3059 ヒラキ(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 | 935 | 940 | 921 | 925 | 7,500 | 925 |
| 2018-12-27 | 910 | 935 | 907 | 935 | 4,000 | 935 |
| 2018-12-26 | 866 | 906 | 866 | 890 | 8,500 | 890 |
| 2018-12-25 | 850 | 874 | 849 | 861 | 11,900 | 861 |
| 2018-12-21 | 950 | 950 | 874 | 920 | 9,400 | 920 |
| 2018-12-20 | 983 | 983 | 955 | 956 | 6,000 | 956 |
| 2018-12-19 | 989 | 990 | 985 | 985 | 3,900 | 985 |
| 2018-12-18 | 998 | 999 | 987 | 988 | 7,000 | 988 |
| 2018-12-17 | 1,002 | 1,005 | 1,000 | 1,000 | 2,100 | 1,000 |
| 2018-12-14 | 1,000 | 1,005 | 999 | 1,005 | 1,500 | 1,005 |
| 2018-12-13 | 1,000 | 1,003 | 998 | 1,001 | 2,600 | 1,001 |
| 2018-12-12 | 999 | 1,003 | 998 | 999 | 1,600 | 999 |
| 2018-12-11 | 1,004 | 1,010 | 990 | 993 | 15,200 | 993 |
| 2018-12-10 | 1,005 | 1,008 | 1,003 | 1,004 | 2,900 | 1,004 |
| 2018-12-07 | 1,009 | 1,014 | 1,005 | 1,005 | 700 | 1,005 |
| 2018-12-06 | 1,003 | 1,013 | 1,003 | 1,003 | 1,400 | 1,003 |
| 2018-12-05 | 1,010 | 1,014 | 1,003 | 1,003 | 1,500 | 1,003 |
| 2018-12-04 | 1,010 | 1,015 | 1,004 | 1,004 | 3,300 | 1,004 |
| 2018-12-03 | 1,024 | 1,025 | 1,011 | 1,011 | 2,000 | 1,011 |
| 2018-11-30 | 1,011 | 1,025 | 1,010 | 1,010 | 1,600 | 1,010 |
| 2018-11-29 | 1,025 | 1,025 | 1,011 | 1,011 | 3,500 | 1,011 |
| 2018-11-28 | 1,022 | 1,028 | 1,015 | 1,024 | 3,100 | 1,024 |
| 2018-11-27 | 1,017 | 1,020 | 1,015 | 1,020 | 2,400 | 1,020 |
| 2018-11-26 | 1,012 | 1,017 | 1,010 | 1,015 | 1,800 | 1,015 |
| 2018-11-22 | 1,003 | 1,016 | 1,003 | 1,005 | 2,100 | 1,005 |
| 2018-11-21 | 1,006 | 1,015 | 1,001 | 1,013 | 2,100 | 1,013 |
| 2018-11-20 | 1,007 | 1,008 | 1,001 | 1,008 | 1,900 | 1,008 |
| 2018-11-19 | 1,001 | 1,010 | 1,001 | 1,002 | 2,100 | 1,002 |
| 2018-11-16 | 1,013 | 1,017 | 997 | 1,004 | 9,100 | 1,004 |
| 2018-11-15 | 1,015 | 1,015 | 1,014 | 1,014 | 1,500 | 1,014 |
| 2018-11-14 | 1,017 | 1,017 | 1,010 | 1,016 | 500 | 1,016 |
| 2018-11-13 | 1,017 | 1,017 | 1,008 | 1,009 | 3,300 | 1,009 |
| 2018-11-12 | 1,013 | 1,017 | 1,010 | 1,017 | 2,400 | 1,017 |
| 2018-11-09 | 1,009 | 1,017 | 1,009 | 1,013 | 2,200 | 1,013 |
| 2018-11-08 | 1,005 | 1,012 | 1,005 | 1,008 | 3,200 | 1,008 |
| 2018-11-07 | 1,007 | 1,010 | 1,004 | 1,004 | 2,600 | 1,004 |
| 2018-11-06 | 1,014 | 1,018 | 1,005 | 1,005 | 2,200 | 1,005 |
| 2018-11-05 | 1,006 | 1,017 | 1,005 | 1,009 | 900 | 1,009 |
| 2018-11-02 | 1,002 | 1,005 | 1,002 | 1,005 | 2,400 | 1,005 |
| 2018-11-01 | 1,010 | 1,010 | 1,004 | 1,004 | 600 | 1,004 |
| 2018-10-31 | 1,002 | 1,010 | 996 | 1,010 | 10,000 | 1,010 |
| 2018-10-30 | 999 | 1,002 | 998 | 998 | 8,500 | 998 |
| 2018-10-29 | 1,006 | 1,017 | 1,000 | 1,000 | 6,700 | 1,000 |
| 2018-10-26 | 1,009 | 1,015 | 1,006 | 1,006 | 2,000 | 1,006 |
| 2018-10-25 | 1,027 | 1,027 | 1,004 | 1,008 | 6,600 | 1,008 |
| 2018-10-24 | 1,028 | 1,041 | 1,028 | 1,028 | 900 | 1,028 |
| 2018-10-23 | 1,037 | 1,041 | 1,028 | 1,028 | 3,000 | 1,028 |
| 2018-10-22 | 1,030 | 1,036 | 1,024 | 1,034 | 800 | 1,034 |
| 2018-10-19 | 1,031 | 1,031 | 1,021 | 1,024 | 1,000 | 1,024 |
| 2018-10-18 | 1,030 | 1,032 | 1,020 | 1,023 | 1,700 | 1,023 |
| 2018-10-17 | 1,020 | 1,031 | 1,020 | 1,028 | 1,500 | 1,028 |
| 2018-10-16 | 1,015 | 1,027 | 1,014 | 1,019 | 1,500 | 1,019 |
| 2018-10-15 | 1,027 | 1,027 | 1,016 | 1,020 | 1,800 | 1,020 |
| 2018-10-12 | 1,022 | 1,022 | 1,016 | 1,020 | 2,100 | 1,020 |
| 2018-10-11 | 1,010 | 1,023 | 1,004 | 1,023 | 5,300 | 1,023 |
| 2018-10-10 | 1,023 | 1,023 | 1,017 | 1,017 | 1,200 | 1,017 |
| 2018-10-09 | 1,028 | 1,028 | 1,016 | 1,016 | 1,500 | 1,016 |
| 2018-10-05 | 1,018 | 1,028 | 1,016 | 1,019 | 2,100 | 1,019 |
| 2018-10-04 | 1,024 | 1,024 | 1,020 | 1,020 | 2,300 | 1,020 |
| 2018-10-03 | 1,037 | 1,037 | 1,020 | 1,024 | 4,200 | 1,024 |
| 2018-10-02 | 1,034 | 1,035 | 1,026 | 1,028 | 3,700 | 1,028 |
| 2018-10-01 | 1,026 | 1,035 | 1,019 | 1,035 | 4,000 | 1,035 |
| 2018-09-28 | 1,024 | 1,026 | 1,012 | 1,026 | 5,500 | 1,026 |
| 2018-09-27 | 1,012 | 1,032 | 1,010 | 1,010 | 3,200 | 1,010 |
| 2018-09-26 | 1,002 | 1,023 | 1,002 | 1,012 | 9,100 | 1,012 |
| 2018-09-25 | 1,022 | 1,028 | 1,020 | 1,022 | 5,100 | 1,022 |
| 2018-09-21 | 1,018 | 1,023 | 1,011 | 1,023 | 11,700 | 1,023 |
| 2018-09-20 | 1,013 | 1,014 | 1,011 | 1,013 | 2,200 | 1,013 |
| 2018-09-19 | 1,015 | 1,023 | 1,015 | 1,016 | 2,100 | 1,016 |
| 2018-09-18 | 1,013 | 1,020 | 1,011 | 1,016 | 4,700 | 1,016 |
| 2018-09-14 | 1,014 | 1,015 | 1,010 | 1,015 | 1,000 | 1,015 |
| 2018-09-13 | 1,015 | 1,015 | 1,007 | 1,007 | 9,500 | 1,007 |
| 2018-09-12 | 1,010 | 1,015 | 1,000 | 1,015 | 4,200 | 1,015 |
| 2018-09-11 | 1,010 | 1,013 | 1,008 | 1,013 | 400 | 1,013 |
| 2018-09-10 | 1,005 | 1,010 | 1,001 | 1,010 | 2,000 | 1,010 |
| 2018-09-07 | 1,018 | 1,018 | 1,003 | 1,005 | 1,900 | 1,005 |
| 2018-09-06 | 1,017 | 1,020 | 1,005 | 1,010 | 2,400 | 1,010 |
| 2018-09-05 | 1,028 | 1,028 | 1,018 | 1,018 | 700 | 1,018 |
| 2018-09-04 | 1,021 | 1,022 | 1,020 | 1,020 | 1,500 | 1,020 |
| 2018-09-03 | 1,030 | 1,040 | 1,028 | 1,028 | 500 | 1,028 |
| 2018-08-31 | 1,040 | 1,040 | 1,028 | 1,030 | 3,500 | 1,030 |
| 2018-08-30 | 1,048 | 1,071 | 1,043 | 1,043 | 1,100 | 1,043 |
| 2018-08-29 | 1,045 | 1,046 | 1,041 | 1,041 | 600 | 1,041 |
| 2018-08-28 | 1,048 | 1,050 | 1,040 | 1,040 | 400 | 1,040 |
| 2018-08-27 | 1,036 | 1,042 | 1,032 | 1,032 | 500 | 1,032 |
| 2018-08-24 | 1,021 | 1,032 | 1,021 | 1,023 | 1,900 | 1,023 |
| 2018-08-23 | 1,043 | 1,043 | 1,016 | 1,029 | 700 | 1,029 |
| 2018-08-22 | 1,045 | 1,045 | 1,045 | 1,045 | 400 | 1,045 |
| 2018-08-21 | 1,012 | 1,028 | 1,012 | 1,015 | 700 | 1,015 |
| 2018-08-20 | 1,013 | 1,018 | 1,011 | 1,012 | 700 | 1,012 |
| 2018-08-17 | 1,015 | 1,018 | 1,013 | 1,013 | 1,300 | 1,013 |
| 2018-08-16 | 1,016 | 1,024 | 1,015 | 1,015 | 1,300 | 1,015 |
| 2018-08-15 | 1,032 | 1,040 | 1,011 | 1,040 | 1,200 | 1,040 |
| 2018-08-14 | 1,015 | 1,032 | 1,014 | 1,032 | 1,800 | 1,032 |
| 2018-08-13 | 1,065 | 1,065 | 1,020 | 1,020 | 3,500 | 1,020 |
| 2018-08-10 | 1,058 | 1,066 | 1,058 | 1,065 | 500 | 1,065 |
| 2018-08-09 | 1,119 | 1,119 | 1,060 | 1,061 | 4,300 | 1,061 |
| 2018-08-08 | 1,088 | 1,124 | 1,088 | 1,090 | 2,800 | 1,090 |
| 2018-08-07 | 1,075 | 1,079 | 1,066 | 1,066 | 1,200 | 1,066 |
| 2018-08-06 | 1,071 | 1,098 | 1,068 | 1,073 | 1,400 | 1,073 |
| 2018-08-03 | 1,086 | 1,086 | 1,075 | 1,075 | 900 | 1,075 |
| 2018-08-02 | 1,091 | 1,098 | 1,090 | 1,098 | 1,000 | 1,098 |
| 2018-08-01 | 1,136 | 1,136 | 1,108 | 1,108 | 1,900 | 1,108 |
| 2018-07-31 | 1,114 | 1,126 | 1,114 | 1,115 | 2,400 | 1,115 |
| 2018-07-30 | 1,119 | 1,125 | 1,113 | 1,125 | 4,700 | 1,125 |
| 2018-07-27 | 1,105 | 1,119 | 1,098 | 1,119 | 3,800 | 1,119 |
| 2018-07-26 | 1,101 | 1,109 | 1,101 | 1,105 | 1,500 | 1,105 |
| 2018-07-25 | 1,094 | 1,100 | 1,094 | 1,100 | 1,800 | 1,100 |
| 2018-07-24 | 1,076 | 1,096 | 1,076 | 1,094 | 2,000 | 1,094 |
| 2018-07-23 | 1,077 | 1,077 | 1,050 | 1,073 | 1,500 | 1,073 |
| 2018-07-20 | 1,048 | 1,055 | 1,042 | 1,055 | 1,800 | 1,055 |
| 2018-07-19 | 1,044 | 1,053 | 1,044 | 1,053 | 300 | 1,053 |
| 2018-07-18 | 1,044 | 1,047 | 1,040 | 1,040 | 1,400 | 1,040 |
| 2018-07-17 | 1,065 | 1,065 | 1,040 | 1,040 | 1,700 | 1,040 |
| 2018-07-13 | 1,031 | 1,039 | 1,029 | 1,038 | 2,300 | 1,038 |
| 2018-07-12 | 1,033 | 1,036 | 1,033 | 1,036 | 1,400 | 1,036 |
| 2018-07-11 | 1,035 | 1,039 | 1,026 | 1,026 | 3,300 | 1,026 |
| 2018-07-10 | 1,010 | 1,035 | 1,010 | 1,035 | 1,500 | 1,035 |
| 2018-07-09 | 1,001 | 1,015 | 995 | 1,008 | 3,600 | 1,008 |
| 2018-07-06 | 995 | 1,005 | 992 | 1,000 | 5,500 | 1,000 |
| 2018-07-05 | 1,000 | 1,008 | 996 | 996 | 7,800 | 996 |
| 2018-07-04 | 1,020 | 1,020 | 1,003 | 1,003 | 2,400 | 1,003 |
| 2018-07-03 | 1,039 | 1,044 | 1,020 | 1,020 | 3,100 | 1,020 |
| 2018-07-02 | 1,047 | 1,065 | 1,042 | 1,043 | 1,400 | 1,043 |
| 2018-06-29 | 1,038 | 1,061 | 1,038 | 1,042 | 1,600 | 1,042 |
| 2018-06-28 | 1,060 | 1,060 | 1,037 | 1,037 | 3,600 | 1,037 |
| 2018-06-27 | 1,052 | 1,067 | 1,049 | 1,051 | 2,800 | 1,051 |
| 2018-06-26 | 1,075 | 1,075 | 1,033 | 1,042 | 9,200 | 1,042 |
| 2018-06-25 | 1,085 | 1,090 | 1,075 | 1,078 | 3,400 | 1,078 |
| 2018-06-22 | 1,087 | 1,093 | 1,087 | 1,093 | 900 | 1,093 |
| 2018-06-21 | 1,109 | 1,109 | 1,085 | 1,085 | 3,100 | 1,085 |
| 2018-06-20 | 1,100 | 1,106 | 1,095 | 1,100 | 1,500 | 1,100 |
| 2018-06-19 | 1,117 | 1,120 | 1,090 | 1,101 | 7,800 | 1,101 |
| 2018-06-18 | 1,130 | 1,130 | 1,116 | 1,116 | 3,000 | 1,116 |
| 2018-06-15 | 1,156 | 1,156 | 1,129 | 1,133 | 5,700 | 1,133 |
| 2018-06-14 | 1,151 | 1,157 | 1,150 | 1,156 | 2,200 | 1,156 |
| 2018-06-13 | 1,150 | 1,151 | 1,140 | 1,150 | 2,600 | 1,150 |
| 2018-06-12 | 1,130 | 1,140 | 1,129 | 1,139 | 1,400 | 1,139 |
| 2018-06-11 | 1,138 | 1,138 | 1,130 | 1,130 | 2,000 | 1,130 |
| 2018-06-08 | 1,130 | 1,139 | 1,130 | 1,138 | 1,300 | 1,138 |
| 2018-06-07 | 1,130 | 1,132 | 1,121 | 1,130 | 2,400 | 1,130 |
| 2018-06-06 | 1,136 | 1,139 | 1,130 | 1,130 | 5,000 | 1,130 |
| 2018-06-05 | 1,155 | 1,155 | 1,140 | 1,141 | 6,600 | 1,141 |
| 2018-06-04 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 | 1,160 |
| 2018-06-01 | 1,180 | 1,180 | 1,154 | 1,170 | 2,800 | 1,170 |
| 2018-05-31 | 1,164 | 1,179 | 1,164 | 1,179 | 1,000 | 1,179 |
| 2018-05-30 | 1,177 | 1,179 | 1,161 | 1,162 | 5,700 | 1,162 |
| 2018-05-29 | 1,184 | 1,199 | 1,182 | 1,182 | 1,400 | 1,182 |
| 2018-05-28 | 1,200 | 1,200 | 1,183 | 1,186 | 3,500 | 1,186 |
| 2018-05-25 | 1,181 | 1,200 | 1,181 | 1,200 | 3,900 | 1,200 |
| 2018-05-24 | 1,189 | 1,190 | 1,188 | 1,188 | 1,100 | 1,188 |
| 2018-05-23 | 1,188 | 1,188 | 1,181 | 1,188 | 1,300 | 1,188 |
| 2018-05-22 | 1,205 | 1,205 | 1,188 | 1,188 | 5,200 | 1,188 |
| 2018-05-21 | 1,199 | 1,201 | 1,194 | 1,194 | 3,400 | 1,194 |
| 2018-05-18 | 1,202 | 1,215 | 1,197 | 1,201 | 3,900 | 1,201 |
| 2018-05-17 | 1,200 | 1,211 | 1,190 | 1,209 | 6,500 | 1,209 |
| 2018-05-16 | 1,209 | 1,209 | 1,200 | 1,202 | 3,200 | 1,202 |
| 2018-05-15 | 1,200 | 1,215 | 1,200 | 1,210 | 3,300 | 1,210 |
| 2018-05-14 | 1,113 | 1,230 | 1,111 | 1,205 | 36,800 | 1,205 |
| 2018-05-11 | 1,305 | 1,310 | 1,293 | 1,293 | 4,300 | 1,293 |
| 2018-05-10 | 1,300 | 1,304 | 1,300 | 1,300 | 1,400 | 1,300 |
| 2018-05-09 | 1,298 | 1,298 | 1,291 | 1,296 | 700 | 1,296 |
| 2018-05-08 | 1,293 | 1,300 | 1,293 | 1,297 | 8,500 | 1,297 |
| 2018-05-07 | 1,293 | 1,300 | 1,290 | 1,290 | 3,500 | 1,290 |
| 2018-05-02 | 1,289 | 1,291 | 1,289 | 1,289 | 8,300 | 1,289 |
| 2018-05-01 | 1,282 | 1,295 | 1,282 | 1,289 | 9,500 | 1,289 |
| 2018-04-27 | 1,276 | 1,280 | 1,276 | 1,280 | 900 | 1,280 |
| 2018-04-26 | 1,283 | 1,290 | 1,281 | 1,288 | 1,400 | 1,288 |
| 2018-04-25 | 1,281 | 1,290 | 1,270 | 1,281 | 2,700 | 1,281 |
| 2018-04-24 | 1,284 | 1,287 | 1,282 | 1,285 | 2,200 | 1,285 |
| 2018-04-23 | 1,289 | 1,295 | 1,282 | 1,282 | 3,100 | 1,282 |
| 2018-04-20 | 1,294 | 1,294 | 1,261 | 1,288 | 4,400 | 1,288 |
| 2018-04-19 | 1,292 | 1,295 | 1,285 | 1,294 | 3,000 | 1,294 |
| 2018-04-18 | 1,275 | 1,294 | 1,275 | 1,292 | 3,800 | 1,292 |
| 2018-04-17 | 1,308 | 1,310 | 1,265 | 1,275 | 6,800 | 1,275 |
| 2018-04-16 | 1,359 | 1,359 | 1,315 | 1,315 | 9,600 | 1,315 |
| 2018-04-13 | 1,361 | 1,363 | 1,359 | 1,359 | 3,400 | 1,359 |
| 2018-04-12 | 1,368 | 1,368 | 1,363 | 1,363 | 2,100 | 1,363 |
| 2018-04-11 | 1,385 | 1,387 | 1,370 | 1,370 | 3,600 | 1,370 |
| 2018-04-10 | 1,390 | 1,390 | 1,374 | 1,380 | 3,400 | 1,380 |
| 2018-04-09 | 1,400 | 1,409 | 1,387 | 1,388 | 3,700 | 1,388 |
| 2018-04-06 | 1,410 | 1,417 | 1,392 | 1,395 | 2,500 | 1,395 |
| 2018-04-05 | 1,415 | 1,415 | 1,406 | 1,410 | 3,900 | 1,410 |
| 2018-04-04 | 1,405 | 1,415 | 1,401 | 1,410 | 4,800 | 1,410 |
| 2018-04-03 | 1,380 | 1,400 | 1,370 | 1,399 | 4,600 | 1,399 |
| 2018-03-30 | 1,372 | 1,372 | 1,362 | 1,364 | 6,700 | 1,364 |
| 2018-03-29 | 1,362 | 1,366 | 1,352 | 1,354 | 8,800 | 1,354 |
| 2018-03-28 | 1,361 | 1,381 | 1,352 | 1,359 | 14,900 | 1,359 |
| 2018-03-27 | 1,396 | 1,415 | 1,396 | 1,401 | 23,900 | 1,401 |
| 2018-03-26 | 1,390 | 1,395 | 1,373 | 1,395 | 10,600 | 1,395 |
| 2018-03-23 | 1,375 | 1,425 | 1,370 | 1,397 | 15,800 | 1,397 |
| 2018-03-22 | 1,400 | 1,435 | 1,400 | 1,435 | 12,000 | 1,435 |
| 2018-03-20 | 1,352 | 1,400 | 1,352 | 1,390 | 11,000 | 1,390 |
| 2018-03-19 | 1,393 | 1,450 | 1,383 | 1,387 | 41,200 | 1,387 |
| 2018-03-16 | 1,346 | 1,348 | 1,336 | 1,347 | 6,300 | 1,347 |
| 2018-03-15 | 1,339 | 1,339 | 1,326 | 1,328 | 4,500 | 1,328 |
| 2018-03-14 | 1,328 | 1,340 | 1,327 | 1,340 | 3,400 | 1,340 |
| 2018-03-13 | 1,319 | 1,328 | 1,318 | 1,324 | 3,400 | 1,324 |
| 2018-03-12 | 1,318 | 1,320 | 1,309 | 1,320 | 4,000 | 1,320 |
| 2018-03-09 | 1,302 | 1,313 | 1,300 | 1,301 | 3,400 | 1,301 |
| 2018-03-08 | 1,287 | 1,300 | 1,287 | 1,300 | 4,800 | 1,300 |
| 2018-03-07 | 1,264 | 1,292 | 1,264 | 1,288 | 5,000 | 1,288 |
| 2018-03-06 | 1,280 | 1,280 | 1,248 | 1,260 | 4,000 | 1,260 |
| 2018-03-05 | 1,300 | 1,300 | 1,268 | 1,268 | 5,900 | 1,268 |
| 2018-03-02 | 1,291 | 1,305 | 1,285 | 1,298 | 5,800 | 1,298 |
| 2018-03-01 | 1,290 | 1,304 | 1,290 | 1,298 | 5,000 | 1,298 |
| 2018-02-28 | 1,290 | 1,295 | 1,290 | 1,290 | 2,000 | 1,290 |
| 2018-02-27 | 1,285 | 1,293 | 1,284 | 1,288 | 3,300 | 1,288 |
| 2018-02-26 | 1,299 | 1,303 | 1,285 | 1,285 | 4,800 | 1,285 |
| 2018-02-23 | 1,307 | 1,307 | 1,287 | 1,299 | 2,000 | 1,299 |
| 2018-02-22 | 1,301 | 1,302 | 1,273 | 1,285 | 4,100 | 1,285 |
| 2018-02-21 | 1,329 | 1,329 | 1,310 | 1,310 | 4,700 | 1,310 |
| 2018-02-20 | 1,321 | 1,339 | 1,315 | 1,322 | 5,500 | 1,322 |
| 2018-02-19 | 1,308 | 1,325 | 1,301 | 1,325 | 5,200 | 1,325 |
| 2018-02-16 | 1,260 | 1,290 | 1,259 | 1,288 | 3,800 | 1,288 |
| 2018-02-15 | 1,250 | 1,265 | 1,245 | 1,251 | 4,900 | 1,251 |
| 2018-02-14 | 1,231 | 1,247 | 1,209 | 1,247 | 5,400 | 1,247 |
| 2018-02-13 | 1,293 | 1,293 | 1,230 | 1,231 | 12,600 | 1,231 |
| 2018-02-09 | 1,172 | 1,270 | 1,171 | 1,251 | 13,300 | 1,251 |
| 2018-02-08 | 1,242 | 1,297 | 1,241 | 1,272 | 5,900 | 1,272 |
| 2018-02-07 | 1,384 | 1,384 | 1,244 | 1,244 | 19,200 | 1,244 |
| 2018-02-06 | 1,200 | 1,255 | 1,198 | 1,244 | 38,500 | 1,244 |
| 2018-02-05 | 1,388 | 1,388 | 1,348 | 1,361 | 18,800 | 1,361 |
| 2018-02-02 | 1,398 | 1,417 | 1,398 | 1,409 | 3,600 | 1,409 |
| 2018-02-01 | 1,400 | 1,417 | 1,398 | 1,407 | 5,300 | 1,407 |
| 2018-01-31 | 1,408 | 1,427 | 1,403 | 1,403 | 6,400 | 1,403 |
| 2018-01-30 | 1,446 | 1,446 | 1,426 | 1,433 | 6,000 | 1,433 |
| 2018-01-29 | 1,428 | 1,494 | 1,428 | 1,446 | 15,400 | 1,446 |
| 2018-01-26 | 1,399 | 1,411 | 1,390 | 1,411 | 5,300 | 1,411 |
| 2018-01-25 | 1,381 | 1,399 | 1,381 | 1,399 | 3,500 | 1,399 |
| 2018-01-24 | 1,383 | 1,394 | 1,383 | 1,390 | 4,600 | 1,390 |
| 2018-01-23 | 1,380 | 1,389 | 1,379 | 1,389 | 3,500 | 1,389 |
| 2018-01-22 | 1,396 | 1,396 | 1,361 | 1,380 | 5,800 | 1,380 |
| 2018-01-19 | 1,396 | 1,399 | 1,373 | 1,396 | 10,600 | 1,396 |
| 2018-01-18 | 1,363 | 1,406 | 1,363 | 1,395 | 7,300 | 1,395 |
| 2018-01-17 | 1,410 | 1,410 | 1,330 | 1,372 | 14,600 | 1,372 |
| 2018-01-16 | 1,460 | 1,461 | 1,425 | 1,425 | 12,400 | 1,425 |
| 2018-01-15 | 1,452 | 1,482 | 1,452 | 1,461 | 6,900 | 1,461 |
| 2018-01-12 | 1,472 | 1,473 | 1,450 | 1,450 | 10,500 | 1,450 |
| 2018-01-11 | 1,474 | 1,474 | 1,442 | 1,472 | 26,400 | 1,472 |
| 2018-01-10 | 1,400 | 1,550 | 1,380 | 1,477 | 34,300 | 1,477 |
| 2018-01-09 | 1,325 | 1,395 | 1,323 | 1,380 | 19,200 | 1,380 |
| 2018-01-05 | 1,310 | 1,325 | 1,308 | 1,317 | 22,800 | 1,317 |
| 2018-01-04 | 1,299 | 1,312 | 1,268 | 1,309 | 37,900 | 1,309 |
分割・併合履歴 ： なし
