3652 (株)ディジタルメディアプロフェッショナル 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 | 4,005 | 4,150 | 3,820 | 3,850 | 79,100 | 3,850 |
| 2018-12-27 | 3,900 | 4,110 | 3,870 | 4,070 | 164,400 | 4,070 |
| 2018-12-26 | 4,120 | 4,200 | 3,430 | 3,550 | 323,100 | 3,550 |
| 2018-12-25 | 4,150 | 4,235 | 3,940 | 3,940 | 303,300 | 3,940 |
| 2018-12-21 | 4,800 | 4,955 | 4,485 | 4,640 | 102,900 | 4,640 |
| 2018-12-20 | 5,040 | 5,140 | 4,765 | 4,845 | 90,800 | 4,845 |
| 2018-12-19 | 5,150 | 5,360 | 5,050 | 5,140 | 43,900 | 5,140 |
| 2018-12-18 | 5,060 | 5,300 | 5,050 | 5,120 | 44,100 | 5,120 |
| 2018-12-17 | 5,420 | 5,490 | 5,220 | 5,250 | 40,100 | 5,250 |
| 2018-12-14 | 5,760 | 5,790 | 5,470 | 5,520 | 39,800 | 5,520 |
| 2018-12-13 | 5,620 | 5,820 | 5,600 | 5,670 | 55,800 | 5,670 |
| 2018-12-12 | 5,140 | 5,710 | 5,100 | 5,650 | 101,400 | 5,650 |
| 2018-12-11 | 5,350 | 5,410 | 4,970 | 5,090 | 92,100 | 5,090 |
| 2018-12-10 | 5,530 | 5,540 | 5,160 | 5,260 | 70,800 | 5,260 |
| 2018-12-07 | 5,800 | 5,800 | 5,580 | 5,660 | 34,300 | 5,660 |
| 2018-12-06 | 5,880 | 5,900 | 5,580 | 5,580 | 63,900 | 5,580 |
| 2018-12-05 | 5,880 | 6,130 | 5,820 | 5,940 | 42,600 | 5,940 |
| 2018-12-04 | 6,240 | 6,240 | 5,980 | 6,010 | 61,200 | 6,010 |
| 2018-12-03 | 6,280 | 6,300 | 6,110 | 6,170 | 46,900 | 6,170 |
| 2018-11-30 | 6,020 | 6,180 | 6,000 | 6,100 | 60,200 | 6,100 |
| 2018-11-29 | 6,280 | 6,370 | 6,020 | 6,070 | 107,600 | 6,070 |
| 2018-11-28 | 5,600 | 6,090 | 5,600 | 6,020 | 110,400 | 6,020 |
| 2018-11-27 | 5,640 | 5,710 | 5,460 | 5,580 | 45,000 | 5,580 |
| 2018-11-26 | 5,360 | 5,570 | 5,290 | 5,570 | 49,600 | 5,570 |
| 2018-11-22 | 5,430 | 5,460 | 5,300 | 5,350 | 47,600 | 5,350 |
| 2018-11-21 | 5,300 | 5,630 | 5,290 | 5,430 | 68,400 | 5,430 |
| 2018-11-20 | 5,500 | 5,580 | 5,360 | 5,420 | 49,000 | 5,420 |
| 2018-11-19 | 5,350 | 5,670 | 5,350 | 5,560 | 58,000 | 5,560 |
| 2018-11-16 | 5,500 | 5,690 | 5,330 | 5,350 | 49,800 | 5,350 |
| 2018-11-15 | 5,320 | 5,620 | 5,300 | 5,450 | 39,300 | 5,450 |
| 2018-11-14 | 5,600 | 5,630 | 5,210 | 5,420 | 94,900 | 5,420 |
| 2018-11-13 | 5,550 | 5,730 | 5,400 | 5,540 | 69,000 | 5,540 |
| 2018-11-12 | 5,900 | 6,140 | 5,650 | 5,650 | 144,100 | 5,650 |
| 2018-11-09 | 5,670 | 5,730 | 5,350 | 5,700 | 70,200 | 5,700 |
| 2018-11-08 | 5,800 | 5,870 | 5,620 | 5,650 | 71,500 | 5,650 |
| 2018-11-07 | 5,500 | 5,870 | 5,420 | 5,530 | 152,600 | 5,530 |
| 2018-11-06 | 5,440 | 5,510 | 5,260 | 5,270 | 32,800 | 5,270 |
| 2018-11-05 | 5,230 | 5,520 | 5,230 | 5,440 | 57,600 | 5,440 |
| 2018-11-02 | 5,190 | 5,390 | 5,160 | 5,330 | 69,100 | 5,330 |
| 2018-11-01 | 5,090 | 5,350 | 5,070 | 5,190 | 55,700 | 5,190 |
| 2018-10-31 | 5,150 | 5,260 | 5,010 | 5,160 | 60,200 | 5,160 |
| 2018-10-30 | 4,625 | 5,000 | 4,575 | 4,930 | 81,100 | 4,930 |
| 2018-10-29 | 4,875 | 5,250 | 4,715 | 4,745 | 96,700 | 4,745 |
| 2018-10-26 | 5,150 | 5,200 | 4,760 | 4,850 | 121,700 | 4,850 |
| 2018-10-25 | 5,150 | 5,240 | 5,000 | 5,010 | 108,600 | 5,010 |
| 2018-10-24 | 5,650 | 5,680 | 5,430 | 5,450 | 50,500 | 5,450 |
| 2018-10-23 | 5,840 | 5,840 | 5,560 | 5,570 | 52,800 | 5,570 |
| 2018-10-22 | 5,980 | 5,990 | 5,770 | 5,840 | 47,600 | 5,840 |
| 2018-10-19 | 6,000 | 6,060 | 5,870 | 5,990 | 77,000 | 5,990 |
| 2018-10-18 | 6,400 | 6,480 | 6,160 | 6,190 | 103,100 | 6,190 |
| 2018-10-17 | 6,600 | 7,060 | 6,450 | 6,500 | 355,800 | 6,500 |
| 2018-10-16 | 5,400 | 6,400 | 5,290 | 6,390 | 443,000 | 6,390 |
| 2018-10-15 | 5,640 | 5,680 | 5,400 | 5,400 | 66,300 | 5,400 |
| 2018-10-12 | 5,450 | 5,710 | 5,380 | 5,680 | 82,100 | 5,680 |
| 2018-10-11 | 5,440 | 5,640 | 5,370 | 5,450 | 132,900 | 5,450 |
| 2018-10-10 | 5,880 | 6,070 | 5,750 | 5,940 | 50,700 | 5,940 |
| 2018-10-09 | 5,950 | 6,050 | 5,870 | 5,920 | 58,200 | 5,920 |
| 2018-10-05 | 6,170 | 6,280 | 6,050 | 6,100 | 71,000 | 6,100 |
| 2018-10-04 | 6,460 | 6,580 | 6,180 | 6,260 | 130,400 | 6,260 |
| 2018-10-03 | 6,750 | 6,780 | 6,450 | 6,460 | 103,900 | 6,460 |
| 2018-10-02 | 6,880 | 7,120 | 6,710 | 6,810 | 98,200 | 6,810 |
| 2018-10-01 | 6,790 | 6,940 | 6,690 | 6,850 | 70,400 | 6,850 |
| 2018-09-28 | 6,920 | 7,060 | 6,690 | 6,740 | 89,300 | 6,740 |
| 2018-09-27 | 7,150 | 7,180 | 6,670 | 6,820 | 164,900 | 6,820 |
| 2018-09-26 | 7,370 | 7,550 | 7,100 | 7,190 | 125,100 | 7,190 |
| 2018-09-25 | 7,660 | 7,710 | 7,350 | 7,450 | 109,800 | 7,450 |
| 2018-09-21 | 7,850 | 7,900 | 7,660 | 7,690 | 125,200 | 7,690 |
| 2018-09-20 | 7,480 | 8,010 | 7,460 | 7,660 | 323,000 | 7,660 |
| 2018-09-19 | 7,260 | 7,740 | 7,090 | 7,510 | 413,400 | 7,510 |
| 2018-09-18 | 6,840 | 7,240 | 6,730 | 7,070 | 242,000 | 7,070 |
| 2018-09-14 | 7,030 | 7,030 | 6,760 | 6,790 | 92,400 | 6,790 |
| 2018-09-13 | 7,000 | 7,110 | 6,900 | 6,930 | 109,700 | 6,930 |
| 2018-09-12 | 6,860 | 7,060 | 6,700 | 6,850 | 199,200 | 6,850 |
| 2018-09-11 | 6,900 | 7,130 | 6,630 | 6,760 | 247,500 | 6,760 |
| 2018-09-10 | 6,700 | 6,890 | 6,600 | 6,750 | 102,500 | 6,750 |
| 2018-09-07 | 6,360 | 6,770 | 6,340 | 6,600 | 160,200 | 6,600 |
| 2018-09-06 | 6,800 | 6,800 | 6,460 | 6,490 | 145,500 | 6,490 |
| 2018-09-05 | 6,900 | 7,140 | 6,680 | 6,810 | 322,600 | 6,810 |
| 2018-09-04 | 6,850 | 6,990 | 6,530 | 6,760 | 527,900 | 6,760 |
| 2018-09-03 | 6,190 | 6,880 | 6,180 | 6,720 | 601,000 | 6,720 |
| 2018-08-31 | 5,640 | 6,460 | 5,590 | 6,290 | 944,700 | 6,290 |
| 2018-08-30 | 5,310 | 5,550 | 5,280 | 5,460 | 75,600 | 5,460 |
| 2018-08-29 | 5,270 | 5,380 | 5,240 | 5,240 | 33,700 | 5,240 |
| 2018-08-28 | 5,520 | 5,530 | 5,240 | 5,260 | 67,100 | 5,260 |
| 2018-08-27 | 5,400 | 5,510 | 5,360 | 5,400 | 60,800 | 5,400 |
| 2018-08-24 | 5,560 | 5,640 | 5,410 | 5,460 | 70,800 | 5,460 |
| 2018-08-23 | 5,360 | 5,550 | 5,340 | 5,520 | 81,900 | 5,520 |
| 2018-08-22 | 5,200 | 5,350 | 5,170 | 5,270 | 46,800 | 5,270 |
| 2018-08-21 | 5,320 | 5,370 | 5,060 | 5,190 | 71,400 | 5,190 |
| 2018-08-20 | 5,210 | 5,360 | 5,200 | 5,260 | 74,300 | 5,260 |
| 2018-08-17 | 5,020 | 5,210 | 5,020 | 5,130 | 89,500 | 5,130 |
| 2018-08-16 | 4,965 | 5,020 | 4,865 | 4,950 | 45,500 | 4,950 |
| 2018-08-15 | 4,920 | 5,030 | 4,865 | 4,920 | 41,300 | 4,920 |
| 2018-08-14 | 4,875 | 4,995 | 4,840 | 4,920 | 52,700 | 4,920 |
| 2018-08-13 | 4,845 | 4,915 | 4,695 | 4,765 | 93,300 | 4,765 |
| 2018-08-10 | 4,895 | 5,130 | 4,855 | 4,895 | 107,500 | 4,895 |
| 2018-08-09 | 4,500 | 5,090 | 4,440 | 4,930 | 246,900 | 4,930 |
| 2018-08-08 | 4,480 | 4,790 | 4,440 | 4,740 | 130,500 | 4,740 |
| 2018-08-07 | 4,480 | 4,615 | 4,415 | 4,525 | 85,500 | 4,525 |
| 2018-08-06 | 4,795 | 4,800 | 4,425 | 4,485 | 163,700 | 4,485 |
| 2018-08-03 | 4,990 | 5,020 | 4,800 | 4,800 | 128,000 | 4,800 |
| 2018-08-02 | 4,995 | 5,070 | 4,980 | 4,990 | 50,600 | 4,990 |
| 2018-08-01 | 5,000 | 5,090 | 4,990 | 5,010 | 40,800 | 5,010 |
| 2018-07-31 | 5,000 | 5,030 | 4,960 | 4,980 | 51,400 | 4,980 |
| 2018-07-30 | 5,080 | 5,100 | 4,990 | 5,020 | 83,500 | 5,020 |
| 2018-07-27 | 5,390 | 5,440 | 5,150 | 5,150 | 121,300 | 5,150 |
| 2018-07-26 | 5,170 | 5,530 | 5,110 | 5,420 | 145,900 | 5,420 |
| 2018-07-25 | 5,130 | 5,220 | 5,070 | 5,170 | 57,200 | 5,170 |
| 2018-07-24 | 4,990 | 5,180 | 4,935 | 5,160 | 107,300 | 5,160 |
| 2018-07-23 | 4,980 | 5,120 | 4,915 | 4,975 | 73,000 | 4,975 |
| 2018-07-20 | 4,970 | 5,080 | 4,915 | 5,030 | 88,900 | 5,030 |
| 2018-07-19 | 5,180 | 5,200 | 4,965 | 4,990 | 87,500 | 4,990 |
| 2018-07-18 | 4,960 | 5,240 | 4,960 | 5,180 | 102,100 | 5,180 |
| 2018-07-17 | 5,050 | 5,060 | 4,930 | 4,950 | 72,500 | 4,950 |
| 2018-07-13 | 5,190 | 5,260 | 5,020 | 5,030 | 100,700 | 5,030 |
| 2018-07-12 | 5,060 | 5,310 | 5,030 | 5,190 | 80,000 | 5,190 |
| 2018-07-11 | 5,070 | 5,160 | 4,920 | 5,090 | 112,000 | 5,090 |
| 2018-07-10 | 5,260 | 5,340 | 5,140 | 5,140 | 86,900 | 5,140 |
| 2018-07-09 | 5,220 | 5,380 | 5,130 | 5,280 | 82,900 | 5,280 |
| 2018-07-06 | 5,100 | 5,300 | 4,990 | 5,250 | 103,800 | 5,250 |
| 2018-07-05 | 5,230 | 5,330 | 4,990 | 5,040 | 131,100 | 5,040 |
| 2018-07-04 | 5,360 | 5,440 | 5,150 | 5,240 | 90,300 | 5,240 |
| 2018-07-03 | 5,630 | 5,820 | 5,210 | 5,340 | 149,900 | 5,340 |
| 2018-07-02 | 5,950 | 5,990 | 5,580 | 5,580 | 76,300 | 5,580 |
| 2018-06-29 | 6,050 | 6,090 | 5,750 | 5,950 | 84,500 | 5,950 |
| 2018-06-28 | 6,060 | 6,120 | 5,880 | 6,000 | 71,500 | 6,000 |
| 2018-06-27 | 6,100 | 6,290 | 6,080 | 6,120 | 46,100 | 6,120 |
| 2018-06-26 | 6,020 | 6,220 | 5,960 | 6,140 | 69,100 | 6,140 |
| 2018-06-25 | 6,500 | 6,560 | 6,050 | 6,110 | 88,300 | 6,110 |
| 2018-06-22 | 6,340 | 6,400 | 6,230 | 6,330 | 71,500 | 6,330 |
| 2018-06-21 | 6,500 | 6,680 | 6,430 | 6,500 | 84,500 | 6,500 |
| 2018-06-20 | 6,310 | 6,500 | 5,940 | 6,490 | 121,400 | 6,490 |
| 2018-06-19 | 6,430 | 6,630 | 6,250 | 6,300 | 97,100 | 6,300 |
| 2018-06-18 | 6,670 | 6,670 | 6,300 | 6,420 | 118,500 | 6,420 |
| 2018-06-15 | 6,810 | 6,990 | 6,590 | 6,740 | 133,400 | 6,740 |
| 2018-06-14 | 7,020 | 7,130 | 6,710 | 6,830 | 133,500 | 6,830 |
| 2018-06-13 | 6,930 | 7,280 | 6,740 | 7,070 | 326,200 | 7,070 |
| 2018-06-12 | 6,300 | 7,040 | 6,280 | 6,930 | 283,900 | 6,930 |
| 2018-06-11 | 6,190 | 6,420 | 6,100 | 6,300 | 85,800 | 6,300 |
| 2018-06-08 | 6,350 | 6,350 | 6,150 | 6,260 | 92,500 | 6,260 |
| 2018-06-07 | 6,300 | 6,380 | 6,090 | 6,320 | 140,200 | 6,320 |
| 2018-06-06 | 6,440 | 6,560 | 6,150 | 6,210 | 214,900 | 6,210 |
| 2018-06-05 | 6,810 | 6,950 | 6,340 | 6,410 | 219,000 | 6,410 |
| 2018-06-04 | 6,930 | 6,960 | 6,630 | 6,720 | 133,000 | 6,720 |
| 2018-06-01 | 7,520 | 7,750 | 6,830 | 6,900 | 370,400 | 6,900 |
| 2018-05-31 | 8,140 | 8,150 | 7,250 | 7,450 | 377,700 | 7,450 |
| 2018-05-30 | 7,860 | 8,100 | 7,700 | 7,920 | 172,000 | 7,920 |
| 2018-05-29 | 8,460 | 8,460 | 7,990 | 8,160 | 177,800 | 8,160 |
| 2018-05-28 | 8,400 | 8,700 | 8,310 | 8,370 | 248,300 | 8,370 |
| 2018-05-25 | 7,950 | 8,640 | 7,950 | 8,450 | 577,600 | 8,450 |
| 2018-05-24 | 8,450 | 8,600 | 7,930 | 8,010 | 279,100 | 8,010 |
| 2018-05-23 | 8,860 | 8,900 | 8,370 | 8,600 | 459,200 | 8,600 |
| 2018-05-22 | 8,380 | 8,740 | 8,070 | 8,660 | 627,200 | 8,660 |
| 2018-05-21 | 8,440 | 9,030 | 7,870 | 8,010 | 1,411,000 | 8,010 |
| 2018-05-18 | 7,510 | 8,390 | 7,510 | 8,330 | 974,500 | 8,330 |
| 2018-05-17 | 7,090 | 7,670 | 7,080 | 7,390 | 504,500 | 7,390 |
| 2018-05-16 | 7,020 | 7,380 | 6,870 | 7,130 | 393,200 | 7,130 |
| 2018-05-15 | 6,500 | 7,300 | 6,450 | 7,100 | 675,000 | 7,100 |
| 2018-05-14 | 6,330 | 6,760 | 6,230 | 6,400 | 267,600 | 6,400 |
| 2018-05-11 | 6,500 | 6,660 | 6,300 | 6,330 | 168,700 | 6,330 |
| 2018-05-10 | 6,500 | 6,830 | 6,450 | 6,540 | 245,900 | 6,540 |
| 2018-05-09 | 6,700 | 7,200 | 6,480 | 6,600 | 770,200 | 6,600 |
| 2018-05-08 | 6,000 | 6,950 | 5,870 | 6,820 | 558,800 | 6,820 |
| 2018-05-07 | 6,280 | 6,520 | 6,040 | 6,040 | 259,800 | 6,040 |
| 2018-05-02 | 6,390 | 6,700 | 6,200 | 6,330 | 377,700 | 6,330 |
| 2018-05-01 | 6,950 | 7,240 | 6,290 | 6,330 | 549,200 | 6,330 |
| 2018-04-27 | 7,200 | 7,670 | 6,670 | 7,100 | 1,355,900 | 7,100 |
| 2018-04-26 | 7,180 | 7,200 | 7,020 | 7,200 | 453,500 | 7,200 |
| 2018-04-25 | 5,110 | 6,200 | 5,110 | 6,200 | 314,700 | 6,200 |
| 2018-04-24 | 5,300 | 5,390 | 5,180 | 5,200 | 36,900 | 5,200 |
| 2018-04-23 | 5,150 | 5,360 | 5,100 | 5,310 | 52,800 | 5,310 |
| 2018-04-20 | 5,260 | 5,360 | 5,150 | 5,170 | 63,200 | 5,170 |
| 2018-04-19 | 5,250 | 5,560 | 5,180 | 5,350 | 114,300 | 5,350 |
| 2018-04-18 | 5,510 | 5,670 | 5,260 | 5,280 | 119,400 | 5,280 |
| 2018-04-17 | 5,350 | 5,550 | 5,050 | 5,410 | 127,000 | 5,410 |
| 2018-04-16 | 5,430 | 5,430 | 5,040 | 5,280 | 110,400 | 5,280 |
| 2018-04-13 | 5,510 | 5,620 | 5,320 | 5,430 | 80,700 | 5,430 |
| 2018-04-12 | 5,550 | 5,790 | 5,450 | 5,460 | 61,500 | 5,460 |
| 2018-04-11 | 5,590 | 5,710 | 5,420 | 5,490 | 88,100 | 5,490 |
| 2018-04-10 | 5,710 | 5,780 | 5,610 | 5,620 | 50,900 | 5,620 |
| 2018-04-09 | 5,670 | 5,860 | 5,560 | 5,790 | 66,700 | 5,790 |
| 2018-04-06 | 5,920 | 5,980 | 5,710 | 5,770 | 96,000 | 5,770 |
| 2018-04-05 | 6,000 | 6,040 | 5,870 | 5,940 | 78,700 | 5,940 |
| 2018-04-04 | 6,320 | 6,390 | 5,910 | 5,960 | 182,300 | 5,960 |
| 2018-04-03 | 6,010 | 6,320 | 5,970 | 6,250 | 106,800 | 6,250 |
| 2018-03-30 | 6,020 | 6,450 | 5,970 | 6,360 | 163,100 | 6,360 |
| 2018-03-29 | 6,060 | 6,140 | 5,860 | 5,960 | 92,200 | 5,960 |
| 2018-03-28 | 5,850 | 6,210 | 5,840 | 5,990 | 124,800 | 5,990 |
| 2018-03-27 | 6,190 | 6,240 | 5,760 | 6,000 | 167,900 | 6,000 |
| 2018-03-26 | 5,930 | 6,000 | 5,480 | 5,990 | 176,500 | 5,990 |
| 2018-03-23 | 5,940 | 6,310 | 5,920 | 5,940 | 151,400 | 5,940 |
| 2018-03-22 | 6,390 | 6,540 | 6,170 | 6,240 | 114,300 | 6,240 |
| 2018-03-20 | 6,200 | 6,590 | 6,180 | 6,480 | 122,900 | 6,480 |
| 2018-03-19 | 6,550 | 6,610 | 6,220 | 6,350 | 138,400 | 6,350 |
| 2018-03-16 | 7,100 | 7,120 | 6,630 | 6,650 | 245,800 | 6,650 |
| 2018-03-15 | 7,200 | 7,350 | 6,910 | 7,070 | 298,800 | 7,070 |
| 2018-03-14 | 6,870 | 7,200 | 6,650 | 7,160 | 291,100 | 7,160 |
| 2018-03-13 | 6,400 | 7,040 | 6,380 | 6,970 | 248,800 | 6,970 |
| 2018-03-12 | 7,060 | 7,090 | 6,330 | 6,380 | 341,700 | 6,380 |
| 2018-03-09 | 6,410 | 6,900 | 6,250 | 6,830 | 227,200 | 6,830 |
| 2018-03-08 | 6,260 | 6,590 | 6,210 | 6,310 | 173,100 | 6,310 |
| 2018-03-07 | 6,120 | 6,220 | 5,900 | 6,010 | 92,700 | 6,010 |
| 2018-03-06 | 6,100 | 6,360 | 6,080 | 6,100 | 123,300 | 6,100 |
| 2018-03-05 | 6,410 | 6,490 | 5,820 | 5,910 | 202,200 | 5,910 |
| 2018-03-02 | 6,300 | 6,470 | 6,250 | 6,410 | 118,900 | 6,410 |
| 2018-03-01 | 6,700 | 6,790 | 6,500 | 6,530 | 181,800 | 6,530 |
| 2018-02-28 | 6,610 | 6,920 | 6,590 | 6,790 | 170,600 | 6,790 |
| 2018-02-27 | 6,860 | 7,040 | 6,660 | 6,690 | 257,600 | 6,690 |
| 2018-02-26 | 6,550 | 6,850 | 6,480 | 6,660 | 216,800 | 6,660 |
| 2018-02-23 | 6,460 | 6,630 | 6,230 | 6,450 | 182,000 | 6,450 |
| 2018-02-22 | 6,610 | 6,780 | 6,430 | 6,460 | 194,800 | 6,460 |
| 2018-02-21 | 6,860 | 6,940 | 6,670 | 6,700 | 225,000 | 6,700 |
| 2018-02-20 | 6,850 | 7,290 | 6,700 | 6,870 | 439,400 | 6,870 |
| 2018-02-19 | 6,600 | 7,230 | 6,480 | 7,000 | 372,700 | 7,000 |
| 2018-02-16 | 6,700 | 6,870 | 6,400 | 6,560 | 332,200 | 6,560 |
| 2018-02-15 | 6,340 | 6,770 | 6,190 | 6,700 | 358,600 | 6,700 |
| 2018-02-14 | 6,610 | 6,800 | 5,980 | 6,260 | 537,700 | 6,260 |
| 2018-02-13 | 7,870 | 8,120 | 6,380 | 6,430 | 838,000 | 6,430 |
| 2018-02-09 | 6,860 | 7,420 | 6,610 | 7,270 | 335,800 | 7,270 |
| 2018-02-08 | 7,370 | 7,560 | 7,070 | 7,490 | 263,900 | 7,490 |
| 2018-02-07 | 7,520 | 7,950 | 6,970 | 7,070 | 476,300 | 7,070 |
| 2018-02-06 | 7,770 | 7,960 | 6,840 | 6,970 | 710,500 | 6,970 |
| 2018-02-05 | 7,640 | 8,470 | 7,630 | 8,340 | 455,600 | 8,340 |
| 2018-02-02 | 9,050 | 9,140 | 8,070 | 8,200 | 518,400 | 8,200 |
| 2018-02-01 | 9,390 | 9,660 | 9,040 | 9,120 | 292,000 | 9,120 |
| 2018-01-31 | 9,760 | 9,840 | 9,060 | 9,090 | 454,300 | 9,090 |
| 2018-01-30 | 10,350 | 10,830 | 10,020 | 10,170 | 195,900 | 10,170 |
| 2018-01-29 | 10,760 | 10,940 | 10,000 | 10,620 | 392,100 | 10,620 |
| 2018-01-26 | 11,390 | 11,720 | 10,950 | 11,220 | 263,800 | 11,220 |
| 2018-01-25 | 12,400 | 12,740 | 11,520 | 11,690 | 364,800 | 11,690 |
| 2018-01-24 | 11,380 | 12,740 | 11,310 | 12,190 | 980,300 | 12,190 |
| 2018-01-23 | 10,360 | 11,140 | 10,140 | 10,810 | 378,300 | 10,810 |
| 2018-01-22 | 10,340 | 11,130 | 10,000 | 10,380 | 462,200 | 10,380 |
| 2018-01-19 | 13,790 | 13,890 | 10,870 | 10,870 | 607,700 | 10,870 |
| 2018-01-18 | 13,400 | 14,390 | 13,210 | 13,870 | 215,300 | 13,870 |
| 2018-01-17 | 15,940 | 16,450 | 12,180 | 13,400 | 564,000 | 13,400 |
| 2018-01-16 | 16,320 | 17,190 | 15,890 | 15,980 | 236,500 | 15,980 |
| 2018-01-15 | 16,400 | 16,530 | 15,700 | 16,300 | 179,100 | 16,300 |
| 2018-01-12 | 15,650 | 16,730 | 15,480 | 16,360 | 199,300 | 16,360 |
| 2018-01-11 | 16,210 | 16,660 | 15,240 | 15,600 | 213,200 | 15,600 |
| 2018-01-10 | 16,800 | 17,330 | 16,090 | 16,230 | 249,500 | 16,230 |
| 2018-01-09 | 16,900 | 17,470 | 16,200 | 17,100 | 285,400 | 17,100 |
| 2018-01-05 | 14,840 | 16,590 | 14,840 | 16,300 | 332,000 | 16,300 |
| 2018-01-04 | 15,610 | 16,770 | 14,700 | 15,100 | 399,200 | 15,100 |
分割・併合履歴 ： なし
