3670 協立情報通信(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 | 1,780 | 1,780 | 1,710 | 1,750 | 1,200 | 1,750 |
| 2018-12-27 | 1,735 | 1,819 | 1,735 | 1,818 | 2,100 | 1,818 |
| 2018-12-26 | 1,699 | 1,734 | 1,671 | 1,730 | 700 | 1,730 |
| 2018-12-25 | 1,654 | 1,739 | 1,641 | 1,739 | 1,900 | 1,739 |
| 2018-12-21 | 1,742 | 1,742 | 1,700 | 1,740 | 700 | 1,740 |
| 2018-12-20 | 1,733 | 1,773 | 1,714 | 1,754 | 700 | 1,754 |
| 2018-12-19 | 1,727 | 1,766 | 1,727 | 1,764 | 300 | 1,764 |
| 2018-12-18 | 1,750 | 1,750 | 1,740 | 1,740 | 200 | 1,740 |
| 2018-12-17 | 1,775 | 1,775 | 1,740 | 1,773 | 800 | 1,773 |
| 2018-12-14 | - | - | - | 1,776 | - | 1,776 |
| 2018-12-13 | 1,777 | 1,777 | 1,740 | 1,776 | 600 | 1,776 |
| 2018-12-12 | 1,740 | 1,768 | 1,740 | 1,768 | 200 | 1,768 |
| 2018-12-11 | 1,741 | 1,775 | 1,737 | 1,768 | 800 | 1,768 |
| 2018-12-10 | 1,780 | 1,780 | 1,726 | 1,777 | 800 | 1,777 |
| 2018-12-07 | 1,757 | 1,798 | 1,724 | 1,796 | 2,300 | 1,796 |
| 2018-12-06 | 1,780 | 1,812 | 1,780 | 1,812 | 200 | 1,812 |
| 2018-12-05 | 1,801 | 1,820 | 1,801 | 1,820 | 200 | 1,820 |
| 2018-12-04 | 1,801 | 1,801 | 1,801 | 1,801 | 100 | 1,801 |
| 2018-12-03 | - | - | - | 1,821 | - | 1,821 |
| 2018-11-30 | 1,820 | 1,821 | 1,820 | 1,821 | 300 | 1,821 |
| 2018-11-29 | 1,820 | 1,820 | 1,791 | 1,820 | 2,300 | 1,820 |
| 2018-11-28 | 1,810 | 1,819 | 1,810 | 1,819 | 900 | 1,819 |
| 2018-11-27 | 1,819 | 1,819 | 1,819 | 1,819 | 200 | 1,819 |
| 2018-11-26 | 1,811 | 1,824 | 1,811 | 1,824 | 200 | 1,824 |
| 2018-11-22 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2018-11-21 | - | - | - | 1,770 | - | 1,770 |
| 2018-11-20 | 1,770 | 1,770 | 1,770 | 1,770 | 400 | 1,770 |
| 2018-11-19 | 1,748 | 1,769 | 1,748 | 1,769 | 1,300 | 1,769 |
| 2018-11-16 | 1,778 | 1,778 | 1,750 | 1,750 | 600 | 1,750 |
| 2018-11-15 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 1,780 |
| 2018-11-14 | 1,780 | 1,780 | 1,780 | 1,780 | 300 | 1,780 |
| 2018-11-13 | 1,751 | 1,808 | 1,751 | 1,808 | 600 | 1,808 |
| 2018-11-12 | 1,760 | 1,760 | 1,760 | 1,760 | 400 | 1,760 |
| 2018-11-09 | - | - | - | 1,756 | - | 1,756 |
| 2018-11-08 | 1,756 | 1,756 | 1,756 | 1,756 | 300 | 1,756 |
| 2018-11-07 | 1,761 | 1,800 | 1,736 | 1,795 | 2,300 | 1,795 |
| 2018-11-06 | - | - | - | 1,801 | - | 1,801 |
| 2018-11-05 | 1,800 | 1,834 | 1,761 | 1,801 | 1,600 | 1,801 |
| 2018-11-02 | 1,810 | 1,838 | 1,810 | 1,834 | 1,100 | 1,834 |
| 2018-11-01 | 1,783 | 1,800 | 1,780 | 1,800 | 1,600 | 1,800 |
| 2018-10-31 | 1,735 | 1,783 | 1,735 | 1,783 | 400 | 1,783 |
| 2018-10-30 | 1,743 | 1,783 | 1,705 | 1,773 | 1,800 | 1,773 |
| 2018-10-29 | 1,720 | 1,784 | 1,720 | 1,783 | 2,800 | 1,783 |
| 2018-10-26 | 1,731 | 1,731 | 1,731 | 1,731 | 100 | 1,731 |
| 2018-10-25 | 1,673 | 1,732 | 1,673 | 1,732 | 1,900 | 1,732 |
| 2018-10-24 | 1,703 | 1,736 | 1,685 | 1,729 | 2,200 | 1,729 |
| 2018-10-23 | 1,731 | 1,731 | 1,731 | 1,731 | 100 | 1,731 |
| 2018-10-22 | - | - | - | 1,747 | - | 1,747 |
| 2018-10-19 | - | - | - | 1,747 | - | 1,747 |
| 2018-10-18 | 1,747 | 1,747 | 1,747 | 1,747 | 200 | 1,747 |
| 2018-10-17 | 1,725 | 1,748 | 1,725 | 1,748 | 300 | 1,748 |
| 2018-10-16 | 1,711 | 1,729 | 1,711 | 1,729 | 200 | 1,729 |
| 2018-10-15 | - | - | - | 1,737 | - | 1,737 |
| 2018-10-12 | 1,737 | 1,737 | 1,737 | 1,737 | 500 | 1,737 |
| 2018-10-11 | 1,690 | 1,720 | 1,672 | 1,720 | 2,700 | 1,720 |
| 2018-10-10 | - | - | - | 1,730 | - | 1,730 |
| 2018-10-09 | - | - | - | 1,730 | - | 1,730 |
| 2018-10-05 | 1,720 | 1,730 | 1,699 | 1,730 | 3,000 | 1,730 |
| 2018-10-04 | 1,734 | 1,734 | 1,720 | 1,720 | 1,200 | 1,720 |
| 2018-10-03 | 1,774 | 1,774 | 1,774 | 1,774 | 100 | 1,774 |
| 2018-10-02 | - | - | - | 1,776 | - | 1,776 |
| 2018-10-01 | 1,749 | 1,776 | 1,706 | 1,776 | 2,700 | 1,776 |
| 2018-09-28 | 1,735 | 1,789 | 1,735 | 1,789 | 700 | 1,789 |
| 2018-09-27 | 1,731 | 1,734 | 1,715 | 1,734 | 800 | 1,734 |
| 2018-09-26 | 1,726 | 1,726 | 1,726 | 1,726 | 100 | 1,726 |
| 2018-09-25 | 1,730 | 1,730 | 1,730 | 1,730 | 1,100 | 1,730 |
| 2018-09-21 | 1,720 | 1,733 | 1,720 | 1,733 | 400 | 1,733 |
| 2018-09-20 | 1,730 | 1,730 | 1,710 | 1,715 | 800 | 1,715 |
| 2018-09-19 | 1,740 | 1,740 | 1,740 | 1,740 | 200 | 1,740 |
| 2018-09-18 | 1,748 | 1,748 | 1,680 | 1,740 | 2,300 | 1,740 |
| 2018-09-14 | 1,705 | 1,748 | 1,686 | 1,748 | 1,200 | 1,748 |
| 2018-09-13 | 1,696 | 1,720 | 1,684 | 1,705 | 1,200 | 1,705 |
| 2018-09-12 | 1,724 | 1,724 | 1,690 | 1,723 | 600 | 1,723 |
| 2018-09-11 | 1,701 | 1,720 | 1,701 | 1,720 | 200 | 1,720 |
| 2018-09-10 | 1,715 | 1,715 | 1,690 | 1,699 | 700 | 1,699 |
| 2018-09-07 | 1,706 | 1,746 | 1,706 | 1,745 | 900 | 1,745 |
| 2018-09-06 | 1,725 | 1,725 | 1,720 | 1,720 | 400 | 1,720 |
| 2018-09-05 | - | - | - | 1,759 | - | 1,759 |
| 2018-09-04 | - | - | - | 1,759 | - | 1,759 |
| 2018-09-03 | 1,720 | 1,759 | 1,720 | 1,759 | 500 | 1,759 |
| 2018-08-31 | 1,690 | 1,790 | 1,690 | 1,740 | 1,700 | 1,740 |
| 2018-08-30 | 1,690 | 1,749 | 1,690 | 1,748 | 2,900 | 1,748 |
| 2018-08-29 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 1,730 |
| 2018-08-28 | 1,707 | 1,732 | 1,700 | 1,732 | 1,100 | 1,732 |
| 2018-08-27 | 1,735 | 1,735 | 1,735 | 1,735 | 200 | 1,735 |
| 2018-08-24 | 1,699 | 1,736 | 1,699 | 1,732 | 500 | 1,732 |
| 2018-08-23 | 1,685 | 1,736 | 1,681 | 1,736 | 1,300 | 1,736 |
| 2018-08-22 | 1,660 | 1,725 | 1,638 | 1,725 | 2,800 | 1,725 |
| 2018-08-21 | 1,690 | 1,690 | 1,675 | 1,690 | 2,000 | 1,690 |
| 2018-08-20 | 1,698 | 1,708 | 1,696 | 1,708 | 1,700 | 1,708 |
| 2018-08-17 | - | - | - | 1,738 | - | 1,738 |
| 2018-08-16 | 1,697 | 1,738 | 1,696 | 1,738 | 600 | 1,738 |
| 2018-08-15 | 1,738 | 1,740 | 1,705 | 1,706 | 900 | 1,706 |
| 2018-08-14 | 1,715 | 1,736 | 1,690 | 1,736 | 1,600 | 1,736 |
| 2018-08-13 | 1,723 | 1,724 | 1,718 | 1,718 | 800 | 1,718 |
| 2018-08-10 | 1,740 | 1,740 | 1,723 | 1,723 | 1,300 | 1,723 |
| 2018-08-09 | 1,756 | 1,768 | 1,745 | 1,745 | 1,000 | 1,745 |
| 2018-08-08 | 1,794 | 1,794 | 1,758 | 1,765 | 800 | 1,765 |
| 2018-08-07 | 1,759 | 1,759 | 1,759 | 1,759 | 100 | 1,759 |
| 2018-08-06 | 1,762 | 1,762 | 1,760 | 1,760 | 300 | 1,760 |
| 2018-08-03 | 1,787 | 1,787 | 1,787 | 1,787 | 200 | 1,787 |
| 2018-08-02 | 1,782 | 1,782 | 1,782 | 1,782 | 200 | 1,782 |
| 2018-08-01 | 1,758 | 1,774 | 1,758 | 1,774 | 600 | 1,774 |
| 2018-07-31 | 1,785 | 1,785 | 1,750 | 1,760 | 2,100 | 1,760 |
| 2018-07-30 | 1,790 | 1,790 | 1,770 | 1,790 | 600 | 1,790 |
| 2018-07-27 | 1,815 | 1,815 | 1,815 | 1,815 | 300 | 1,815 |
| 2018-07-26 | 1,765 | 1,800 | 1,765 | 1,800 | 900 | 1,800 |
| 2018-07-25 | - | - | - | 1,786 | - | 1,786 |
| 2018-07-24 | 1,786 | 1,786 | 1,786 | 1,786 | 300 | 1,786 |
| 2018-07-23 | 1,757 | 1,809 | 1,755 | 1,756 | 1,900 | 1,756 |
| 2018-07-20 | 1,760 | 1,814 | 1,760 | 1,797 | 1,600 | 1,797 |
| 2018-07-19 | 1,776 | 1,816 | 1,776 | 1,779 | 300 | 1,779 |
| 2018-07-18 | 1,770 | 1,818 | 1,770 | 1,773 | 1,900 | 1,773 |
| 2018-07-17 | - | - | - | 1,773 | - | 1,773 |
| 2018-07-13 | 1,760 | 1,773 | 1,755 | 1,773 | 2,700 | 1,773 |
| 2018-07-12 | 1,756 | 1,819 | 1,750 | 1,760 | 1,300 | 1,760 |
| 2018-07-11 | 1,757 | 1,789 | 1,750 | 1,789 | 1,100 | 1,789 |
| 2018-07-10 | 1,775 | 1,776 | 1,775 | 1,776 | 300 | 1,776 |
| 2018-07-09 | 1,742 | 1,776 | 1,742 | 1,776 | 600 | 1,776 |
| 2018-07-06 | 1,751 | 1,769 | 1,740 | 1,761 | 800 | 1,761 |
| 2018-07-05 | 1,741 | 1,780 | 1,740 | 1,780 | 1,900 | 1,780 |
| 2018-07-04 | 1,771 | 1,773 | 1,750 | 1,750 | 800 | 1,750 |
| 2018-07-03 | 1,773 | 1,773 | 1,770 | 1,773 | 500 | 1,773 |
| 2018-07-02 | 1,819 | 1,819 | 1,819 | 1,819 | 200 | 1,819 |
| 2018-06-29 | - | - | - | 1,809 | - | 1,809 |
| 2018-06-28 | 1,795 | 1,809 | 1,770 | 1,809 | 1,000 | 1,809 |
| 2018-06-27 | - | - | - | 1,800 | - | 1,800 |
| 2018-06-26 | 1,775 | 1,800 | 1,775 | 1,800 | 300 | 1,800 |
| 2018-06-25 | 1,785 | 1,785 | 1,785 | 1,785 | 100 | 1,785 |
| 2018-06-22 | 1,786 | 1,790 | 1,783 | 1,783 | 600 | 1,783 |
| 2018-06-21 | 1,790 | 1,790 | 1,790 | 1,790 | 300 | 1,790 |
| 2018-06-20 | 1,791 | 1,800 | 1,790 | 1,800 | 400 | 1,800 |
| 2018-06-19 | - | - | - | 1,835 | - | 1,835 |
| 2018-06-18 | 1,845 | 1,845 | 1,835 | 1,835 | 300 | 1,835 |
| 2018-06-15 | 1,801 | 1,801 | 1,801 | 1,801 | 600 | 1,801 |
| 2018-06-14 | 1,813 | 1,813 | 1,812 | 1,812 | 200 | 1,812 |
| 2018-06-13 | 1,788 | 1,814 | 1,788 | 1,814 | 400 | 1,814 |
| 2018-06-12 | 1,795 | 1,795 | 1,785 | 1,792 | 500 | 1,792 |
| 2018-06-11 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 1,800 |
| 2018-06-08 | - | - | - | 1,801 | - | 1,801 |
| 2018-06-07 | 1,790 | 1,801 | 1,790 | 1,801 | 200 | 1,801 |
| 2018-06-06 | - | - | - | 1,805 | - | - |
| 2018-06-05 | 1,805 | 1,805 | 1,805 | 1,805 | 200 | 1,805 |
| 2018-06-04 | 1,795 | 1,795 | 1,791 | 1,791 | 700 | 1,791 |
| 2018-06-01 | 1,820 | 1,820 | 1,792 | 1,792 | 500 | 1,792 |
| 2018-05-31 | 1,815 | 1,828 | 1,815 | 1,828 | 300 | 1,828 |
| 2018-05-30 | 1,791 | 1,791 | 1,788 | 1,790 | 500 | 1,790 |
| 2018-05-29 | 1,803 | 1,803 | 1,800 | 1,800 | 700 | 1,800 |
| 2018-05-28 | 1,803 | 1,815 | 1,803 | 1,815 | 300 | 1,815 |
| 2018-05-25 | 1,825 | 1,850 | 1,815 | 1,829 | 1,400 | 1,829 |
| 2018-05-24 | 1,831 | 1,855 | 1,825 | 1,853 | 600 | 1,853 |
| 2018-05-23 | 1,831 | 1,831 | 1,830 | 1,830 | 300 | 1,830 |
| 2018-05-22 | 1,853 | 1,864 | 1,853 | 1,853 | 300 | 1,853 |
| 2018-05-21 | 1,854 | 1,854 | 1,853 | 1,853 | 300 | 1,853 |
| 2018-05-18 | 1,873 | 1,873 | 1,805 | 1,824 | 2,100 | 1,824 |
| 2018-05-17 | 1,872 | 1,873 | 1,850 | 1,873 | 1,600 | 1,873 |
| 2018-05-16 | 1,872 | 1,872 | 1,868 | 1,868 | 800 | 1,868 |
| 2018-05-15 | - | - | - | 1,909 | - | - |
| 2018-05-14 | 1,909 | 1,909 | 1,909 | 1,909 | 200 | 1,909 |
| 2018-05-11 | 1,909 | 1,910 | 1,909 | 1,910 | 500 | 1,910 |
| 2018-05-10 | - | - | - | 1,910 | - | - |
| 2018-05-09 | 1,910 | 1,910 | 1,910 | 1,910 | 200 | 1,910 |
| 2018-05-08 | 1,882 | 1,882 | 1,881 | 1,881 | 1,300 | 1,881 |
| 2018-05-07 | 1,879 | 1,881 | 1,879 | 1,881 | 500 | 1,881 |
| 2018-05-02 | 1,879 | 1,879 | 1,879 | 1,879 | 100 | 1,879 |
| 2018-05-01 | - | - | - | 1,918 | - | - |
| 2018-04-27 | 1,918 | 1,918 | 1,918 | 1,918 | 100 | 1,918 |
| 2018-04-26 | 1,897 | 1,897 | 1,896 | 1,896 | 400 | 1,896 |
| 2018-04-25 | 1,919 | 1,919 | 1,915 | 1,916 | 600 | 1,916 |
| 2018-04-24 | 1,896 | 1,910 | 1,896 | 1,910 | 1,200 | 1,910 |
| 2018-04-23 | 1,894 | 1,900 | 1,860 | 1,871 | 2,100 | 1,871 |
| 2018-04-20 | 1,895 | 1,895 | 1,865 | 1,895 | 1,600 | 1,895 |
| 2018-04-19 | 1,865 | 1,899 | 1,864 | 1,895 | 2,800 | 1,895 |
| 2018-04-18 | 1,886 | 1,889 | 1,861 | 1,863 | 1,200 | 1,863 |
| 2018-04-17 | 1,879 | 1,879 | 1,869 | 1,870 | 1,500 | 1,870 |
| 2018-04-16 | 1,853 | 1,879 | 1,853 | 1,870 | 1,600 | 1,870 |
| 2018-04-13 | 1,888 | 1,888 | 1,862 | 1,880 | 500 | 1,880 |
| 2018-04-12 | 1,860 | 1,875 | 1,860 | 1,875 | 1,600 | 1,875 |
| 2018-04-11 | 1,871 | 1,871 | 1,871 | 1,871 | 100 | 1,871 |
| 2018-04-10 | 1,833 | 1,833 | 1,833 | 1,833 | 200 | 1,833 |
| 2018-04-09 | 1,832 | 1,832 | 1,832 | 1,832 | 100 | 1,832 |
| 2018-04-06 | 1,832 | 1,872 | 1,832 | 1,872 | 300 | 1,872 |
| 2018-04-05 | 1,888 | 1,888 | 1,848 | 1,848 | 200 | 1,848 |
| 2018-04-04 | 1,856 | 1,856 | 1,850 | 1,850 | 400 | 1,850 |
| 2018-04-03 | 1,812 | 1,849 | 1,812 | 1,849 | 1,000 | 1,849 |
| 2018-03-30 | 1,820 | 1,820 | 1,820 | 1,820 | 100 | 1,820 |
| 2018-03-29 | 1,838 | 1,838 | 1,825 | 1,825 | 200 | 1,825 |
| 2018-03-28 | 1,829 | 1,829 | 1,829 | 1,829 | 300 | 1,829 |
| 2018-03-27 | 1,843 | 1,843 | 1,843 | 1,843 | 100 | 1,843 |
| 2018-03-26 | 1,761 | 1,798 | 1,761 | 1,798 | 1,700 | 1,798 |
| 2018-03-23 | 1,777 | 1,798 | 1,765 | 1,798 | 1,000 | 1,798 |
| 2018-03-22 | 1,814 | 1,814 | 1,801 | 1,814 | 2,100 | 1,814 |
| 2018-03-20 | 1,807 | 1,823 | 1,803 | 1,814 | 800 | 1,814 |
| 2018-03-19 | 1,830 | 1,830 | 1,805 | 1,806 | 2,400 | 1,806 |
| 2018-03-16 | 1,878 | 1,878 | 1,844 | 1,844 | 600 | 1,844 |
| 2018-03-15 | 1,846 | 1,882 | 1,846 | 1,879 | 1,200 | 1,879 |
| 2018-03-14 | 1,872 | 1,872 | 1,841 | 1,854 | 1,100 | 1,854 |
| 2018-03-13 | 1,892 | 1,892 | 1,882 | 1,882 | 500 | 1,882 |
| 2018-03-12 | 1,889 | 1,892 | 1,883 | 1,892 | 600 | 1,892 |
| 2018-03-09 | 1,863 | 1,900 | 1,863 | 1,900 | 600 | 1,900 |
| 2018-03-08 | 1,886 | 1,897 | 1,857 | 1,865 | 1,100 | 1,865 |
| 2018-03-07 | 1,916 | 1,916 | 1,868 | 1,868 | 1,400 | 1,868 |
| 2018-03-06 | 1,921 | 1,927 | 1,913 | 1,927 | 1,100 | 1,927 |
| 2018-03-05 | 1,918 | 1,918 | 1,881 | 1,881 | 1,500 | 1,881 |
| 2018-03-02 | 1,927 | 1,930 | 1,918 | 1,918 | 1,400 | 1,918 |
| 2018-03-01 | 1,930 | 1,930 | 1,914 | 1,927 | 900 | 1,927 |
| 2018-02-28 | 1,931 | 1,945 | 1,931 | 1,945 | 1,100 | 1,945 |
| 2018-02-27 | 1,967 | 1,967 | 1,937 | 1,945 | 1,800 | 1,945 |
| 2018-02-26 | 1,963 | 1,970 | 1,918 | 1,941 | 6,600 | 1,941 |
| 2018-02-23 | 2,010 | 2,054 | 2,010 | 2,025 | 7,500 | 2,025 |
| 2018-02-22 | 1,973 | 2,072 | 1,973 | 2,060 | 2,800 | 2,060 |
| 2018-02-21 | 1,991 | 1,995 | 1,971 | 1,995 | 3,000 | 1,995 |
| 2018-02-20 | 1,980 | 1,985 | 1,965 | 1,965 | 2,400 | 1,965 |
| 2018-02-19 | 1,964 | 1,984 | 1,963 | 1,963 | 4,700 | 1,963 |
| 2018-02-16 | 1,965 | 1,965 | 1,961 | 1,962 | 600 | 1,962 |
| 2018-02-15 | 1,965 | 1,970 | 1,965 | 1,965 | 1,800 | 1,965 |
| 2018-02-14 | 1,957 | 1,988 | 1,957 | 1,988 | 1,200 | 1,988 |
| 2018-02-13 | 2,030 | 2,030 | 1,958 | 1,958 | 2,300 | 1,958 |
| 2018-02-09 | 2,000 | 2,030 | 1,981 | 2,020 | 3,000 | 2,020 |
| 2018-02-08 | 2,000 | 2,042 | 2,000 | 2,042 | 1,500 | 2,042 |
| 2018-02-07 | 1,996 | 2,021 | 1,991 | 2,000 | 2,100 | 2,000 |
| 2018-02-06 | 1,950 | 1,979 | 1,915 | 1,976 | 7,100 | 1,976 |
| 2018-02-05 | 2,050 | 2,051 | 2,003 | 2,045 | 2,900 | 2,045 |
| 2018-02-02 | 2,090 | 2,090 | 2,049 | 2,049 | 3,400 | 2,049 |
| 2018-02-01 | 2,072 | 2,080 | 2,051 | 2,080 | 2,400 | 2,080 |
| 2018-01-31 | 2,088 | 2,103 | 2,072 | 2,072 | 3,100 | 2,072 |
| 2018-01-30 | 2,135 | 2,135 | 2,081 | 2,105 | 3,200 | 2,105 |
| 2018-01-29 | 2,110 | 2,149 | 2,110 | 2,135 | 4,000 | 2,135 |
| 2018-01-26 | 2,100 | 2,109 | 2,081 | 2,109 | 2,500 | 2,109 |
| 2018-01-25 | 2,102 | 2,102 | 2,055 | 2,100 | 4,100 | 2,100 |
| 2018-01-24 | 2,150 | 2,168 | 2,110 | 2,110 | 2,900 | 2,110 |
| 2018-01-23 | 2,053 | 2,101 | 2,053 | 2,100 | 3,500 | 2,100 |
| 2018-01-22 | 2,010 | 2,045 | 2,010 | 2,045 | 2,700 | 2,045 |
| 2018-01-19 | 2,024 | 2,033 | 1,997 | 2,033 | 3,800 | 2,033 |
| 2018-01-18 | 2,030 | 2,030 | 2,014 | 2,024 | 2,100 | 2,024 |
| 2018-01-17 | 1,994 | 2,034 | 1,994 | 2,034 | 4,400 | 2,034 |
| 2018-01-16 | 2,038 | 2,038 | 1,994 | 1,994 | 3,800 | 1,994 |
| 2018-01-15 | 1,996 | 2,015 | 1,990 | 2,015 | 4,000 | 2,015 |
| 2018-01-12 | 1,985 | 2,075 | 1,981 | 2,009 | 11,600 | 2,009 |
| 2018-01-11 | 2,076 | 2,132 | 2,000 | 2,107 | 14,300 | 2,107 |
| 2018-01-10 | 2,064 | 2,089 | 2,064 | 2,075 | 3,900 | 2,075 |
| 2018-01-09 | 2,015 | 2,096 | 2,015 | 2,064 | 3,800 | 2,064 |
| 2018-01-05 | 1,973 | 2,019 | 1,973 | 2,000 | 4,900 | 2,000 |
| 2018-01-04 | 1,980 | 1,980 | 1,958 | 1,969 | 3,200 | 1,969 |
分割・併合履歴 ： なし
