2689 オルバヘルスケアホールディングス(株) 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 | 1,111 | 1,125 | 1,111 | 1,125 | 2,400 | 1,125 |
| 2018-12-27 | 1,100 | 1,175 | 1,091 | 1,095 | 5,400 | 1,095 |
| 2018-12-26 | 1,030 | 1,090 | 1,030 | 1,041 | 3,700 | 1,041 |
| 2018-12-25 | 1,025 | 1,082 | 1,007 | 1,030 | 17,300 | 1,030 |
| 2018-12-21 | 1,102 | 1,111 | 1,010 | 1,030 | 11,800 | 1,030 |
| 2018-12-20 | 1,155 | 1,155 | 1,072 | 1,072 | 12,800 | 1,072 |
| 2018-12-19 | 1,204 | 1,204 | 1,165 | 1,171 | 6,200 | 1,171 |
| 2018-12-18 | 1,213 | 1,235 | 1,204 | 1,204 | 4,500 | 1,204 |
| 2018-12-17 | 1,225 | 1,232 | 1,218 | 1,222 | 5,600 | 1,222 |
| 2018-12-14 | 1,230 | 1,235 | 1,226 | 1,229 | 4,700 | 1,229 |
| 2018-12-13 | 1,239 | 1,249 | 1,222 | 1,230 | 3,200 | 1,230 |
| 2018-12-12 | 1,258 | 1,274 | 1,225 | 1,225 | 5,100 | 1,225 |
| 2018-12-11 | 1,278 | 1,282 | 1,257 | 1,257 | 2,200 | 1,257 |
| 2018-12-10 | 1,280 | 1,280 | 1,265 | 1,277 | 2,800 | 1,277 |
| 2018-12-07 | 1,295 | 1,295 | 1,291 | 1,291 | 1,200 | 1,291 |
| 2018-12-06 | 1,301 | 1,305 | 1,294 | 1,294 | 2,000 | 1,294 |
| 2018-12-05 | 1,309 | 1,309 | 1,295 | 1,304 | 4,900 | 1,304 |
| 2018-12-04 | 1,312 | 1,315 | 1,302 | 1,309 | 3,000 | 1,309 |
| 2018-12-03 | 1,303 | 1,316 | 1,298 | 1,309 | 4,300 | 1,309 |
| 2018-11-30 | 1,306 | 1,323 | 1,300 | 1,300 | 4,600 | 1,300 |
| 2018-11-29 | 1,316 | 1,316 | 1,295 | 1,311 | 4,300 | 1,311 |
| 2018-11-28 | 1,301 | 1,320 | 1,301 | 1,315 | 3,700 | 1,315 |
| 2018-11-27 | 1,301 | 1,320 | 1,298 | 1,298 | 2,500 | 1,298 |
| 2018-11-26 | 1,337 | 1,339 | 1,300 | 1,305 | 5,300 | 1,305 |
| 2018-11-22 | 1,345 | 1,345 | 1,334 | 1,334 | 6,100 | 1,334 |
| 2018-11-21 | 1,361 | 1,361 | 1,347 | 1,348 | 4,100 | 1,348 |
| 2018-11-20 | 1,375 | 1,380 | 1,364 | 1,368 | 2,200 | 1,368 |
| 2018-11-19 | 1,380 | 1,390 | 1,367 | 1,378 | 2,400 | 1,378 |
| 2018-11-16 | 1,440 | 1,441 | 1,366 | 1,386 | 2,300 | 1,386 |
| 2018-11-15 | 1,466 | 1,466 | 1,445 | 1,445 | 2,700 | 1,445 |
| 2018-11-14 | 1,468 | 1,468 | 1,466 | 1,467 | 1,500 | 1,467 |
| 2018-11-13 | 1,485 | 1,488 | 1,470 | 1,470 | 800 | 1,470 |
| 2018-11-12 | 1,483 | 1,487 | 1,470 | 1,487 | 1,500 | 1,487 |
| 2018-11-09 | 1,479 | 1,483 | 1,471 | 1,483 | 500 | 1,483 |
| 2018-11-08 | 1,465 | 1,466 | 1,462 | 1,466 | 600 | 1,466 |
| 2018-11-07 | 1,465 | 1,465 | 1,460 | 1,465 | 1,200 | 1,465 |
| 2018-11-06 | 1,464 | 1,464 | 1,464 | 1,464 | 300 | 1,464 |
| 2018-11-05 | 1,460 | 1,463 | 1,453 | 1,463 | 500 | 1,463 |
| 2018-11-02 | 1,470 | 1,470 | 1,453 | 1,453 | 1,200 | 1,453 |
| 2018-11-01 | 1,465 | 1,495 | 1,448 | 1,470 | 8,400 | 1,470 |
| 2018-10-31 | 1,544 | 1,557 | 1,532 | 1,545 | 1,800 | 1,545 |
| 2018-10-30 | 1,555 | 1,565 | 1,543 | 1,543 | 800 | 1,543 |
| 2018-10-29 | 1,576 | 1,579 | 1,556 | 1,556 | 1,900 | 1,556 |
| 2018-10-26 | 1,630 | 1,630 | 1,575 | 1,576 | 5,000 | 1,576 |
| 2018-10-25 | 1,597 | 1,597 | 1,580 | 1,596 | 4,900 | 1,596 |
| 2018-10-24 | 1,590 | 1,615 | 1,590 | 1,614 | 1,100 | 1,614 |
| 2018-10-23 | 1,589 | 1,613 | 1,588 | 1,605 | 1,000 | 1,605 |
| 2018-10-22 | 1,567 | 1,622 | 1,561 | 1,614 | 3,000 | 1,614 |
| 2018-10-19 | 1,552 | 1,552 | 1,552 | 1,552 | 100 | 1,552 |
| 2018-10-18 | - | - | - | 1,562 | - | 1,562 |
| 2018-10-17 | 1,555 | 1,562 | 1,555 | 1,562 | 400 | 1,562 |
| 2018-10-16 | 1,550 | 1,551 | 1,550 | 1,551 | 2,000 | 1,551 |
| 2018-10-15 | 1,558 | 1,558 | 1,552 | 1,552 | 400 | 1,552 |
| 2018-10-12 | 1,563 | 1,570 | 1,552 | 1,552 | 1,200 | 1,552 |
| 2018-10-11 | 1,562 | 1,575 | 1,562 | 1,570 | 2,100 | 1,570 |
| 2018-10-10 | 1,577 | 1,600 | 1,576 | 1,600 | 2,000 | 1,600 |
| 2018-10-09 | 1,600 | 1,602 | 1,580 | 1,580 | 1,500 | 1,580 |
| 2018-10-05 | 1,570 | 1,600 | 1,570 | 1,572 | 3,100 | 1,572 |
| 2018-10-04 | 1,576 | 1,576 | 1,564 | 1,564 | 500 | 1,564 |
| 2018-10-03 | 1,590 | 1,593 | 1,576 | 1,576 | 600 | 1,576 |
| 2018-10-02 | 1,603 | 1,603 | 1,595 | 1,600 | 500 | 1,600 |
| 2018-10-01 | 1,598 | 1,599 | 1,598 | 1,599 | 700 | 1,599 |
| 2018-09-28 | 1,599 | 1,604 | 1,572 | 1,595 | 1,900 | 1,595 |
| 2018-09-27 | 1,577 | 1,600 | 1,577 | 1,595 | 1,000 | 1,595 |
| 2018-09-26 | 1,577 | 1,577 | 1,577 | 1,577 | 1,200 | 1,577 |
| 2018-09-25 | 1,574 | 1,575 | 1,564 | 1,574 | 1,600 | 1,574 |
| 2018-09-21 | 1,557 | 1,562 | 1,542 | 1,562 | 1,700 | 1,562 |
| 2018-09-20 | 1,551 | 1,562 | 1,551 | 1,561 | 1,100 | 1,561 |
| 2018-09-19 | 1,542 | 1,542 | 1,536 | 1,541 | 1,200 | 1,541 |
| 2018-09-18 | 1,538 | 1,540 | 1,536 | 1,540 | 800 | 1,540 |
| 2018-09-14 | 1,538 | 1,538 | 1,536 | 1,536 | 400 | 1,536 |
| 2018-09-13 | 1,530 | 1,530 | 1,528 | 1,530 | 1,100 | 1,530 |
| 2018-09-12 | 1,530 | 1,535 | 1,530 | 1,530 | 1,600 | 1,530 |
| 2018-09-11 | 1,535 | 1,535 | 1,531 | 1,531 | 200 | 1,531 |
| 2018-09-10 | 1,529 | 1,529 | 1,529 | 1,529 | 200 | 1,529 |
| 2018-09-07 | 1,536 | 1,536 | 1,528 | 1,528 | 400 | 1,528 |
| 2018-09-06 | 1,545 | 1,545 | 1,537 | 1,543 | 400 | 1,543 |
| 2018-09-05 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 1,550 |
| 2018-09-04 | - | - | - | 1,558 | - | 1,558 |
| 2018-09-03 | 1,560 | 1,560 | 1,558 | 1,558 | 600 | 1,558 |
| 2018-08-31 | 1,573 | 1,573 | 1,553 | 1,553 | 400 | 1,553 |
| 2018-08-30 | 1,556 | 1,556 | 1,555 | 1,555 | 200 | 1,555 |
| 2018-08-29 | 1,580 | 1,585 | 1,545 | 1,551 | 800 | 1,551 |
| 2018-08-28 | 1,579 | 1,579 | 1,578 | 1,579 | 900 | 1,579 |
| 2018-08-27 | 1,592 | 1,596 | 1,580 | 1,580 | 1,200 | 1,580 |
| 2018-08-24 | 1,539 | 1,559 | 1,539 | 1,556 | 1,100 | 1,556 |
| 2018-08-23 | 1,540 | 1,542 | 1,536 | 1,538 | 1,900 | 1,538 |
| 2018-08-22 | 1,532 | 1,543 | 1,529 | 1,543 | 1,700 | 1,543 |
| 2018-08-21 | 1,524 | 1,532 | 1,524 | 1,532 | 200 | 1,532 |
| 2018-08-20 | 1,522 | 1,530 | 1,522 | 1,523 | 2,200 | 1,523 |
| 2018-08-17 | 1,531 | 1,550 | 1,531 | 1,550 | 1,000 | 1,550 |
| 2018-08-16 | 1,549 | 1,549 | 1,531 | 1,531 | 1,300 | 1,531 |
| 2018-08-15 | 1,550 | 1,551 | 1,550 | 1,551 | 300 | 1,551 |
| 2018-08-14 | 1,540 | 1,550 | 1,531 | 1,550 | 800 | 1,550 |
| 2018-08-13 | 1,602 | 1,602 | 1,550 | 1,550 | 1,300 | 1,550 |
| 2018-08-10 | 1,622 | 1,622 | 1,585 | 1,585 | 3,500 | 1,585 |
| 2018-08-09 | 1,617 | 1,624 | 1,602 | 1,624 | 4,200 | 1,624 |
| 2018-08-08 | 1,590 | 1,618 | 1,583 | 1,618 | 4,000 | 1,618 |
| 2018-08-07 | 1,590 | 1,590 | 1,590 | 1,590 | 300 | 1,590 |
| 2018-08-06 | 1,613 | 1,613 | 1,591 | 1,591 | 900 | 1,591 |
| 2018-08-03 | 1,607 | 1,614 | 1,599 | 1,614 | 1,800 | 1,614 |
| 2018-08-02 | 1,601 | 1,608 | 1,591 | 1,607 | 1,200 | 1,607 |
| 2018-08-01 | 1,576 | 1,611 | 1,574 | 1,581 | 2,800 | 1,581 |
| 2018-07-31 | 1,618 | 1,618 | 1,603 | 1,603 | 400 | 1,603 |
| 2018-07-30 | 1,611 | 1,620 | 1,611 | 1,619 | 2,300 | 1,619 |
| 2018-07-27 | 1,615 | 1,615 | 1,606 | 1,611 | 2,000 | 1,611 |
| 2018-07-26 | 1,610 | 1,615 | 1,606 | 1,615 | 2,500 | 1,615 |
| 2018-07-25 | 1,609 | 1,609 | 1,599 | 1,606 | 3,100 | 1,606 |
| 2018-07-24 | 1,583 | 1,600 | 1,582 | 1,599 | 1,700 | 1,599 |
| 2018-07-23 | 1,581 | 1,582 | 1,575 | 1,578 | 1,200 | 1,578 |
| 2018-07-20 | 1,574 | 1,598 | 1,574 | 1,582 | 1,100 | 1,582 |
| 2018-07-19 | 1,583 | 1,599 | 1,571 | 1,571 | 1,400 | 1,571 |
| 2018-07-18 | 1,600 | 1,608 | 1,580 | 1,580 | 2,000 | 1,580 |
| 2018-07-17 | 1,599 | 1,625 | 1,590 | 1,600 | 12,500 | 1,600 |
| 2018-07-13 | 1,540 | 1,540 | 1,535 | 1,535 | 3,300 | 1,535 |
| 2018-07-12 | 1,541 | 1,541 | 1,528 | 1,531 | 1,100 | 1,531 |
| 2018-07-11 | 1,529 | 1,542 | 1,529 | 1,533 | 500 | 1,533 |
| 2018-07-10 | 1,541 | 1,541 | 1,528 | 1,534 | 1,000 | 1,534 |
| 2018-07-09 | 1,509 | 1,540 | 1,509 | 1,540 | 1,400 | 1,540 |
| 2018-07-06 | 1,500 | 1,505 | 1,494 | 1,502 | 2,800 | 1,502 |
| 2018-07-05 | 1,515 | 1,519 | 1,480 | 1,480 | 4,400 | 1,480 |
| 2018-07-04 | 1,523 | 1,532 | 1,516 | 1,520 | 3,600 | 1,520 |
| 2018-07-03 | 1,549 | 1,552 | 1,532 | 1,532 | 4,600 | 1,532 |
| 2018-07-02 | 1,590 | 1,590 | 1,546 | 1,546 | 5,000 | 1,546 |
| 2018-06-29 | 1,587 | 1,587 | 1,571 | 1,582 | 4,700 | 1,582 |
| 2018-06-28 | 1,567 | 1,569 | 1,556 | 1,566 | 6,000 | 1,566 |
| 2018-06-27 | 1,564 | 1,600 | 1,559 | 1,559 | 33,500 | 1,559 |
| 2018-06-26 | 1,600 | 1,631 | 1,600 | 1,621 | 77,200 | 1,621 |
| 2018-06-25 | 1,620 | 1,631 | 1,612 | 1,614 | 17,600 | 1,614 |
| 2018-06-22 | 1,641 | 1,662 | 1,615 | 1,620 | 16,900 | 1,620 |
| 2018-06-21 | 1,651 | 1,651 | 1,640 | 1,644 | 6,700 | 1,644 |
| 2018-06-20 | 1,653 | 1,662 | 1,649 | 1,655 | 9,900 | 1,655 |
| 2018-06-19 | 1,670 | 1,670 | 1,651 | 1,653 | 9,700 | 1,653 |
| 2018-06-18 | 1,670 | 1,671 | 1,662 | 1,667 | 5,800 | 1,667 |
| 2018-06-15 | 1,672 | 1,685 | 1,669 | 1,670 | 9,300 | 1,670 |
| 2018-06-14 | 1,690 | 1,692 | 1,678 | 1,678 | 8,700 | 1,678 |
| 2018-06-13 | 1,690 | 1,693 | 1,688 | 1,690 | 2,400 | 1,690 |
| 2018-06-12 | 1,696 | 1,697 | 1,690 | 1,693 | 2,400 | 1,693 |
| 2018-06-11 | 1,690 | 1,696 | 1,690 | 1,696 | 3,700 | 1,696 |
| 2018-06-08 | 1,686 | 1,690 | 1,686 | 1,690 | 3,700 | 1,690 |
| 2018-06-07 | 1,679 | 1,685 | 1,675 | 1,681 | 2,000 | 1,681 |
| 2018-06-06 | 1,675 | 1,682 | 1,675 | 1,679 | 2,100 | 1,679 |
| 2018-06-05 | 1,680 | 1,680 | 1,674 | 1,676 | 2,800 | 1,676 |
| 2018-06-04 | 1,674 | 1,681 | 1,670 | 1,681 | 4,100 | 1,681 |
| 2018-06-01 | 1,679 | 1,683 | 1,676 | 1,679 | 3,600 | 1,679 |
| 2018-05-31 | 1,687 | 1,690 | 1,678 | 1,679 | 2,800 | 1,679 |
| 2018-05-30 | 1,696 | 1,696 | 1,681 | 1,681 | 6,600 | 1,681 |
| 2018-05-29 | 1,704 | 1,704 | 1,682 | 1,699 | 8,800 | 1,699 |
| 2018-05-28 | 1,704 | 1,706 | 1,697 | 1,705 | 8,200 | 1,705 |
| 2018-05-25 | 1,698 | 1,699 | 1,698 | 1,699 | 2,000 | 1,699 |
| 2018-05-24 | 1,699 | 1,704 | 1,687 | 1,690 | 7,700 | 1,690 |
| 2018-05-23 | 1,700 | 1,700 | 1,688 | 1,688 | 3,700 | 1,688 |
| 2018-05-22 | 1,704 | 1,705 | 1,699 | 1,699 | 5,100 | 1,699 |
| 2018-05-21 | 1,699 | 1,709 | 1,695 | 1,709 | 4,700 | 1,709 |
| 2018-05-18 | 1,695 | 1,700 | 1,693 | 1,695 | 5,400 | 1,695 |
| 2018-05-17 | 1,700 | 1,700 | 1,692 | 1,700 | 4,900 | 1,700 |
| 2018-05-16 | 1,699 | 1,705 | 1,691 | 1,700 | 8,600 | 1,700 |
| 2018-05-15 | 1,700 | 1,700 | 1,691 | 1,700 | 5,300 | 1,700 |
| 2018-05-14 | 1,700 | 1,710 | 1,696 | 1,710 | 5,800 | 1,710 |
| 2018-05-11 | 1,676 | 1,700 | 1,676 | 1,700 | 5,200 | 1,700 |
| 2018-05-10 | 1,690 | 1,690 | 1,678 | 1,678 | 1,000 | 1,678 |
| 2018-05-09 | 1,685 | 1,704 | 1,682 | 1,685 | 5,500 | 1,685 |
| 2018-05-08 | 1,700 | 1,700 | 1,677 | 1,699 | 1,700 | 1,699 |
| 2018-05-07 | 1,696 | 1,709 | 1,696 | 1,698 | 3,000 | 1,698 |
| 2018-05-02 | 1,681 | 1,701 | 1,674 | 1,695 | 4,500 | 1,695 |
| 2018-05-01 | 1,707 | 1,713 | 1,664 | 1,677 | 13,200 | 1,677 |
| 2018-04-27 | 1,667 | 1,695 | 1,667 | 1,667 | 7,400 | 1,667 |
| 2018-04-26 | 1,701 | 1,709 | 1,701 | 1,706 | 2,800 | 1,706 |
| 2018-04-25 | 1,702 | 1,718 | 1,700 | 1,701 | 5,200 | 1,701 |
| 2018-04-24 | 1,695 | 1,700 | 1,686 | 1,700 | 4,200 | 1,700 |
| 2018-04-23 | 1,682 | 1,688 | 1,676 | 1,686 | 2,300 | 1,686 |
| 2018-04-20 | 1,663 | 1,675 | 1,661 | 1,671 | 2,400 | 1,671 |
| 2018-04-19 | 1,673 | 1,673 | 1,653 | 1,655 | 2,100 | 1,655 |
| 2018-04-18 | 1,675 | 1,675 | 1,651 | 1,664 | 2,700 | 1,664 |
| 2018-04-17 | 1,663 | 1,678 | 1,651 | 1,655 | 2,500 | 1,655 |
| 2018-04-16 | 1,678 | 1,678 | 1,656 | 1,663 | 1,800 | 1,663 |
| 2018-04-13 | 1,660 | 1,676 | 1,660 | 1,671 | 2,600 | 1,671 |
| 2018-04-12 | 1,661 | 1,665 | 1,650 | 1,651 | 1,700 | 1,651 |
| 2018-04-11 | 1,676 | 1,680 | 1,662 | 1,667 | 2,700 | 1,667 |
| 2018-04-10 | 1,682 | 1,718 | 1,663 | 1,663 | 11,600 | 1,663 |
| 2018-04-09 | 1,685 | 1,700 | 1,673 | 1,699 | 4,500 | 1,699 |
| 2018-04-06 | 1,680 | 1,696 | 1,680 | 1,693 | 3,100 | 1,693 |
| 2018-04-05 | 1,687 | 1,690 | 1,677 | 1,680 | 2,100 | 1,680 |
| 2018-04-04 | 1,676 | 1,690 | 1,676 | 1,690 | 6,700 | 1,690 |
| 2018-04-03 | 1,673 | 1,675 | 1,651 | 1,675 | 2,900 | 1,675 |
| 2018-03-30 | 1,642 | 1,665 | 1,637 | 1,662 | 3,300 | 1,662 |
| 2018-03-29 | 1,630 | 1,642 | 1,630 | 1,642 | 1,700 | 1,642 |
| 2018-03-28 | 1,584 | 1,645 | 1,569 | 1,620 | 3,600 | 1,620 |
| 2018-03-27 | 1,622 | 1,625 | 1,604 | 1,625 | 3,400 | 1,625 |
| 2018-03-26 | 1,559 | 1,597 | 1,557 | 1,558 | 4,300 | 1,558 |
| 2018-03-23 | 1,577 | 1,629 | 1,548 | 1,575 | 5,100 | 1,575 |
| 2018-03-22 | 1,620 | 1,628 | 1,596 | 1,596 | 4,900 | 1,596 |
| 2018-03-20 | 1,612 | 1,629 | 1,612 | 1,620 | 1,000 | 1,620 |
| 2018-03-19 | 1,644 | 1,644 | 1,612 | 1,612 | 2,100 | 1,612 |
| 2018-03-16 | 1,643 | 1,643 | 1,630 | 1,643 | 2,300 | 1,643 |
| 2018-03-15 | 1,633 | 1,640 | 1,630 | 1,640 | 2,700 | 1,640 |
| 2018-03-14 | 1,643 | 1,643 | 1,631 | 1,631 | 400 | 1,631 |
| 2018-03-13 | 1,627 | 1,639 | 1,622 | 1,639 | 1,000 | 1,639 |
| 2018-03-12 | 1,617 | 1,630 | 1,617 | 1,627 | 1,900 | 1,627 |
| 2018-03-09 | 1,627 | 1,627 | 1,601 | 1,615 | 1,300 | 1,615 |
| 2018-03-08 | 1,594 | 1,600 | 1,594 | 1,600 | 200 | 1,600 |
| 2018-03-07 | 1,605 | 1,605 | 1,591 | 1,594 | 600 | 1,594 |
| 2018-03-06 | 1,610 | 1,628 | 1,563 | 1,599 | 3,100 | 1,599 |
| 2018-03-05 | 1,610 | 1,610 | 1,564 | 1,564 | 2,300 | 1,564 |
| 2018-03-02 | 1,621 | 1,625 | 1,580 | 1,603 | 2,600 | 1,603 |
| 2018-03-01 | 1,633 | 1,633 | 1,620 | 1,620 | 3,100 | 1,620 |
| 2018-02-28 | 1,633 | 1,633 | 1,620 | 1,633 | 1,500 | 1,633 |
| 2018-02-27 | 1,647 | 1,647 | 1,626 | 1,633 | 1,400 | 1,633 |
| 2018-02-26 | 1,633 | 1,633 | 1,621 | 1,625 | 3,200 | 1,625 |
| 2018-02-23 | 1,670 | 1,670 | 1,611 | 1,611 | 2,600 | 1,611 |
| 2018-02-22 | 1,638 | 1,658 | 1,638 | 1,658 | 300 | 1,658 |
| 2018-02-21 | 1,650 | 1,650 | 1,638 | 1,638 | 1,600 | 1,638 |
| 2018-02-20 | 1,587 | 1,638 | 1,587 | 1,638 | 4,700 | 1,638 |
| 2018-02-19 | 1,560 | 1,587 | 1,560 | 1,587 | 900 | 1,587 |
| 2018-02-16 | 1,550 | 1,561 | 1,550 | 1,551 | 1,400 | 1,551 |
| 2018-02-15 | 1,535 | 1,550 | 1,524 | 1,550 | 1,400 | 1,550 |
| 2018-02-14 | 1,540 | 1,540 | 1,532 | 1,532 | 1,000 | 1,532 |
| 2018-02-13 | 1,571 | 1,571 | 1,540 | 1,550 | 1,500 | 1,550 |
| 2018-02-09 | 1,520 | 1,550 | 1,502 | 1,540 | 3,300 | 1,540 |
| 2018-02-08 | 1,530 | 1,572 | 1,530 | 1,552 | 1,300 | 1,552 |
| 2018-02-07 | 1,600 | 1,600 | 1,529 | 1,530 | 9,000 | 1,530 |
| 2018-02-06 | 1,575 | 1,618 | 1,520 | 1,520 | 10,400 | 1,520 |
| 2018-02-05 | 1,651 | 1,655 | 1,641 | 1,643 | 7,200 | 1,643 |
| 2018-02-02 | 1,659 | 1,670 | 1,659 | 1,670 | 1,400 | 1,670 |
| 2018-02-01 | 1,672 | 1,672 | 1,656 | 1,672 | 4,700 | 1,672 |
| 2018-01-31 | 1,671 | 1,690 | 1,654 | 1,679 | 24,400 | 1,679 |
| 2018-01-30 | 1,647 | 1,660 | 1,620 | 1,648 | 18,800 | 1,648 |
| 2018-01-29 | 1,645 | 1,660 | 1,642 | 1,648 | 3,100 | 1,648 |
| 2018-01-26 | 1,655 | 1,655 | 1,644 | 1,645 | 2,000 | 1,645 |
| 2018-01-25 | 1,647 | 1,659 | 1,630 | 1,641 | 3,900 | 1,641 |
| 2018-01-24 | 1,660 | 1,665 | 1,641 | 1,641 | 3,900 | 1,641 |
| 2018-01-23 | 1,660 | 1,660 | 1,657 | 1,660 | 1,200 | 1,660 |
| 2018-01-22 | 1,659 | 1,659 | 1,651 | 1,657 | 2,600 | 1,657 |
| 2018-01-19 | 1,655 | 1,657 | 1,653 | 1,657 | 800 | 1,657 |
| 2018-01-18 | 1,651 | 1,655 | 1,650 | 1,653 | 3,600 | 1,653 |
| 2018-01-17 | 1,655 | 1,655 | 1,651 | 1,651 | 1,000 | 1,651 |
| 2018-01-16 | 1,649 | 1,655 | 1,636 | 1,655 | 2,200 | 1,655 |
| 2018-01-15 | 1,640 | 1,650 | 1,634 | 1,649 | 8,200 | 1,649 |
| 2018-01-12 | 1,635 | 1,642 | 1,633 | 1,640 | 1,500 | 1,640 |
| 2018-01-11 | 1,638 | 1,638 | 1,633 | 1,633 | 600 | 1,633 |
| 2018-01-10 | 1,640 | 1,644 | 1,637 | 1,637 | 1,500 | 1,637 |
| 2018-01-09 | 1,635 | 1,650 | 1,570 | 1,639 | 9,000 | 1,639 |
| 2018-01-05 | 1,634 | 1,635 | 1,631 | 1,631 | 700 | 1,631 |
| 2018-01-04 | 1,640 | 1,647 | 1,630 | 1,640 | 3,700 | 1,640 |
分割・併合履歴 ： なし
