3416 ピクスタ(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 | 1,800 | 1,800 | 1,662 | 1,753 | 10,000 | 1,753 |
| 2018-12-27 | 1,700 | 1,824 | 1,655 | 1,819 | 15,900 | 1,819 |
| 2018-12-26 | 1,700 | 1,760 | 1,591 | 1,591 | 16,500 | 1,591 |
| 2018-12-25 | 1,669 | 1,761 | 1,661 | 1,671 | 15,100 | 1,671 |
| 2018-12-21 | 1,680 | 1,746 | 1,680 | 1,740 | 5,800 | 1,740 |
| 2018-12-20 | 1,764 | 1,839 | 1,710 | 1,720 | 14,200 | 1,720 |
| 2018-12-19 | 1,760 | 1,828 | 1,760 | 1,790 | 2,800 | 1,790 |
| 2018-12-18 | 1,798 | 1,840 | 1,754 | 1,775 | 6,600 | 1,775 |
| 2018-12-17 | 1,881 | 1,881 | 1,832 | 1,832 | 1,000 | 1,832 |
| 2018-12-14 | 1,896 | 1,896 | 1,839 | 1,883 | 5,300 | 1,883 |
| 2018-12-13 | 1,837 | 1,879 | 1,837 | 1,864 | 2,700 | 1,864 |
| 2018-12-12 | 1,850 | 1,889 | 1,820 | 1,836 | 3,900 | 1,836 |
| 2018-12-11 | 1,920 | 1,920 | 1,835 | 1,888 | 1,600 | 1,888 |
| 2018-12-10 | 1,851 | 1,956 | 1,820 | 1,925 | 10,600 | 1,925 |
| 2018-12-07 | 1,915 | 1,915 | 1,855 | 1,881 | 1,600 | 1,881 |
| 2018-12-06 | 1,801 | 1,936 | 1,800 | 1,932 | 8,300 | 1,932 |
| 2018-12-05 | 1,814 | 1,849 | 1,774 | 1,833 | 6,300 | 1,833 |
| 2018-12-04 | 1,893 | 1,893 | 1,853 | 1,854 | 3,200 | 1,854 |
| 2018-12-03 | 1,870 | 1,900 | 1,840 | 1,872 | 9,800 | 1,872 |
| 2018-11-30 | 1,840 | 1,876 | 1,840 | 1,876 | 2,500 | 1,876 |
| 2018-11-29 | 1,844 | 1,894 | 1,820 | 1,878 | 2,600 | 1,878 |
| 2018-11-28 | 1,884 | 1,884 | 1,821 | 1,884 | 2,700 | 1,884 |
| 2018-11-27 | 1,814 | 1,900 | 1,786 | 1,885 | 6,700 | 1,885 |
| 2018-11-26 | 1,810 | 1,815 | 1,774 | 1,774 | 2,600 | 1,774 |
| 2018-11-22 | 1,755 | 1,833 | 1,750 | 1,821 | 10,700 | 1,821 |
| 2018-11-21 | 1,747 | 1,776 | 1,739 | 1,751 | 40,000 | 1,751 |
| 2018-11-20 | 1,851 | 1,869 | 1,806 | 1,806 | 19,700 | 1,806 |
| 2018-11-19 | 1,818 | 1,907 | 1,813 | 1,907 | 8,800 | 1,907 |
| 2018-11-16 | 1,798 | 1,850 | 1,798 | 1,850 | 3,900 | 1,850 |
| 2018-11-15 | 1,810 | 1,880 | 1,800 | 1,817 | 18,000 | 1,817 |
| 2018-11-14 | 1,922 | 1,922 | 1,836 | 1,836 | 3,700 | 1,836 |
| 2018-11-13 | 1,869 | 1,950 | 1,800 | 1,949 | 12,800 | 1,949 |
| 2018-11-12 | 1,932 | 2,040 | 1,910 | 2,039 | 21,300 | 2,039 |
| 2018-11-09 | 1,950 | 1,959 | 1,870 | 1,892 | 9,000 | 1,892 |
| 2018-11-08 | 1,977 | 1,977 | 1,939 | 1,950 | 5,100 | 1,950 |
| 2018-11-07 | 1,909 | 1,958 | 1,893 | 1,908 | 5,900 | 1,908 |
| 2018-11-06 | 1,979 | 1,979 | 1,910 | 1,910 | 5,700 | 1,910 |
| 2018-11-05 | 1,990 | 1,990 | 1,938 | 1,979 | 2,800 | 1,979 |
| 2018-11-02 | 1,900 | 2,002 | 1,889 | 1,985 | 7,400 | 1,985 |
| 2018-11-01 | 1,801 | 1,871 | 1,800 | 1,869 | 6,400 | 1,869 |
| 2018-10-31 | 1,766 | 1,838 | 1,766 | 1,797 | 3,000 | 1,797 |
| 2018-10-30 | 1,734 | 1,817 | 1,719 | 1,766 | 6,600 | 1,766 |
| 2018-10-29 | 1,771 | 1,819 | 1,765 | 1,765 | 6,600 | 1,765 |
| 2018-10-26 | 1,880 | 1,927 | 1,632 | 1,811 | 16,300 | 1,811 |
| 2018-10-25 | 1,901 | 1,934 | 1,880 | 1,880 | 4,900 | 1,880 |
| 2018-10-24 | 1,924 | 2,004 | 1,924 | 1,960 | 1,700 | 1,960 |
| 2018-10-23 | 2,001 | 2,001 | 1,935 | 1,935 | 4,000 | 1,935 |
| 2018-10-22 | 1,999 | 2,060 | 1,970 | 2,022 | 2,000 | 2,022 |
| 2018-10-19 | 2,001 | 2,087 | 1,997 | 1,997 | 2,200 | 1,997 |
| 2018-10-18 | 2,050 | 2,089 | 1,986 | 2,021 | 8,000 | 2,021 |
| 2018-10-17 | 2,096 | 2,096 | 2,037 | 2,042 | 3,500 | 2,042 |
| 2018-10-16 | 2,065 | 2,065 | 1,965 | 2,046 | 1,000 | 2,046 |
| 2018-10-15 | 2,088 | 2,088 | 2,000 | 2,049 | 1,600 | 2,049 |
| 2018-10-12 | 1,874 | 2,050 | 1,874 | 2,038 | 7,200 | 2,038 |
| 2018-10-11 | 1,860 | 1,980 | 1,840 | 1,910 | 13,300 | 1,910 |
| 2018-10-10 | 2,109 | 2,125 | 2,028 | 2,030 | 3,600 | 2,030 |
| 2018-10-09 | 2,125 | 2,150 | 2,100 | 2,123 | 3,600 | 2,123 |
| 2018-10-05 | 2,089 | 2,149 | 2,082 | 2,095 | 6,100 | 2,095 |
| 2018-10-04 | 2,199 | 2,202 | 2,136 | 2,189 | 8,200 | 2,189 |
| 2018-10-03 | 2,030 | 2,199 | 2,022 | 2,124 | 16,800 | 2,124 |
| 2018-10-02 | 2,070 | 2,100 | 1,998 | 2,060 | 11,800 | 2,060 |
| 2018-10-01 | 2,027 | 2,050 | 1,988 | 2,050 | 10,400 | 2,050 |
| 2018-09-28 | 2,022 | 2,053 | 1,970 | 1,987 | 6,900 | 1,987 |
| 2018-09-27 | 1,820 | 1,990 | 1,820 | 1,982 | 15,200 | 1,982 |
| 2018-09-26 | 1,830 | 1,857 | 1,821 | 1,821 | 4,500 | 1,821 |
| 2018-09-25 | 1,879 | 1,879 | 1,820 | 1,840 | 3,800 | 1,840 |
| 2018-09-21 | 1,815 | 1,860 | 1,802 | 1,840 | 6,000 | 1,840 |
| 2018-09-20 | 1,853 | 1,853 | 1,790 | 1,820 | 11,600 | 1,820 |
| 2018-09-19 | 1,905 | 1,919 | 1,863 | 1,870 | 6,100 | 1,870 |
| 2018-09-18 | 1,905 | 1,905 | 1,841 | 1,850 | 5,800 | 1,850 |
| 2018-09-14 | 1,948 | 1,948 | 1,851 | 1,853 | 4,600 | 1,853 |
| 2018-09-13 | 1,842 | 1,921 | 1,842 | 1,905 | 2,100 | 1,905 |
| 2018-09-12 | 1,931 | 1,971 | 1,825 | 1,841 | 4,200 | 1,841 |
| 2018-09-11 | 1,940 | 2,020 | 1,901 | 1,926 | 24,900 | 1,926 |
| 2018-09-10 | 1,846 | 1,936 | 1,833 | 1,900 | 20,000 | 1,900 |
| 2018-09-07 | 1,770 | 1,771 | 1,770 | 1,770 | 900 | 1,770 |
| 2018-09-06 | 1,819 | 1,843 | 1,766 | 1,766 | 7,100 | 1,766 |
| 2018-09-05 | 1,782 | 1,820 | 1,782 | 1,819 | 4,400 | 1,819 |
| 2018-09-04 | 1,779 | 1,788 | 1,766 | 1,780 | 2,700 | 1,780 |
| 2018-09-03 | 1,768 | 1,780 | 1,768 | 1,773 | 1,300 | 1,773 |
| 2018-08-31 | 1,761 | 1,765 | 1,761 | 1,765 | 600 | 1,765 |
| 2018-08-30 | 1,776 | 1,776 | 1,764 | 1,766 | 1,200 | 1,766 |
| 2018-08-29 | 1,777 | 1,777 | 1,776 | 1,776 | 600 | 1,776 |
| 2018-08-28 | 1,753 | 1,794 | 1,753 | 1,753 | 500 | 1,753 |
| 2018-08-27 | 1,736 | 1,745 | 1,736 | 1,745 | 2,000 | 1,745 |
| 2018-08-24 | 1,747 | 1,749 | 1,737 | 1,737 | 1,400 | 1,737 |
| 2018-08-23 | - | - | - | 1,747 | - | 1,747 |
| 2018-08-22 | 1,759 | 1,759 | 1,745 | 1,747 | 2,000 | 1,747 |
| 2018-08-21 | 1,721 | 1,721 | 1,675 | 1,710 | 7,100 | 1,710 |
| 2018-08-20 | 1,798 | 1,798 | 1,720 | 1,720 | 1,900 | 1,720 |
| 2018-08-17 | 1,760 | 1,799 | 1,736 | 1,736 | 900 | 1,736 |
| 2018-08-16 | 1,760 | 1,795 | 1,720 | 1,726 | 4,900 | 1,726 |
| 2018-08-15 | 1,753 | 1,755 | 1,751 | 1,753 | 2,900 | 1,753 |
| 2018-08-14 | 1,756 | 1,757 | 1,755 | 1,756 | 3,300 | 1,756 |
| 2018-08-13 | 1,800 | 1,800 | 1,711 | 1,756 | 8,600 | 1,756 |
| 2018-08-10 | 1,786 | 1,822 | 1,786 | 1,821 | 2,200 | 1,821 |
| 2018-08-09 | 1,825 | 1,825 | 1,785 | 1,819 | 700 | 1,819 |
| 2018-08-08 | 1,778 | 1,827 | 1,774 | 1,827 | 6,200 | 1,827 |
| 2018-08-07 | 1,745 | 1,775 | 1,726 | 1,759 | 1,200 | 1,759 |
| 2018-08-06 | 1,740 | 1,758 | 1,711 | 1,721 | 900 | 1,721 |
| 2018-08-03 | 1,725 | 1,725 | 1,712 | 1,716 | 900 | 1,716 |
| 2018-08-02 | 1,774 | 1,774 | 1,734 | 1,762 | 1,600 | 1,762 |
| 2018-08-01 | 1,734 | 1,734 | 1,734 | 1,734 | 600 | 1,734 |
| 2018-07-31 | 1,721 | 1,737 | 1,702 | 1,737 | 500 | 1,737 |
| 2018-07-30 | 1,722 | 1,722 | 1,720 | 1,721 | 1,300 | 1,721 |
| 2018-07-27 | 1,727 | 1,752 | 1,720 | 1,752 | 1,200 | 1,752 |
| 2018-07-26 | 1,754 | 1,754 | 1,754 | 1,754 | 200 | 1,754 |
| 2018-07-25 | 1,755 | 1,755 | 1,755 | 1,755 | 100 | 1,755 |
| 2018-07-24 | 1,736 | 1,754 | 1,735 | 1,753 | 1,500 | 1,753 |
| 2018-07-23 | 1,723 | 1,731 | 1,723 | 1,731 | 500 | 1,731 |
| 2018-07-20 | 1,790 | 1,790 | 1,750 | 1,750 | 500 | 1,750 |
| 2018-07-19 | 1,759 | 1,780 | 1,720 | 1,780 | 3,300 | 1,780 |
| 2018-07-18 | 1,695 | 1,757 | 1,666 | 1,732 | 1,300 | 1,732 |
| 2018-07-17 | 1,703 | 1,703 | 1,696 | 1,696 | 1,400 | 1,696 |
| 2018-07-13 | 1,655 | 1,730 | 1,655 | 1,730 | 3,900 | 1,730 |
| 2018-07-12 | 1,695 | 1,717 | 1,695 | 1,695 | 3,000 | 1,695 |
| 2018-07-11 | 1,650 | 1,691 | 1,649 | 1,691 | 2,700 | 1,691 |
| 2018-07-10 | 1,717 | 1,717 | 1,656 | 1,656 | 5,200 | 1,656 |
| 2018-07-09 | 1,651 | 1,718 | 1,650 | 1,714 | 2,400 | 1,714 |
| 2018-07-06 | 1,632 | 1,658 | 1,628 | 1,649 | 2,700 | 1,649 |
| 2018-07-05 | 1,605 | 1,650 | 1,600 | 1,610 | 6,700 | 1,610 |
| 2018-07-04 | 1,601 | 1,624 | 1,601 | 1,609 | 5,000 | 1,609 |
| 2018-07-03 | 1,649 | 1,650 | 1,589 | 1,608 | 9,900 | 1,608 |
| 2018-07-02 | 1,591 | 1,610 | 1,578 | 1,610 | 5,400 | 1,610 |
| 2018-06-29 | 1,630 | 1,639 | 1,562 | 1,609 | 9,300 | 1,609 |
| 2018-06-28 | 1,630 | 1,630 | 1,550 | 1,600 | 5,200 | 1,600 |
| 2018-06-27 | 1,590 | 1,622 | 1,504 | 1,622 | 12,800 | 1,622 |
| 2018-06-26 | 1,638 | 1,670 | 1,600 | 1,630 | 12,200 | 1,630 |
| 2018-06-25 | 1,683 | 1,685 | 1,674 | 1,680 | 3,100 | 1,680 |
| 2018-06-22 | 1,725 | 1,730 | 1,670 | 1,688 | 13,200 | 1,688 |
| 2018-06-21 | 1,767 | 1,782 | 1,717 | 1,718 | 3,400 | 1,718 |
| 2018-06-20 | 1,780 | 1,804 | 1,756 | 1,765 | 4,300 | 1,765 |
| 2018-06-19 | 1,817 | 1,817 | 1,768 | 1,780 | 7,700 | 1,780 |
| 2018-06-18 | 1,806 | 1,866 | 1,795 | 1,866 | 3,200 | 1,866 |
| 2018-06-15 | 1,850 | 1,880 | 1,829 | 1,841 | 5,300 | 1,841 |
| 2018-06-14 | 1,880 | 1,909 | 1,832 | 1,880 | 4,700 | 1,880 |
| 2018-06-13 | 1,935 | 1,935 | 1,870 | 1,914 | 2,900 | 1,914 |
| 2018-06-12 | 1,833 | 1,920 | 1,810 | 1,917 | 9,000 | 1,917 |
| 2018-06-11 | 1,800 | 1,820 | 1,800 | 1,811 | 3,400 | 1,811 |
| 2018-06-08 | 1,817 | 1,817 | 1,777 | 1,800 | 1,800 | 1,800 |
| 2018-06-07 | 1,820 | 1,830 | 1,791 | 1,817 | 1,600 | 1,817 |
| 2018-06-06 | 1,770 | 1,795 | 1,767 | 1,795 | 1,400 | 1,795 |
| 2018-06-05 | 1,733 | 1,772 | 1,733 | 1,770 | 1,200 | 1,770 |
| 2018-06-04 | 1,774 | 1,774 | 1,751 | 1,754 | 2,000 | 1,754 |
| 2018-06-01 | 1,729 | 1,768 | 1,729 | 1,750 | 1,600 | 1,750 |
| 2018-05-31 | 1,779 | 1,779 | 1,721 | 1,745 | 1,400 | 1,745 |
| 2018-05-30 | 1,730 | 1,750 | 1,729 | 1,750 | 2,900 | 1,750 |
| 2018-05-29 | 1,803 | 1,804 | 1,763 | 1,763 | 2,000 | 1,763 |
| 2018-05-28 | 1,769 | 1,800 | 1,769 | 1,793 | 1,400 | 1,793 |
| 2018-05-25 | 1,780 | 1,780 | 1,758 | 1,780 | 3,500 | 1,780 |
| 2018-05-24 | 1,840 | 1,864 | 1,805 | 1,805 | 1,700 | 1,805 |
| 2018-05-23 | 1,801 | 1,804 | 1,795 | 1,800 | 2,000 | 1,800 |
| 2018-05-22 | 1,879 | 1,880 | 1,832 | 1,832 | 3,800 | 1,832 |
| 2018-05-21 | 1,848 | 1,859 | 1,802 | 1,855 | 6,200 | 1,855 |
| 2018-05-18 | 1,780 | 1,780 | 1,760 | 1,768 | 1,500 | 1,768 |
| 2018-05-17 | 1,745 | 1,774 | 1,745 | 1,745 | 4,900 | 1,745 |
| 2018-05-16 | 1,744 | 1,810 | 1,729 | 1,731 | 8,700 | 1,731 |
| 2018-05-15 | 1,766 | 1,820 | 1,719 | 1,784 | 13,100 | 1,784 |
| 2018-05-14 | 1,875 | 1,875 | 1,835 | 1,835 | 5,300 | 1,835 |
| 2018-05-11 | 1,861 | 1,878 | 1,833 | 1,875 | 3,200 | 1,875 |
| 2018-05-10 | 1,849 | 1,870 | 1,835 | 1,865 | 8,100 | 1,865 |
| 2018-05-09 | 1,815 | 1,828 | 1,790 | 1,809 | 2,500 | 1,809 |
| 2018-05-08 | 1,811 | 1,811 | 1,771 | 1,775 | 4,700 | 1,775 |
| 2018-05-07 | 1,811 | 1,886 | 1,806 | 1,806 | 12,900 | 1,806 |
| 2018-05-02 | 1,690 | 1,828 | 1,690 | 1,828 | 17,200 | 1,828 |
| 2018-05-01 | 1,683 | 1,687 | 1,640 | 1,687 | 2,700 | 1,687 |
| 2018-04-27 | 1,626 | 1,658 | 1,626 | 1,650 | 3,300 | 1,650 |
| 2018-04-26 | 1,680 | 1,680 | 1,626 | 1,626 | 5,200 | 1,626 |
| 2018-04-25 | 1,621 | 1,687 | 1,621 | 1,640 | 7,100 | 1,640 |
| 2018-04-24 | 1,620 | 1,646 | 1,620 | 1,621 | 4,500 | 1,621 |
| 2018-04-23 | 1,647 | 1,687 | 1,621 | 1,622 | 11,200 | 1,622 |
| 2018-04-20 | 1,677 | 1,677 | 1,635 | 1,645 | 5,100 | 1,645 |
| 2018-04-19 | 1,701 | 1,701 | 1,635 | 1,653 | 5,900 | 1,653 |
| 2018-04-18 | 1,679 | 1,718 | 1,660 | 1,688 | 8,200 | 1,688 |
| 2018-04-17 | 1,672 | 1,698 | 1,603 | 1,639 | 13,200 | 1,639 |
| 2018-04-16 | 1,729 | 1,736 | 1,666 | 1,688 | 6,400 | 1,688 |
| 2018-04-13 | 1,671 | 1,724 | 1,662 | 1,705 | 6,800 | 1,705 |
| 2018-04-12 | 1,720 | 1,720 | 1,670 | 1,670 | 2,100 | 1,670 |
| 2018-04-11 | 1,703 | 1,709 | 1,641 | 1,704 | 12,800 | 1,704 |
| 2018-04-10 | 1,742 | 1,744 | 1,703 | 1,743 | 9,600 | 1,743 |
| 2018-04-09 | 1,716 | 1,739 | 1,701 | 1,712 | 4,300 | 1,712 |
| 2018-04-06 | 1,720 | 1,749 | 1,700 | 1,710 | 6,900 | 1,710 |
| 2018-04-05 | 1,771 | 1,771 | 1,707 | 1,713 | 5,000 | 1,713 |
| 2018-04-04 | 1,750 | 1,783 | 1,720 | 1,731 | 5,600 | 1,731 |
| 2018-04-03 | 1,754 | 1,778 | 1,671 | 1,763 | 15,800 | 1,763 |
| 2018-03-30 | 1,656 | 1,710 | 1,656 | 1,667 | 7,000 | 1,667 |
| 2018-03-29 | 1,677 | 1,685 | 1,643 | 1,655 | 6,400 | 1,655 |
| 2018-03-28 | 1,670 | 1,703 | 1,665 | 1,676 | 4,700 | 1,676 |
| 2018-03-27 | 1,716 | 1,745 | 1,670 | 1,670 | 7,500 | 1,670 |
| 2018-03-26 | 1,649 | 1,724 | 1,631 | 1,686 | 10,200 | 1,686 |
| 2018-03-23 | 1,650 | 1,721 | 1,636 | 1,682 | 21,600 | 1,682 |
| 2018-03-22 | 1,779 | 1,794 | 1,700 | 1,722 | 10,100 | 1,722 |
| 2018-03-20 | 1,681 | 1,753 | 1,640 | 1,739 | 18,800 | 1,739 |
| 2018-03-19 | 1,807 | 1,807 | 1,690 | 1,696 | 22,900 | 1,696 |
| 2018-03-16 | 1,960 | 1,960 | 1,809 | 1,832 | 19,000 | 1,832 |
| 2018-03-15 | 1,898 | 1,963 | 1,895 | 1,920 | 12,300 | 1,920 |
| 2018-03-14 | 1,934 | 1,949 | 1,897 | 1,898 | 12,500 | 1,898 |
| 2018-03-13 | 1,944 | 1,968 | 1,876 | 1,967 | 28,800 | 1,967 |
| 2018-03-12 | 1,870 | 1,930 | 1,841 | 1,929 | 38,700 | 1,929 |
| 2018-03-09 | 1,845 | 1,845 | 1,751 | 1,802 | 19,200 | 1,802 |
| 2018-03-08 | 1,845 | 1,873 | 1,825 | 1,833 | 25,400 | 1,833 |
| 2018-03-07 | 1,773 | 1,860 | 1,771 | 1,834 | 28,400 | 1,834 |
| 2018-03-06 | 1,700 | 1,821 | 1,700 | 1,796 | 24,200 | 1,796 |
| 2018-03-05 | 1,780 | 1,784 | 1,685 | 1,685 | 14,600 | 1,685 |
| 2018-03-02 | 1,644 | 1,802 | 1,633 | 1,766 | 42,900 | 1,766 |
| 2018-03-01 | 1,600 | 1,722 | 1,593 | 1,705 | 47,900 | 1,705 |
| 2018-02-28 | 1,529 | 1,578 | 1,515 | 1,578 | 12,900 | 1,578 |
| 2018-02-27 | 1,530 | 1,552 | 1,519 | 1,527 | 10,300 | 1,527 |
| 2018-02-26 | 1,580 | 1,592 | 1,513 | 1,513 | 14,200 | 1,513 |
| 2018-02-23 | 1,572 | 1,599 | 1,563 | 1,579 | 6,400 | 1,579 |
| 2018-02-22 | 1,568 | 1,592 | 1,532 | 1,532 | 14,000 | 1,532 |
| 2018-02-21 | 1,608 | 1,630 | 1,556 | 1,608 | 15,200 | 1,608 |
| 2018-02-20 | 1,635 | 1,645 | 1,607 | 1,621 | 15,900 | 1,621 |
| 2018-02-19 | 1,626 | 1,669 | 1,615 | 1,664 | 25,600 | 1,664 |
| 2018-02-16 | 1,599 | 1,625 | 1,571 | 1,599 | 27,700 | 1,599 |
| 2018-02-15 | 1,512 | 1,608 | 1,351 | 1,550 | 73,100 | 1,550 |
| 2018-02-14 | 1,533 | 1,546 | 1,470 | 1,538 | 15,100 | 1,538 |
| 2018-02-13 | 1,574 | 1,581 | 1,530 | 1,530 | 29,000 | 1,530 |
| 2018-02-09 | 1,436 | 1,517 | 1,415 | 1,512 | 7,200 | 1,512 |
| 2018-02-08 | 1,464 | 1,516 | 1,464 | 1,501 | 10,300 | 1,501 |
| 2018-02-07 | 1,511 | 1,511 | 1,447 | 1,447 | 11,200 | 1,447 |
| 2018-02-06 | 1,400 | 1,446 | 1,366 | 1,423 | 24,100 | 1,423 |
| 2018-02-05 | 1,471 | 1,528 | 1,469 | 1,516 | 23,100 | 1,516 |
| 2018-02-02 | 1,484 | 1,514 | 1,484 | 1,497 | 14,300 | 1,497 |
| 2018-02-01 | 1,500 | 1,508 | 1,498 | 1,500 | 2,900 | 1,500 |
| 2018-01-31 | 1,483 | 1,518 | 1,481 | 1,502 | 8,800 | 1,502 |
| 2018-01-30 | 1,518 | 1,518 | 1,483 | 1,492 | 11,000 | 1,492 |
| 2018-01-29 | 1,511 | 1,532 | 1,501 | 1,509 | 32,200 | 1,509 |
| 2018-01-26 | 1,480 | 1,504 | 1,465 | 1,490 | 29,800 | 1,490 |
| 2018-01-25 | 1,529 | 1,529 | 1,501 | 1,510 | 5,700 | 1,510 |
| 2018-01-24 | 1,500 | 1,548 | 1,495 | 1,516 | 12,500 | 1,516 |
| 2018-01-23 | 1,522 | 1,523 | 1,500 | 1,505 | 16,700 | 1,505 |
| 2018-01-22 | 1,485 | 1,549 | 1,485 | 1,522 | 27,600 | 1,522 |
| 2018-01-19 | 1,499 | 1,500 | 1,474 | 1,485 | 7,100 | 1,485 |
| 2018-01-18 | 1,474 | 1,507 | 1,474 | 1,484 | 12,300 | 1,484 |
| 2018-01-17 | 1,517 | 1,533 | 1,463 | 1,474 | 13,800 | 1,474 |
| 2018-01-16 | 1,557 | 1,557 | 1,510 | 1,543 | 24,100 | 1,543 |
| 2018-01-15 | 1,521 | 1,568 | 1,512 | 1,563 | 17,500 | 1,563 |
| 2018-01-12 | 1,508 | 1,508 | 1,481 | 1,490 | 8,800 | 1,490 |
| 2018-01-11 | 1,463 | 1,510 | 1,463 | 1,498 | 6,500 | 1,498 |
| 2018-01-10 | 1,496 | 1,508 | 1,436 | 1,462 | 12,300 | 1,462 |
| 2018-01-09 | 1,482 | 1,482 | 1,394 | 1,438 | 30,100 | 1,438 |
| 2018-01-05 | 1,516 | 1,528 | 1,471 | 1,482 | 19,800 | 1,482 |
| 2018-01-04 | 1,473 | 1,520 | 1,465 | 1,511 | 34,400 | 1,511 |
分割・併合履歴 ： なし
