2334 (株)イオレ 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 | 1,165 | 1,180 | 1,103 | 1,125 | 10,600 | 1,125 |
| 2018-12-27 | 1,150 | 1,343 | 1,121 | 1,252 | 23,300 | 1,252 |
| 2018-12-26 | 1,057 | 1,057 | 1,000 | 1,043 | 21,100 | 1,043 |
| 2018-12-25 | 1,039 | 1,070 | 905 | 907 | 25,300 | 907 |
| 2018-12-21 | 1,214 | 1,217 | 1,146 | 1,159 | 8,800 | 1,159 |
| 2018-12-20 | 1,310 | 1,338 | 1,202 | 1,217 | 4,100 | 1,217 |
| 2018-12-19 | 1,390 | 1,390 | 1,320 | 1,340 | 4,500 | 1,340 |
| 2018-12-18 | 1,450 | 1,450 | 1,389 | 1,389 | 1,200 | 1,389 |
| 2018-12-17 | 1,481 | 1,483 | 1,416 | 1,481 | 6,000 | 1,481 |
| 2018-12-14 | 1,583 | 1,583 | 1,425 | 1,486 | 7,600 | 1,486 |
| 2018-12-13 | 1,543 | 1,545 | 1,504 | 1,543 | 7,700 | 1,543 |
| 2018-12-12 | 1,470 | 1,525 | 1,470 | 1,525 | 8,400 | 1,525 |
| 2018-12-11 | 1,501 | 1,529 | 1,501 | 1,510 | 2,100 | 1,510 |
| 2018-12-10 | 1,630 | 1,630 | 1,510 | 1,510 | 2,100 | 1,510 |
| 2018-12-07 | 1,560 | 1,599 | 1,550 | 1,550 | 4,700 | 1,550 |
| 2018-12-06 | 1,626 | 1,666 | 1,600 | 1,600 | 3,600 | 1,600 |
| 2018-12-05 | 1,660 | 1,660 | 1,601 | 1,650 | 7,400 | 1,650 |
| 2018-12-04 | 1,692 | 1,692 | 1,660 | 1,660 | 8,500 | 1,660 |
| 2018-12-03 | 1,750 | 1,750 | 1,681 | 1,690 | 3,900 | 1,690 |
| 2018-11-30 | 1,770 | 1,797 | 1,717 | 1,794 | 3,700 | 1,794 |
| 2018-11-29 | 1,904 | 1,926 | 1,771 | 1,771 | 14,900 | 1,771 |
| 2018-11-28 | 1,837 | 1,890 | 1,799 | 1,879 | 18,100 | 1,879 |
| 2018-11-27 | 1,600 | 1,719 | 1,600 | 1,717 | 7,200 | 1,717 |
| 2018-11-26 | 1,539 | 1,590 | 1,539 | 1,581 | 2,400 | 1,581 |
| 2018-11-22 | 1,512 | 1,559 | 1,512 | 1,539 | 7,600 | 1,539 |
| 2018-11-21 | 1,649 | 1,649 | 1,500 | 1,552 | 8,500 | 1,552 |
| 2018-11-20 | 1,601 | 1,651 | 1,601 | 1,650 | 3,500 | 1,650 |
| 2018-11-19 | 1,641 | 1,644 | 1,641 | 1,641 | 1,400 | 1,641 |
| 2018-11-16 | 1,662 | 1,718 | 1,662 | 1,681 | 2,400 | 1,681 |
| 2018-11-15 | 1,751 | 1,751 | 1,702 | 1,702 | 4,600 | 1,702 |
| 2018-11-14 | 1,810 | 1,900 | 1,776 | 1,776 | 11,500 | 1,776 |
| 2018-11-13 | 1,780 | 1,806 | 1,740 | 1,806 | 3,900 | 1,806 |
| 2018-11-12 | 1,845 | 1,846 | 1,785 | 1,800 | 5,400 | 1,800 |
| 2018-11-09 | 1,778 | 1,805 | 1,778 | 1,805 | 1,500 | 1,805 |
| 2018-11-08 | 1,766 | 1,859 | 1,766 | 1,858 | 3,800 | 1,858 |
| 2018-11-07 | 1,827 | 1,855 | 1,747 | 1,788 | 4,200 | 1,788 |
| 2018-11-06 | 1,822 | 1,827 | 1,792 | 1,827 | 800 | 1,827 |
| 2018-11-05 | 1,901 | 1,901 | 1,820 | 1,825 | 6,900 | 1,825 |
| 2018-11-02 | 1,888 | 1,888 | 1,800 | 1,880 | 4,000 | 1,880 |
| 2018-11-01 | 1,800 | 1,930 | 1,700 | 1,888 | 8,200 | 1,888 |
| 2018-10-31 | 1,669 | 1,900 | 1,669 | 1,880 | 6,200 | 1,880 |
| 2018-10-30 | 1,569 | 1,658 | 1,566 | 1,629 | 1,500 | 1,629 |
| 2018-10-29 | 1,740 | 1,740 | 1,489 | 1,689 | 7,800 | 1,689 |
| 2018-10-26 | 1,799 | 1,799 | 1,700 | 1,740 | 1,700 | 1,740 |
| 2018-10-25 | 1,863 | 1,863 | 1,700 | 1,702 | 4,400 | 1,702 |
| 2018-10-24 | 1,890 | 1,890 | 1,889 | 1,889 | 700 | 1,889 |
| 2018-10-23 | 1,865 | 1,865 | 1,810 | 1,810 | 600 | 1,810 |
| 2018-10-22 | 1,930 | 1,930 | 1,865 | 1,865 | 1,100 | 1,865 |
| 2018-10-19 | 1,830 | 1,929 | 1,830 | 1,929 | 1,200 | 1,929 |
| 2018-10-18 | 1,900 | 1,902 | 1,830 | 1,830 | 2,100 | 1,830 |
| 2018-10-17 | 1,863 | 1,930 | 1,850 | 1,930 | 5,300 | 1,930 |
| 2018-10-16 | 1,802 | 1,840 | 1,789 | 1,823 | 2,600 | 1,823 |
| 2018-10-15 | 1,833 | 1,833 | 1,790 | 1,790 | 500 | 1,790 |
| 2018-10-12 | 1,739 | 1,793 | 1,720 | 1,793 | 3,200 | 1,793 |
| 2018-10-11 | 1,749 | 1,850 | 1,749 | 1,775 | 6,100 | 1,775 |
| 2018-10-10 | 1,877 | 1,910 | 1,877 | 1,909 | 4,700 | 1,909 |
| 2018-10-09 | 1,980 | 1,980 | 1,880 | 1,884 | 1,500 | 1,884 |
| 2018-10-05 | 1,975 | 1,998 | 1,934 | 1,980 | 2,800 | 1,980 |
| 2018-10-04 | 1,959 | 1,999 | 1,880 | 1,985 | 24,300 | 1,985 |
| 2018-10-03 | 2,010 | 2,013 | 2,001 | 2,009 | 3,000 | 2,009 |
| 2018-10-02 | 2,142 | 2,142 | 2,036 | 2,037 | 1,300 | 2,037 |
| 2018-10-01 | 2,155 | 2,155 | 2,080 | 2,103 | 4,300 | 2,103 |
| 2018-09-28 | 2,138 | 2,154 | 2,079 | 2,105 | 3,800 | 2,105 |
| 2018-09-27 | 2,194 | 2,199 | 2,075 | 2,088 | 12,100 | 2,088 |
| 2018-09-26 | 2,149 | 2,160 | 2,099 | 2,147 | 3,100 | 2,147 |
| 2018-09-25 | 2,144 | 2,146 | 2,068 | 2,128 | 5,500 | 2,128 |
| 2018-09-21 | 2,112 | 2,119 | 2,049 | 2,094 | 4,300 | 2,094 |
| 2018-09-20 | 2,087 | 2,088 | 2,043 | 2,062 | 3,800 | 2,062 |
| 2018-09-19 | 2,034 | 2,042 | 2,017 | 2,037 | 2,300 | 2,037 |
| 2018-09-18 | 2,030 | 2,030 | 1,990 | 1,990 | 4,000 | 1,990 |
| 2018-09-14 | 2,049 | 2,049 | 1,995 | 2,030 | 7,200 | 2,030 |
| 2018-09-13 | 2,011 | 2,011 | 1,831 | 1,945 | 9,800 | 1,945 |
| 2018-09-12 | 2,030 | 2,035 | 2,010 | 2,010 | 2,400 | 2,010 |
| 2018-09-11 | 2,069 | 2,069 | 2,005 | 2,025 | 4,400 | 2,025 |
| 2018-09-10 | 2,070 | 2,071 | 2,004 | 2,023 | 5,700 | 2,023 |
| 2018-09-07 | 2,009 | 2,080 | 2,009 | 2,080 | 3,100 | 2,080 |
| 2018-09-06 | 2,177 | 2,177 | 2,001 | 2,020 | 8,400 | 2,020 |
| 2018-09-05 | 2,010 | 2,177 | 2,010 | 2,177 | 6,500 | 2,177 |
| 2018-09-04 | 2,001 | 2,089 | 2,001 | 2,030 | 6,600 | 2,030 |
| 2018-09-03 | 2,160 | 2,198 | 2,007 | 2,027 | 11,600 | 2,027 |
| 2018-08-31 | 1,972 | 2,127 | 1,955 | 2,124 | 11,400 | 2,124 |
| 2018-08-30 | 2,047 | 2,075 | 1,953 | 1,981 | 12,100 | 1,981 |
| 2018-08-29 | 2,168 | 2,184 | 2,040 | 2,073 | 14,700 | 2,073 |
| 2018-08-28 | 2,285 | 2,301 | 2,087 | 2,178 | 14,500 | 2,178 |
| 2018-08-27 | 2,000 | 2,299 | 1,937 | 2,259 | 47,900 | 2,259 |
| 2018-08-24 | 2,600 | 2,680 | 2,023 | 2,100 | 87,600 | 2,100 |
| 2018-08-23 | 2,320 | 2,500 | 2,320 | 2,480 | 43,600 | 2,480 |
| 2018-08-22 | 2,131 | 2,270 | 2,125 | 2,270 | 34,800 | 2,270 |
| 2018-08-21 | 2,075 | 2,130 | 2,051 | 2,070 | 39,000 | 2,070 |
| 2018-08-20 | 1,923 | 2,199 | 1,912 | 1,985 | 59,400 | 1,985 |
| 2018-08-17 | 1,868 | 1,890 | 1,816 | 1,890 | 24,600 | 1,890 |
| 2018-08-16 | 1,726 | 1,887 | 1,716 | 1,748 | 21,100 | 1,748 |
| 2018-08-15 | 1,610 | 1,686 | 1,610 | 1,686 | 8,300 | 1,686 |
| 2018-08-14 | 1,600 | 1,640 | 1,600 | 1,610 | 3,500 | 1,610 |
| 2018-08-13 | 1,599 | 1,611 | 1,560 | 1,582 | 5,800 | 1,582 |
| 2018-08-10 | 1,625 | 1,634 | 1,580 | 1,615 | 7,200 | 1,615 |
| 2018-08-09 | 1,732 | 1,732 | 1,595 | 1,595 | 14,200 | 1,595 |
| 2018-08-08 | 1,751 | 1,791 | 1,718 | 1,720 | 6,300 | 1,720 |
| 2018-08-07 | 1,846 | 1,851 | 1,736 | 1,745 | 10,300 | 1,745 |
| 2018-08-06 | 1,800 | 1,850 | 1,780 | 1,832 | 19,400 | 1,832 |
| 2018-08-03 | 1,739 | 1,739 | 1,690 | 1,737 | 13,500 | 1,737 |
| 2018-08-02 | 1,632 | 1,659 | 1,610 | 1,659 | 7,100 | 1,659 |
| 2018-08-01 | 1,649 | 1,650 | 1,603 | 1,605 | 3,300 | 1,605 |
| 2018-07-31 | 1,600 | 1,630 | 1,596 | 1,623 | 6,700 | 1,623 |
| 2018-07-30 | 1,721 | 1,749 | 1,590 | 1,590 | 20,700 | 1,590 |
| 2018-07-27 | 1,532 | 1,754 | 1,532 | 1,715 | 46,600 | 1,715 |
| 2018-07-26 | 1,500 | 1,518 | 1,498 | 1,518 | 3,700 | 1,518 |
| 2018-07-25 | 1,484 | 1,500 | 1,475 | 1,500 | 7,600 | 1,500 |
| 2018-07-24 | 1,454 | 1,465 | 1,434 | 1,454 | 6,900 | 1,454 |
| 2018-07-23 | 1,453 | 1,458 | 1,424 | 1,424 | 10,100 | 1,424 |
| 2018-07-20 | 1,442 | 1,465 | 1,442 | 1,450 | 4,200 | 1,450 |
| 2018-07-19 | 1,448 | 1,465 | 1,438 | 1,451 | 2,200 | 1,451 |
| 2018-07-18 | 1,458 | 1,466 | 1,445 | 1,447 | 3,900 | 1,447 |
| 2018-07-17 | 1,439 | 1,459 | 1,436 | 1,445 | 5,100 | 1,445 |
| 2018-07-13 | 1,489 | 1,502 | 1,468 | 1,468 | 4,000 | 1,468 |
| 2018-07-12 | 1,464 | 1,492 | 1,460 | 1,481 | 3,600 | 1,481 |
| 2018-07-11 | 1,480 | 1,480 | 1,458 | 1,463 | 3,200 | 1,463 |
| 2018-07-10 | 1,486 | 1,487 | 1,477 | 1,487 | 3,500 | 1,487 |
| 2018-07-09 | 1,488 | 1,494 | 1,480 | 1,486 | 3,100 | 1,486 |
| 2018-07-06 | 1,474 | 1,497 | 1,474 | 1,488 | 1,200 | 1,488 |
| 2018-07-05 | 1,518 | 1,523 | 1,470 | 1,470 | 12,000 | 1,470 |
| 2018-07-04 | 1,523 | 1,531 | 1,520 | 1,526 | 4,700 | 1,526 |
| 2018-07-03 | 1,568 | 1,570 | 1,521 | 1,535 | 4,900 | 1,535 |
| 2018-07-02 | 1,585 | 1,585 | 1,571 | 1,571 | 3,700 | 1,571 |
| 2018-06-29 | 1,578 | 1,599 | 1,578 | 1,599 | 1,500 | 1,599 |
| 2018-06-28 | 1,591 | 1,599 | 1,580 | 1,580 | 3,400 | 1,580 |
| 2018-06-27 | 1,583 | 1,602 | 1,583 | 1,600 | 6,800 | 1,600 |
| 2018-06-26 | 1,587 | 1,630 | 1,587 | 1,591 | 2,200 | 1,591 |
| 2018-06-25 | 1,615 | 1,615 | 1,585 | 1,585 | 5,000 | 1,585 |
| 2018-06-22 | 1,662 | 1,662 | 1,613 | 1,615 | 2,900 | 1,615 |
| 2018-06-21 | 1,641 | 1,669 | 1,635 | 1,635 | 2,700 | 1,635 |
| 2018-06-20 | 1,681 | 1,695 | 1,571 | 1,635 | 15,600 | 1,635 |
| 2018-06-19 | 1,741 | 1,745 | 1,666 | 1,681 | 17,200 | 1,681 |
| 2018-06-18 | 1,745 | 1,750 | 1,743 | 1,749 | 3,000 | 1,749 |
| 2018-06-15 | 1,762 | 1,763 | 1,738 | 1,746 | 4,600 | 1,746 |
| 2018-06-14 | 1,785 | 1,785 | 1,762 | 1,765 | 2,000 | 1,765 |
| 2018-06-13 | 1,763 | 1,801 | 1,763 | 1,769 | 9,300 | 1,769 |
| 2018-06-12 | 1,765 | 1,765 | 1,752 | 1,756 | 2,200 | 1,756 |
| 2018-06-11 | 1,770 | 1,770 | 1,730 | 1,757 | 6,000 | 1,757 |
| 2018-06-08 | 1,810 | 1,810 | 1,772 | 1,780 | 7,100 | 1,780 |
| 2018-06-07 | 1,768 | 1,819 | 1,760 | 1,770 | 20,400 | 1,770 |
| 2018-06-06 | 1,758 | 1,759 | 1,745 | 1,746 | 5,100 | 1,746 |
| 2018-06-05 | 1,770 | 1,780 | 1,758 | 1,761 | 4,300 | 1,761 |
| 2018-06-04 | 1,783 | 1,792 | 1,765 | 1,770 | 8,100 | 1,770 |
| 2018-06-01 | 1,790 | 1,808 | 1,781 | 1,808 | 9,000 | 1,808 |
| 2018-05-31 | 1,753 | 1,798 | 1,753 | 1,790 | 5,600 | 1,790 |
| 2018-05-30 | 1,765 | 1,780 | 1,717 | 1,771 | 11,200 | 1,771 |
| 2018-05-29 | 1,824 | 1,824 | 1,790 | 1,792 | 9,400 | 1,792 |
| 2018-05-28 | 1,827 | 1,838 | 1,824 | 1,824 | 4,600 | 1,824 |
| 2018-05-25 | 1,838 | 1,847 | 1,825 | 1,825 | 9,500 | 1,825 |
| 2018-05-24 | 1,903 | 1,903 | 1,820 | 1,838 | 23,900 | 1,838 |
| 2018-05-23 | 1,920 | 1,923 | 1,895 | 1,910 | 19,000 | 1,910 |
| 2018-05-22 | 1,914 | 1,927 | 1,912 | 1,914 | 20,000 | 1,914 |
| 2018-05-21 | 1,920 | 1,920 | 1,903 | 1,912 | 29,100 | 1,912 |
| 2018-05-18 | 1,931 | 1,939 | 1,904 | 1,914 | 55,600 | 1,914 |
| 2018-05-17 | 1,924 | 1,940 | 1,890 | 1,916 | 228,300 | 1,916 |
| 2018-05-16 | 2,214 | 2,214 | 2,214 | 2,214 | 7,500 | 2,214 |
| 2018-05-15 | 2,695 | 2,724 | 2,690 | 2,714 | 6,300 | 2,714 |
| 2018-05-14 | 2,726 | 2,726 | 2,700 | 2,701 | 4,300 | 2,701 |
| 2018-05-11 | 2,720 | 2,744 | 2,720 | 2,743 | 4,000 | 2,743 |
| 2018-05-10 | 2,731 | 2,749 | 2,711 | 2,720 | 4,200 | 2,720 |
| 2018-05-09 | 2,761 | 2,803 | 2,721 | 2,750 | 24,200 | 2,750 |
| 2018-05-08 | 2,856 | 2,899 | 2,845 | 2,899 | 4,600 | 2,899 |
| 2018-05-07 | 2,862 | 2,880 | 2,856 | 2,860 | 5,300 | 2,860 |
| 2018-05-02 | 2,950 | 2,950 | 2,861 | 2,880 | 5,800 | 2,880 |
| 2018-05-01 | 2,956 | 2,997 | 2,915 | 2,925 | 2,700 | 2,925 |
| 2018-04-27 | 2,890 | 2,910 | 2,890 | 2,906 | 2,600 | 2,906 |
| 2018-04-26 | 2,914 | 2,945 | 2,862 | 2,890 | 7,000 | 2,890 |
| 2018-04-25 | 2,904 | 2,929 | 2,904 | 2,910 | 1,300 | 2,910 |
| 2018-04-24 | 2,905 | 2,947 | 2,905 | 2,932 | 2,300 | 2,932 |
| 2018-04-23 | 2,953 | 2,990 | 2,900 | 2,901 | 13,700 | 2,901 |
| 2018-04-20 | 2,970 | 2,999 | 2,955 | 2,980 | 5,200 | 2,980 |
| 2018-04-19 | 3,100 | 3,100 | 2,974 | 2,984 | 7,600 | 2,984 |
| 2018-04-18 | 3,030 | 3,060 | 3,000 | 3,000 | 3,700 | 3,000 |
| 2018-04-17 | 3,070 | 3,085 | 3,000 | 3,015 | 6,300 | 3,015 |
| 2018-04-16 | 3,255 | 3,255 | 3,090 | 3,090 | 6,100 | 3,090 |
| 2018-04-13 | 3,060 | 3,170 | 3,060 | 3,125 | 5,900 | 3,125 |
| 2018-04-12 | 3,045 | 3,090 | 3,045 | 3,050 | 4,400 | 3,050 |
| 2018-04-11 | 3,355 | 3,360 | 3,055 | 3,090 | 14,900 | 3,090 |
| 2018-04-10 | 3,490 | 3,595 | 3,310 | 3,310 | 26,300 | 3,310 |
| 2018-04-09 | 3,275 | 3,445 | 3,270 | 3,445 | 21,000 | 3,445 |
| 2018-04-06 | 3,210 | 3,250 | 3,160 | 3,165 | 14,200 | 3,165 |
| 2018-04-05 | 3,180 | 3,200 | 3,040 | 3,160 | 11,000 | 3,160 |
| 2018-04-04 | 3,080 | 3,290 | 3,075 | 3,200 | 16,000 | 3,200 |
| 2018-04-03 | 2,990 | 3,100 | 2,951 | 3,010 | 4,800 | 3,010 |
| 2018-03-30 | 2,995 | 3,030 | 2,969 | 2,982 | 5,100 | 2,982 |
| 2018-03-29 | 3,030 | 3,030 | 2,962 | 2,989 | 1,800 | 2,989 |
| 2018-03-28 | 2,945 | 2,975 | 2,910 | 2,930 | 4,500 | 2,930 |
| 2018-03-27 | 2,997 | 3,000 | 2,976 | 2,976 | 2,500 | 2,976 |
| 2018-03-26 | 2,880 | 3,030 | 2,875 | 2,966 | 3,800 | 2,966 |
| 2018-03-23 | 3,000 | 3,000 | 2,850 | 2,930 | 10,400 | 2,930 |
| 2018-03-22 | 3,165 | 3,170 | 3,060 | 3,060 | 3,500 | 3,060 |
| 2018-03-20 | 3,015 | 3,110 | 3,000 | 3,025 | 6,800 | 3,025 |
| 2018-03-19 | 3,300 | 3,300 | 3,040 | 3,085 | 17,100 | 3,085 |
| 2018-03-16 | 3,445 | 3,645 | 3,315 | 3,360 | 44,900 | 3,360 |
| 2018-03-15 | 3,070 | 3,300 | 3,045 | 3,245 | 14,900 | 3,245 |
| 2018-03-14 | 3,000 | 3,070 | 2,962 | 3,070 | 7,400 | 3,070 |
| 2018-03-13 | 3,095 | 3,135 | 3,030 | 3,030 | 5,800 | 3,030 |
| 2018-03-12 | 3,150 | 3,150 | 3,100 | 3,100 | 10,800 | 3,100 |
| 2018-03-09 | 3,100 | 3,120 | 3,020 | 3,050 | 8,000 | 3,050 |
| 2018-03-08 | 2,999 | 3,070 | 2,999 | 3,000 | 5,200 | 3,000 |
| 2018-03-07 | 2,956 | 2,996 | 2,955 | 2,996 | 2,500 | 2,996 |
| 2018-03-06 | 3,000 | 3,000 | 2,949 | 2,951 | 4,800 | 2,951 |
| 2018-03-05 | 2,970 | 3,025 | 2,935 | 2,966 | 7,200 | 2,966 |
| 2018-03-02 | 2,975 | 2,997 | 2,900 | 2,931 | 4,200 | 2,931 |
| 2018-03-01 | 2,977 | 3,040 | 2,975 | 2,975 | 6,200 | 2,975 |
| 2018-02-28 | 3,050 | 3,115 | 2,990 | 3,000 | 7,000 | 3,000 |
| 2018-02-27 | 3,160 | 3,190 | 3,045 | 3,060 | 7,900 | 3,060 |
| 2018-02-26 | 3,215 | 3,260 | 3,115 | 3,130 | 7,100 | 3,130 |
| 2018-02-23 | 3,130 | 3,235 | 3,130 | 3,215 | 9,400 | 3,215 |
| 2018-02-22 | 3,145 | 3,170 | 3,110 | 3,125 | 7,600 | 3,125 |
| 2018-02-21 | 3,070 | 3,205 | 3,065 | 3,165 | 5,600 | 3,165 |
| 2018-02-20 | 3,170 | 3,240 | 3,100 | 3,100 | 11,600 | 3,100 |
| 2018-02-19 | 2,930 | 3,180 | 2,930 | 3,165 | 12,900 | 3,165 |
| 2018-02-16 | 2,878 | 3,000 | 2,801 | 2,980 | 14,400 | 2,980 |
| 2018-02-15 | 2,798 | 2,821 | 2,756 | 2,780 | 33,800 | 2,780 |
| 2018-02-14 | 3,200 | 3,200 | 2,915 | 2,965 | 21,600 | 2,965 |
| 2018-02-13 | 3,305 | 3,395 | 3,170 | 3,175 | 10,800 | 3,175 |
| 2018-02-09 | 3,160 | 3,215 | 3,100 | 3,195 | 22,500 | 3,195 |
| 2018-02-08 | 3,260 | 3,395 | 3,225 | 3,335 | 16,600 | 3,335 |
| 2018-02-07 | 3,440 | 3,440 | 3,255 | 3,255 | 20,500 | 3,255 |
| 2018-02-06 | 3,465 | 3,470 | 3,155 | 3,230 | 62,700 | 3,230 |
| 2018-02-05 | 3,660 | 3,715 | 3,605 | 3,675 | 21,300 | 3,675 |
| 2018-02-02 | 3,850 | 3,890 | 3,750 | 3,800 | 26,700 | 3,800 |
| 2018-02-01 | 3,850 | 4,000 | 3,820 | 3,830 | 28,200 | 3,830 |
| 2018-01-31 | 3,800 | 3,880 | 3,740 | 3,820 | 27,000 | 3,820 |
| 2018-01-30 | 4,040 | 4,040 | 3,805 | 3,850 | 66,400 | 3,850 |
| 2018-01-29 | 4,190 | 4,200 | 3,940 | 4,055 | 36,400 | 4,055 |
| 2018-01-26 | 4,300 | 4,300 | 4,080 | 4,135 | 37,500 | 4,135 |
| 2018-01-25 | 4,230 | 4,330 | 4,230 | 4,235 | 20,900 | 4,235 |
| 2018-01-24 | 4,310 | 4,430 | 4,220 | 4,250 | 33,500 | 4,250 |
| 2018-01-23 | 4,385 | 4,530 | 4,310 | 4,325 | 89,500 | 4,325 |
| 2018-01-22 | 4,310 | 4,480 | 4,180 | 4,245 | 114,100 | 4,245 |
| 2018-01-19 | 4,170 | 4,345 | 4,170 | 4,340 | 65,100 | 4,340 |
| 2018-01-18 | 4,055 | 4,330 | 4,055 | 4,120 | 95,800 | 4,120 |
| 2018-01-17 | 4,085 | 4,085 | 3,985 | 4,000 | 21,200 | 4,000 |
| 2018-01-16 | 4,200 | 4,230 | 4,090 | 4,090 | 32,200 | 4,090 |
| 2018-01-15 | 4,015 | 4,190 | 4,015 | 4,190 | 43,300 | 4,190 |
| 2018-01-12 | 3,965 | 4,075 | 3,965 | 4,010 | 22,500 | 4,010 |
| 2018-01-11 | 4,000 | 4,075 | 3,940 | 3,950 | 29,200 | 3,950 |
| 2018-01-10 | 3,915 | 4,145 | 3,910 | 4,035 | 41,700 | 4,035 |
| 2018-01-09 | 4,040 | 4,045 | 3,905 | 3,930 | 42,100 | 3,930 |
| 2018-01-05 | 4,195 | 4,195 | 4,020 | 4,040 | 54,000 | 4,040 |
| 2018-01-04 | 4,275 | 4,280 | 4,115 | 4,190 | 46,500 | 4,190 |
分割・併合履歴 ： なし
