | 1,800 | 1,715 |
| 2018-01-16 | 1,718 | 1,718 | 1,716 | 1,717 | 1,100 | 1,717 |
| 2018-01-15 | 1,675 | 1,719 | 1,671 | 1,719 | 4,800 | 1,719 |
| 2018-01-12 | 1,659 | 1,675 | 1,658 | 1,675 | 1,800 | 1,675 |
| 2018-01-11 | 1,679 | 1,679 | 1,660 | 1,667 | 500 | 1,667 |
| 2018-01-10 | 1,649 | 1,730 | 1,647 | 1,665 | 2,600 | 1,665 |
| 2018-01-09 | 1,625 | 1,650 | 1,625 | 1,640 | 3,200 | 1,640 |
| 2018-01-05 | 1,620 | 1,620 | 1,615 | 1,620 | 1,600 | 1,620 |
| 2018-01-04 | 1,600 | 1,630 | 1,600 | 1,625 | 1,800 | 1,625 |
分割・併合履歴 ： なし
