2790 (株)ナフコ 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 | 1,495 | 1,559 | 1,495 | 1,545 | 2,100 | 1,545 |
| 2018-12-27 | 1,540 | 1,540 | 1,514 | 1,514 | 1,800 | 1,514 |
| 2018-12-26 | 1,505 | 1,505 | 1,401 | 1,410 | 6,200 | 1,410 |
| 2018-12-25 | 1,500 | 1,522 | 1,353 | 1,355 | 9,100 | 1,355 |
| 2018-12-21 | 1,601 | 1,681 | 1,571 | 1,571 | 1,500 | 1,571 |
| 2018-12-20 | 1,682 | 1,682 | 1,604 | 1,604 | 4,500 | 1,604 |
| 2018-12-19 | 1,704 | 1,720 | 1,685 | 1,685 | 4,500 | 1,685 |
| 2018-12-18 | 1,756 | 1,756 | 1,708 | 1,708 | 4,500 | 1,708 |
| 2018-12-17 | 1,778 | 1,778 | 1,757 | 1,757 | 4,900 | 1,757 |
| 2018-12-14 | 1,778 | 1,783 | 1,778 | 1,778 | 4,900 | 1,778 |
| 2018-12-13 | 1,777 | 1,785 | 1,777 | 1,783 | 4,200 | 1,783 |
| 2018-12-12 | 1,765 | 1,765 | 1,762 | 1,764 | 3,800 | 1,764 |
| 2018-12-11 | 1,773 | 1,792 | 1,765 | 1,765 | 3,200 | 1,765 |
| 2018-12-10 | 1,772 | 1,780 | 1,766 | 1,771 | 2,500 | 1,771 |
| 2018-12-07 | 1,801 | 1,824 | 1,789 | 1,794 | 2,500 | 1,794 |
| 2018-12-06 | 1,805 | 1,839 | 1,802 | 1,804 | 1,500 | 1,804 |
| 2018-12-05 | 1,875 | 1,876 | 1,807 | 1,808 | 11,800 | 1,808 |
| 2018-12-04 | 1,851 | 1,863 | 1,845 | 1,863 | 5,300 | 1,863 |
| 2018-12-03 | 1,832 | 1,860 | 1,831 | 1,847 | 2,700 | 1,847 |
| 2018-11-30 | 1,805 | 1,833 | 1,805 | 1,829 | 1,600 | 1,829 |
| 2018-11-29 | 1,795 | 1,818 | 1,793 | 1,795 | 4,000 | 1,795 |
| 2018-11-28 | 1,783 | 1,795 | 1,783 | 1,795 | 1,400 | 1,795 |
| 2018-11-27 | 1,786 | 1,800 | 1,786 | 1,787 | 500 | 1,787 |
| 2018-11-26 | - | - | - | 1,804 | - | 1,804 |
| 2018-11-22 | 1,791 | 1,819 | 1,791 | 1,804 | 1,100 | 1,804 |
| 2018-11-21 | 1,792 | 1,818 | 1,792 | 1,811 | 300 | 1,811 |
| 2018-11-20 | 1,819 | 1,819 | 1,799 | 1,799 | 2,100 | 1,799 |
| 2018-11-19 | 1,818 | 1,823 | 1,815 | 1,815 | 900 | 1,815 |
| 2018-11-16 | 1,816 | 1,829 | 1,815 | 1,829 | 10,600 | 1,829 |
| 2018-11-15 | 1,829 | 1,830 | 1,816 | 1,820 | 23,100 | 1,820 |
| 2018-11-14 | 1,828 | 1,830 | 1,810 | 1,830 | 7,700 | 1,830 |
| 2018-11-13 | 1,815 | 1,833 | 1,802 | 1,815 | 5,700 | 1,815 |
| 2018-11-12 | 1,831 | 1,832 | 1,812 | 1,815 | 3,200 | 1,815 |
| 2018-11-09 | 1,846 | 1,849 | 1,831 | 1,831 | 6,900 | 1,831 |
| 2018-11-08 | 1,833 | 1,842 | 1,833 | 1,834 | 2,700 | 1,834 |
| 2018-11-07 | 1,831 | 1,844 | 1,831 | 1,833 | 900 | 1,833 |
| 2018-11-06 | 1,834 | 1,850 | 1,834 | 1,834 | 5,600 | 1,834 |
| 2018-11-05 | 1,820 | 1,834 | 1,820 | 1,834 | 1,000 | 1,834 |
| 2018-11-02 | 1,815 | 1,820 | 1,815 | 1,820 | 700 | 1,820 |
| 2018-11-01 | 1,792 | 1,816 | 1,792 | 1,812 | 2,300 | 1,812 |
| 2018-10-31 | 1,795 | 1,810 | 1,795 | 1,810 | 2,800 | 1,810 |
| 2018-10-30 | 1,795 | 1,800 | 1,795 | 1,795 | 4,300 | 1,795 |
| 2018-10-29 | 1,795 | 1,795 | 1,795 | 1,795 | 3,300 | 1,795 |
| 2018-10-26 | 1,790 | 1,796 | 1,790 | 1,790 | 18,600 | 1,790 |
| 2018-10-25 | 1,811 | 1,816 | 1,791 | 1,791 | 24,500 | 1,791 |
| 2018-10-24 | 1,835 | 1,835 | 1,820 | 1,831 | 4,800 | 1,831 |
| 2018-10-23 | 1,840 | 1,840 | 1,831 | 1,831 | 6,100 | 1,831 |
| 2018-10-22 | 1,845 | 1,845 | 1,840 | 1,840 | 3,000 | 1,840 |
| 2018-10-19 | 1,829 | 1,845 | 1,829 | 1,845 | 1,100 | 1,845 |
| 2018-10-18 | 1,845 | 1,845 | 1,840 | 1,845 | 4,200 | 1,845 |
| 2018-10-17 | 1,836 | 1,838 | 1,836 | 1,838 | 1,800 | 1,838 |
| 2018-10-16 | 1,835 | 1,845 | 1,830 | 1,835 | 4,500 | 1,835 |
| 2018-10-15 | 1,845 | 1,845 | 1,822 | 1,830 | 15,000 | 1,830 |
| 2018-10-12 | 1,835 | 1,844 | 1,835 | 1,844 | 6,900 | 1,844 |
| 2018-10-11 | 1,835 | 1,835 | 1,820 | 1,827 | 4,400 | 1,827 |
| 2018-10-10 | 1,836 | 1,837 | 1,830 | 1,830 | 1,500 | 1,830 |
| 2018-10-09 | 1,831 | 1,834 | 1,831 | 1,834 | 700 | 1,834 |
| 2018-10-05 | 1,827 | 1,831 | 1,827 | 1,831 | 300 | 1,831 |
| 2018-10-04 | 1,849 | 1,849 | 1,835 | 1,841 | 5,100 | 1,841 |
| 2018-10-03 | 1,859 | 1,859 | 1,849 | 1,849 | 1,000 | 1,849 |
| 2018-10-02 | 1,850 | 1,860 | 1,850 | 1,860 | 1,100 | 1,860 |
| 2018-10-01 | 1,838 | 1,860 | 1,827 | 1,850 | 8,200 | 1,850 |
| 2018-09-28 | 1,830 | 1,830 | 1,811 | 1,826 | 1,100 | 1,826 |
| 2018-09-27 | 1,809 | 1,838 | 1,806 | 1,838 | 1,400 | 1,838 |
| 2018-09-26 | 1,813 | 1,829 | 1,813 | 1,825 | 700 | 1,825 |
| 2018-09-25 | 1,825 | 1,830 | 1,825 | 1,830 | 1,900 | 1,830 |
| 2018-09-21 | 1,820 | 1,825 | 1,820 | 1,821 | 1,500 | 1,821 |
| 2018-09-20 | 1,803 | 1,826 | 1,803 | 1,816 | 2,100 | 1,816 |
| 2018-09-19 | 1,825 | 1,825 | 1,802 | 1,804 | 2,200 | 1,804 |
| 2018-09-18 | 1,819 | 1,820 | 1,816 | 1,820 | 2,100 | 1,820 |
| 2018-09-14 | 1,819 | 1,827 | 1,798 | 1,819 | 4,800 | 1,819 |
| 2018-09-13 | 1,821 | 1,823 | 1,803 | 1,819 | 2,100 | 1,819 |
| 2018-09-12 | 1,823 | 1,823 | 1,801 | 1,802 | 1,900 | 1,802 |
| 2018-09-11 | 1,826 | 1,831 | 1,822 | 1,822 | 700 | 1,822 |
| 2018-09-10 | 1,822 | 1,822 | 1,810 | 1,822 | 1,800 | 1,822 |
| 2018-09-07 | 1,826 | 1,826 | 1,822 | 1,822 | 800 | 1,822 |
| 2018-09-06 | 1,847 | 1,847 | 1,825 | 1,825 | 1,300 | 1,825 |
| 2018-09-05 | 1,836 | 1,849 | 1,824 | 1,825 | 1,300 | 1,825 |
| 2018-09-04 | 1,843 | 1,843 | 1,837 | 1,843 | 11,400 | 1,843 |
| 2018-09-03 | 1,832 | 1,845 | 1,832 | 1,845 | 1,100 | 1,845 |
| 2018-08-31 | 1,832 | 1,847 | 1,832 | 1,835 | 1,400 | 1,835 |
| 2018-08-30 | 1,847 | 1,847 | 1,833 | 1,833 | 500 | 1,833 |
| 2018-08-29 | 1,825 | 1,848 | 1,825 | 1,847 | 1,000 | 1,847 |
| 2018-08-28 | 1,815 | 1,830 | 1,815 | 1,825 | 3,600 | 1,825 |
| 2018-08-27 | 1,845 | 1,846 | 1,839 | 1,839 | 3,400 | 1,839 |
| 2018-08-24 | 1,820 | 1,821 | 1,820 | 1,820 | 1,800 | 1,820 |
| 2018-08-23 | 1,810 | 1,820 | 1,810 | 1,820 | 2,000 | 1,820 |
| 2018-08-22 | 1,810 | 1,811 | 1,801 | 1,810 | 1,800 | 1,810 |
| 2018-08-21 | 1,808 | 1,824 | 1,808 | 1,810 | 2,500 | 1,810 |
| 2018-08-20 | 1,840 | 1,840 | 1,825 | 1,825 | 4,100 | 1,825 |
| 2018-08-17 | 1,846 | 1,856 | 1,810 | 1,817 | 8,000 | 1,817 |
| 2018-08-16 | 1,849 | 1,855 | 1,834 | 1,837 | 1,900 | 1,837 |
| 2018-08-15 | 1,845 | 1,877 | 1,810 | 1,875 | 13,000 | 1,875 |
| 2018-08-14 | 1,829 | 1,840 | 1,829 | 1,836 | 2,000 | 1,836 |
| 2018-08-13 | 1,818 | 1,834 | 1,813 | 1,829 | 1,000 | 1,829 |
| 2018-08-10 | 1,821 | 1,830 | 1,815 | 1,815 | 6,700 | 1,815 |
| 2018-08-09 | 1,827 | 1,828 | 1,821 | 1,821 | 7,500 | 1,821 |
| 2018-08-08 | 1,829 | 1,843 | 1,829 | 1,830 | 3,600 | 1,830 |
| 2018-08-07 | 1,827 | 1,827 | 1,802 | 1,802 | 3,300 | 1,802 |
| 2018-08-06 | 1,817 | 1,838 | 1,804 | 1,804 | 4,200 | 1,804 |
| 2018-08-03 | 1,823 | 1,825 | 1,817 | 1,817 | 2,700 | 1,817 |
| 2018-08-02 | 1,826 | 1,854 | 1,821 | 1,821 | 6,900 | 1,821 |
| 2018-08-01 | 1,847 | 1,848 | 1,821 | 1,821 | 2,300 | 1,821 |
| 2018-07-31 | 1,829 | 1,835 | 1,820 | 1,834 | 3,400 | 1,834 |
| 2018-07-30 | 1,845 | 1,845 | 1,826 | 1,830 | 5,100 | 1,830 |
| 2018-07-27 | 1,845 | 1,845 | 1,845 | 1,845 | 600 | 1,845 |
| 2018-07-26 | - | - | - | 1,867 | - | 1,867 |
| 2018-07-25 | 1,840 | 1,867 | 1,830 | 1,867 | 800 | 1,867 |
| 2018-07-24 | 1,841 | 1,861 | 1,837 | 1,846 | 3,800 | 1,846 |
| 2018-07-23 | 1,861 | 1,861 | 1,844 | 1,846 | 4,100 | 1,846 |
| 2018-07-20 | 1,860 | 1,861 | 1,860 | 1,861 | 1,000 | 1,861 |
| 2018-07-19 | 1,870 | 1,875 | 1,860 | 1,860 | 700 | 1,860 |
| 2018-07-18 | 1,869 | 1,879 | 1,860 | 1,879 | 4,700 | 1,879 |
| 2018-07-17 | 1,862 | 1,866 | 1,862 | 1,866 | 600 | 1,866 |
| 2018-07-13 | 1,867 | 1,879 | 1,861 | 1,861 | 11,600 | 1,861 |
| 2018-07-12 | 1,882 | 1,905 | 1,880 | 1,892 | 7,200 | 1,892 |
| 2018-07-11 | 1,875 | 1,888 | 1,862 | 1,865 | 3,400 | 1,865 |
| 2018-07-10 | 1,877 | 1,890 | 1,877 | 1,880 | 4,400 | 1,880 |
| 2018-07-09 | 1,902 | 1,902 | 1,866 | 1,869 | 4,200 | 1,869 |
| 2018-07-06 | 1,843 | 1,855 | 1,832 | 1,851 | 2,200 | 1,851 |
| 2018-07-05 | 1,891 | 1,891 | 1,853 | 1,853 | 9,700 | 1,853 |
| 2018-07-04 | 1,863 | 1,878 | 1,855 | 1,878 | 3,400 | 1,878 |
| 2018-07-03 | 1,862 | 1,862 | 1,841 | 1,856 | 4,200 | 1,856 |
| 2018-07-02 | 1,851 | 1,855 | 1,850 | 1,850 | 1,800 | 1,850 |
| 2018-06-29 | 1,850 | 1,850 | 1,845 | 1,845 | 5,800 | 1,845 |
| 2018-06-28 | 1,868 | 1,868 | 1,843 | 1,850 | 500 | 1,850 |
| 2018-06-27 | 1,820 | 1,844 | 1,820 | 1,841 | 1,800 | 1,841 |
| 2018-06-26 | 1,823 | 1,840 | 1,821 | 1,840 | 2,500 | 1,840 |
| 2018-06-25 | 1,844 | 1,846 | 1,844 | 1,845 | 3,500 | 1,845 |
| 2018-06-22 | 1,826 | 1,855 | 1,824 | 1,855 | 3,300 | 1,855 |
| 2018-06-21 | 1,850 | 1,859 | 1,850 | 1,859 | 1,800 | 1,859 |
| 2018-06-20 | 1,823 | 1,857 | 1,823 | 1,850 | 1,400 | 1,850 |
| 2018-06-19 | 1,835 | 1,843 | 1,823 | 1,823 | 2,000 | 1,823 |
| 2018-06-18 | 1,860 | 1,860 | 1,821 | 1,835 | 2,400 | 1,835 |
| 2018-06-15 | 1,900 | 1,902 | 1,850 | 1,860 | 9,700 | 1,860 |
| 2018-06-14 | 1,914 | 1,914 | 1,896 | 1,902 | 2,800 | 1,902 |
| 2018-06-13 | 1,871 | 1,913 | 1,863 | 1,898 | 2,300 | 1,898 |
| 2018-06-12 | 1,860 | 1,863 | 1,846 | 1,863 | 1,500 | 1,863 |
| 2018-06-11 | 1,860 | 1,860 | 1,859 | 1,859 | 500 | 1,859 |
| 2018-06-08 | 1,855 | 1,860 | 1,835 | 1,860 | 1,600 | 1,860 |
| 2018-06-07 | 1,830 | 1,863 | 1,829 | 1,853 | 4,100 | 1,853 |
| 2018-06-06 | 1,822 | 1,829 | 1,810 | 1,829 | 4,500 | 1,829 |
| 2018-06-05 | 1,855 | 1,855 | 1,822 | 1,832 | 3,200 | 1,832 |
| 2018-06-04 | 1,865 | 1,865 | 1,853 | 1,853 | 1,900 | 1,853 |
| 2018-06-01 | 1,865 | 1,865 | 1,865 | 1,865 | 200 | 1,865 |
| 2018-05-31 | 1,870 | 1,870 | 1,870 | 1,870 | 100 | 1,870 |
| 2018-05-30 | 1,871 | 1,871 | 1,870 | 1,870 | 300 | 1,870 |
| 2018-05-29 | 1,883 | 1,884 | 1,880 | 1,880 | 1,900 | 1,880 |
| 2018-05-28 | 1,902 | 1,902 | 1,888 | 1,889 | 1,400 | 1,889 |
| 2018-05-25 | 1,912 | 1,930 | 1,882 | 1,905 | 2,000 | 1,905 |
| 2018-05-24 | 1,931 | 1,931 | 1,891 | 1,901 | 2,500 | 1,901 |
| 2018-05-23 | 1,914 | 1,930 | 1,878 | 1,930 | 7,200 | 1,930 |
| 2018-05-22 | 1,919 | 1,919 | 1,856 | 1,906 | 5,900 | 1,906 |
| 2018-05-21 | 1,906 | 1,942 | 1,905 | 1,942 | 1,400 | 1,942 |
| 2018-05-18 | 1,929 | 1,929 | 1,890 | 1,906 | 12,100 | 1,906 |
| 2018-05-17 | 1,962 | 1,962 | 1,912 | 1,918 | 3,600 | 1,918 |
| 2018-05-16 | 1,990 | 1,990 | 1,961 | 1,962 | 3,400 | 1,962 |
| 2018-05-15 | 1,971 | 2,010 | 1,924 | 2,010 | 11,200 | 2,010 |
| 2018-05-14 | 1,948 | 1,981 | 1,911 | 1,931 | 13,600 | 1,931 |
| 2018-05-11 | 1,837 | 1,845 | 1,836 | 1,836 | 3,700 | 1,836 |
| 2018-05-10 | 1,841 | 1,842 | 1,835 | 1,836 | 1,800 | 1,836 |
| 2018-05-09 | 1,840 | 1,841 | 1,840 | 1,840 | 3,300 | 1,840 |
| 2018-05-08 | 1,847 | 1,848 | 1,840 | 1,840 | 5,600 | 1,840 |
| 2018-05-07 | 1,834 | 1,846 | 1,834 | 1,846 | 700 | 1,846 |
| 2018-05-02 | 1,840 | 1,841 | 1,834 | 1,834 | 1,000 | 1,834 |
| 2018-05-01 | 1,847 | 1,850 | 1,834 | 1,834 | 1,600 | 1,834 |
| 2018-04-27 | 1,850 | 1,856 | 1,834 | 1,845 | 1,600 | 1,845 |
| 2018-04-26 | 1,825 | 1,844 | 1,825 | 1,844 | 1,000 | 1,844 |
| 2018-04-25 | 1,818 | 1,830 | 1,813 | 1,830 | 1,500 | 1,830 |
| 2018-04-24 | 1,801 | 1,823 | 1,800 | 1,823 | 2,100 | 1,823 |
| 2018-04-23 | 1,791 | 1,803 | 1,791 | 1,798 | 2,300 | 1,798 |
| 2018-04-20 | 1,780 | 1,804 | 1,780 | 1,790 | 900 | 1,790 |
| 2018-04-19 | 1,767 | 1,795 | 1,767 | 1,772 | 4,200 | 1,772 |
| 2018-04-18 | 1,765 | 1,785 | 1,765 | 1,785 | 700 | 1,785 |
| 2018-04-17 | 1,791 | 1,797 | 1,755 | 1,755 | 10,200 | 1,755 |
| 2018-04-16 | 1,788 | 1,799 | 1,785 | 1,786 | 4,100 | 1,786 |
| 2018-04-13 | 1,788 | 1,800 | 1,787 | 1,788 | 4,900 | 1,788 |
| 2018-04-12 | 1,799 | 1,800 | 1,785 | 1,800 | 3,000 | 1,800 |
| 2018-04-11 | 1,801 | 1,801 | 1,782 | 1,788 | 5,200 | 1,788 |
| 2018-04-10 | 1,790 | 1,802 | 1,780 | 1,799 | 1,900 | 1,799 |
| 2018-04-09 | 1,780 | 1,804 | 1,778 | 1,783 | 2,900 | 1,783 |
| 2018-04-06 | 1,780 | 1,789 | 1,778 | 1,788 | 5,000 | 1,788 |
| 2018-04-05 | 1,786 | 1,795 | 1,785 | 1,786 | 6,100 | 1,786 |
| 2018-04-04 | 1,795 | 1,800 | 1,785 | 1,791 | 5,800 | 1,791 |
| 2018-04-03 | 1,800 | 1,820 | 1,781 | 1,814 | 8,900 | 1,814 |
| 2018-03-30 | 1,821 | 1,829 | 1,815 | 1,822 | 3,400 | 1,822 |
| 2018-03-29 | 1,869 | 1,869 | 1,809 | 1,822 | 12,400 | 1,822 |
| 2018-03-28 | 1,843 | 1,843 | 1,816 | 1,830 | 1,600 | 1,830 |
| 2018-03-27 | 1,848 | 1,865 | 1,843 | 1,865 | 2,800 | 1,865 |
| 2018-03-26 | 1,850 | 1,850 | 1,815 | 1,815 | 1,800 | 1,815 |
| 2018-03-23 | 1,900 | 1,900 | 1,825 | 1,825 | 9,000 | 1,825 |
| 2018-03-22 | 1,911 | 1,921 | 1,910 | 1,921 | 1,200 | 1,921 |
| 2018-03-20 | 1,931 | 1,931 | 1,910 | 1,917 | 1,600 | 1,917 |
| 2018-03-19 | 1,931 | 1,950 | 1,931 | 1,931 | 2,500 | 1,931 |
| 2018-03-16 | 1,950 | 1,950 | 1,950 | 1,950 | 900 | 1,950 |
| 2018-03-15 | 1,955 | 1,955 | 1,950 | 1,950 | 3,100 | 1,950 |
| 2018-03-14 | 1,947 | 1,956 | 1,947 | 1,955 | 600 | 1,955 |
| 2018-03-13 | 1,940 | 1,961 | 1,940 | 1,951 | 3,100 | 1,951 |
| 2018-03-12 | 1,939 | 1,946 | 1,934 | 1,934 | 6,900 | 1,934 |
| 2018-03-09 | 1,916 | 1,939 | 1,916 | 1,918 | 500 | 1,918 |
| 2018-03-08 | 1,921 | 1,936 | 1,915 | 1,915 | 3,800 | 1,915 |
| 2018-03-07 | 1,964 | 1,965 | 1,945 | 1,945 | 2,500 | 1,945 |
| 2018-03-06 | 1,965 | 1,965 | 1,942 | 1,963 | 1,200 | 1,963 |
| 2018-03-05 | 1,952 | 1,952 | 1,924 | 1,924 | 4,100 | 1,924 |
| 2018-03-02 | 1,970 | 1,980 | 1,968 | 1,975 | 2,700 | 1,975 |
| 2018-03-01 | 1,999 | 2,039 | 1,996 | 2,000 | 1,700 | 2,000 |
| 2018-02-28 | 1,983 | 2,047 | 1,983 | 2,044 | 4,000 | 2,044 |
| 2018-02-27 | 1,998 | 2,027 | 1,983 | 1,983 | 5,800 | 1,983 |
| 2018-02-26 | 1,995 | 2,037 | 1,990 | 2,007 | 4,800 | 2,007 |
| 2018-02-23 | 2,016 | 2,023 | 1,994 | 2,014 | 2,600 | 2,014 |
| 2018-02-22 | 2,050 | 2,050 | 1,996 | 2,021 | 10,100 | 2,021 |
| 2018-02-21 | 2,103 | 2,117 | 2,090 | 2,092 | 1,700 | 2,092 |
| 2018-02-20 | 2,150 | 2,150 | 2,089 | 2,115 | 3,900 | 2,115 |
| 2018-02-19 | 2,150 | 2,172 | 2,122 | 2,140 | 15,900 | 2,140 |
| 2018-02-16 | 2,062 | 2,088 | 2,055 | 2,088 | 22,500 | 2,088 |
| 2018-02-15 | 2,050 | 2,060 | 2,021 | 2,056 | 12,700 | 2,056 |
| 2018-02-14 | 1,980 | 1,999 | 1,960 | 1,990 | 5,800 | 1,990 |
| 2018-02-13 | 1,960 | 1,981 | 1,945 | 1,980 | 25,600 | 1,980 |
| 2018-02-09 | 1,930 | 1,951 | 1,920 | 1,942 | 10,000 | 1,942 |
| 2018-02-08 | 1,950 | 1,987 | 1,950 | 1,964 | 3,100 | 1,964 |
| 2018-02-07 | 1,940 | 1,991 | 1,940 | 1,970 | 5,200 | 1,970 |
| 2018-02-06 | 1,980 | 1,987 | 1,930 | 1,931 | 25,600 | 1,931 |
| 2018-02-05 | 1,975 | 2,020 | 1,975 | 2,019 | 19,900 | 2,019 |
| 2018-02-02 | 2,027 | 2,030 | 2,015 | 2,025 | 2,200 | 2,025 |
| 2018-02-01 | 2,004 | 2,030 | 2,004 | 2,012 | 1,600 | 2,012 |
| 2018-01-31 | 2,022 | 2,038 | 1,990 | 2,011 | 6,300 | 2,011 |
| 2018-01-30 | 2,071 | 2,071 | 2,021 | 2,045 | 4,700 | 2,045 |
| 2018-01-29 | 2,086 | 2,094 | 2,032 | 2,071 | 9,300 | 2,071 |
| 2018-01-26 | 2,019 | 2,088 | 2,019 | 2,057 | 8,100 | 2,057 |
| 2018-01-25 | 2,025 | 2,054 | 2,025 | 2,036 | 6,200 | 2,036 |
| 2018-01-24 | 2,050 | 2,050 | 2,015 | 2,025 | 2,500 | 2,025 |
| 2018-01-23 | 2,016 | 2,073 | 2,016 | 2,050 | 4,400 | 2,050 |
| 2018-01-22 | 2,059 | 2,059 | 2,010 | 2,011 | 7,700 | 2,011 |
| 2018-01-19 | 2,089 | 2,095 | 2,010 | 2,059 | 9,600 | 2,059 |
| 2018-01-18 | 2,093 | 2,133 | 2,078 | 2,100 | 7,800 | 2,100 |
| 2018-01-17 | 2,000 | 2,138 | 1,980 | 2,138 | 16,500 | 2,138 |
| 2018-01-16 | 2,063 | 2,063 | 2,017 | 2,018 | 4,100 | 2,018 |
| 2018-01-15 | 2,100 | 2,119 | 2,055 | 2,062 | 16,400 | 2,062 |
| 2018-01-12 | 2,056 | 2,099 | 2,052 | 2,098 | 19,800 | 2,098 |
| 2018-01-11 | 2,115 | 2,115 | 2,037 | 2,068 | 19,700 | 2,068 |
| 2018-01-10 | 2,150 | 2,150 | 2,100 | 2,124 | 17,400 | 2,124 |
| 2018-01-09 | 2,060 | 2,120 | 2,060 | 2,104 | 11,900 | 2,104 |
| 2018-01-05 | 2,060 | 2,095 | 2,058 | 2,086 | 13,700 | 2,086 |
| 2018-01-04 | 2,017 | 2,042 | 2,001 | 2,035 | 20,200 | 2,035 |
分割・併合履歴 ： なし
