3143 オーウイル(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 | 1,004 | 1,050 | 997 | 1,016 | 9,400 | 1,016 |
| 2018-12-27 | 1,005 | 1,005 | 979 | 1,004 | 6,700 | 1,004 |
| 2018-12-26 | 914 | 960 | 914 | 936 | 6,300 | 936 |
| 2018-12-25 | 897 | 918 | 876 | 889 | 48,700 | 889 |
| 2018-12-21 | 1,001 | 1,026 | 972 | 972 | 16,100 | 972 |
| 2018-12-20 | 1,032 | 1,060 | 999 | 999 | 17,500 | 999 |
| 2018-12-19 | 1,016 | 1,068 | 1,016 | 1,055 | 11,900 | 1,055 |
| 2018-12-18 | 1,036 | 1,040 | 1,005 | 1,015 | 11,100 | 1,015 |
| 2018-12-17 | 1,051 | 1,090 | 1,047 | 1,047 | 11,500 | 1,047 |
| 2018-12-14 | 1,100 | 1,100 | 1,073 | 1,073 | 4,700 | 1,073 |
| 2018-12-13 | 1,125 | 1,125 | 1,092 | 1,100 | 3,100 | 1,100 |
| 2018-12-12 | 1,124 | 1,124 | 1,089 | 1,110 | 6,900 | 1,110 |
| 2018-12-11 | 1,133 | 1,134 | 1,116 | 1,134 | 2,900 | 1,134 |
| 2018-12-10 | 1,173 | 1,173 | 1,133 | 1,134 | 4,900 | 1,134 |
| 2018-12-07 | 1,159 | 1,163 | 1,158 | 1,163 | 2,000 | 1,163 |
| 2018-12-06 | 1,180 | 1,180 | 1,160 | 1,163 | 2,500 | 1,163 |
| 2018-12-05 | 1,177 | 1,177 | 1,165 | 1,170 | 2,700 | 1,170 |
| 2018-12-04 | 1,189 | 1,189 | 1,181 | 1,181 | 2,000 | 1,181 |
| 2018-12-03 | 1,194 | 1,198 | 1,174 | 1,188 | 6,700 | 1,188 |
| 2018-11-30 | 1,174 | 1,174 | 1,151 | 1,164 | 3,700 | 1,164 |
| 2018-11-29 | 1,171 | 1,180 | 1,171 | 1,173 | 3,200 | 1,173 |
| 2018-11-28 | 1,161 | 1,172 | 1,161 | 1,166 | 3,900 | 1,166 |
| 2018-11-27 | 1,170 | 1,170 | 1,156 | 1,170 | 4,600 | 1,170 |
| 2018-11-26 | 1,177 | 1,195 | 1,150 | 1,160 | 9,500 | 1,160 |
| 2018-11-22 | 1,166 | 1,195 | 1,166 | 1,177 | 6,700 | 1,177 |
| 2018-11-21 | 1,170 | 1,181 | 1,150 | 1,150 | 10,800 | 1,150 |
| 2018-11-20 | 1,229 | 1,229 | 1,191 | 1,195 | 7,000 | 1,195 |
| 2018-11-19 | 1,258 | 1,260 | 1,213 | 1,229 | 19,000 | 1,229 |
| 2018-11-16 | 1,326 | 1,326 | 1,270 | 1,270 | 8,100 | 1,270 |
| 2018-11-15 | 1,311 | 1,320 | 1,290 | 1,298 | 4,300 | 1,298 |
| 2018-11-14 | 1,337 | 1,346 | 1,310 | 1,334 | 6,400 | 1,334 |
| 2018-11-13 | 1,301 | 1,353 | 1,301 | 1,340 | 5,200 | 1,340 |
| 2018-11-12 | 1,442 | 1,450 | 1,337 | 1,355 | 18,000 | 1,355 |
| 2018-11-09 | 1,411 | 1,450 | 1,411 | 1,441 | 6,300 | 1,441 |
| 2018-11-08 | 1,398 | 1,440 | 1,398 | 1,414 | 5,800 | 1,414 |
| 2018-11-07 | 1,378 | 1,395 | 1,378 | 1,390 | 6,600 | 1,390 |
| 2018-11-06 | 1,376 | 1,385 | 1,366 | 1,379 | 2,900 | 1,379 |
| 2018-11-05 | 1,360 | 1,379 | 1,340 | 1,379 | 5,800 | 1,379 |
| 2018-11-02 | 1,326 | 1,340 | 1,310 | 1,330 | 7,600 | 1,330 |
| 2018-11-01 | 1,336 | 1,347 | 1,323 | 1,327 | 4,900 | 1,327 |
| 2018-10-31 | 1,391 | 1,391 | 1,313 | 1,336 | 12,200 | 1,336 |
| 2018-10-30 | 1,280 | 1,341 | 1,250 | 1,331 | 15,500 | 1,331 |
| 2018-10-29 | 1,340 | 1,480 | 1,285 | 1,307 | 38,900 | 1,307 |
| 2018-10-26 | 1,434 | 1,434 | 1,306 | 1,370 | 28,800 | 1,370 |
| 2018-10-25 | 1,434 | 1,454 | 1,368 | 1,404 | 14,900 | 1,404 |
| 2018-10-24 | 1,517 | 1,517 | 1,452 | 1,452 | 10,500 | 1,452 |
| 2018-10-23 | 1,525 | 1,530 | 1,493 | 1,499 | 17,300 | 1,499 |
| 2018-10-22 | 1,497 | 1,530 | 1,497 | 1,530 | 18,200 | 1,530 |
| 2018-10-19 | 1,500 | 1,508 | 1,471 | 1,495 | 8,100 | 1,495 |
| 2018-10-18 | 1,501 | 1,519 | 1,501 | 1,510 | 7,800 | 1,510 |
| 2018-10-17 | 1,529 | 1,530 | 1,490 | 1,493 | 11,800 | 1,493 |
| 2018-10-16 | 1,434 | 1,505 | 1,425 | 1,502 | 9,500 | 1,502 |
| 2018-10-15 | 1,404 | 1,434 | 1,404 | 1,433 | 5,400 | 1,433 |
| 2018-10-12 | 1,372 | 1,400 | 1,352 | 1,400 | 7,100 | 1,400 |
| 2018-10-11 | 1,371 | 1,424 | 1,371 | 1,388 | 19,500 | 1,388 |
| 2018-10-10 | 1,444 | 1,461 | 1,443 | 1,461 | 3,500 | 1,461 |
| 2018-10-09 | 1,467 | 1,468 | 1,443 | 1,450 | 5,900 | 1,450 |
| 2018-10-05 | 1,474 | 1,487 | 1,466 | 1,472 | 6,800 | 1,472 |
| 2018-10-04 | 1,498 | 1,498 | 1,472 | 1,490 | 3,300 | 1,490 |
| 2018-10-03 | 1,478 | 1,500 | 1,450 | 1,498 | 13,900 | 1,498 |
| 2018-10-02 | 1,529 | 1,529 | 1,479 | 1,491 | 20,400 | 1,491 |
| 2018-10-01 | 1,510 | 1,538 | 1,505 | 1,525 | 16,200 | 1,525 |
| 2018-09-28 | 1,503 | 1,513 | 1,502 | 1,510 | 11,900 | 1,510 |
| 2018-09-27 | 1,529 | 1,529 | 1,495 | 1,498 | 20,100 | 1,498 |
| 2018-09-26 | 1,488 | 1,520 | 1,465 | 1,500 | 21,700 | 1,500 |
| 2018-09-25 | 1,446 | 1,493 | 1,435 | 1,493 | 13,300 | 1,493 |
| 2018-09-21 | 1,456 | 1,486 | 1,446 | 1,446 | 11,100 | 1,446 |
| 2018-09-20 | 1,498 | 1,505 | 1,473 | 1,476 | 16,900 | 1,476 |
| 2018-09-19 | 1,480 | 1,527 | 1,477 | 1,502 | 29,900 | 1,502 |
| 2018-09-18 | 1,462 | 1,493 | 1,440 | 1,480 | 19,200 | 1,480 |
| 2018-09-14 | 1,486 | 1,490 | 1,458 | 1,480 | 25,400 | 1,480 |
| 2018-09-13 | 1,428 | 1,466 | 1,414 | 1,456 | 12,300 | 1,456 |
| 2018-09-12 | 1,415 | 1,464 | 1,400 | 1,420 | 16,300 | 1,420 |
| 2018-09-11 | 1,350 | 1,419 | 1,350 | 1,411 | 12,600 | 1,411 |
| 2018-09-10 | 1,315 | 1,351 | 1,315 | 1,345 | 8,900 | 1,345 |
| 2018-09-07 | 1,370 | 1,370 | 1,288 | 1,345 | 24,300 | 1,345 |
| 2018-09-06 | 1,368 | 1,395 | 1,365 | 1,376 | 8,000 | 1,376 |
| 2018-09-05 | 1,385 | 1,390 | 1,370 | 1,390 | 9,200 | 1,390 |
| 2018-09-04 | 1,364 | 1,424 | 1,361 | 1,400 | 9,200 | 1,400 |
| 2018-09-03 | 1,441 | 1,457 | 1,378 | 1,378 | 15,200 | 1,378 |
| 2018-08-31 | 1,462 | 1,478 | 1,451 | 1,468 | 16,200 | 1,468 |
| 2018-08-30 | 1,546 | 1,546 | 1,460 | 1,491 | 38,100 | 1,491 |
| 2018-08-29 | 1,462 | 1,509 | 1,462 | 1,506 | 32,500 | 1,506 |
| 2018-08-28 | 1,435 | 1,475 | 1,430 | 1,453 | 21,300 | 1,453 |
| 2018-08-27 | 1,400 | 1,441 | 1,400 | 1,435 | 23,500 | 1,435 |
| 2018-08-24 | 1,405 | 1,405 | 1,389 | 1,400 | 3,100 | 1,400 |
| 2018-08-23 | 1,395 | 1,404 | 1,390 | 1,404 | 5,500 | 1,404 |
| 2018-08-22 | 1,400 | 1,405 | 1,395 | 1,395 | 3,900 | 1,395 |
| 2018-08-21 | 1,380 | 1,415 | 1,372 | 1,415 | 8,200 | 1,415 |
| 2018-08-20 | 1,432 | 1,432 | 1,386 | 1,393 | 6,200 | 1,393 |
| 2018-08-17 | 1,370 | 1,413 | 1,366 | 1,402 | 7,600 | 1,402 |
| 2018-08-16 | 1,392 | 1,392 | 1,356 | 1,365 | 7,800 | 1,365 |
| 2018-08-15 | 1,400 | 1,420 | 1,388 | 1,392 | 17,300 | 1,392 |
| 2018-08-14 | 1,444 | 1,445 | 1,384 | 1,394 | 18,200 | 1,394 |
| 2018-08-13 | 1,449 | 1,461 | 1,408 | 1,420 | 24,800 | 1,420 |
| 2018-08-10 | 1,375 | 1,489 | 1,360 | 1,479 | 67,400 | 1,479 |
| 2018-08-09 | 1,343 | 1,368 | 1,331 | 1,368 | 7,900 | 1,368 |
| 2018-08-08 | 1,292 | 1,373 | 1,289 | 1,373 | 12,800 | 1,373 |
| 2018-08-07 | 1,281 | 1,299 | 1,235 | 1,282 | 9,000 | 1,282 |
| 2018-08-06 | 1,300 | 1,300 | 1,274 | 1,281 | 10,600 | 1,281 |
| 2018-08-03 | 1,400 | 1,400 | 1,315 | 1,315 | 21,800 | 1,315 |
| 2018-08-02 | 1,415 | 1,425 | 1,400 | 1,402 | 13,400 | 1,402 |
| 2018-08-01 | 1,412 | 1,426 | 1,401 | 1,408 | 13,100 | 1,408 |
| 2018-07-31 | 1,390 | 1,412 | 1,385 | 1,399 | 16,000 | 1,399 |
| 2018-07-30 | 1,398 | 1,410 | 1,393 | 1,395 | 9,800 | 1,395 |
| 2018-07-27 | 1,418 | 1,418 | 1,373 | 1,386 | 20,500 | 1,386 |
| 2018-07-26 | 1,384 | 1,440 | 1,365 | 1,418 | 58,800 | 1,418 |
| 2018-07-25 | 1,331 | 1,348 | 1,301 | 1,335 | 39,800 | 1,335 |
| 2018-07-24 | 1,312 | 1,320 | 1,282 | 1,301 | 30,600 | 1,301 |
| 2018-07-23 | 1,168 | 1,318 | 1,167 | 1,282 | 52,900 | 1,282 |
| 2018-07-20 | 1,180 | 1,180 | 1,153 | 1,161 | 13,800 | 1,161 |
| 2018-07-19 | 1,154 | 1,194 | 1,150 | 1,150 | 16,700 | 1,150 |
| 2018-07-18 | 1,145 | 1,178 | 1,145 | 1,150 | 8,000 | 1,150 |
| 2018-07-17 | 1,135 | 1,148 | 1,135 | 1,138 | 2,500 | 1,138 |
| 2018-07-13 | 1,137 | 1,137 | 1,120 | 1,137 | 5,600 | 1,137 |
| 2018-07-12 | 1,072 | 1,124 | 1,072 | 1,122 | 8,600 | 1,122 |
| 2018-07-11 | 1,042 | 1,063 | 1,035 | 1,056 | 3,900 | 1,056 |
| 2018-07-10 | 1,048 | 1,048 | 1,035 | 1,046 | 2,700 | 1,046 |
| 2018-07-09 | 1,038 | 1,039 | 1,030 | 1,032 | 2,100 | 1,032 |
| 2018-07-06 | 1,021 | 1,038 | 1,020 | 1,038 | 3,300 | 1,038 |
| 2018-07-05 | 1,035 | 1,049 | 1,027 | 1,027 | 5,500 | 1,027 |
| 2018-07-04 | 1,040 | 1,052 | 1,028 | 1,030 | 5,700 | 1,030 |
| 2018-07-03 | 1,037 | 1,046 | 1,034 | 1,040 | 4,700 | 1,040 |
| 2018-07-02 | 1,005 | 1,036 | 1,005 | 1,036 | 12,000 | 1,036 |
| 2018-06-29 | 1,011 | 1,013 | 994 | 1,002 | 10,400 | 1,002 |
| 2018-06-28 | 1,026 | 1,028 | 1,006 | 1,009 | 13,900 | 1,009 |
| 2018-06-27 | 1,033 | 1,045 | 1,031 | 1,040 | 3,900 | 1,040 |
| 2018-06-26 | 1,018 | 1,046 | 1,018 | 1,045 | 16,800 | 1,045 |
| 2018-06-25 | 1,101 | 1,101 | 1,077 | 1,077 | 4,800 | 1,077 |
| 2018-06-22 | 1,088 | 1,090 | 1,077 | 1,090 | 1,500 | 1,090 |
| 2018-06-21 | 1,106 | 1,106 | 1,086 | 1,088 | 5,400 | 1,088 |
| 2018-06-20 | 1,098 | 1,100 | 1,083 | 1,087 | 9,100 | 1,087 |
| 2018-06-19 | 1,107 | 1,117 | 1,107 | 1,108 | 8,500 | 1,108 |
| 2018-06-18 | 1,145 | 1,145 | 1,105 | 1,125 | 13,400 | 1,125 |
| 2018-06-15 | 1,172 | 1,172 | 1,140 | 1,153 | 12,000 | 1,153 |
| 2018-06-14 | 1,186 | 1,189 | 1,179 | 1,179 | 6,100 | 1,179 |
| 2018-06-13 | 1,191 | 1,193 | 1,187 | 1,188 | 2,300 | 1,188 |
| 2018-06-12 | 1,192 | 1,210 | 1,188 | 1,188 | 6,400 | 1,188 |
| 2018-06-11 | 1,188 | 1,196 | 1,187 | 1,189 | 2,900 | 1,189 |
| 2018-06-08 | 1,181 | 1,189 | 1,181 | 1,186 | 2,600 | 1,186 |
| 2018-06-07 | 1,186 | 1,196 | 1,179 | 1,182 | 3,800 | 1,182 |
| 2018-06-06 | 1,185 | 1,197 | 1,185 | 1,186 | 1,600 | 1,186 |
| 2018-06-05 | 1,200 | 1,200 | 1,179 | 1,183 | 8,400 | 1,183 |
| 2018-06-04 | 1,212 | 1,215 | 1,193 | 1,196 | 9,000 | 1,196 |
| 2018-06-01 | 1,216 | 1,260 | 1,200 | 1,211 | 11,100 | 1,211 |
| 2018-05-31 | 1,221 | 1,247 | 1,216 | 1,221 | 2,100 | 1,221 |
| 2018-05-30 | 1,228 | 1,228 | 1,215 | 1,215 | 3,400 | 1,215 |
| 2018-05-29 | 1,258 | 1,260 | 1,245 | 1,245 | 4,000 | 1,245 |
| 2018-05-28 | 1,256 | 1,261 | 1,256 | 1,257 | 3,900 | 1,257 |
| 2018-05-25 | 1,275 | 1,275 | 1,261 | 1,261 | 3,500 | 1,261 |
| 2018-05-24 | 1,284 | 1,284 | 1,273 | 1,274 | 4,600 | 1,274 |
| 2018-05-23 | 1,287 | 1,287 | 1,281 | 1,281 | 2,100 | 1,281 |
| 2018-05-22 | 1,285 | 1,292 | 1,285 | 1,287 | 1,300 | 1,287 |
| 2018-05-21 | 1,287 | 1,297 | 1,284 | 1,285 | 2,000 | 1,285 |
| 2018-05-18 | 1,283 | 1,293 | 1,280 | 1,293 | 3,100 | 1,293 |
| 2018-05-17 | 1,286 | 1,294 | 1,281 | 1,281 | 8,600 | 1,281 |
| 2018-05-16 | 1,299 | 1,299 | 1,280 | 1,290 | 8,300 | 1,290 |
| 2018-05-15 | 1,333 | 1,333 | 1,308 | 1,308 | 8,100 | 1,308 |
| 2018-05-14 | 1,330 | 1,347 | 1,327 | 1,342 | 14,100 | 1,342 |
| 2018-05-11 | 1,371 | 1,388 | 1,371 | 1,386 | 7,900 | 1,386 |
| 2018-05-10 | 1,349 | 1,376 | 1,342 | 1,372 | 7,100 | 1,372 |
| 2018-05-09 | 1,364 | 1,385 | 1,346 | 1,349 | 7,400 | 1,349 |
| 2018-05-08 | 1,336 | 1,364 | 1,331 | 1,364 | 5,500 | 1,364 |
| 2018-05-07 | 1,331 | 1,335 | 1,328 | 1,335 | 5,000 | 1,335 |
| 2018-05-02 | 1,338 | 1,338 | 1,328 | 1,328 | 2,700 | 1,328 |
| 2018-05-01 | 1,330 | 1,360 | 1,328 | 1,330 | 6,700 | 1,330 |
| 2018-04-27 | 1,357 | 1,357 | 1,327 | 1,330 | 900 | 1,330 |
| 2018-04-26 | 1,341 | 1,343 | 1,328 | 1,328 | 5,600 | 1,328 |
| 2018-04-25 | 1,351 | 1,367 | 1,351 | 1,358 | 1,500 | 1,358 |
| 2018-04-24 | 1,381 | 1,381 | 1,365 | 1,367 | 1,700 | 1,367 |
| 2018-04-23 | 1,379 | 1,396 | 1,364 | 1,368 | 3,100 | 1,368 |
| 2018-04-20 | 1,398 | 1,398 | 1,358 | 1,358 | 7,700 | 1,358 |
| 2018-04-19 | 1,327 | 1,349 | 1,327 | 1,341 | 5,900 | 1,341 |
| 2018-04-18 | 1,298 | 1,326 | 1,298 | 1,324 | 3,000 | 1,324 |
| 2018-04-17 | 1,312 | 1,312 | 1,262 | 1,300 | 11,500 | 1,300 |
| 2018-04-16 | 1,361 | 1,361 | 1,301 | 1,305 | 9,600 | 1,305 |
| 2018-04-13 | 1,332 | 1,379 | 1,332 | 1,341 | 6,900 | 1,341 |
| 2018-04-12 | 1,333 | 1,346 | 1,323 | 1,330 | 9,900 | 1,330 |
| 2018-04-11 | 1,399 | 1,399 | 1,363 | 1,363 | 11,400 | 1,363 |
| 2018-04-10 | 1,407 | 1,438 | 1,397 | 1,418 | 4,200 | 1,418 |
| 2018-04-09 | 1,487 | 1,487 | 1,369 | 1,413 | 19,100 | 1,413 |
| 2018-04-06 | 1,470 | 1,493 | 1,464 | 1,473 | 13,700 | 1,473 |
| 2018-04-05 | 1,484 | 1,497 | 1,455 | 1,457 | 22,400 | 1,457 |
| 2018-04-04 | 1,449 | 1,480 | 1,435 | 1,471 | 20,500 | 1,471 |
| 2018-04-03 | 1,394 | 1,435 | 1,380 | 1,435 | 24,300 | 1,435 |
| 2018-03-30 | 1,355 | 1,387 | 1,344 | 1,369 | 11,400 | 1,369 |
| 2018-03-29 | 1,363 | 1,363 | 1,332 | 1,355 | 9,600 | 1,355 |
| 2018-03-28 | 1,324 | 1,359 | 1,312 | 1,353 | 16,300 | 1,353 |
| 2018-03-27 | 1,412 | 1,448 | 1,330 | 1,351 | 33,100 | 1,351 |
| 2018-03-26 | 1,306 | 1,404 | 1,306 | 1,382 | 27,800 | 1,382 |
| 2018-03-23 | 1,378 | 1,384 | 1,315 | 1,359 | 23,300 | 1,359 |
| 2018-03-22 | 1,437 | 1,481 | 1,380 | 1,405 | 36,200 | 1,405 |
| 2018-03-20 | 1,355 | 1,416 | 1,322 | 1,416 | 22,100 | 1,416 |
| 2018-03-19 | 1,361 | 1,374 | 1,331 | 1,355 | 36,400 | 1,355 |
| 2018-03-16 | 1,255 | 1,323 | 1,250 | 1,301 | 20,300 | 1,301 |
| 2018-03-15 | 1,227 | 1,239 | 1,225 | 1,239 | 4,900 | 1,239 |
| 2018-03-14 | 1,252 | 1,252 | 1,225 | 1,227 | 8,600 | 1,227 |
| 2018-03-13 | 1,239 | 1,239 | 1,220 | 1,238 | 6,500 | 1,238 |
| 2018-03-12 | 1,229 | 1,258 | 1,229 | 1,240 | 4,400 | 1,240 |
| 2018-03-09 | 1,201 | 1,240 | 1,201 | 1,229 | 8,800 | 1,229 |
| 2018-03-08 | 1,239 | 1,242 | 1,203 | 1,207 | 9,900 | 1,207 |
| 2018-03-07 | 1,251 | 1,254 | 1,231 | 1,231 | 3,300 | 1,231 |
| 2018-03-06 | 1,279 | 1,279 | 1,255 | 1,257 | 9,500 | 1,257 |
| 2018-03-05 | 1,275 | 1,290 | 1,226 | 1,226 | 11,200 | 1,226 |
| 2018-03-02 | 1,287 | 1,315 | 1,276 | 1,286 | 9,200 | 1,286 |
| 2018-03-01 | 1,343 | 1,343 | 1,325 | 1,325 | 6,800 | 1,325 |
| 2018-02-28 | 1,318 | 1,362 | 1,318 | 1,343 | 12,200 | 1,343 |
| 2018-02-27 | 1,315 | 1,352 | 1,315 | 1,346 | 12,100 | 1,346 |
| 2018-02-26 | 1,299 | 1,314 | 1,285 | 1,305 | 15,000 | 1,305 |
| 2018-02-23 | 1,319 | 1,320 | 1,300 | 1,300 | 3,800 | 1,300 |
| 2018-02-22 | 1,331 | 1,339 | 1,311 | 1,319 | 5,500 | 1,319 |
| 2018-02-21 | 1,345 | 1,354 | 1,331 | 1,340 | 6,300 | 1,340 |
| 2018-02-20 | 1,363 | 1,379 | 1,346 | 1,355 | 9,200 | 1,355 |
| 2018-02-19 | 1,308 | 1,367 | 1,308 | 1,363 | 8,500 | 1,363 |
| 2018-02-16 | 1,268 | 1,309 | 1,268 | 1,302 | 6,700 | 1,302 |
| 2018-02-15 | 1,297 | 1,297 | 1,245 | 1,270 | 13,100 | 1,270 |
| 2018-02-14 | 1,364 | 1,393 | 1,251 | 1,268 | 21,200 | 1,268 |
| 2018-02-13 | 1,394 | 1,450 | 1,298 | 1,394 | 38,800 | 1,394 |
| 2018-02-09 | 1,302 | 1,369 | 1,272 | 1,364 | 13,400 | 1,364 |
| 2018-02-08 | 1,385 | 1,420 | 1,370 | 1,391 | 7,400 | 1,391 |
| 2018-02-07 | 1,423 | 1,450 | 1,356 | 1,376 | 25,800 | 1,376 |
| 2018-02-06 | 1,342 | 1,400 | 1,201 | 1,333 | 85,900 | 1,333 |
| 2018-02-05 | 1,533 | 1,564 | 1,529 | 1,542 | 14,500 | 1,542 |
| 2018-02-02 | 1,587 | 1,590 | 1,560 | 1,573 | 7,700 | 1,573 |
| 2018-02-01 | 1,559 | 1,582 | 1,550 | 1,569 | 10,800 | 1,569 |
| 2018-01-31 | 1,500 | 1,568 | 1,490 | 1,523 | 20,500 | 1,523 |
| 2018-01-30 | 1,595 | 1,595 | 1,550 | 1,551 | 30,800 | 1,551 |
| 2018-01-29 | 1,544 | 1,616 | 1,544 | 1,610 | 41,900 | 1,610 |
| 2018-01-26 | 1,506 | 1,535 | 1,501 | 1,530 | 21,500 | 1,530 |
| 2018-01-25 | 1,484 | 1,508 | 1,478 | 1,497 | 13,500 | 1,497 |
| 2018-01-24 | 1,493 | 1,493 | 1,482 | 1,491 | 8,100 | 1,491 |
| 2018-01-23 | 1,491 | 1,512 | 1,479 | 1,494 | 11,600 | 1,494 |
| 2018-01-22 | 1,475 | 1,495 | 1,475 | 1,493 | 7,700 | 1,493 |
| 2018-01-19 | 1,486 | 1,486 | 1,469 | 1,485 | 16,900 | 1,485 |
| 2018-01-18 | 1,491 | 1,502 | 1,491 | 1,491 | 15,000 | 1,491 |
| 2018-01-17 | 1,520 | 1,521 | 1,481 | 1,499 | 16,900 | 1,499 |
| 2018-01-16 | 1,530 | 1,543 | 1,520 | 1,525 | 11,800 | 1,525 |
| 2018-01-15 | 1,510 | 1,542 | 1,509 | 1,538 | 35,300 | 1,538 |
| 2018-01-12 | 1,455 | 1,498 | 1,455 | 1,497 | 26,400 | 1,497 |
| 2018-01-11 | 1,462 | 1,475 | 1,450 | 1,465 | 13,100 | 1,465 |
| 2018-01-10 | 1,465 | 1,476 | 1,444 | 1,471 | 10,300 | 1,471 |
| 2018-01-09 | 1,482 | 1,488 | 1,465 | 1,471 | 22,200 | 1,471 |
| 2018-01-05 | 1,501 | 1,502 | 1,480 | 1,481 | 18,300 | 1,481 |
| 2018-01-04 | 1,495 | 1,545 | 1,475 | 1,491 | 28,200 | 1,491 |
分割・併合履歴 ： なし
