3691 (株)デジタルプラス 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 | 593 | 610 | 585 | 586 | 8,900 | 586 |
| 2018-12-27 | 580 | 608 | 580 | 592 | 25,500 | 592 |
| 2018-12-26 | 581 | 589 | 552 | 565 | 13,800 | 565 |
| 2018-12-25 | 554 | 554 | 505 | 521 | 72,900 | 521 |
| 2018-12-21 | 611 | 630 | 564 | 594 | 39,800 | 594 |
| 2018-12-20 | 785 | 788 | 650 | 651 | 58,600 | 651 |
| 2018-12-19 | 827 | 827 | 792 | 800 | 3,200 | 800 |
| 2018-12-18 | 783 | 797 | 783 | 791 | 2,700 | 791 |
| 2018-12-17 | 831 | 831 | 813 | 813 | 2,000 | 813 |
| 2018-12-14 | 840 | 840 | 823 | 835 | 4,800 | 835 |
| 2018-12-13 | 829 | 835 | 822 | 834 | 1,200 | 834 |
| 2018-12-12 | 790 | 836 | 790 | 829 | 6,700 | 829 |
| 2018-12-11 | 870 | 870 | 792 | 793 | 8,300 | 793 |
| 2018-12-10 | 875 | 875 | 825 | 825 | 8,000 | 825 |
| 2018-12-07 | 869 | 910 | 859 | 889 | 8,300 | 889 |
| 2018-12-06 | 896 | 919 | 877 | 877 | 3,200 | 877 |
| 2018-12-05 | 891 | 908 | 878 | 896 | 3,200 | 896 |
| 2018-12-04 | 915 | 915 | 891 | 891 | 5,100 | 891 |
| 2018-12-03 | 869 | 925 | 862 | 915 | 25,800 | 915 |
| 2018-11-30 | 851 | 860 | 843 | 860 | 7,100 | 860 |
| 2018-11-29 | 839 | 865 | 839 | 858 | 7,300 | 858 |
| 2018-11-28 | 820 | 845 | 820 | 840 | 5,700 | 840 |
| 2018-11-27 | 819 | 829 | 804 | 817 | 4,700 | 817 |
| 2018-11-26 | 807 | 833 | 789 | 789 | 4,000 | 789 |
| 2018-11-22 | 785 | 808 | 784 | 808 | 5,900 | 808 |
| 2018-11-21 | 825 | 825 | 780 | 788 | 16,500 | 788 |
| 2018-11-20 | 849 | 853 | 815 | 815 | 7,400 | 815 |
| 2018-11-19 | 842 | 857 | 842 | 846 | 2,700 | 846 |
| 2018-11-16 | 857 | 872 | 844 | 844 | 6,400 | 844 |
| 2018-11-15 | 843 | 885 | 843 | 860 | 14,400 | 860 |
| 2018-11-14 | 877 | 933 | 877 | 915 | 8,300 | 915 |
| 2018-11-13 | 872 | 904 | 854 | 892 | 11,500 | 892 |
| 2018-11-12 | 906 | 915 | 878 | 886 | 6,800 | 886 |
| 2018-11-09 | 908 | 926 | 895 | 905 | 3,800 | 905 |
| 2018-11-08 | 905 | 930 | 900 | 911 | 11,500 | 911 |
| 2018-11-07 | 909 | 921 | 889 | 902 | 7,600 | 902 |
| 2018-11-06 | 881 | 942 | 881 | 924 | 8,500 | 924 |
| 2018-11-05 | 861 | 897 | 861 | 890 | 14,100 | 890 |
| 2018-11-02 | 835 | 900 | 835 | 887 | 13,000 | 887 |
| 2018-11-01 | 836 | 860 | 833 | 834 | 5,600 | 834 |
| 2018-10-31 | 823 | 854 | 823 | 850 | 7,300 | 850 |
| 2018-10-30 | 799 | 835 | 799 | 820 | 9,300 | 820 |
| 2018-10-29 | 820 | 870 | 809 | 814 | 24,900 | 814 |
| 2018-10-26 | 902 | 905 | 800 | 821 | 21,100 | 821 |
| 2018-10-25 | 930 | 930 | 882 | 890 | 20,300 | 890 |
| 2018-10-24 | 941 | 954 | 940 | 940 | 6,100 | 940 |
| 2018-10-23 | 952 | 960 | 945 | 945 | 5,900 | 945 |
| 2018-10-22 | 954 | 967 | 948 | 948 | 2,500 | 948 |
| 2018-10-19 | 944 | 959 | 944 | 953 | 3,300 | 953 |
| 2018-10-18 | 953 | 972 | 953 | 959 | 4,500 | 959 |
| 2018-10-17 | 952 | 966 | 952 | 966 | 3,100 | 966 |
| 2018-10-16 | 958 | 965 | 931 | 943 | 8,200 | 943 |
| 2018-10-15 | 993 | 993 | 950 | 952 | 7,600 | 952 |
| 2018-10-12 | 973 | 995 | 973 | 988 | 4,700 | 988 |
| 2018-10-11 | 980 | 990 | 961 | 988 | 7,800 | 988 |
| 2018-10-10 | 1,003 | 1,018 | 991 | 1,003 | 5,300 | 1,003 |
| 2018-10-09 | 1,005 | 1,020 | 995 | 1,019 | 8,400 | 1,019 |
| 2018-10-05 | 1,010 | 1,019 | 1,003 | 1,004 | 4,900 | 1,004 |
| 2018-10-04 | 1,012 | 1,023 | 1,010 | 1,012 | 6,200 | 1,012 |
| 2018-10-03 | 1,022 | 1,038 | 1,010 | 1,010 | 22,100 | 1,010 |
| 2018-10-02 | 1,020 | 1,300 | 1,020 | 1,061 | 276,500 | 1,061 |
| 2018-10-01 | 1,026 | 1,030 | 1,017 | 1,018 | 4,100 | 1,018 |
| 2018-09-28 | 1,027 | 1,027 | 1,014 | 1,026 | 3,100 | 1,026 |
| 2018-09-27 | 1,017 | 1,024 | 1,010 | 1,022 | 2,400 | 1,022 |
| 2018-09-26 | 1,016 | 1,026 | 1,011 | 1,022 | 4,700 | 1,022 |
| 2018-09-25 | 1,025 | 1,031 | 1,015 | 1,025 | 3,600 | 1,025 |
| 2018-09-21 | 1,024 | 1,042 | 1,022 | 1,025 | 7,300 | 1,025 |
| 2018-09-20 | 1,007 | 1,035 | 1,007 | 1,035 | 4,800 | 1,035 |
| 2018-09-19 | 1,004 | 1,028 | 1,004 | 1,028 | 3,900 | 1,028 |
| 2018-09-18 | 995 | 1,017 | 995 | 1,008 | 5,200 | 1,008 |
| 2018-09-14 | 1,004 | 1,015 | 1,000 | 1,004 | 6,900 | 1,004 |
| 2018-09-13 | 995 | 1,013 | 995 | 1,004 | 2,600 | 1,004 |
| 2018-09-12 | 994 | 1,015 | 994 | 1,006 | 4,000 | 1,006 |
| 2018-09-11 | 1,000 | 1,012 | 1,000 | 1,000 | 2,900 | 1,000 |
| 2018-09-10 | 1,000 | 1,017 | 1,000 | 1,004 | 3,800 | 1,004 |
| 2018-09-07 | 997 | 1,015 | 997 | 1,000 | 5,800 | 1,000 |
| 2018-09-06 | 1,000 | 1,018 | 1,000 | 1,006 | 4,500 | 1,006 |
| 2018-09-05 | 1,002 | 1,027 | 1,000 | 1,005 | 8,500 | 1,005 |
| 2018-09-04 | 1,020 | 1,032 | 1,007 | 1,020 | 3,700 | 1,020 |
| 2018-09-03 | 1,005 | 1,040 | 1,005 | 1,005 | 10,800 | 1,005 |
| 2018-08-31 | 1,005 | 1,009 | 1,000 | 1,003 | 2,000 | 1,003 |
| 2018-08-30 | 1,036 | 1,038 | 1,006 | 1,009 | 5,500 | 1,009 |
| 2018-08-29 | 1,004 | 1,040 | 1,004 | 1,034 | 6,700 | 1,034 |
| 2018-08-28 | 996 | 1,020 | 996 | 1,006 | 3,500 | 1,006 |
| 2018-08-27 | 984 | 1,008 | 984 | 1,000 | 4,700 | 1,000 |
| 2018-08-24 | 1,001 | 1,002 | 984 | 984 | 3,200 | 984 |
| 2018-08-23 | 1,000 | 1,007 | 995 | 1,001 | 5,100 | 1,001 |
| 2018-08-22 | 973 | 1,015 | 970 | 1,000 | 7,500 | 1,000 |
| 2018-08-21 | 982 | 992 | 973 | 975 | 4,500 | 975 |
| 2018-08-20 | 1,005 | 1,016 | 977 | 980 | 6,200 | 980 |
| 2018-08-17 | 1,016 | 1,043 | 1,002 | 1,003 | 5,400 | 1,003 |
| 2018-08-16 | 973 | 1,015 | 952 | 1,006 | 12,800 | 1,006 |
| 2018-08-15 | 1,025 | 1,047 | 988 | 988 | 9,500 | 988 |
| 2018-08-14 | 1,003 | 1,028 | 997 | 1,002 | 5,300 | 1,002 |
| 2018-08-13 | 1,018 | 1,018 | 1,000 | 1,001 | 8,300 | 1,001 |
| 2018-08-10 | 1,033 | 1,045 | 1,024 | 1,029 | 4,500 | 1,029 |
| 2018-08-09 | 1,016 | 1,097 | 1,007 | 1,035 | 33,000 | 1,035 |
| 2018-08-08 | 1,012 | 1,017 | 1,012 | 1,014 | 3,000 | 1,014 |
| 2018-08-07 | 1,015 | 1,024 | 1,012 | 1,012 | 1,900 | 1,012 |
| 2018-08-06 | 1,035 | 1,040 | 1,012 | 1,015 | 7,400 | 1,015 |
| 2018-08-03 | 1,062 | 1,080 | 1,040 | 1,040 | 12,500 | 1,040 |
| 2018-08-02 | 1,061 | 1,070 | 1,061 | 1,063 | 2,500 | 1,063 |
| 2018-08-01 | 1,069 | 1,083 | 1,062 | 1,067 | 6,500 | 1,067 |
| 2018-07-31 | 1,051 | 1,072 | 1,050 | 1,070 | 4,600 | 1,070 |
| 2018-07-30 | 1,063 | 1,076 | 1,059 | 1,060 | 7,800 | 1,060 |
| 2018-07-27 | 1,076 | 1,082 | 1,064 | 1,069 | 8,100 | 1,069 |
| 2018-07-26 | 1,090 | 1,090 | 1,075 | 1,090 | 4,500 | 1,090 |
| 2018-07-25 | 1,061 | 1,087 | 1,061 | 1,087 | 7,400 | 1,087 |
| 2018-07-24 | 1,045 | 1,074 | 1,045 | 1,061 | 4,100 | 1,061 |
| 2018-07-23 | 1,038 | 1,075 | 1,034 | 1,064 | 9,200 | 1,064 |
| 2018-07-20 | 1,038 | 1,052 | 1,031 | 1,052 | 12,400 | 1,052 |
| 2018-07-19 | 1,043 | 1,059 | 1,038 | 1,043 | 3,700 | 1,043 |
| 2018-07-18 | 1,021 | 1,044 | 1,020 | 1,042 | 15,900 | 1,042 |
| 2018-07-17 | 1,018 | 1,027 | 1,017 | 1,021 | 8,800 | 1,021 |
| 2018-07-13 | 1,032 | 1,036 | 1,015 | 1,018 | 9,900 | 1,018 |
| 2018-07-12 | 1,016 | 1,037 | 1,004 | 1,033 | 39,600 | 1,033 |
| 2018-07-11 | 1,098 | 1,098 | 1,064 | 1,076 | 8,200 | 1,076 |
| 2018-07-10 | 1,087 | 1,110 | 1,067 | 1,098 | 14,500 | 1,098 |
| 2018-07-09 | 1,026 | 1,099 | 1,026 | 1,087 | 8,300 | 1,087 |
| 2018-07-06 | 1,005 | 1,040 | 1,005 | 1,040 | 10,600 | 1,040 |
| 2018-07-05 | 1,038 | 1,048 | 1,001 | 1,001 | 13,800 | 1,001 |
| 2018-07-04 | 1,031 | 1,086 | 1,030 | 1,063 | 10,000 | 1,063 |
| 2018-07-03 | 1,074 | 1,097 | 1,032 | 1,047 | 13,900 | 1,047 |
| 2018-07-02 | 1,095 | 1,095 | 1,073 | 1,073 | 3,800 | 1,073 |
| 2018-06-29 | 1,099 | 1,099 | 1,064 | 1,086 | 9,100 | 1,086 |
| 2018-06-28 | 1,080 | 1,086 | 1,011 | 1,056 | 30,300 | 1,056 |
| 2018-06-27 | 1,126 | 1,148 | 1,123 | 1,123 | 4,800 | 1,123 |
| 2018-06-26 | 1,143 | 1,160 | 1,120 | 1,123 | 16,000 | 1,123 |
| 2018-06-25 | 1,201 | 1,201 | 1,150 | 1,154 | 11,800 | 1,154 |
| 2018-06-22 | 1,170 | 1,191 | 1,169 | 1,182 | 6,000 | 1,182 |
| 2018-06-21 | 1,176 | 1,210 | 1,175 | 1,197 | 6,000 | 1,197 |
| 2018-06-20 | 1,186 | 1,195 | 1,160 | 1,171 | 10,600 | 1,171 |
| 2018-06-19 | 1,220 | 1,233 | 1,170 | 1,185 | 23,300 | 1,185 |
| 2018-06-18 | 1,246 | 1,250 | 1,218 | 1,219 | 18,300 | 1,219 |
| 2018-06-15 | 1,251 | 1,263 | 1,240 | 1,247 | 8,800 | 1,247 |
| 2018-06-14 | 1,275 | 1,276 | 1,251 | 1,256 | 7,800 | 1,256 |
| 2018-06-13 | 1,277 | 1,295 | 1,260 | 1,282 | 10,600 | 1,282 |
| 2018-06-12 | 1,253 | 1,285 | 1,248 | 1,276 | 9,500 | 1,276 |
| 2018-06-11 | 1,250 | 1,261 | 1,241 | 1,259 | 8,300 | 1,259 |
| 2018-06-08 | 1,264 | 1,267 | 1,242 | 1,251 | 7,700 | 1,251 |
| 2018-06-07 | 1,219 | 1,243 | 1,219 | 1,234 | 5,700 | 1,234 |
| 2018-06-06 | 1,222 | 1,232 | 1,213 | 1,219 | 8,500 | 1,219 |
| 2018-06-05 | 1,233 | 1,240 | 1,220 | 1,222 | 5,100 | 1,222 |
| 2018-06-04 | 1,224 | 1,249 | 1,215 | 1,242 | 11,500 | 1,242 |
| 2018-06-01 | 1,214 | 1,235 | 1,214 | 1,217 | 7,400 | 1,217 |
| 2018-05-31 | 1,233 | 1,243 | 1,212 | 1,214 | 13,400 | 1,214 |
| 2018-05-30 | 1,228 | 1,250 | 1,225 | 1,235 | 7,100 | 1,235 |
| 2018-05-29 | 1,263 | 1,263 | 1,224 | 1,230 | 10,700 | 1,230 |
| 2018-05-28 | 1,275 | 1,275 | 1,252 | 1,257 | 7,800 | 1,257 |
| 2018-05-25 | 1,260 | 1,261 | 1,243 | 1,252 | 14,000 | 1,252 |
| 2018-05-24 | 1,291 | 1,300 | 1,260 | 1,265 | 20,100 | 1,265 |
| 2018-05-23 | 1,290 | 1,334 | 1,281 | 1,295 | 23,700 | 1,295 |
| 2018-05-22 | 1,287 | 1,310 | 1,275 | 1,290 | 16,900 | 1,290 |
| 2018-05-21 | 1,243 | 1,296 | 1,243 | 1,280 | 11,800 | 1,280 |
| 2018-05-18 | 1,243 | 1,274 | 1,243 | 1,262 | 11,300 | 1,262 |
| 2018-05-17 | 1,223 | 1,250 | 1,223 | 1,249 | 13,200 | 1,249 |
| 2018-05-16 | 1,281 | 1,281 | 1,190 | 1,221 | 53,300 | 1,221 |
| 2018-05-15 | 1,283 | 1,300 | 1,270 | 1,281 | 18,300 | 1,281 |
| 2018-05-14 | 1,321 | 1,321 | 1,265 | 1,280 | 30,500 | 1,280 |
| 2018-05-11 | 1,361 | 1,361 | 1,321 | 1,321 | 23,900 | 1,321 |
| 2018-05-10 | 1,369 | 1,369 | 1,328 | 1,361 | 22,200 | 1,361 |
| 2018-05-09 | 1,339 | 1,380 | 1,339 | 1,346 | 28,700 | 1,346 |
| 2018-05-08 | 1,329 | 1,339 | 1,320 | 1,339 | 35,600 | 1,339 |
| 2018-05-07 | 1,400 | 1,434 | 1,341 | 1,341 | 124,200 | 1,341 |
| 2018-05-02 | 1,317 | 1,625 | 1,315 | 1,397 | 1,100,700 | 1,397 |
| 2018-05-01 | 1,301 | 1,325 | 1,288 | 1,325 | 3,600 | 1,325 |
| 2018-04-27 | 1,315 | 1,325 | 1,301 | 1,307 | 3,900 | 1,307 |
| 2018-04-26 | 1,330 | 1,331 | 1,315 | 1,317 | 3,600 | 1,317 |
| 2018-04-25 | 1,300 | 1,340 | 1,300 | 1,340 | 8,100 | 1,340 |
| 2018-04-24 | 1,310 | 1,318 | 1,301 | 1,308 | 5,300 | 1,308 |
| 2018-04-23 | 1,312 | 1,318 | 1,297 | 1,303 | 4,400 | 1,303 |
| 2018-04-20 | 1,292 | 1,313 | 1,285 | 1,297 | 5,200 | 1,297 |
| 2018-04-19 | 1,283 | 1,314 | 1,282 | 1,299 | 5,700 | 1,299 |
| 2018-04-18 | 1,290 | 1,308 | 1,282 | 1,283 | 5,900 | 1,283 |
| 2018-04-17 | 1,284 | 1,313 | 1,251 | 1,290 | 8,100 | 1,290 |
| 2018-04-16 | 1,300 | 1,300 | 1,285 | 1,292 | 3,200 | 1,292 |
| 2018-04-13 | 1,306 | 1,328 | 1,293 | 1,300 | 9,400 | 1,300 |
| 2018-04-12 | 1,295 | 1,321 | 1,272 | 1,284 | 10,100 | 1,284 |
| 2018-04-11 | 1,272 | 1,329 | 1,272 | 1,325 | 10,200 | 1,325 |
| 2018-04-10 | 1,291 | 1,293 | 1,266 | 1,272 | 4,800 | 1,272 |
| 2018-04-09 | 1,279 | 1,300 | 1,275 | 1,291 | 2,700 | 1,291 |
| 2018-04-06 | 1,300 | 1,309 | 1,279 | 1,279 | 3,500 | 1,279 |
| 2018-04-05 | 1,311 | 1,320 | 1,290 | 1,300 | 4,100 | 1,300 |
| 2018-04-04 | 1,326 | 1,326 | 1,300 | 1,310 | 4,900 | 1,310 |
| 2018-04-03 | 1,289 | 1,326 | 1,286 | 1,326 | 7,300 | 1,326 |
| 2018-03-30 | 1,292 | 1,313 | 1,292 | 1,307 | 5,000 | 1,307 |
| 2018-03-29 | 1,323 | 1,325 | 1,292 | 1,292 | 3,800 | 1,292 |
| 2018-03-28 | 1,267 | 1,330 | 1,260 | 1,297 | 12,700 | 1,297 |
| 2018-03-27 | 1,261 | 1,281 | 1,248 | 1,251 | 7,400 | 1,251 |
| 2018-03-26 | 1,250 | 1,272 | 1,233 | 1,246 | 12,600 | 1,246 |
| 2018-03-23 | 1,280 | 1,305 | 1,230 | 1,273 | 24,900 | 1,273 |
| 2018-03-22 | 1,271 | 1,328 | 1,268 | 1,286 | 11,000 | 1,286 |
| 2018-03-20 | 1,263 | 1,286 | 1,260 | 1,268 | 9,000 | 1,268 |
| 2018-03-19 | 1,314 | 1,314 | 1,270 | 1,299 | 8,900 | 1,299 |
| 2018-03-16 | 1,336 | 1,340 | 1,300 | 1,314 | 9,800 | 1,314 |
| 2018-03-15 | 1,350 | 1,388 | 1,339 | 1,349 | 9,300 | 1,349 |
| 2018-03-14 | 1,311 | 1,388 | 1,311 | 1,380 | 16,100 | 1,380 |
| 2018-03-13 | 1,300 | 1,354 | 1,300 | 1,337 | 12,100 | 1,337 |
| 2018-03-12 | 1,295 | 1,330 | 1,295 | 1,307 | 7,100 | 1,307 |
| 2018-03-09 | 1,320 | 1,320 | 1,286 | 1,295 | 6,700 | 1,295 |
| 2018-03-08 | 1,298 | 1,298 | 1,262 | 1,270 | 5,000 | 1,270 |
| 2018-03-07 | 1,244 | 1,264 | 1,238 | 1,238 | 4,800 | 1,238 |
| 2018-03-06 | 1,245 | 1,295 | 1,245 | 1,260 | 6,500 | 1,260 |
| 2018-03-05 | 1,265 | 1,282 | 1,231 | 1,259 | 13,200 | 1,259 |
| 2018-03-02 | 1,280 | 1,312 | 1,270 | 1,283 | 7,000 | 1,283 |
| 2018-03-01 | 1,300 | 1,308 | 1,289 | 1,300 | 4,200 | 1,300 |
| 2018-02-28 | 1,296 | 1,321 | 1,296 | 1,304 | 7,000 | 1,304 |
| 2018-02-27 | 1,315 | 1,336 | 1,301 | 1,321 | 4,800 | 1,321 |
| 2018-02-26 | 1,325 | 1,341 | 1,300 | 1,312 | 4,500 | 1,312 |
| 2018-02-23 | 1,365 | 1,365 | 1,329 | 1,329 | 11,100 | 1,329 |
| 2018-02-22 | 1,355 | 1,370 | 1,307 | 1,325 | 18,100 | 1,325 |
| 2018-02-21 | 1,369 | 1,383 | 1,349 | 1,350 | 7,600 | 1,350 |
| 2018-02-20 | 1,290 | 1,379 | 1,290 | 1,358 | 17,400 | 1,358 |
| 2018-02-19 | 1,270 | 1,325 | 1,270 | 1,289 | 15,600 | 1,289 |
| 2018-02-16 | 1,242 | 1,279 | 1,242 | 1,270 | 6,700 | 1,270 |
| 2018-02-15 | 1,253 | 1,272 | 1,203 | 1,242 | 25,500 | 1,242 |
| 2018-02-14 | 1,310 | 1,310 | 1,207 | 1,223 | 17,000 | 1,223 |
| 2018-02-13 | 1,294 | 1,316 | 1,279 | 1,310 | 10,000 | 1,310 |
| 2018-02-09 | 1,207 | 1,300 | 1,207 | 1,271 | 15,000 | 1,271 |
| 2018-02-08 | 1,280 | 1,298 | 1,270 | 1,297 | 6,100 | 1,297 |
| 2018-02-07 | 1,250 | 1,292 | 1,249 | 1,280 | 20,000 | 1,280 |
| 2018-02-06 | 1,285 | 1,323 | 1,152 | 1,214 | 79,000 | 1,214 |
| 2018-02-05 | 1,343 | 1,380 | 1,320 | 1,363 | 16,800 | 1,363 |
| 2018-02-02 | 1,440 | 1,440 | 1,369 | 1,382 | 22,000 | 1,382 |
| 2018-02-01 | 1,412 | 1,423 | 1,401 | 1,410 | 7,200 | 1,410 |
| 2018-01-31 | 1,424 | 1,432 | 1,391 | 1,396 | 19,800 | 1,396 |
| 2018-01-30 | 1,499 | 1,499 | 1,428 | 1,435 | 31,600 | 1,435 |
| 2018-01-29 | 1,539 | 1,570 | 1,491 | 1,491 | 36,700 | 1,491 |
| 2018-01-26 | 1,543 | 1,575 | 1,510 | 1,530 | 47,700 | 1,530 |
| 2018-01-25 | 1,530 | 1,549 | 1,492 | 1,503 | 73,200 | 1,503 |
| 2018-01-24 | 1,462 | 1,710 | 1,462 | 1,517 | 248,700 | 1,517 |
| 2018-01-23 | 1,461 | 1,500 | 1,450 | 1,459 | 17,000 | 1,459 |
| 2018-01-22 | 1,416 | 1,442 | 1,412 | 1,438 | 10,300 | 1,438 |
| 2018-01-19 | 1,424 | 1,433 | 1,408 | 1,414 | 9,100 | 1,414 |
| 2018-01-18 | 1,454 | 1,454 | 1,413 | 1,415 | 10,200 | 1,415 |
| 2018-01-17 | 1,465 | 1,465 | 1,407 | 1,411 | 29,800 | 1,411 |
| 2018-01-16 | 1,509 | 1,525 | 1,460 | 1,470 | 22,100 | 1,470 |
| 2018-01-15 | 1,523 | 1,537 | 1,500 | 1,501 | 16,800 | 1,501 |
| 2018-01-12 | 1,511 | 1,519 | 1,481 | 1,515 | 42,700 | 1,515 |
| 2018-01-11 | 1,575 | 1,581 | 1,510 | 1,520 | 51,700 | 1,520 |
| 2018-01-10 | 1,730 | 1,731 | 1,535 | 1,598 | 168,500 | 1,598 |
| 2018-01-09 | 1,488 | 1,763 | 1,481 | 1,668 | 196,600 | 1,668 |
| 2018-01-05 | 1,384 | 1,463 | 1,355 | 1,463 | 58,000 | 1,463 |
| 2018-01-04 | 1,311 | 1,373 | 1,304 | 1,364 | 28,100 | 1,364 |
分割・併合履歴 ： なし
