3224 (株)ゼネラル・オイスター 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 | 950 | 967 | 948 | 951 | 4,300 | 951 |
| 2018-12-27 | 964 | 964 | 937 | 955 | 3,600 | 955 |
| 2018-12-26 | 870 | 924 | 870 | 924 | 5,400 | 924 |
| 2018-12-25 | 900 | 900 | 801 | 870 | 16,200 | 870 |
| 2018-12-21 | 920 | 921 | 900 | 900 | 8,800 | 900 |
| 2018-12-20 | 922 | 935 | 920 | 920 | 3,500 | 920 |
| 2018-12-19 | 935 | 940 | 921 | 921 | 4,000 | 921 |
| 2018-12-18 | 939 | 940 | 936 | 940 | 500 | 940 |
| 2018-12-17 | 945 | 945 | 935 | 940 | 2,700 | 940 |
| 2018-12-14 | 955 | 955 | 945 | 945 | 2,000 | 945 |
| 2018-12-13 | 942 | 955 | 942 | 950 | 500 | 950 |
| 2018-12-12 | 944 | 958 | 944 | 951 | 1,400 | 951 |
| 2018-12-11 | 944 | 944 | 934 | 944 | 2,300 | 944 |
| 2018-12-10 | 940 | 955 | 940 | 940 | 3,300 | 940 |
| 2018-12-07 | 940 | 948 | 940 | 942 | 1,100 | 942 |
| 2018-12-06 | 955 | 965 | 935 | 940 | 7,900 | 940 |
| 2018-12-05 | 948 | 949 | 946 | 947 | 2,100 | 947 |
| 2018-12-04 | 949 | 956 | 949 | 956 | 2,100 | 956 |
| 2018-12-03 | 955 | 955 | 948 | 948 | 1,100 | 948 |
| 2018-11-30 | 950 | 957 | 950 | 956 | 1,300 | 956 |
| 2018-11-29 | 950 | 965 | 947 | 950 | 2,200 | 950 |
| 2018-11-28 | 956 | 957 | 946 | 957 | 2,900 | 957 |
| 2018-11-27 | 955 | 963 | 950 | 955 | 2,900 | 955 |
| 2018-11-26 | 981 | 981 | 954 | 954 | 1,600 | 954 |
| 2018-11-22 | 956 | 956 | 956 | 956 | 100 | 956 |
| 2018-11-21 | 955 | 960 | 950 | 960 | 2,100 | 960 |
| 2018-11-20 | 954 | 954 | 950 | 954 | 2,500 | 954 |
| 2018-11-19 | 967 | 967 | 960 | 960 | 1,000 | 960 |
| 2018-11-16 | 961 | 969 | 960 | 969 | 1,500 | 969 |
| 2018-11-15 | 961 | 965 | 961 | 961 | 1,200 | 961 |
| 2018-11-14 | 957 | 966 | 957 | 966 | 1,700 | 966 |
| 2018-11-13 | 968 | 968 | 953 | 967 | 1,300 | 967 |
| 2018-11-12 | 955 | 971 | 955 | 958 | 2,800 | 958 |
| 2018-11-09 | 955 | 971 | 955 | 955 | 2,500 | 955 |
| 2018-11-08 | 952 | 960 | 952 | 954 | 1,800 | 954 |
| 2018-11-07 | 953 | 957 | 951 | 951 | 2,900 | 951 |
| 2018-11-06 | 972 | 972 | 952 | 956 | 3,000 | 956 |
| 2018-11-05 | 955 | 973 | 951 | 972 | 2,500 | 972 |
| 2018-11-02 | 976 | 976 | 957 | 959 | 1,400 | 959 |
| 2018-11-01 | 976 | 976 | 961 | 963 | 1,300 | 963 |
| 2018-10-31 | 974 | 976 | 973 | 976 | 1,900 | 976 |
| 2018-10-30 | 951 | 981 | 951 | 976 | 2,500 | 976 |
| 2018-10-29 | 955 | 968 | 949 | 965 | 1,900 | 965 |
| 2018-10-26 | 960 | 970 | 951 | 951 | 2,400 | 951 |
| 2018-10-25 | 974 | 974 | 955 | 955 | 7,100 | 955 |
| 2018-10-24 | 975 | 980 | 971 | 980 | 1,600 | 980 |
| 2018-10-23 | 978 | 979 | 972 | 975 | 2,500 | 975 |
| 2018-10-22 | 985 | 985 | 975 | 978 | 700 | 978 |
| 2018-10-19 | 985 | 989 | 985 | 987 | 500 | 987 |
| 2018-10-18 | 990 | 990 | 987 | 987 | 300 | 987 |
| 2018-10-17 | 986 | 996 | 985 | 985 | 1,400 | 985 |
| 2018-10-16 | 974 | 997 | 974 | 980 | 1,300 | 980 |
| 2018-10-15 | 953 | 973 | 951 | 973 | 1,700 | 973 |
| 2018-10-12 | 950 | 965 | 950 | 952 | 8,300 | 952 |
| 2018-10-11 | 987 | 988 | 961 | 968 | 8,900 | 968 |
| 2018-10-10 | 999 | 1,007 | 991 | 991 | 2,200 | 991 |
| 2018-10-09 | 998 | 1,033 | 996 | 997 | 1,900 | 997 |
| 2018-10-05 | 1,009 | 1,009 | 997 | 997 | 5,500 | 997 |
| 2018-10-04 | 1,009 | 1,028 | 1,009 | 1,012 | 2,500 | 1,012 |
| 2018-10-03 | 1,029 | 1,029 | 1,013 | 1,015 | 1,400 | 1,015 |
| 2018-10-02 | 1,030 | 1,030 | 1,018 | 1,018 | 1,200 | 1,018 |
| 2018-10-01 | 1,026 | 1,030 | 1,004 | 1,023 | 1,600 | 1,023 |
| 2018-09-28 | 1,008 | 1,030 | 1,008 | 1,010 | 5,000 | 1,010 |
| 2018-09-27 | 999 | 1,009 | 991 | 1,006 | 8,200 | 1,006 |
| 2018-09-26 | 960 | 1,019 | 960 | 1,000 | 17,200 | 1,000 |
| 2018-09-25 | 1,062 | 1,065 | 1,050 | 1,050 | 26,800 | 1,050 |
| 2018-09-21 | 1,060 | 1,061 | 1,040 | 1,051 | 12,400 | 1,051 |
| 2018-09-20 | 1,053 | 1,060 | 1,050 | 1,051 | 3,800 | 1,051 |
| 2018-09-19 | 1,045 | 1,065 | 1,035 | 1,050 | 12,600 | 1,050 |
| 2018-09-18 | 1,048 | 1,048 | 1,031 | 1,031 | 4,800 | 1,031 |
| 2018-09-14 | 1,048 | 1,048 | 1,025 | 1,025 | 3,700 | 1,025 |
| 2018-09-13 | 1,039 | 1,039 | 1,024 | 1,024 | 3,100 | 1,024 |
| 2018-09-12 | 1,043 | 1,043 | 1,036 | 1,042 | 2,000 | 1,042 |
| 2018-09-11 | 1,050 | 1,050 | 1,037 | 1,043 | 2,900 | 1,043 |
| 2018-09-10 | 1,052 | 1,058 | 1,051 | 1,051 | 1,900 | 1,051 |
| 2018-09-07 | 1,053 | 1,053 | 1,039 | 1,039 | 2,800 | 1,039 |
| 2018-09-06 | 1,054 | 1,054 | 1,031 | 1,035 | 2,800 | 1,035 |
| 2018-09-05 | 1,053 | 1,055 | 1,050 | 1,055 | 4,200 | 1,055 |
| 2018-09-04 | 1,051 | 1,068 | 1,040 | 1,047 | 4,600 | 1,047 |
| 2018-09-03 | 1,050 | 1,065 | 1,021 | 1,057 | 3,500 | 1,057 |
| 2018-08-31 | 1,059 | 1,069 | 1,047 | 1,059 | 2,100 | 1,059 |
| 2018-08-30 | 1,069 | 1,069 | 1,050 | 1,060 | 2,900 | 1,060 |
| 2018-08-29 | 1,080 | 1,080 | 1,053 | 1,063 | 6,000 | 1,063 |
| 2018-08-28 | 1,084 | 1,088 | 1,050 | 1,080 | 4,600 | 1,080 |
| 2018-08-27 | 1,059 | 1,092 | 1,050 | 1,060 | 15,600 | 1,060 |
| 2018-08-24 | 1,056 | 1,089 | 1,012 | 1,043 | 48,400 | 1,043 |
| 2018-08-23 | 975 | 1,050 | 975 | 1,050 | 42,400 | 1,050 |
| 2018-08-22 | 895 | 905 | 895 | 900 | 3,700 | 900 |
| 2018-08-21 | 900 | 911 | 893 | 893 | 8,400 | 893 |
| 2018-08-20 | 923 | 923 | 910 | 915 | 5,700 | 915 |
| 2018-08-17 | 908 | 912 | 900 | 911 | 6,200 | 911 |
| 2018-08-16 | 899 | 899 | 887 | 888 | 4,400 | 888 |
| 2018-08-15 | 895 | 912 | 886 | 887 | 14,900 | 887 |
| 2018-08-14 | 925 | 925 | 894 | 897 | 25,700 | 897 |
| 2018-08-13 | 949 | 960 | 924 | 924 | 12,400 | 924 |
| 2018-08-10 | 965 | 965 | 946 | 946 | 6,300 | 946 |
| 2018-08-09 | 947 | 962 | 947 | 950 | 5,800 | 950 |
| 2018-08-08 | 935 | 960 | 935 | 947 | 4,700 | 947 |
| 2018-08-07 | 941 | 965 | 937 | 937 | 11,100 | 937 |
| 2018-08-06 | 971 | 973 | 943 | 943 | 20,000 | 943 |
| 2018-08-03 | 972 | 980 | 970 | 970 | 8,200 | 970 |
| 2018-08-02 | 969 | 978 | 967 | 972 | 6,600 | 972 |
| 2018-08-01 | 987 | 987 | 969 | 971 | 15,500 | 971 |
| 2018-07-31 | 990 | 990 | 969 | 972 | 16,900 | 972 |
| 2018-07-30 | 1,002 | 1,002 | 980 | 980 | 14,900 | 980 |
| 2018-07-27 | 992 | 1,017 | 988 | 988 | 19,400 | 988 |
| 2018-07-26 | 1,029 | 1,029 | 990 | 992 | 16,800 | 992 |
| 2018-07-25 | 1,010 | 1,027 | 997 | 997 | 5,300 | 997 |
| 2018-07-24 | 1,020 | 1,020 | 993 | 995 | 15,600 | 995 |
| 2018-07-23 | 1,023 | 1,031 | 996 | 1,018 | 23,000 | 1,018 |
| 2018-07-20 | 1,016 | 1,034 | 1,016 | 1,017 | 6,400 | 1,017 |
| 2018-07-19 | 1,019 | 1,025 | 1,014 | 1,014 | 4,600 | 1,014 |
| 2018-07-18 | 1,047 | 1,047 | 1,017 | 1,018 | 6,800 | 1,018 |
| 2018-07-17 | 1,051 | 1,070 | 1,016 | 1,029 | 8,200 | 1,029 |
| 2018-07-13 | 1,044 | 1,044 | 1,018 | 1,021 | 13,600 | 1,021 |
| 2018-07-12 | 1,020 | 1,050 | 1,000 | 1,014 | 15,000 | 1,014 |
| 2018-07-11 | 1,042 | 1,070 | 992 | 1,003 | 32,700 | 1,003 |
| 2018-07-10 | 1,153 | 1,183 | 1,021 | 1,022 | 25,800 | 1,022 |
| 2018-07-09 | 1,170 | 1,200 | 1,151 | 1,183 | 1,600 | 1,183 |
| 2018-07-06 | 1,246 | 1,366 | 1,200 | 1,200 | 8,200 | 1,200 |
| 2018-07-05 | 1,310 | 1,310 | 1,245 | 1,245 | 5,700 | 1,245 |
| 2018-07-04 | 1,300 | 1,319 | 1,290 | 1,312 | 1,800 | 1,312 |
| 2018-07-03 | 1,310 | 1,322 | 1,297 | 1,322 | 4,000 | 1,322 |
| 2018-07-02 | 1,362 | 1,362 | 1,310 | 1,310 | 3,000 | 1,310 |
| 2018-06-29 | 1,363 | 1,387 | 1,333 | 1,363 | 1,000 | 1,363 |
| 2018-06-28 | 1,379 | 1,379 | 1,333 | 1,333 | 2,000 | 1,333 |
| 2018-06-27 | 1,350 | 1,399 | 1,349 | 1,352 | 1,500 | 1,352 |
| 2018-06-26 | 1,345 | 1,350 | 1,313 | 1,350 | 1,300 | 1,350 |
| 2018-06-25 | 1,389 | 1,389 | 1,345 | 1,345 | 2,800 | 1,345 |
| 2018-06-22 | 1,371 | 1,371 | 1,368 | 1,368 | 2,500 | 1,368 |
| 2018-06-21 | 1,376 | 1,389 | 1,376 | 1,377 | 1,500 | 1,377 |
| 2018-06-20 | 1,371 | 1,399 | 1,371 | 1,372 | 3,300 | 1,372 |
| 2018-06-19 | 1,395 | 1,395 | 1,371 | 1,371 | 2,600 | 1,371 |
| 2018-06-18 | 1,397 | 1,399 | 1,390 | 1,391 | 1,100 | 1,391 |
| 2018-06-15 | 1,389 | 1,390 | 1,387 | 1,387 | 1,700 | 1,387 |
| 2018-06-14 | 1,393 | 1,393 | 1,389 | 1,389 | 1,800 | 1,389 |
| 2018-06-13 | 1,393 | 1,394 | 1,393 | 1,393 | 1,300 | 1,393 |
| 2018-06-12 | 1,396 | 1,410 | 1,395 | 1,410 | 600 | 1,410 |
| 2018-06-11 | 1,394 | 1,396 | 1,394 | 1,396 | 800 | 1,396 |
| 2018-06-08 | 1,426 | 1,426 | 1,400 | 1,400 | 1,200 | 1,400 |
| 2018-06-07 | 1,424 | 1,424 | 1,401 | 1,402 | 400 | 1,402 |
| 2018-06-06 | 1,399 | 1,427 | 1,399 | 1,427 | 300 | 1,427 |
| 2018-06-05 | 1,395 | 1,399 | 1,392 | 1,392 | 2,300 | 1,392 |
| 2018-06-04 | 1,405 | 1,419 | 1,391 | 1,391 | 900 | 1,391 |
| 2018-06-01 | 1,397 | 1,400 | 1,397 | 1,399 | 900 | 1,399 |
| 2018-05-31 | 1,389 | 1,395 | 1,389 | 1,395 | 4,500 | 1,395 |
| 2018-05-30 | 1,396 | 1,396 | 1,389 | 1,393 | 2,200 | 1,393 |
| 2018-05-29 | 1,405 | 1,405 | 1,392 | 1,405 | 1,400 | 1,405 |
| 2018-05-28 | 1,419 | 1,419 | 1,405 | 1,405 | 1,000 | 1,405 |
| 2018-05-25 | 1,434 | 1,434 | 1,390 | 1,391 | 1,400 | 1,391 |
| 2018-05-24 | 1,400 | 1,405 | 1,393 | 1,394 | 1,600 | 1,394 |
| 2018-05-23 | 1,402 | 1,434 | 1,401 | 1,404 | 2,700 | 1,404 |
| 2018-05-22 | 1,425 | 1,439 | 1,402 | 1,402 | 1,300 | 1,402 |
| 2018-05-21 | - | - | - | 1,423 | - | 1,423 |
| 2018-05-18 | 1,425 | 1,425 | 1,423 | 1,423 | 200 | 1,423 |
| 2018-05-17 | 1,448 | 1,455 | 1,440 | 1,455 | 3,400 | 1,455 |
| 2018-05-16 | 1,434 | 1,450 | 1,422 | 1,422 | 2,000 | 1,422 |
| 2018-05-15 | 1,430 | 1,434 | 1,390 | 1,434 | 9,800 | 1,434 |
| 2018-05-14 | 1,470 | 1,470 | 1,430 | 1,430 | 1,900 | 1,430 |
| 2018-05-11 | 1,465 | 1,469 | 1,465 | 1,465 | 700 | 1,465 |
| 2018-05-10 | 1,404 | 1,465 | 1,404 | 1,465 | 1,700 | 1,465 |
| 2018-05-09 | 1,410 | 1,420 | 1,403 | 1,403 | 900 | 1,403 |
| 2018-05-08 | 1,400 | 1,405 | 1,400 | 1,405 | 400 | 1,405 |
| 2018-05-07 | 1,402 | 1,403 | 1,400 | 1,400 | 3,700 | 1,400 |
| 2018-05-02 | 1,419 | 1,419 | 1,405 | 1,413 | 1,200 | 1,413 |
| 2018-05-01 | 1,430 | 1,430 | 1,420 | 1,427 | 1,300 | 1,427 |
| 2018-04-27 | 1,461 | 1,465 | 1,421 | 1,424 | 3,000 | 1,424 |
| 2018-04-26 | 1,431 | 1,451 | 1,430 | 1,451 | 500 | 1,451 |
| 2018-04-25 | 1,449 | 1,461 | 1,449 | 1,461 | 1,200 | 1,461 |
| 2018-04-24 | 1,430 | 1,449 | 1,430 | 1,449 | 1,800 | 1,449 |
| 2018-04-23 | 1,435 | 1,457 | 1,427 | 1,427 | 2,100 | 1,427 |
| 2018-04-20 | 1,459 | 1,459 | 1,404 | 1,405 | 1,300 | 1,405 |
| 2018-04-19 | 1,418 | 1,418 | 1,401 | 1,401 | 2,000 | 1,401 |
| 2018-04-18 | 1,457 | 1,457 | 1,410 | 1,417 | 1,500 | 1,417 |
| 2018-04-17 | 1,390 | 1,398 | 1,390 | 1,397 | 400 | 1,397 |
| 2018-04-16 | 1,416 | 1,446 | 1,390 | 1,419 | 2,900 | 1,419 |
| 2018-04-13 | 1,459 | 1,459 | 1,415 | 1,416 | 3,600 | 1,416 |
| 2018-04-12 | 1,450 | 1,450 | 1,441 | 1,441 | 700 | 1,441 |
| 2018-04-11 | 1,421 | 1,451 | 1,421 | 1,448 | 1,100 | 1,448 |
| 2018-04-10 | 1,439 | 1,489 | 1,439 | 1,451 | 1,900 | 1,451 |
| 2018-04-09 | 1,382 | 1,505 | 1,382 | 1,505 | 6,100 | 1,505 |
| 2018-04-06 | 1,449 | 1,449 | 1,442 | 1,442 | 800 | 1,442 |
| 2018-04-05 | 1,360 | 1,450 | 1,360 | 1,449 | 6,300 | 1,449 |
| 2018-04-04 | 1,360 | 1,379 | 1,350 | 1,358 | 1,700 | 1,358 |
| 2018-04-03 | 1,379 | 1,379 | 1,343 | 1,357 | 2,100 | 1,357 |
| 2018-03-30 | 1,417 | 1,422 | 1,400 | 1,400 | 1,400 | 1,400 |
| 2018-03-29 | 1,411 | 1,425 | 1,361 | 1,400 | 9,100 | 1,400 |
| 2018-03-28 | 1,478 | 1,478 | 1,423 | 1,431 | 4,700 | 1,431 |
| 2018-03-27 | 1,500 | 1,514 | 1,478 | 1,514 | 7,900 | 1,514 |
| 2018-03-26 | 1,485 | 1,499 | 1,445 | 1,499 | 9,700 | 1,499 |
| 2018-03-23 | 1,508 | 1,510 | 1,482 | 1,500 | 8,000 | 1,500 |
| 2018-03-22 | 1,525 | 1,525 | 1,500 | 1,519 | 2,700 | 1,519 |
| 2018-03-20 | 1,489 | 1,495 | 1,489 | 1,495 | 1,300 | 1,495 |
| 2018-03-19 | 1,525 | 1,525 | 1,488 | 1,518 | 8,400 | 1,518 |
| 2018-03-16 | 1,520 | 1,525 | 1,500 | 1,519 | 5,600 | 1,519 |
| 2018-03-15 | 1,538 | 1,540 | 1,525 | 1,525 | 2,700 | 1,525 |
| 2018-03-14 | 1,543 | 1,543 | 1,520 | 1,520 | 5,800 | 1,520 |
| 2018-03-13 | 1,530 | 1,543 | 1,530 | 1,543 | 3,000 | 1,543 |
| 2018-03-12 | 1,528 | 1,530 | 1,511 | 1,528 | 5,000 | 1,528 |
| 2018-03-09 | 1,565 | 1,565 | 1,500 | 1,507 | 7,400 | 1,507 |
| 2018-03-08 | 1,467 | 1,498 | 1,467 | 1,498 | 2,700 | 1,498 |
| 2018-03-07 | 1,472 | 1,480 | 1,440 | 1,440 | 5,200 | 1,440 |
| 2018-03-06 | 1,463 | 1,484 | 1,452 | 1,452 | 5,000 | 1,452 |
| 2018-03-05 | 1,540 | 1,567 | 1,465 | 1,465 | 12,000 | 1,465 |
| 2018-03-02 | 1,408 | 1,630 | 1,401 | 1,500 | 29,200 | 1,500 |
| 2018-03-01 | 1,469 | 1,469 | 1,405 | 1,407 | 10,200 | 1,407 |
| 2018-02-28 | 1,480 | 1,500 | 1,410 | 1,499 | 5,300 | 1,499 |
| 2018-02-27 | 1,523 | 1,544 | 1,509 | 1,510 | 6,000 | 1,510 |
| 2018-02-26 | 1,394 | 1,597 | 1,394 | 1,545 | 24,400 | 1,545 |
| 2018-02-23 | 1,582 | 1,652 | 1,377 | 1,382 | 62,200 | 1,382 |
| 2018-02-22 | 1,360 | 1,360 | 1,310 | 1,352 | 3,900 | 1,352 |
| 2018-02-21 | 1,350 | 1,352 | 1,336 | 1,352 | 800 | 1,352 |
| 2018-02-20 | 1,320 | 1,350 | 1,320 | 1,342 | 4,200 | 1,342 |
| 2018-02-19 | 1,360 | 1,365 | 1,310 | 1,344 | 4,200 | 1,344 |
| 2018-02-16 | 1,321 | 1,330 | 1,260 | 1,300 | 3,400 | 1,300 |
| 2018-02-15 | 1,330 | 1,409 | 1,321 | 1,328 | 6,500 | 1,328 |
| 2018-02-14 | 1,296 | 1,321 | 1,251 | 1,321 | 6,000 | 1,321 |
| 2018-02-13 | 1,300 | 1,352 | 1,266 | 1,266 | 4,700 | 1,266 |
| 2018-02-09 | 1,297 | 1,326 | 1,275 | 1,300 | 5,500 | 1,300 |
| 2018-02-08 | 1,378 | 1,378 | 1,326 | 1,327 | 4,900 | 1,327 |
| 2018-02-07 | 1,348 | 1,429 | 1,348 | 1,379 | 13,400 | 1,379 |
| 2018-02-06 | 1,300 | 1,348 | 1,201 | 1,300 | 24,900 | 1,300 |
| 2018-02-05 | 1,480 | 1,497 | 1,400 | 1,416 | 18,800 | 1,416 |
| 2018-02-02 | 1,486 | 1,599 | 1,459 | 1,530 | 57,900 | 1,530 |
| 2018-02-01 | 1,300 | 1,566 | 1,300 | 1,566 | 31,000 | 1,566 |
| 2018-01-31 | 1,295 | 1,295 | 1,266 | 1,266 | 3,600 | 1,266 |
| 2018-01-30 | 1,295 | 1,328 | 1,281 | 1,296 | 7,600 | 1,296 |
| 2018-01-29 | 1,340 | 1,340 | 1,261 | 1,295 | 15,200 | 1,295 |
| 2018-01-26 | 1,142 | 1,380 | 1,142 | 1,250 | 49,500 | 1,250 |
| 2018-01-25 | 1,129 | 1,142 | 1,117 | 1,142 | 3,300 | 1,142 |
| 2018-01-24 | 1,124 | 1,129 | 1,114 | 1,120 | 3,600 | 1,120 |
| 2018-01-23 | 1,116 | 1,143 | 1,116 | 1,135 | 6,500 | 1,135 |
| 2018-01-22 | 1,120 | 1,144 | 1,066 | 1,144 | 4,600 | 1,144 |
| 2018-01-19 | 1,083 | 1,121 | 1,083 | 1,110 | 2,300 | 1,110 |
| 2018-01-18 | 1,103 | 1,103 | 1,050 | 1,068 | 7,400 | 1,068 |
| 2018-01-17 | 1,126 | 1,150 | 1,100 | 1,109 | 11,700 | 1,109 |
| 2018-01-16 | 1,076 | 1,234 | 1,076 | 1,127 | 14,800 | 1,127 |
| 2018-01-15 | 1,087 | 1,087 | 1,065 | 1,072 | 6,100 | 1,072 |
| 2018-01-12 | 1,065 | 1,085 | 1,065 | 1,070 | 4,700 | 1,070 |
| 2018-01-11 | 1,067 | 1,072 | 1,036 | 1,060 | 11,700 | 1,060 |
| 2018-01-10 | 1,060 | 1,070 | 1,032 | 1,060 | 3,500 | 1,060 |
| 2018-01-09 | 1,043 | 1,060 | 1,028 | 1,060 | 6,100 | 1,060 |
| 2018-01-05 | 1,027 | 1,043 | 1,027 | 1,043 | 1,500 | 1,043 |
| 2018-01-04 | 1,034 | 1,070 | 1,017 | 1,027 | 11,300 | 1,027 |
分割・併合履歴 ： なし
