3611 (株)マツオカコーポレーション 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 | 2,732 | 2,746 | 2,569 | 2,657 | 38,600 | 2,657 |
| 2018-12-27 | 2,665 | 2,758 | 2,562 | 2,707 | 39,900 | 2,707 |
| 2018-12-26 | 2,542 | 2,599 | 2,474 | 2,515 | 24,800 | 2,515 |
| 2018-12-25 | 2,597 | 2,728 | 2,495 | 2,534 | 60,500 | 2,534 |
| 2018-12-21 | 2,889 | 2,981 | 2,820 | 2,847 | 30,200 | 2,847 |
| 2018-12-20 | 3,060 | 3,095 | 2,952 | 2,954 | 17,500 | 2,954 |
| 2018-12-19 | 3,145 | 3,165 | 3,060 | 3,060 | 14,900 | 3,060 |
| 2018-12-18 | 3,145 | 3,225 | 3,080 | 3,085 | 14,900 | 3,085 |
| 2018-12-17 | 3,160 | 3,240 | 3,155 | 3,215 | 10,800 | 3,215 |
| 2018-12-14 | 3,310 | 3,360 | 3,195 | 3,210 | 16,600 | 3,210 |
| 2018-12-13 | 3,345 | 3,380 | 3,275 | 3,280 | 15,900 | 3,280 |
| 2018-12-12 | 3,210 | 3,345 | 3,210 | 3,345 | 12,500 | 3,345 |
| 2018-12-11 | 3,315 | 3,380 | 3,200 | 3,215 | 15,200 | 3,215 |
| 2018-12-10 | 3,300 | 3,435 | 3,290 | 3,345 | 21,700 | 3,345 |
| 2018-12-07 | 3,340 | 3,435 | 3,340 | 3,370 | 21,200 | 3,370 |
| 2018-12-06 | 3,440 | 3,475 | 3,305 | 3,325 | 30,100 | 3,325 |
| 2018-12-05 | 3,220 | 3,410 | 3,180 | 3,400 | 27,500 | 3,400 |
| 2018-12-04 | 3,280 | 3,445 | 3,265 | 3,270 | 22,300 | 3,270 |
| 2018-12-03 | 3,285 | 3,320 | 3,210 | 3,275 | 13,700 | 3,275 |
| 2018-11-30 | 3,225 | 3,280 | 3,195 | 3,245 | 27,600 | 3,245 |
| 2018-11-29 | 3,245 | 3,245 | 3,185 | 3,200 | 14,800 | 3,200 |
| 2018-11-28 | 3,140 | 3,240 | 3,110 | 3,175 | 21,200 | 3,175 |
| 2018-11-27 | 3,140 | 3,175 | 3,075 | 3,145 | 22,700 | 3,145 |
| 2018-11-26 | 3,105 | 3,155 | 3,060 | 3,070 | 12,700 | 3,070 |
| 2018-11-22 | 3,110 | 3,110 | 3,040 | 3,070 | 24,500 | 3,070 |
| 2018-11-21 | 3,040 | 3,145 | 3,040 | 3,090 | 15,800 | 3,090 |
| 2018-11-20 | 3,095 | 3,125 | 3,065 | 3,070 | 19,300 | 3,070 |
| 2018-11-19 | 3,080 | 3,185 | 3,070 | 3,155 | 23,700 | 3,155 |
| 2018-11-16 | 3,355 | 3,375 | 3,030 | 3,030 | 67,100 | 3,030 |
| 2018-11-15 | 3,430 | 3,450 | 3,320 | 3,355 | 33,200 | 3,355 |
| 2018-11-14 | 3,365 | 3,560 | 3,315 | 3,515 | 60,100 | 3,515 |
| 2018-11-13 | 3,395 | 3,545 | 3,330 | 3,370 | 51,000 | 3,370 |
| 2018-11-12 | 3,430 | 3,575 | 3,355 | 3,495 | 33,000 | 3,495 |
| 2018-11-09 | 3,435 | 3,530 | 3,360 | 3,465 | 23,000 | 3,465 |
| 2018-11-08 | 3,295 | 3,425 | 3,295 | 3,395 | 23,600 | 3,395 |
| 2018-11-07 | 3,235 | 3,270 | 3,175 | 3,225 | 21,200 | 3,225 |
| 2018-11-06 | 3,235 | 3,245 | 3,150 | 3,225 | 20,000 | 3,225 |
| 2018-11-05 | 3,350 | 3,385 | 3,210 | 3,235 | 24,200 | 3,235 |
| 2018-11-02 | 3,275 | 3,305 | 3,190 | 3,280 | 43,000 | 3,280 |
| 2018-11-01 | 3,435 | 3,435 | 3,165 | 3,205 | 29,600 | 3,205 |
| 2018-10-31 | 3,360 | 3,435 | 3,280 | 3,435 | 42,200 | 3,435 |
| 2018-10-30 | 2,963 | 3,300 | 2,921 | 3,265 | 139,200 | 3,265 |
| 2018-10-29 | 3,060 | 3,115 | 2,886 | 2,913 | 48,300 | 2,913 |
| 2018-10-26 | 3,225 | 3,250 | 3,005 | 3,080 | 48,600 | 3,080 |
| 2018-10-25 | 3,185 | 3,240 | 3,160 | 3,165 | 34,900 | 3,165 |
| 2018-10-24 | 3,405 | 3,405 | 3,255 | 3,355 | 18,400 | 3,355 |
| 2018-10-23 | 3,405 | 3,445 | 3,305 | 3,355 | 20,000 | 3,355 |
| 2018-10-22 | 3,335 | 3,450 | 3,310 | 3,430 | 14,100 | 3,430 |
| 2018-10-19 | 3,455 | 3,465 | 3,370 | 3,400 | 16,900 | 3,400 |
| 2018-10-18 | 3,425 | 3,555 | 3,420 | 3,525 | 38,000 | 3,525 |
| 2018-10-17 | 3,395 | 3,455 | 3,365 | 3,420 | 25,600 | 3,420 |
| 2018-10-16 | 3,295 | 3,355 | 3,270 | 3,340 | 23,200 | 3,340 |
| 2018-10-15 | 3,245 | 3,315 | 3,135 | 3,265 | 31,400 | 3,265 |
| 2018-10-12 | 3,150 | 3,265 | 3,090 | 3,175 | 49,600 | 3,175 |
| 2018-10-11 | 3,105 | 3,230 | 3,075 | 3,195 | 51,300 | 3,195 |
| 2018-10-10 | 3,200 | 3,340 | 3,200 | 3,275 | 27,400 | 3,275 |
| 2018-10-09 | 3,280 | 3,280 | 3,135 | 3,160 | 27,800 | 3,160 |
| 2018-10-05 | 3,315 | 3,320 | 3,235 | 3,280 | 34,200 | 3,280 |
| 2018-10-04 | 3,300 | 3,390 | 3,250 | 3,345 | 23,200 | 3,345 |
| 2018-10-03 | 3,360 | 3,370 | 3,255 | 3,270 | 26,500 | 3,270 |
| 2018-10-02 | 3,365 | 3,400 | 3,325 | 3,365 | 23,400 | 3,365 |
| 2018-10-01 | 3,250 | 3,380 | 3,250 | 3,350 | 43,800 | 3,350 |
| 2018-09-28 | 3,225 | 3,255 | 3,190 | 3,240 | 23,600 | 3,240 |
| 2018-09-27 | 3,300 | 3,300 | 3,190 | 3,205 | 66,000 | 3,205 |
| 2018-09-26 | 3,300 | 3,325 | 3,270 | 3,290 | 58,500 | 3,290 |
| 2018-09-25 | 3,300 | 3,350 | 3,255 | 3,320 | 30,400 | 3,320 |
| 2018-09-21 | 3,395 | 3,420 | 3,265 | 3,285 | 46,900 | 3,285 |
| 2018-09-20 | 3,400 | 3,420 | 3,335 | 3,400 | 22,100 | 3,400 |
| 2018-09-19 | 3,365 | 3,445 | 3,355 | 3,370 | 35,000 | 3,370 |
| 2018-09-18 | 3,495 | 3,495 | 3,330 | 3,350 | 30,300 | 3,350 |
| 2018-09-14 | 3,450 | 3,515 | 3,435 | 3,465 | 35,300 | 3,465 |
| 2018-09-13 | 3,365 | 3,500 | 3,365 | 3,425 | 28,900 | 3,425 |
| 2018-09-12 | 3,365 | 3,405 | 3,280 | 3,390 | 26,400 | 3,390 |
| 2018-09-11 | 3,335 | 3,420 | 3,295 | 3,345 | 27,700 | 3,345 |
| 2018-09-10 | 3,380 | 3,385 | 3,285 | 3,350 | 19,500 | 3,350 |
| 2018-09-07 | 3,345 | 3,385 | 3,230 | 3,385 | 57,100 | 3,385 |
| 2018-09-06 | 3,400 | 3,425 | 3,320 | 3,365 | 24,400 | 3,365 |
| 2018-09-05 | 3,455 | 3,480 | 3,400 | 3,420 | 27,100 | 3,420 |
| 2018-09-04 | 3,470 | 3,505 | 3,405 | 3,455 | 45,800 | 3,455 |
| 2018-09-03 | 3,670 | 3,670 | 3,470 | 3,470 | 62,300 | 3,470 |
| 2018-08-31 | 3,635 | 3,755 | 3,500 | 3,675 | 76,200 | 3,675 |
| 2018-08-30 | 3,645 | 3,680 | 3,560 | 3,640 | 29,900 | 3,640 |
| 2018-08-29 | 3,685 | 3,690 | 3,585 | 3,645 | 39,900 | 3,645 |
| 2018-08-28 | 3,890 | 3,890 | 3,655 | 3,675 | 77,400 | 3,675 |
| 2018-08-27 | 3,775 | 3,945 | 3,770 | 3,890 | 34,200 | 3,890 |
| 2018-08-24 | 3,650 | 3,800 | 3,625 | 3,765 | 39,300 | 3,765 |
| 2018-08-23 | 3,620 | 3,775 | 3,565 | 3,695 | 52,100 | 3,695 |
| 2018-08-22 | 3,500 | 3,600 | 3,500 | 3,570 | 18,500 | 3,570 |
| 2018-08-21 | 3,565 | 3,580 | 3,450 | 3,530 | 30,600 | 3,530 |
| 2018-08-20 | 3,760 | 3,760 | 3,570 | 3,590 | 33,900 | 3,590 |
| 2018-08-17 | 3,770 | 3,880 | 3,710 | 3,795 | 36,600 | 3,795 |
| 2018-08-16 | 4,030 | 4,030 | 3,650 | 3,660 | 73,400 | 3,660 |
| 2018-08-15 | 3,995 | 4,120 | 3,900 | 4,100 | 69,500 | 4,100 |
| 2018-08-14 | 3,730 | 4,095 | 3,700 | 4,065 | 173,300 | 4,065 |
| 2018-08-13 | 3,420 | 3,800 | 3,390 | 3,800 | 230,500 | 3,800 |
| 2018-08-10 | 3,125 | 3,240 | 3,110 | 3,210 | 34,800 | 3,210 |
| 2018-08-09 | 3,100 | 3,130 | 3,080 | 3,125 | 15,500 | 3,125 |
| 2018-08-08 | 3,145 | 3,145 | 3,085 | 3,100 | 16,300 | 3,100 |
| 2018-08-07 | 3,195 | 3,195 | 3,070 | 3,110 | 42,300 | 3,110 |
| 2018-08-06 | 3,205 | 3,225 | 3,180 | 3,210 | 13,500 | 3,210 |
| 2018-08-03 | 3,190 | 3,235 | 3,185 | 3,215 | 19,100 | 3,215 |
| 2018-08-02 | 3,215 | 3,280 | 3,135 | 3,215 | 35,400 | 3,215 |
| 2018-08-01 | 3,190 | 3,230 | 3,180 | 3,230 | 10,900 | 3,230 |
| 2018-07-31 | 3,160 | 3,205 | 3,120 | 3,205 | 20,900 | 3,205 |
| 2018-07-30 | 3,265 | 3,275 | 3,150 | 3,210 | 29,500 | 3,210 |
| 2018-07-27 | 3,205 | 3,265 | 3,200 | 3,265 | 25,300 | 3,265 |
| 2018-07-26 | 3,220 | 3,240 | 3,190 | 3,240 | 23,100 | 3,240 |
| 2018-07-25 | 3,215 | 3,215 | 3,145 | 3,170 | 24,400 | 3,170 |
| 2018-07-24 | 3,190 | 3,240 | 3,140 | 3,235 | 37,700 | 3,235 |
| 2018-07-23 | 3,100 | 3,190 | 3,085 | 3,155 | 34,200 | 3,155 |
| 2018-07-20 | 3,105 | 3,135 | 3,055 | 3,095 | 32,500 | 3,095 |
| 2018-07-19 | 3,105 | 3,155 | 3,080 | 3,100 | 49,900 | 3,100 |
| 2018-07-18 | 3,080 | 3,110 | 3,050 | 3,105 | 55,700 | 3,105 |
| 2018-07-17 | 3,200 | 3,200 | 3,045 | 3,050 | 70,300 | 3,050 |
| 2018-07-13 | 3,150 | 3,245 | 3,145 | 3,190 | 89,600 | 3,190 |
| 2018-07-12 | 3,085 | 3,090 | 2,997 | 3,040 | 46,800 | 3,040 |
| 2018-07-11 | 3,085 | 3,090 | 2,996 | 3,015 | 47,700 | 3,015 |
| 2018-07-10 | 3,215 | 3,235 | 3,085 | 3,085 | 55,700 | 3,085 |
| 2018-07-09 | 3,080 | 3,240 | 3,080 | 3,180 | 53,800 | 3,180 |
| 2018-07-06 | 3,090 | 3,125 | 2,975 | 3,055 | 123,700 | 3,055 |
| 2018-07-05 | 3,200 | 3,210 | 3,070 | 3,080 | 66,000 | 3,080 |
| 2018-07-04 | 3,425 | 3,445 | 3,180 | 3,230 | 96,100 | 3,230 |
| 2018-07-03 | 3,670 | 3,670 | 3,435 | 3,465 | 50,100 | 3,465 |
| 2018-07-02 | 3,795 | 3,795 | 3,605 | 3,675 | 41,000 | 3,675 |
| 2018-06-29 | 3,675 | 3,830 | 3,670 | 3,805 | 32,900 | 3,805 |
| 2018-06-28 | 3,665 | 3,710 | 3,550 | 3,690 | 35,800 | 3,690 |
| 2018-06-27 | 3,780 | 3,780 | 3,665 | 3,735 | 32,800 | 3,735 |
| 2018-06-26 | 3,695 | 3,795 | 3,580 | 3,775 | 47,100 | 3,775 |
| 2018-06-25 | 3,755 | 3,825 | 3,725 | 3,755 | 48,000 | 3,755 |
| 2018-06-22 | 3,825 | 3,905 | 3,745 | 3,765 | 42,200 | 3,765 |
| 2018-06-21 | 3,865 | 3,960 | 3,845 | 3,870 | 26,200 | 3,870 |
| 2018-06-20 | 3,885 | 3,935 | 3,825 | 3,880 | 38,400 | 3,880 |
| 2018-06-19 | 3,985 | 3,985 | 3,845 | 3,915 | 31,200 | 3,915 |
| 2018-06-18 | 4,025 | 4,025 | 3,860 | 4,000 | 29,400 | 4,000 |
| 2018-06-15 | 3,800 | 4,030 | 3,760 | 3,975 | 70,300 | 3,975 |
| 2018-06-14 | 3,930 | 3,930 | 3,790 | 3,870 | 78,800 | 3,870 |
| 2018-06-13 | 4,075 | 4,130 | 3,965 | 3,975 | 43,600 | 3,975 |
| 2018-06-12 | 4,050 | 4,200 | 3,990 | 4,115 | 64,500 | 4,115 |
| 2018-06-11 | 4,055 | 4,065 | 3,945 | 4,015 | 57,700 | 4,015 |
| 2018-06-08 | 3,900 | 4,130 | 3,860 | 4,105 | 55,000 | 4,105 |
| 2018-06-07 | 3,910 | 4,040 | 3,905 | 3,970 | 33,400 | 3,970 |
| 2018-06-06 | 3,900 | 3,975 | 3,865 | 3,945 | 41,500 | 3,945 |
| 2018-06-05 | 3,910 | 3,925 | 3,790 | 3,870 | 76,500 | 3,870 |
| 2018-06-04 | 4,150 | 4,165 | 3,850 | 3,980 | 85,100 | 3,980 |
| 2018-06-01 | 4,235 | 4,320 | 4,070 | 4,080 | 54,000 | 4,080 |
| 2018-05-31 | 4,165 | 4,420 | 4,165 | 4,285 | 70,500 | 4,285 |
| 2018-05-30 | 4,225 | 4,260 | 4,085 | 4,185 | 34,000 | 4,185 |
| 2018-05-29 | 4,345 | 4,410 | 4,285 | 4,295 | 47,800 | 4,295 |
| 2018-05-28 | 4,385 | 4,475 | 4,330 | 4,350 | 58,100 | 4,350 |
| 2018-05-25 | 4,230 | 4,350 | 4,140 | 4,315 | 31,700 | 4,315 |
| 2018-05-24 | 4,200 | 4,280 | 4,020 | 4,245 | 74,800 | 4,245 |
| 2018-05-23 | 4,430 | 4,460 | 4,135 | 4,270 | 111,000 | 4,270 |
| 2018-05-22 | 4,340 | 4,480 | 4,280 | 4,435 | 98,200 | 4,435 |
| 2018-05-21 | 4,030 | 4,420 | 3,990 | 4,375 | 170,800 | 4,375 |
| 2018-05-18 | 3,730 | 4,040 | 3,680 | 4,035 | 130,200 | 4,035 |
| 2018-05-17 | 3,780 | 3,810 | 3,645 | 3,695 | 75,300 | 3,695 |
| 2018-05-16 | 3,585 | 3,800 | 3,420 | 3,780 | 122,200 | 3,780 |
| 2018-05-15 | 3,200 | 3,590 | 3,145 | 3,590 | 207,300 | 3,590 |
| 2018-05-14 | 3,280 | 3,360 | 3,260 | 3,340 | 38,900 | 3,340 |
| 2018-05-11 | 3,220 | 3,330 | 3,200 | 3,280 | 37,800 | 3,280 |
| 2018-05-10 | 3,175 | 3,225 | 3,135 | 3,220 | 26,900 | 3,220 |
| 2018-05-09 | 3,170 | 3,180 | 3,115 | 3,165 | 23,000 | 3,165 |
| 2018-05-08 | 3,170 | 3,185 | 3,125 | 3,125 | 20,600 | 3,125 |
| 2018-05-07 | 3,055 | 3,160 | 3,025 | 3,115 | 45,800 | 3,115 |
| 2018-05-02 | 3,030 | 3,080 | 3,015 | 3,030 | 22,700 | 3,030 |
| 2018-05-01 | 3,040 | 3,060 | 3,000 | 3,030 | 14,200 | 3,030 |
| 2018-04-27 | 3,070 | 3,080 | 3,005 | 3,030 | 47,100 | 3,030 |
| 2018-04-26 | 3,150 | 3,165 | 3,060 | 3,065 | 112,600 | 3,065 |
| 2018-04-25 | 3,295 | 3,320 | 3,135 | 3,165 | 69,400 | 3,165 |
| 2018-04-24 | 3,390 | 3,400 | 3,285 | 3,320 | 24,600 | 3,320 |
| 2018-04-23 | 3,260 | 3,395 | 3,250 | 3,380 | 34,700 | 3,380 |
| 2018-04-20 | 3,300 | 3,305 | 3,215 | 3,290 | 45,800 | 3,290 |
| 2018-04-19 | 3,375 | 3,410 | 3,310 | 3,315 | 31,600 | 3,315 |
| 2018-04-18 | 3,350 | 3,410 | 3,305 | 3,375 | 27,000 | 3,375 |
| 2018-04-17 | 3,395 | 3,415 | 3,305 | 3,350 | 52,200 | 3,350 |
| 2018-04-16 | 3,470 | 3,490 | 3,345 | 3,415 | 66,600 | 3,415 |
| 2018-04-13 | 3,540 | 3,565 | 3,385 | 3,400 | 142,300 | 3,400 |
| 2018-04-12 | 3,355 | 3,455 | 3,330 | 3,415 | 48,400 | 3,415 |
| 2018-04-11 | 3,325 | 3,415 | 3,280 | 3,380 | 56,000 | 3,380 |
| 2018-04-10 | 3,295 | 3,360 | 3,205 | 3,320 | 69,900 | 3,320 |
| 2018-04-09 | 3,120 | 3,320 | 3,100 | 3,265 | 78,600 | 3,265 |
| 2018-04-06 | 3,115 | 3,150 | 3,085 | 3,110 | 46,600 | 3,110 |
| 2018-04-05 | 3,105 | 3,170 | 3,085 | 3,120 | 23,400 | 3,120 |
| 2018-04-04 | 3,245 | 3,245 | 3,020 | 3,085 | 87,100 | 3,085 |
| 2018-04-03 | 3,105 | 3,175 | 3,080 | 3,105 | 27,600 | 3,105 |
| 2018-03-30 | 3,230 | 3,320 | 3,195 | 3,215 | 32,400 | 3,215 |
| 2018-03-29 | 3,075 | 3,195 | 3,065 | 3,195 | 49,400 | 3,195 |
| 2018-03-28 | 2,994 | 3,055 | 2,967 | 3,030 | 34,800 | 3,030 |
| 2018-03-27 | 3,040 | 3,095 | 3,005 | 3,095 | 31,800 | 3,095 |
| 2018-03-26 | 2,981 | 2,997 | 2,885 | 2,993 | 66,100 | 2,993 |
| 2018-03-23 | 3,110 | 3,165 | 3,025 | 3,040 | 83,900 | 3,040 |
| 2018-03-22 | 3,230 | 3,335 | 3,230 | 3,305 | 27,000 | 3,305 |
| 2018-03-20 | 3,240 | 3,275 | 3,155 | 3,230 | 64,300 | 3,230 |
| 2018-03-19 | 3,435 | 3,450 | 3,295 | 3,300 | 94,200 | 3,300 |
| 2018-03-16 | 3,515 | 3,540 | 3,470 | 3,485 | 38,900 | 3,485 |
| 2018-03-15 | 3,660 | 3,660 | 3,485 | 3,510 | 79,900 | 3,510 |
| 2018-03-14 | 3,545 | 3,715 | 3,535 | 3,685 | 52,100 | 3,685 |
| 2018-03-13 | 3,565 | 3,580 | 3,510 | 3,550 | 27,500 | 3,550 |
| 2018-03-12 | 3,500 | 3,585 | 3,480 | 3,565 | 36,600 | 3,565 |
| 2018-03-09 | 3,550 | 3,550 | 3,430 | 3,455 | 67,600 | 3,455 |
| 2018-03-08 | 3,550 | 3,600 | 3,505 | 3,515 | 37,200 | 3,515 |
| 2018-03-07 | 3,595 | 3,690 | 3,495 | 3,540 | 60,600 | 3,540 |
| 2018-03-06 | 3,740 | 3,775 | 3,590 | 3,595 | 55,800 | 3,595 |
| 2018-03-05 | 3,850 | 3,855 | 3,650 | 3,675 | 54,500 | 3,675 |
| 2018-03-02 | 3,690 | 3,840 | 3,615 | 3,800 | 57,600 | 3,800 |
| 2018-03-01 | 3,770 | 3,795 | 3,710 | 3,750 | 49,500 | 3,750 |
| 2018-02-28 | 3,715 | 3,910 | 3,710 | 3,835 | 79,700 | 3,835 |
| 2018-02-27 | 3,880 | 3,900 | 3,700 | 3,710 | 97,600 | 3,710 |
| 2018-02-26 | 3,995 | 4,050 | 3,895 | 3,910 | 58,800 | 3,910 |
| 2018-02-23 | 3,900 | 4,015 | 3,760 | 3,970 | 106,300 | 3,970 |
| 2018-02-22 | 3,700 | 3,970 | 3,650 | 3,920 | 165,600 | 3,920 |
| 2018-02-21 | 3,660 | 3,750 | 3,650 | 3,735 | 87,100 | 3,735 |
| 2018-02-20 | 3,670 | 3,690 | 3,560 | 3,675 | 88,400 | 3,675 |
| 2018-02-19 | 3,580 | 3,625 | 3,470 | 3,600 | 136,200 | 3,600 |
| 2018-02-16 | 3,415 | 3,585 | 3,355 | 3,495 | 188,700 | 3,495 |
| 2018-02-15 | 3,650 | 3,675 | 3,265 | 3,350 | 231,400 | 3,350 |
| 2018-02-14 | 3,750 | 3,800 | 3,600 | 3,600 | 335,500 | 3,600 |
| 2018-02-13 | 4,510 | 4,585 | 4,275 | 4,300 | 81,200 | 4,300 |
| 2018-02-09 | 4,330 | 4,470 | 4,260 | 4,420 | 103,800 | 4,420 |
| 2018-02-08 | 4,445 | 4,655 | 4,395 | 4,600 | 113,600 | 4,600 |
| 2018-02-07 | 4,710 | 4,750 | 4,375 | 4,380 | 132,500 | 4,380 |
| 2018-02-06 | 4,650 | 4,765 | 4,025 | 4,400 | 259,700 | 4,400 |
| 2018-02-05 | 4,880 | 5,090 | 4,600 | 5,000 | 141,200 | 5,000 |
| 2018-02-02 | 5,110 | 5,170 | 4,965 | 5,050 | 74,500 | 5,050 |
| 2018-02-01 | 5,250 | 5,280 | 5,090 | 5,130 | 89,400 | 5,130 |
| 2018-01-31 | 5,030 | 5,290 | 5,030 | 5,150 | 207,200 | 5,150 |
| 2018-01-30 | 5,070 | 5,260 | 4,960 | 5,110 | 494,700 | 5,110 |
| 2018-01-29 | 5,020 | 5,270 | 5,010 | 5,090 | 218,000 | 5,090 |
| 2018-01-26 | 5,010 | 5,060 | 4,970 | 5,000 | 78,000 | 5,000 |
| 2018-01-25 | 4,980 | 5,020 | 4,960 | 4,975 | 94,400 | 4,975 |
| 2018-01-24 | 5,100 | 5,130 | 4,950 | 5,080 | 150,900 | 5,080 |
| 2018-01-23 | 5,050 | 5,050 | 4,950 | 5,040 | 117,000 | 5,040 |
| 2018-01-22 | 5,050 | 5,160 | 4,900 | 4,995 | 322,400 | 4,995 |
| 2018-01-19 | 4,840 | 5,000 | 4,755 | 5,000 | 289,400 | 5,000 |
| 2018-01-18 | 4,900 | 5,010 | 4,680 | 4,700 | 691,200 | 4,700 |
| 2018-01-17 | 4,480 | 4,800 | 4,395 | 4,780 | 541,700 | 4,780 |
| 2018-01-16 | 4,280 | 4,555 | 4,080 | 4,500 | 289,900 | 4,500 |
| 2018-01-15 | 4,310 | 4,400 | 4,150 | 4,260 | 392,800 | 4,260 |
| 2018-01-12 | 4,060 | 4,690 | 4,010 | 4,400 | 1,501,600 | 4,400 |
| 2018-01-11 | 3,900 | 3,990 | 3,860 | 3,990 | 198,200 | 3,990 |
| 2018-01-10 | 3,850 | 3,965 | 3,850 | 3,895 | 180,400 | 3,895 |
| 2018-01-09 | 3,800 | 3,880 | 3,770 | 3,870 | 94,100 | 3,870 |
| 2018-01-05 | 3,830 | 3,830 | 3,745 | 3,765 | 83,400 | 3,765 |
| 2018-01-04 | 3,840 | 3,860 | 3,740 | 3,830 | 90,000 | 3,830 |
分割・併合履歴 ： なし
