3443 川田テクノロジーズ(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 | 6,980 | 7,220 | 6,970 | 7,110 | 19,200 | 7,110 |
| 2018-12-27 | 7,240 | 7,240 | 6,970 | 7,080 | 26,200 | 7,080 |
| 2018-12-26 | 6,760 | 6,850 | 6,700 | 6,810 | 31,900 | 6,810 |
| 2018-12-25 | 6,520 | 6,640 | 6,420 | 6,500 | 28,300 | 6,500 |
| 2018-12-21 | 7,080 | 7,090 | 6,710 | 6,910 | 31,900 | 6,910 |
| 2018-12-20 | 7,550 | 7,550 | 7,070 | 7,190 | 39,600 | 7,190 |
| 2018-12-19 | 7,650 | 7,720 | 7,470 | 7,700 | 35,200 | 7,700 |
| 2018-12-18 | 7,820 | 7,820 | 7,650 | 7,650 | 25,300 | 7,650 |
| 2018-12-17 | 7,940 | 7,940 | 7,810 | 7,840 | 20,800 | 7,840 |
| 2018-12-14 | 8,200 | 8,210 | 7,920 | 7,970 | 35,900 | 7,970 |
| 2018-12-13 | 8,190 | 8,310 | 8,010 | 8,290 | 43,700 | 8,290 |
| 2018-12-12 | 8,140 | 8,390 | 8,140 | 8,240 | 33,100 | 8,240 |
| 2018-12-11 | 8,320 | 8,330 | 8,100 | 8,110 | 34,200 | 8,110 |
| 2018-12-10 | 8,400 | 8,510 | 8,220 | 8,410 | 32,500 | 8,410 |
| 2018-12-07 | 8,470 | 8,590 | 8,450 | 8,520 | 26,500 | 8,520 |
| 2018-12-06 | 8,300 | 8,530 | 8,250 | 8,470 | 35,300 | 8,470 |
| 2018-12-05 | 8,380 | 8,480 | 8,310 | 8,420 | 20,000 | 8,420 |
| 2018-12-04 | 8,500 | 8,700 | 8,460 | 8,500 | 36,800 | 8,500 |
| 2018-12-03 | 8,600 | 8,660 | 8,530 | 8,610 | 34,500 | 8,610 |
| 2018-11-30 | 8,300 | 8,550 | 8,290 | 8,530 | 45,200 | 8,530 |
| 2018-11-29 | 8,210 | 8,430 | 8,030 | 8,310 | 42,600 | 8,310 |
| 2018-11-28 | 8,040 | 8,460 | 8,020 | 8,210 | 70,300 | 8,210 |
| 2018-11-27 | 7,880 | 8,120 | 7,870 | 7,990 | 46,300 | 7,990 |
| 2018-11-26 | 7,560 | 7,880 | 7,560 | 7,820 | 44,100 | 7,820 |
| 2018-11-22 | 7,530 | 7,650 | 7,420 | 7,500 | 23,900 | 7,500 |
| 2018-11-21 | 7,450 | 7,460 | 7,360 | 7,450 | 13,800 | 7,450 |
| 2018-11-20 | 7,400 | 7,520 | 7,360 | 7,500 | 16,700 | 7,500 |
| 2018-11-19 | 7,250 | 7,470 | 7,250 | 7,450 | 23,500 | 7,450 |
| 2018-11-16 | 7,450 | 7,450 | 7,140 | 7,200 | 21,200 | 7,200 |
| 2018-11-15 | 7,280 | 7,450 | 7,280 | 7,390 | 12,000 | 7,390 |
| 2018-11-14 | 7,400 | 7,440 | 7,240 | 7,340 | 27,400 | 7,340 |
| 2018-11-13 | 7,390 | 7,540 | 7,260 | 7,520 | 38,800 | 7,520 |
| 2018-11-12 | 6,950 | 7,550 | 6,940 | 7,520 | 120,700 | 7,520 |
| 2018-11-09 | 6,590 | 6,790 | 6,550 | 6,750 | 21,200 | 6,750 |
| 2018-11-08 | 6,490 | 6,590 | 6,480 | 6,530 | 7,100 | 6,530 |
| 2018-11-07 | 6,500 | 6,540 | 6,370 | 6,410 | 6,900 | 6,410 |
| 2018-11-06 | 6,350 | 6,530 | 6,350 | 6,500 | 8,300 | 6,500 |
| 2018-11-05 | 6,420 | 6,440 | 6,280 | 6,380 | 17,200 | 6,380 |
| 2018-11-02 | 6,400 | 6,430 | 6,250 | 6,430 | 27,500 | 6,430 |
| 2018-11-01 | 6,370 | 6,550 | 6,320 | 6,480 | 18,800 | 6,480 |
| 2018-10-31 | 6,480 | 6,500 | 6,260 | 6,470 | 27,500 | 6,470 |
| 2018-10-30 | 6,190 | 6,390 | 6,190 | 6,280 | 53,500 | 6,280 |
| 2018-10-29 | 6,360 | 6,420 | 6,230 | 6,240 | 17,700 | 6,240 |
| 2018-10-26 | 6,540 | 6,580 | 6,260 | 6,310 | 26,300 | 6,310 |
| 2018-10-25 | 6,570 | 6,640 | 6,480 | 6,520 | 41,500 | 6,520 |
| 2018-10-24 | 6,690 | 6,810 | 6,650 | 6,770 | 19,100 | 6,770 |
| 2018-10-23 | 7,000 | 7,020 | 6,660 | 6,660 | 37,700 | 6,660 |
| 2018-10-22 | 7,100 | 7,120 | 7,000 | 7,100 | 14,000 | 7,100 |
| 2018-10-19 | 7,010 | 7,170 | 7,000 | 7,110 | 20,700 | 7,110 |
| 2018-10-18 | 7,170 | 7,190 | 7,090 | 7,120 | 14,900 | 7,120 |
| 2018-10-17 | 7,090 | 7,290 | 7,060 | 7,210 | 29,900 | 7,210 |
| 2018-10-16 | 6,650 | 6,940 | 6,650 | 6,890 | 21,500 | 6,890 |
| 2018-10-15 | 6,770 | 6,800 | 6,700 | 6,710 | 20,300 | 6,710 |
| 2018-10-12 | 6,570 | 6,790 | 6,550 | 6,750 | 22,800 | 6,750 |
| 2018-10-11 | 6,500 | 6,660 | 6,430 | 6,580 | 32,900 | 6,580 |
| 2018-10-10 | 6,800 | 6,890 | 6,740 | 6,770 | 19,600 | 6,770 |
| 2018-10-09 | 6,750 | 6,770 | 6,670 | 6,720 | 15,000 | 6,720 |
| 2018-10-05 | 6,780 | 6,790 | 6,690 | 6,740 | 19,100 | 6,740 |
| 2018-10-04 | 6,840 | 6,880 | 6,710 | 6,740 | 27,200 | 6,740 |
| 2018-10-03 | 6,700 | 6,770 | 6,630 | 6,690 | 17,300 | 6,690 |
| 2018-10-02 | 6,860 | 6,860 | 6,710 | 6,740 | 14,800 | 6,740 |
| 2018-10-01 | 6,980 | 6,980 | 6,760 | 6,770 | 12,600 | 6,770 |
| 2018-09-28 | 6,850 | 7,040 | 6,850 | 6,890 | 34,500 | 6,890 |
| 2018-09-27 | 6,800 | 6,860 | 6,740 | 6,790 | 22,300 | 6,790 |
| 2018-09-26 | 6,600 | 6,830 | 6,590 | 6,770 | 31,300 | 6,770 |
| 2018-09-25 | 6,550 | 6,700 | 6,550 | 6,660 | 48,200 | 6,660 |
| 2018-09-21 | 6,280 | 6,460 | 6,280 | 6,450 | 30,900 | 6,450 |
| 2018-09-20 | 6,190 | 6,240 | 6,180 | 6,200 | 22,400 | 6,200 |
| 2018-09-19 | 6,100 | 6,210 | 6,100 | 6,190 | 10,900 | 6,190 |
| 2018-09-18 | 6,070 | 6,180 | 6,020 | 6,120 | 17,200 | 6,120 |
| 2018-09-14 | 5,950 | 6,100 | 5,950 | 6,030 | 29,500 | 6,030 |
| 2018-09-13 | 5,800 | 5,940 | 5,800 | 5,940 | 14,800 | 5,940 |
| 2018-09-12 | 5,780 | 5,810 | 5,690 | 5,800 | 16,300 | 5,800 |
| 2018-09-11 | 5,720 | 5,800 | 5,680 | 5,780 | 18,600 | 5,780 |
| 2018-09-10 | 5,710 | 5,800 | 5,700 | 5,730 | 7,200 | 5,730 |
| 2018-09-07 | 5,710 | 5,780 | 5,630 | 5,760 | 18,300 | 5,760 |
| 2018-09-06 | 5,740 | 5,830 | 5,720 | 5,800 | 10,100 | 5,800 |
| 2018-09-05 | 5,740 | 5,820 | 5,710 | 5,790 | 9,300 | 5,790 |
| 2018-09-04 | 5,750 | 5,820 | 5,650 | 5,780 | 15,700 | 5,780 |
| 2018-09-03 | 6,020 | 6,050 | 5,740 | 5,750 | 27,600 | 5,750 |
| 2018-08-31 | 5,870 | 6,090 | 5,820 | 6,020 | 46,200 | 6,020 |
| 2018-08-30 | 5,820 | 5,890 | 5,820 | 5,830 | 12,200 | 5,830 |
| 2018-08-29 | 5,770 | 5,890 | 5,770 | 5,830 | 26,900 | 5,830 |
| 2018-08-28 | 5,700 | 5,770 | 5,690 | 5,720 | 14,800 | 5,720 |
| 2018-08-27 | 5,670 | 5,750 | 5,610 | 5,720 | 17,000 | 5,720 |
| 2018-08-24 | 5,570 | 5,600 | 5,500 | 5,570 | 11,100 | 5,570 |
| 2018-08-23 | 5,590 | 5,640 | 5,550 | 5,620 | 13,600 | 5,620 |
| 2018-08-22 | 5,480 | 5,650 | 5,480 | 5,650 | 18,900 | 5,650 |
| 2018-08-21 | 5,510 | 5,520 | 5,430 | 5,480 | 21,600 | 5,480 |
| 2018-08-20 | 5,680 | 5,740 | 5,540 | 5,590 | 19,300 | 5,590 |
| 2018-08-17 | 5,660 | 5,690 | 5,560 | 5,680 | 21,600 | 5,680 |
| 2018-08-16 | 5,740 | 5,750 | 5,510 | 5,660 | 34,900 | 5,660 |
| 2018-08-15 | 5,890 | 5,920 | 5,750 | 5,840 | 43,700 | 5,840 |
| 2018-08-14 | 6,340 | 6,350 | 5,770 | 5,850 | 81,500 | 5,850 |
| 2018-08-13 | 6,460 | 6,610 | 6,300 | 6,340 | 87,100 | 6,340 |
| 2018-08-10 | 6,310 | 6,360 | 6,130 | 6,160 | 56,800 | 6,160 |
| 2018-08-09 | 6,390 | 6,470 | 6,350 | 6,370 | 18,100 | 6,370 |
| 2018-08-08 | 6,330 | 6,420 | 6,250 | 6,380 | 32,900 | 6,380 |
| 2018-08-07 | 6,380 | 6,530 | 6,380 | 6,400 | 37,600 | 6,400 |
| 2018-08-06 | 6,510 | 6,550 | 6,270 | 6,330 | 68,100 | 6,330 |
| 2018-08-03 | 6,730 | 6,740 | 6,560 | 6,590 | 32,100 | 6,590 |
| 2018-08-02 | 6,920 | 6,960 | 6,690 | 6,780 | 39,100 | 6,780 |
| 2018-08-01 | 7,070 | 7,120 | 7,040 | 7,050 | 8,000 | 7,050 |
| 2018-07-31 | 7,070 | 7,200 | 6,880 | 7,060 | 39,600 | 7,060 |
| 2018-07-30 | 7,020 | 7,120 | 7,000 | 7,080 | 10,000 | 7,080 |
| 2018-07-27 | 7,060 | 7,170 | 7,060 | 7,140 | 13,600 | 7,140 |
| 2018-07-26 | 7,020 | 7,070 | 6,940 | 7,040 | 11,400 | 7,040 |
| 2018-07-25 | 7,100 | 7,100 | 6,910 | 6,950 | 15,300 | 6,950 |
| 2018-07-24 | 6,970 | 7,100 | 6,940 | 7,090 | 20,400 | 7,090 |
| 2018-07-23 | 6,860 | 6,970 | 6,860 | 6,930 | 7,400 | 6,930 |
| 2018-07-20 | 6,900 | 6,930 | 6,780 | 6,910 | 40,100 | 6,910 |
| 2018-07-19 | 6,870 | 7,010 | 6,860 | 6,940 | 27,200 | 6,940 |
| 2018-07-18 | 6,840 | 6,980 | 6,800 | 6,900 | 25,900 | 6,900 |
| 2018-07-17 | 6,890 | 6,960 | 6,800 | 6,840 | 21,600 | 6,840 |
| 2018-07-13 | 6,880 | 6,950 | 6,660 | 6,800 | 28,500 | 6,800 |
| 2018-07-12 | 6,980 | 7,010 | 6,820 | 6,820 | 14,000 | 6,820 |
| 2018-07-11 | 7,080 | 7,110 | 6,920 | 7,020 | 17,000 | 7,020 |
| 2018-07-10 | 6,960 | 7,140 | 6,930 | 7,080 | 30,000 | 7,080 |
| 2018-07-09 | 6,990 | 7,030 | 6,720 | 6,870 | 41,500 | 6,870 |
| 2018-07-06 | 6,760 | 6,970 | 6,760 | 6,960 | 20,200 | 6,960 |
| 2018-07-05 | 6,930 | 6,950 | 6,710 | 6,710 | 23,400 | 6,710 |
| 2018-07-04 | 6,860 | 7,040 | 6,860 | 6,990 | 16,200 | 6,990 |
| 2018-07-03 | 7,100 | 7,130 | 6,900 | 6,960 | 26,100 | 6,960 |
| 2018-07-02 | 7,110 | 7,180 | 7,010 | 7,010 | 31,500 | 7,010 |
| 2018-06-29 | 7,100 | 7,230 | 7,100 | 7,170 | 14,700 | 7,170 |
| 2018-06-28 | 7,230 | 7,260 | 7,010 | 7,070 | 41,700 | 7,070 |
| 2018-06-27 | 7,060 | 7,250 | 7,060 | 7,230 | 24,900 | 7,230 |
| 2018-06-26 | 7,350 | 7,400 | 7,070 | 7,100 | 75,000 | 7,100 |
| 2018-06-25 | 7,730 | 7,750 | 7,460 | 7,520 | 58,500 | 7,520 |
| 2018-06-22 | 7,610 | 7,780 | 7,570 | 7,760 | 19,100 | 7,760 |
| 2018-06-21 | 7,800 | 7,800 | 7,670 | 7,670 | 18,700 | 7,670 |
| 2018-06-20 | 7,710 | 7,800 | 7,580 | 7,740 | 36,300 | 7,740 |
| 2018-06-19 | 7,780 | 7,870 | 7,690 | 7,780 | 46,800 | 7,780 |
| 2018-06-18 | 7,780 | 7,880 | 7,780 | 7,820 | 27,000 | 7,820 |
| 2018-06-15 | 7,790 | 7,850 | 7,720 | 7,780 | 43,100 | 7,780 |
| 2018-06-14 | 7,460 | 7,880 | 7,440 | 7,750 | 77,800 | 7,750 |
| 2018-06-13 | 7,160 | 7,560 | 7,130 | 7,470 | 77,100 | 7,470 |
| 2018-06-12 | 7,010 | 7,110 | 6,950 | 7,060 | 19,700 | 7,060 |
| 2018-06-11 | 6,900 | 7,010 | 6,850 | 6,980 | 27,300 | 6,980 |
| 2018-06-08 | 6,880 | 6,920 | 6,730 | 6,880 | 27,500 | 6,880 |
| 2018-06-07 | 6,800 | 6,940 | 6,780 | 6,880 | 29,200 | 6,880 |
| 2018-06-06 | 6,760 | 6,930 | 6,710 | 6,860 | 24,100 | 6,860 |
| 2018-06-05 | 6,690 | 6,790 | 6,650 | 6,760 | 24,600 | 6,760 |
| 2018-06-04 | 6,650 | 6,810 | 6,640 | 6,780 | 41,800 | 6,780 |
| 2018-06-01 | 6,370 | 6,720 | 6,370 | 6,580 | 47,900 | 6,580 |
| 2018-05-31 | 6,390 | 6,440 | 6,330 | 6,370 | 12,700 | 6,370 |
| 2018-05-30 | 6,270 | 6,390 | 6,190 | 6,380 | 22,300 | 6,380 |
| 2018-05-29 | 6,440 | 6,500 | 6,290 | 6,340 | 16,400 | 6,340 |
| 2018-05-28 | 6,360 | 6,380 | 6,310 | 6,370 | 5,100 | 6,370 |
| 2018-05-25 | 6,300 | 6,370 | 6,270 | 6,360 | 8,200 | 6,360 |
| 2018-05-24 | 6,490 | 6,510 | 6,330 | 6,360 | 29,800 | 6,360 |
| 2018-05-23 | 6,570 | 6,630 | 6,460 | 6,550 | 34,200 | 6,550 |
| 2018-05-22 | 6,840 | 6,860 | 6,490 | 6,640 | 48,400 | 6,640 |
| 2018-05-21 | 6,900 | 6,930 | 6,820 | 6,840 | 18,100 | 6,840 |
| 2018-05-18 | 6,850 | 6,960 | 6,790 | 6,910 | 31,200 | 6,910 |
| 2018-05-17 | 6,830 | 6,900 | 6,820 | 6,850 | 17,000 | 6,850 |
| 2018-05-16 | 6,810 | 6,970 | 6,810 | 6,860 | 34,800 | 6,860 |
| 2018-05-15 | 6,800 | 6,930 | 6,760 | 6,900 | 57,200 | 6,900 |
| 2018-05-14 | 6,380 | 6,870 | 6,380 | 6,730 | 114,300 | 6,730 |
| 2018-05-11 | 6,190 | 6,350 | 6,160 | 6,320 | 25,200 | 6,320 |
| 2018-05-10 | 6,250 | 6,260 | 6,180 | 6,190 | 13,800 | 6,190 |
| 2018-05-09 | 6,200 | 6,320 | 6,110 | 6,280 | 35,600 | 6,280 |
| 2018-05-08 | 6,330 | 6,980 | 6,260 | 6,260 | 194,200 | 6,260 |
| 2018-05-07 | 6,140 | 6,220 | 6,110 | 6,170 | 16,700 | 6,170 |
| 2018-05-02 | 6,190 | 6,250 | 6,160 | 6,190 | 18,500 | 6,190 |
| 2018-05-01 | 6,320 | 6,340 | 6,190 | 6,210 | 18,000 | 6,210 |
| 2018-04-27 | 6,240 | 6,380 | 6,240 | 6,370 | 36,000 | 6,370 |
| 2018-04-26 | 6,200 | 6,250 | 6,140 | 6,220 | 12,100 | 6,220 |
| 2018-04-25 | 6,120 | 6,220 | 6,100 | 6,200 | 13,000 | 6,200 |
| 2018-04-24 | 6,140 | 6,180 | 6,090 | 6,150 | 17,000 | 6,150 |
| 2018-04-23 | 6,140 | 6,140 | 6,090 | 6,110 | 11,200 | 6,110 |
| 2018-04-20 | 6,280 | 6,280 | 6,100 | 6,140 | 16,700 | 6,140 |
| 2018-04-19 | 6,140 | 6,310 | 6,120 | 6,280 | 44,300 | 6,280 |
| 2018-04-18 | 6,150 | 6,160 | 6,030 | 6,090 | 23,200 | 6,090 |
| 2018-04-17 | 6,000 | 6,180 | 5,990 | 6,090 | 43,800 | 6,090 |
| 2018-04-16 | 6,030 | 6,080 | 5,930 | 5,960 | 9,900 | 5,960 |
| 2018-04-13 | 5,900 | 6,010 | 5,890 | 5,970 | 17,300 | 5,970 |
| 2018-04-12 | 5,950 | 5,980 | 5,810 | 5,840 | 37,900 | 5,840 |
| 2018-04-11 | 5,960 | 6,080 | 5,960 | 6,000 | 23,900 | 6,000 |
| 2018-04-10 | 5,880 | 6,250 | 5,870 | 6,060 | 92,900 | 6,060 |
| 2018-04-09 | 5,760 | 5,880 | 5,740 | 5,880 | 17,600 | 5,880 |
| 2018-04-06 | 5,820 | 5,900 | 5,770 | 5,820 | 19,300 | 5,820 |
| 2018-04-05 | 5,810 | 6,030 | 5,700 | 5,870 | 48,700 | 5,870 |
| 2018-04-04 | 5,770 | 5,900 | 5,690 | 5,800 | 25,300 | 5,800 |
| 2018-04-03 | 5,520 | 5,800 | 5,520 | 5,740 | 31,500 | 5,740 |
| 2018-03-30 | 5,780 | 5,830 | 5,680 | 5,740 | 33,800 | 5,740 |
| 2018-03-29 | 5,580 | 5,860 | 5,540 | 5,700 | 51,000 | 5,700 |
| 2018-03-28 | 5,340 | 5,460 | 5,330 | 5,450 | 21,500 | 5,450 |
| 2018-03-27 | 5,300 | 5,460 | 5,290 | 5,460 | 23,300 | 5,460 |
| 2018-03-26 | 5,220 | 5,280 | 5,100 | 5,180 | 19,200 | 5,180 |
| 2018-03-23 | 5,340 | 5,340 | 5,200 | 5,220 | 29,100 | 5,220 |
| 2018-03-22 | 5,560 | 5,560 | 5,410 | 5,440 | 16,900 | 5,440 |
| 2018-03-20 | 5,440 | 5,590 | 5,430 | 5,510 | 24,800 | 5,510 |
| 2018-03-19 | 5,570 | 5,580 | 5,440 | 5,470 | 22,900 | 5,470 |
| 2018-03-16 | 5,650 | 5,660 | 5,550 | 5,570 | 20,500 | 5,570 |
| 2018-03-15 | 5,720 | 5,770 | 5,610 | 5,640 | 27,700 | 5,640 |
| 2018-03-14 | 5,720 | 5,810 | 5,720 | 5,750 | 26,300 | 5,750 |
| 2018-03-13 | 5,860 | 5,920 | 5,820 | 5,860 | 20,800 | 5,860 |
| 2018-03-12 | 5,910 | 6,060 | 5,860 | 5,880 | 43,500 | 5,880 |
| 2018-03-09 | 5,840 | 5,930 | 5,790 | 5,810 | 33,200 | 5,810 |
| 2018-03-08 | 5,730 | 5,840 | 5,730 | 5,780 | 35,100 | 5,780 |
| 2018-03-07 | 5,650 | 5,800 | 5,650 | 5,680 | 29,200 | 5,680 |
| 2018-03-06 | 5,710 | 5,760 | 5,610 | 5,620 | 26,500 | 5,620 |
| 2018-03-05 | 5,710 | 5,750 | 5,510 | 5,560 | 35,900 | 5,560 |
| 2018-03-02 | 5,520 | 5,750 | 5,480 | 5,670 | 66,900 | 5,670 |
| 2018-03-01 | 5,830 | 5,830 | 5,600 | 5,620 | 56,000 | 5,620 |
| 2018-02-28 | 5,930 | 5,930 | 5,860 | 5,880 | 21,100 | 5,880 |
| 2018-02-27 | 5,970 | 5,990 | 5,830 | 5,880 | 41,400 | 5,880 |
| 2018-02-26 | 6,000 | 6,130 | 6,000 | 6,030 | 40,600 | 6,030 |
| 2018-02-23 | 5,850 | 5,970 | 5,820 | 5,910 | 47,200 | 5,910 |
| 2018-02-22 | 5,950 | 6,000 | 5,860 | 5,900 | 35,900 | 5,900 |
| 2018-02-21 | 6,190 | 6,190 | 5,990 | 6,050 | 31,400 | 6,050 |
| 2018-02-20 | 6,050 | 6,250 | 6,030 | 6,190 | 27,900 | 6,190 |
| 2018-02-19 | 6,010 | 6,120 | 6,010 | 6,110 | 23,600 | 6,110 |
| 2018-02-16 | 5,860 | 6,070 | 5,860 | 5,980 | 31,100 | 5,980 |
| 2018-02-15 | 5,950 | 6,050 | 5,820 | 5,960 | 70,000 | 5,960 |
| 2018-02-14 | 5,810 | 6,180 | 5,800 | 6,000 | 122,300 | 6,000 |
| 2018-02-13 | 5,640 | 5,930 | 5,510 | 5,760 | 136,800 | 5,760 |
| 2018-02-09 | 5,250 | 5,270 | 5,090 | 5,240 | 89,200 | 5,240 |
| 2018-02-08 | 5,560 | 5,580 | 5,330 | 5,390 | 104,100 | 5,390 |
| 2018-02-07 | 6,080 | 6,150 | 5,630 | 5,650 | 75,700 | 5,650 |
| 2018-02-06 | 5,830 | 5,860 | 5,470 | 5,680 | 81,500 | 5,680 |
| 2018-02-05 | 6,030 | 6,040 | 5,950 | 6,030 | 33,900 | 6,030 |
| 2018-02-02 | 6,220 | 6,220 | 6,130 | 6,180 | 17,300 | 6,180 |
| 2018-02-01 | 6,180 | 6,230 | 6,090 | 6,230 | 21,100 | 6,230 |
| 2018-01-31 | 6,260 | 6,280 | 6,110 | 6,110 | 29,300 | 6,110 |
| 2018-01-30 | 6,380 | 6,410 | 6,270 | 6,320 | 29,300 | 6,320 |
| 2018-01-29 | 6,400 | 6,430 | 6,350 | 6,370 | 20,300 | 6,370 |
| 2018-01-26 | 6,290 | 6,440 | 6,290 | 6,390 | 21,200 | 6,390 |
| 2018-01-25 | 6,300 | 6,330 | 6,260 | 6,290 | 9,600 | 6,290 |
| 2018-01-24 | 6,230 | 6,350 | 6,220 | 6,320 | 17,900 | 6,320 |
| 2018-01-23 | 6,210 | 6,270 | 6,140 | 6,230 | 19,200 | 6,230 |
| 2018-01-22 | 6,230 | 6,270 | 6,140 | 6,170 | 18,300 | 6,170 |
| 2018-01-19 | 6,250 | 6,280 | 6,170 | 6,240 | 18,700 | 6,240 |
| 2018-01-18 | 6,300 | 6,310 | 6,160 | 6,160 | 13,900 | 6,160 |
| 2018-01-17 | 6,310 | 6,350 | 6,230 | 6,230 | 19,600 | 6,230 |
| 2018-01-16 | 6,360 | 6,370 | 6,310 | 6,320 | 10,800 | 6,320 |
| 2018-01-15 | 6,410 | 6,460 | 6,350 | 6,350 | 23,100 | 6,350 |
| 2018-01-12 | 6,430 | 6,470 | 6,360 | 6,360 | 23,700 | 6,360 |
| 2018-01-11 | 6,450 | 6,500 | 6,340 | 6,490 | 20,100 | 6,490 |
| 2018-01-10 | 6,560 | 6,610 | 6,500 | 6,500 | 31,000 | 6,500 |
| 2018-01-09 | 6,520 | 6,630 | 6,460 | 6,540 | 50,700 | 6,540 |
| 2018-01-05 | 6,360 | 6,480 | 6,360 | 6,450 | 32,600 | 6,450 |
| 2018-01-04 | 6,360 | 6,450 | 6,320 | 6,420 | 28,500 | 6,420 |
分割・併合履歴 ： なし
