2818 (株)ピエトロ 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 | 1,621 | 1,636 | 1,621 | 1,636 | 3,700 | 1,636 |
| 2018-12-27 | 1,633 | 1,638 | 1,627 | 1,631 | 3,300 | 1,631 |
| 2018-12-26 | 1,611 | 1,629 | 1,611 | 1,614 | 3,100 | 1,614 |
| 2018-12-25 | 1,625 | 1,625 | 1,605 | 1,620 | 8,000 | 1,620 |
| 2018-12-21 | 1,630 | 1,636 | 1,626 | 1,626 | 6,800 | 1,626 |
| 2018-12-20 | 1,645 | 1,647 | 1,636 | 1,636 | 6,800 | 1,636 |
| 2018-12-19 | 1,648 | 1,649 | 1,644 | 1,645 | 2,600 | 1,645 |
| 2018-12-18 | 1,641 | 1,648 | 1,641 | 1,648 | 1,700 | 1,648 |
| 2018-12-17 | 1,648 | 1,648 | 1,641 | 1,641 | 2,000 | 1,641 |
| 2018-12-14 | 1,648 | 1,649 | 1,642 | 1,649 | 5,200 | 1,649 |
| 2018-12-13 | 1,642 | 1,649 | 1,642 | 1,646 | 4,100 | 1,646 |
| 2018-12-12 | 1,649 | 1,649 | 1,643 | 1,648 | 4,300 | 1,648 |
| 2018-12-11 | 1,646 | 1,649 | 1,642 | 1,643 | 4,700 | 1,643 |
| 2018-12-10 | 1,656 | 1,656 | 1,648 | 1,649 | 4,700 | 1,649 |
| 2018-12-07 | 1,655 | 1,655 | 1,646 | 1,650 | 3,400 | 1,650 |
| 2018-12-06 | 1,655 | 1,655 | 1,649 | 1,649 | 4,500 | 1,649 |
| 2018-12-05 | 1,653 | 1,655 | 1,651 | 1,651 | 3,800 | 1,651 |
| 2018-12-04 | 1,653 | 1,653 | 1,650 | 1,653 | 2,600 | 1,653 |
| 2018-12-03 | 1,650 | 1,656 | 1,640 | 1,656 | 6,900 | 1,656 |
| 2018-11-30 | 1,645 | 1,651 | 1,641 | 1,643 | 3,100 | 1,643 |
| 2018-11-29 | 1,654 | 1,654 | 1,642 | 1,645 | 2,400 | 1,645 |
| 2018-11-28 | 1,654 | 1,655 | 1,645 | 1,649 | 2,400 | 1,649 |
| 2018-11-27 | 1,649 | 1,650 | 1,642 | 1,650 | 3,200 | 1,650 |
| 2018-11-26 | 1,642 | 1,648 | 1,642 | 1,645 | 1,500 | 1,645 |
| 2018-11-22 | 1,655 | 1,655 | 1,646 | 1,646 | 2,600 | 1,646 |
| 2018-11-21 | 1,645 | 1,649 | 1,645 | 1,645 | 1,700 | 1,645 |
| 2018-11-20 | 1,651 | 1,652 | 1,647 | 1,647 | 500 | 1,647 |
| 2018-11-19 | 1,644 | 1,653 | 1,642 | 1,651 | 1,000 | 1,651 |
| 2018-11-16 | 1,649 | 1,652 | 1,642 | 1,651 | 1,900 | 1,651 |
| 2018-11-15 | 1,645 | 1,650 | 1,641 | 1,648 | 1,700 | 1,648 |
| 2018-11-14 | 1,653 | 1,653 | 1,641 | 1,642 | 2,200 | 1,642 |
| 2018-11-13 | 1,651 | 1,651 | 1,646 | 1,646 | 3,500 | 1,646 |
| 2018-11-12 | 1,640 | 1,649 | 1,640 | 1,649 | 700 | 1,649 |
| 2018-11-09 | 1,648 | 1,648 | 1,641 | 1,647 | 1,400 | 1,647 |
| 2018-11-08 | 1,654 | 1,654 | 1,640 | 1,648 | 1,300 | 1,648 |
| 2018-11-07 | 1,648 | 1,651 | 1,642 | 1,642 | 1,900 | 1,642 |
| 2018-11-06 | 1,635 | 1,650 | 1,635 | 1,648 | 2,000 | 1,648 |
| 2018-11-05 | 1,653 | 1,653 | 1,633 | 1,640 | 2,400 | 1,640 |
| 2018-11-02 | 1,645 | 1,645 | 1,634 | 1,634 | 1,900 | 1,634 |
| 2018-11-01 | 1,632 | 1,642 | 1,632 | 1,637 | 3,200 | 1,637 |
| 2018-10-31 | 1,654 | 1,654 | 1,635 | 1,641 | 2,200 | 1,641 |
| 2018-10-30 | 1,639 | 1,655 | 1,632 | 1,655 | 7,800 | 1,655 |
| 2018-10-29 | 1,648 | 1,648 | 1,633 | 1,641 | 1,300 | 1,641 |
| 2018-10-26 | 1,632 | 1,645 | 1,632 | 1,634 | 4,600 | 1,634 |
| 2018-10-25 | 1,635 | 1,642 | 1,622 | 1,622 | 7,200 | 1,622 |
| 2018-10-24 | 1,648 | 1,650 | 1,640 | 1,650 | 2,600 | 1,650 |
| 2018-10-23 | 1,643 | 1,648 | 1,632 | 1,632 | 3,900 | 1,632 |
| 2018-10-22 | 1,638 | 1,644 | 1,636 | 1,642 | 2,400 | 1,642 |
| 2018-10-19 | 1,645 | 1,648 | 1,640 | 1,640 | 1,600 | 1,640 |
| 2018-10-18 | 1,645 | 1,654 | 1,645 | 1,648 | 3,300 | 1,648 |
| 2018-10-17 | 1,637 | 1,648 | 1,633 | 1,642 | 2,700 | 1,642 |
| 2018-10-16 | 1,633 | 1,649 | 1,633 | 1,636 | 2,500 | 1,636 |
| 2018-10-15 | 1,645 | 1,645 | 1,633 | 1,633 | 2,700 | 1,633 |
| 2018-10-12 | 1,638 | 1,639 | 1,633 | 1,635 | 4,100 | 1,635 |
| 2018-10-11 | 1,637 | 1,642 | 1,630 | 1,639 | 5,800 | 1,639 |
| 2018-10-10 | 1,644 | 1,647 | 1,641 | 1,643 | 1,700 | 1,643 |
| 2018-10-09 | 1,650 | 1,651 | 1,645 | 1,645 | 1,900 | 1,645 |
| 2018-10-05 | 1,658 | 1,659 | 1,654 | 1,654 | 2,500 | 1,654 |
| 2018-10-04 | 1,657 | 1,664 | 1,657 | 1,658 | 2,700 | 1,658 |
| 2018-10-03 | 1,665 | 1,665 | 1,656 | 1,656 | 3,700 | 1,656 |
| 2018-10-02 | 1,656 | 1,663 | 1,655 | 1,661 | 1,400 | 1,661 |
| 2018-10-01 | 1,665 | 1,665 | 1,652 | 1,654 | 3,900 | 1,654 |
| 2018-09-28 | 1,650 | 1,655 | 1,646 | 1,646 | 2,400 | 1,646 |
| 2018-09-27 | 1,651 | 1,654 | 1,648 | 1,652 | 3,100 | 1,652 |
| 2018-09-26 | 1,646 | 1,653 | 1,643 | 1,653 | 7,000 | 1,653 |
| 2018-09-25 | 1,655 | 1,662 | 1,655 | 1,662 | 18,600 | 1,662 |
| 2018-09-21 | 1,649 | 1,655 | 1,645 | 1,655 | 6,700 | 1,655 |
| 2018-09-20 | 1,649 | 1,650 | 1,639 | 1,645 | 8,100 | 1,645 |
| 2018-09-19 | 1,641 | 1,649 | 1,641 | 1,649 | 4,400 | 1,649 |
| 2018-09-18 | 1,636 | 1,642 | 1,635 | 1,641 | 5,000 | 1,641 |
| 2018-09-14 | 1,639 | 1,639 | 1,637 | 1,637 | 7,300 | 1,637 |
| 2018-09-13 | 1,641 | 1,641 | 1,632 | 1,637 | 7,700 | 1,637 |
| 2018-09-12 | 1,631 | 1,634 | 1,631 | 1,632 | 2,100 | 1,632 |
| 2018-09-11 | 1,633 | 1,633 | 1,630 | 1,631 | 1,800 | 1,631 |
| 2018-09-10 | 1,632 | 1,633 | 1,629 | 1,630 | 5,500 | 1,630 |
| 2018-09-07 | 1,630 | 1,633 | 1,630 | 1,633 | 3,700 | 1,633 |
| 2018-09-06 | 1,633 | 1,633 | 1,631 | 1,631 | 2,000 | 1,631 |
| 2018-09-05 | 1,638 | 1,638 | 1,631 | 1,633 | 1,700 | 1,633 |
| 2018-09-04 | 1,631 | 1,637 | 1,631 | 1,637 | 2,400 | 1,637 |
| 2018-09-03 | 1,631 | 1,637 | 1,631 | 1,634 | 1,700 | 1,634 |
| 2018-08-31 | 1,634 | 1,634 | 1,630 | 1,630 | 2,500 | 1,630 |
| 2018-08-30 | 1,633 | 1,644 | 1,633 | 1,638 | 1,800 | 1,638 |
| 2018-08-29 | 1,636 | 1,645 | 1,630 | 1,632 | 3,100 | 1,632 |
| 2018-08-28 | 1,645 | 1,645 | 1,632 | 1,636 | 1,900 | 1,636 |
| 2018-08-27 | 1,633 | 1,645 | 1,632 | 1,645 | 2,200 | 1,645 |
| 2018-08-24 | 1,635 | 1,645 | 1,630 | 1,632 | 1,700 | 1,632 |
| 2018-08-23 | 1,640 | 1,640 | 1,631 | 1,635 | 1,200 | 1,635 |
| 2018-08-22 | 1,631 | 1,639 | 1,630 | 1,631 | 1,400 | 1,631 |
| 2018-08-21 | 1,632 | 1,632 | 1,631 | 1,631 | 1,000 | 1,631 |
| 2018-08-20 | 1,649 | 1,650 | 1,632 | 1,632 | 2,600 | 1,632 |
| 2018-08-17 | 1,637 | 1,649 | 1,633 | 1,648 | 2,200 | 1,648 |
| 2018-08-16 | 1,635 | 1,646 | 1,635 | 1,637 | 1,900 | 1,637 |
| 2018-08-15 | 1,641 | 1,641 | 1,635 | 1,639 | 2,600 | 1,639 |
| 2018-08-14 | 1,632 | 1,648 | 1,631 | 1,639 | 1,800 | 1,639 |
| 2018-08-13 | 1,631 | 1,632 | 1,630 | 1,632 | 2,800 | 1,632 |
| 2018-08-10 | 1,633 | 1,637 | 1,631 | 1,631 | 2,200 | 1,631 |
| 2018-08-09 | 1,632 | 1,639 | 1,632 | 1,632 | 1,400 | 1,632 |
| 2018-08-08 | 1,635 | 1,640 | 1,632 | 1,632 | 3,200 | 1,632 |
| 2018-08-07 | 1,640 | 1,646 | 1,636 | 1,643 | 1,300 | 1,643 |
| 2018-08-06 | 1,650 | 1,650 | 1,634 | 1,634 | 2,500 | 1,634 |
| 2018-08-03 | 1,640 | 1,644 | 1,637 | 1,640 | 2,400 | 1,640 |
| 2018-08-02 | 1,649 | 1,649 | 1,643 | 1,643 | 1,300 | 1,643 |
| 2018-08-01 | 1,649 | 1,649 | 1,632 | 1,644 | 3,100 | 1,644 |
| 2018-07-31 | 1,651 | 1,651 | 1,631 | 1,645 | 5,400 | 1,645 |
| 2018-07-30 | 1,640 | 1,652 | 1,638 | 1,652 | 4,600 | 1,652 |
| 2018-07-27 | 1,642 | 1,647 | 1,642 | 1,647 | 800 | 1,647 |
| 2018-07-26 | 1,637 | 1,648 | 1,632 | 1,642 | 1,200 | 1,642 |
| 2018-07-25 | 1,642 | 1,642 | 1,632 | 1,639 | 1,700 | 1,639 |
| 2018-07-24 | 1,642 | 1,648 | 1,642 | 1,642 | 900 | 1,642 |
| 2018-07-23 | 1,650 | 1,650 | 1,631 | 1,646 | 3,700 | 1,646 |
| 2018-07-20 | 1,636 | 1,643 | 1,636 | 1,639 | 1,500 | 1,639 |
| 2018-07-19 | 1,638 | 1,646 | 1,636 | 1,644 | 1,900 | 1,644 |
| 2018-07-18 | 1,649 | 1,650 | 1,636 | 1,641 | 2,500 | 1,641 |
| 2018-07-17 | 1,648 | 1,648 | 1,640 | 1,646 | 1,900 | 1,646 |
| 2018-07-13 | 1,650 | 1,650 | 1,638 | 1,641 | 3,700 | 1,641 |
| 2018-07-12 | 1,647 | 1,647 | 1,639 | 1,646 | 1,600 | 1,646 |
| 2018-07-11 | 1,645 | 1,646 | 1,642 | 1,646 | 1,200 | 1,646 |
| 2018-07-10 | 1,642 | 1,644 | 1,639 | 1,639 | 3,800 | 1,639 |
| 2018-07-09 | 1,649 | 1,651 | 1,641 | 1,641 | 2,400 | 1,641 |
| 2018-07-06 | 1,647 | 1,648 | 1,640 | 1,646 | 3,900 | 1,646 |
| 2018-07-05 | 1,653 | 1,653 | 1,647 | 1,648 | 2,000 | 1,648 |
| 2018-07-04 | 1,644 | 1,655 | 1,642 | 1,655 | 2,500 | 1,655 |
| 2018-07-03 | 1,646 | 1,646 | 1,640 | 1,644 | 2,500 | 1,644 |
| 2018-07-02 | 1,658 | 1,658 | 1,640 | 1,640 | 4,900 | 1,640 |
| 2018-06-29 | 1,644 | 1,652 | 1,644 | 1,644 | 1,600 | 1,644 |
| 2018-06-28 | 1,645 | 1,651 | 1,644 | 1,651 | 2,300 | 1,651 |
| 2018-06-27 | 1,650 | 1,650 | 1,645 | 1,645 | 1,100 | 1,645 |
| 2018-06-26 | 1,658 | 1,658 | 1,646 | 1,650 | 1,200 | 1,650 |
| 2018-06-25 | 1,654 | 1,654 | 1,645 | 1,646 | 1,700 | 1,646 |
| 2018-06-22 | 1,653 | 1,654 | 1,643 | 1,654 | 1,400 | 1,654 |
| 2018-06-21 | 1,653 | 1,653 | 1,644 | 1,648 | 2,000 | 1,648 |
| 2018-06-20 | 1,650 | 1,653 | 1,645 | 1,652 | 1,800 | 1,652 |
| 2018-06-19 | 1,651 | 1,651 | 1,646 | 1,650 | 2,200 | 1,650 |
| 2018-06-18 | 1,643 | 1,652 | 1,641 | 1,644 | 2,300 | 1,644 |
| 2018-06-15 | 1,643 | 1,650 | 1,641 | 1,648 | 3,100 | 1,648 |
| 2018-06-14 | 1,648 | 1,649 | 1,644 | 1,649 | 1,700 | 1,649 |
| 2018-06-13 | 1,649 | 1,649 | 1,646 | 1,647 | 1,100 | 1,647 |
| 2018-06-12 | 1,645 | 1,648 | 1,645 | 1,647 | 1,800 | 1,647 |
| 2018-06-11 | 1,646 | 1,649 | 1,641 | 1,647 | 3,200 | 1,647 |
| 2018-06-08 | 1,641 | 1,650 | 1,641 | 1,645 | 3,800 | 1,645 |
| 2018-06-07 | 1,644 | 1,651 | 1,641 | 1,651 | 1,300 | 1,651 |
| 2018-06-06 | 1,643 | 1,650 | 1,640 | 1,644 | 3,700 | 1,644 |
| 2018-06-05 | 1,654 | 1,654 | 1,642 | 1,652 | 2,900 | 1,652 |
| 2018-06-04 | 1,640 | 1,652 | 1,640 | 1,652 | 5,300 | 1,652 |
| 2018-06-01 | 1,641 | 1,650 | 1,640 | 1,643 | 2,000 | 1,643 |
| 2018-05-31 | 1,651 | 1,651 | 1,640 | 1,641 | 2,700 | 1,641 |
| 2018-05-30 | 1,653 | 1,653 | 1,643 | 1,651 | 1,800 | 1,651 |
| 2018-05-29 | 1,652 | 1,654 | 1,646 | 1,654 | 1,700 | 1,654 |
| 2018-05-28 | 1,654 | 1,654 | 1,647 | 1,652 | 1,100 | 1,652 |
| 2018-05-25 | 1,650 | 1,650 | 1,647 | 1,647 | 1,100 | 1,647 |
| 2018-05-24 | 1,652 | 1,652 | 1,645 | 1,650 | 1,800 | 1,650 |
| 2018-05-23 | 1,650 | 1,651 | 1,645 | 1,651 | 2,300 | 1,651 |
| 2018-05-22 | 1,642 | 1,650 | 1,642 | 1,650 | 1,700 | 1,650 |
| 2018-05-21 | 1,645 | 1,649 | 1,641 | 1,648 | 2,200 | 1,648 |
| 2018-05-18 | 1,644 | 1,644 | 1,640 | 1,642 | 2,500 | 1,642 |
| 2018-05-17 | 1,650 | 1,650 | 1,641 | 1,644 | 1,500 | 1,644 |
| 2018-05-16 | 1,645 | 1,647 | 1,640 | 1,642 | 5,100 | 1,642 |
| 2018-05-15 | 1,650 | 1,651 | 1,644 | 1,645 | 2,700 | 1,645 |
| 2018-05-14 | 1,652 | 1,652 | 1,645 | 1,647 | 3,700 | 1,647 |
| 2018-05-11 | 1,646 | 1,651 | 1,646 | 1,648 | 2,600 | 1,648 |
| 2018-05-10 | 1,647 | 1,650 | 1,644 | 1,646 | 1,700 | 1,646 |
| 2018-05-09 | 1,646 | 1,647 | 1,640 | 1,646 | 3,000 | 1,646 |
| 2018-05-08 | 1,650 | 1,650 | 1,641 | 1,649 | 6,400 | 1,649 |
| 2018-05-07 | 1,648 | 1,649 | 1,642 | 1,649 | 2,300 | 1,649 |
| 2018-05-02 | 1,642 | 1,648 | 1,642 | 1,648 | 2,600 | 1,648 |
| 2018-05-01 | 1,649 | 1,650 | 1,645 | 1,645 | 1,200 | 1,645 |
| 2018-04-27 | 1,649 | 1,650 | 1,642 | 1,649 | 2,000 | 1,649 |
| 2018-04-26 | 1,645 | 1,649 | 1,642 | 1,649 | 2,900 | 1,649 |
| 2018-04-25 | 1,649 | 1,649 | 1,632 | 1,644 | 3,400 | 1,644 |
| 2018-04-24 | 1,642 | 1,647 | 1,641 | 1,645 | 1,900 | 1,645 |
| 2018-04-23 | 1,641 | 1,648 | 1,641 | 1,648 | 400 | 1,648 |
| 2018-04-20 | 1,640 | 1,649 | 1,640 | 1,642 | 2,700 | 1,642 |
| 2018-04-19 | 1,645 | 1,649 | 1,641 | 1,644 | 3,100 | 1,644 |
| 2018-04-18 | 1,655 | 1,655 | 1,643 | 1,645 | 2,300 | 1,645 |
| 2018-04-17 | 1,651 | 1,656 | 1,651 | 1,655 | 1,300 | 1,655 |
| 2018-04-16 | 1,652 | 1,656 | 1,640 | 1,651 | 4,300 | 1,651 |
| 2018-04-13 | 1,659 | 1,663 | 1,651 | 1,652 | 2,200 | 1,652 |
| 2018-04-12 | 1,666 | 1,666 | 1,652 | 1,660 | 1,500 | 1,660 |
| 2018-04-11 | 1,655 | 1,656 | 1,651 | 1,655 | 1,100 | 1,655 |
| 2018-04-10 | 1,660 | 1,660 | 1,651 | 1,655 | 2,000 | 1,655 |
| 2018-04-09 | 1,651 | 1,667 | 1,651 | 1,656 | 2,000 | 1,656 |
| 2018-04-06 | 1,660 | 1,661 | 1,654 | 1,656 | 1,200 | 1,656 |
| 2018-04-05 | 1,666 | 1,668 | 1,648 | 1,660 | 5,000 | 1,660 |
| 2018-04-04 | 1,668 | 1,668 | 1,648 | 1,658 | 6,700 | 1,658 |
| 2018-04-03 | 1,648 | 1,660 | 1,648 | 1,657 | 3,600 | 1,657 |
| 2018-03-30 | 1,667 | 1,675 | 1,661 | 1,668 | 4,500 | 1,668 |
| 2018-03-29 | 1,653 | 1,666 | 1,653 | 1,662 | 5,000 | 1,662 |
| 2018-03-28 | 1,664 | 1,679 | 1,652 | 1,668 | 15,200 | 1,668 |
| 2018-03-27 | 1,680 | 1,690 | 1,679 | 1,684 | 24,800 | 1,684 |
| 2018-03-26 | 1,671 | 1,679 | 1,671 | 1,675 | 11,200 | 1,675 |
| 2018-03-23 | 1,679 | 1,684 | 1,670 | 1,670 | 14,500 | 1,670 |
| 2018-03-22 | 1,681 | 1,687 | 1,680 | 1,685 | 6,900 | 1,685 |
| 2018-03-20 | 1,682 | 1,684 | 1,680 | 1,683 | 7,700 | 1,683 |
| 2018-03-19 | 1,684 | 1,686 | 1,681 | 1,683 | 8,800 | 1,683 |
| 2018-03-16 | 1,682 | 1,688 | 1,682 | 1,684 | 6,700 | 1,684 |
| 2018-03-15 | 1,685 | 1,688 | 1,680 | 1,687 | 7,000 | 1,687 |
| 2018-03-14 | 1,687 | 1,687 | 1,681 | 1,683 | 2,200 | 1,683 |
| 2018-03-13 | 1,675 | 1,686 | 1,675 | 1,685 | 2,100 | 1,685 |
| 2018-03-12 | 1,683 | 1,685 | 1,675 | 1,675 | 4,400 | 1,675 |
| 2018-03-09 | 1,694 | 1,694 | 1,682 | 1,685 | 3,900 | 1,685 |
| 2018-03-08 | 1,689 | 1,689 | 1,677 | 1,686 | 1,900 | 1,686 |
| 2018-03-07 | 1,678 | 1,689 | 1,677 | 1,680 | 2,900 | 1,680 |
| 2018-03-06 | 1,693 | 1,693 | 1,675 | 1,683 | 3,400 | 1,683 |
| 2018-03-05 | 1,670 | 1,696 | 1,670 | 1,680 | 4,900 | 1,680 |
| 2018-03-02 | 1,685 | 1,685 | 1,674 | 1,675 | 6,300 | 1,675 |
| 2018-03-01 | 1,682 | 1,694 | 1,682 | 1,686 | 4,800 | 1,686 |
| 2018-02-28 | 1,687 | 1,699 | 1,687 | 1,692 | 4,400 | 1,692 |
| 2018-02-27 | 1,695 | 1,698 | 1,687 | 1,694 | 3,300 | 1,694 |
| 2018-02-26 | 1,690 | 1,698 | 1,672 | 1,687 | 5,000 | 1,687 |
| 2018-02-23 | 1,680 | 1,687 | 1,673 | 1,687 | 3,500 | 1,687 |
| 2018-02-22 | 1,673 | 1,680 | 1,665 | 1,669 | 1,900 | 1,669 |
| 2018-02-21 | 1,677 | 1,683 | 1,664 | 1,669 | 1,900 | 1,669 |
| 2018-02-20 | 1,670 | 1,682 | 1,651 | 1,677 | 3,800 | 1,677 |
| 2018-02-19 | 1,663 | 1,667 | 1,650 | 1,659 | 3,500 | 1,659 |
| 2018-02-16 | 1,655 | 1,656 | 1,647 | 1,650 | 5,300 | 1,650 |
| 2018-02-15 | 1,675 | 1,675 | 1,651 | 1,652 | 3,900 | 1,652 |
| 2018-02-14 | 1,683 | 1,683 | 1,651 | 1,655 | 5,900 | 1,655 |
| 2018-02-13 | 1,685 | 1,685 | 1,656 | 1,670 | 6,700 | 1,670 |
| 2018-02-09 | 1,645 | 1,660 | 1,645 | 1,651 | 5,800 | 1,651 |
| 2018-02-08 | 1,664 | 1,677 | 1,659 | 1,662 | 3,700 | 1,662 |
| 2018-02-07 | 1,685 | 1,688 | 1,664 | 1,664 | 5,800 | 1,664 |
| 2018-02-06 | 1,655 | 1,655 | 1,646 | 1,647 | 14,400 | 1,647 |
| 2018-02-05 | 1,680 | 1,685 | 1,664 | 1,670 | 7,600 | 1,670 |
| 2018-02-02 | 1,690 | 1,690 | 1,684 | 1,686 | 5,200 | 1,686 |
| 2018-02-01 | 1,685 | 1,695 | 1,672 | 1,680 | 5,200 | 1,680 |
| 2018-01-31 | 1,680 | 1,689 | 1,674 | 1,680 | 8,600 | 1,680 |
| 2018-01-30 | 1,664 | 1,672 | 1,661 | 1,663 | 6,500 | 1,663 |
| 2018-01-29 | 1,669 | 1,677 | 1,664 | 1,666 | 5,500 | 1,666 |
| 2018-01-26 | 1,676 | 1,676 | 1,662 | 1,670 | 4,200 | 1,670 |
| 2018-01-25 | 1,666 | 1,672 | 1,659 | 1,663 | 6,100 | 1,663 |
| 2018-01-24 | 1,658 | 1,669 | 1,655 | 1,667 | 4,900 | 1,667 |
| 2018-01-23 | 1,651 | 1,658 | 1,651 | 1,655 | 5,100 | 1,655 |
| 2018-01-22 | 1,653 | 1,657 | 1,652 | 1,654 | 2,700 | 1,654 |
| 2018-01-19 | 1,656 | 1,668 | 1,650 | 1,652 | 3,200 | 1,652 |
| 2018-01-18 | 1,670 | 1,670 | 1,656 | 1,656 | 4,300 | 1,656 |
| 2018-01-17 | 1,671 | 1,678 | 1,651 | 1,671 | 8,400 | 1,671 |
| 2018-01-16 | 1,680 | 1,681 | 1,675 | 1,675 | 2,400 | 1,675 |
| 2018-01-15 | 1,680 | 1,684 | 1,680 | 1,681 | 3,500 | 1,681 |
| 2018-01-12 | 1,685 | 1,686 | 1,680 | 1,683 | 4,100 | 1,683 |
| 2018-01-11 | 1,685 | 1,685 | 1,680 | 1,685 | 3,500 | 1,685 |
| 2018-01-10 | 1,690 | 1,696 | 1,688 | 1,690 | 4,600 | 1,690 |
| 2018-01-09 | 1,695 | 1,698 | 1,690 | 1,690 | 4,300 | 1,690 |
| 2018-01-05 | 1,685 | 1,698 | 1,676 | 1,693 | 6,500 | 1,693 |
| 2018-01-04 | 1,665 | 1,681 | 1,658 | 1,681 | 5,500 | 1,681 |
分割・併合履歴 ： なし
