3695 GMOリサーチ&AI(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 | 1,389 | 1,408 | 1,389 | 1,390 | 1,800 | 1,390 |
| 2018-12-27 | 1,401 | 1,424 | 1,355 | 1,419 | 5,100 | 1,419 |
| 2018-12-26 | 1,378 | 1,424 | 1,378 | 1,387 | 3,900 | 1,387 |
| 2018-12-25 | 1,530 | 1,565 | 1,411 | 1,440 | 30,900 | 1,440 |
| 2018-12-21 | 1,614 | 1,614 | 1,570 | 1,570 | 5,500 | 1,570 |
| 2018-12-20 | 1,621 | 1,654 | 1,602 | 1,614 | 6,100 | 1,614 |
| 2018-12-19 | 1,643 | 1,652 | 1,622 | 1,622 | 2,400 | 1,622 |
| 2018-12-18 | 1,621 | 1,653 | 1,620 | 1,653 | 11,600 | 1,653 |
| 2018-12-17 | 1,655 | 1,655 | 1,619 | 1,625 | 2,500 | 1,625 |
| 2018-12-14 | 1,650 | 1,657 | 1,617 | 1,654 | 2,100 | 1,654 |
| 2018-12-13 | 1,620 | 1,644 | 1,620 | 1,640 | 3,700 | 1,640 |
| 2018-12-12 | 1,625 | 1,630 | 1,620 | 1,620 | 6,600 | 1,620 |
| 2018-12-11 | 1,613 | 1,642 | 1,613 | 1,630 | 1,700 | 1,630 |
| 2018-12-10 | 1,657 | 1,664 | 1,613 | 1,613 | 2,400 | 1,613 |
| 2018-12-07 | 1,645 | 1,659 | 1,642 | 1,657 | 2,300 | 1,657 |
| 2018-12-06 | 1,649 | 1,649 | 1,644 | 1,645 | 400 | 1,645 |
| 2018-12-05 | 1,642 | 1,669 | 1,642 | 1,645 | 1,500 | 1,645 |
| 2018-12-04 | 1,644 | 1,679 | 1,642 | 1,642 | 2,600 | 1,642 |
| 2018-12-03 | 1,650 | 1,685 | 1,650 | 1,652 | 7,100 | 1,652 |
| 2018-11-30 | 1,685 | 1,704 | 1,631 | 1,634 | 4,000 | 1,634 |
| 2018-11-29 | 1,684 | 1,698 | 1,684 | 1,688 | 2,000 | 1,688 |
| 2018-11-28 | 1,666 | 1,706 | 1,666 | 1,706 | 1,300 | 1,706 |
| 2018-11-27 | - | - | - | 1,706 | - | 1,706 |
| 2018-11-26 | 1,668 | 1,706 | 1,667 | 1,706 | 500 | 1,706 |
| 2018-11-22 | 1,692 | 1,701 | 1,689 | 1,701 | 5,300 | 1,701 |
| 2018-11-21 | 1,666 | 1,692 | 1,612 | 1,692 | 7,100 | 1,692 |
| 2018-11-20 | 1,710 | 1,710 | 1,681 | 1,690 | 1,100 | 1,690 |
| 2018-11-19 | 1,685 | 1,705 | 1,631 | 1,705 | 3,700 | 1,705 |
| 2018-11-16 | 1,674 | 1,685 | 1,673 | 1,685 | 2,700 | 1,685 |
| 2018-11-15 | 1,673 | 1,675 | 1,667 | 1,675 | 1,900 | 1,675 |
| 2018-11-14 | 1,650 | 1,650 | 1,632 | 1,633 | 2,600 | 1,633 |
| 2018-11-13 | 1,690 | 1,690 | 1,649 | 1,654 | 1,900 | 1,654 |
| 2018-11-12 | 1,684 | 1,690 | 1,650 | 1,690 | 1,300 | 1,690 |
| 2018-11-09 | 1,671 | 1,685 | 1,661 | 1,685 | 1,500 | 1,685 |
| 2018-11-08 | 1,684 | 1,684 | 1,666 | 1,671 | 800 | 1,671 |
| 2018-11-07 | 1,636 | 1,651 | 1,635 | 1,650 | 1,200 | 1,650 |
| 2018-11-06 | 1,642 | 1,648 | 1,642 | 1,648 | 700 | 1,648 |
| 2018-11-05 | 1,649 | 1,650 | 1,625 | 1,639 | 5,200 | 1,639 |
| 2018-11-02 | 1,667 | 1,700 | 1,650 | 1,700 | 3,100 | 1,700 |
| 2018-11-01 | 1,679 | 1,679 | 1,638 | 1,638 | 1,300 | 1,638 |
| 2018-10-31 | 1,648 | 1,648 | 1,615 | 1,645 | 1,600 | 1,645 |
| 2018-10-30 | 1,650 | 1,650 | 1,598 | 1,647 | 700 | 1,647 |
| 2018-10-29 | 1,714 | 1,714 | 1,667 | 1,667 | 600 | 1,667 |
| 2018-10-26 | 1,661 | 1,692 | 1,654 | 1,654 | 1,900 | 1,654 |
| 2018-10-25 | 1,701 | 1,702 | 1,675 | 1,699 | 2,100 | 1,699 |
| 2018-10-24 | 1,706 | 1,716 | 1,706 | 1,716 | 200 | 1,716 |
| 2018-10-23 | 1,713 | 1,720 | 1,700 | 1,703 | 1,500 | 1,703 |
| 2018-10-22 | 1,712 | 1,720 | 1,710 | 1,720 | 700 | 1,720 |
| 2018-10-19 | 1,708 | 1,712 | 1,708 | 1,712 | 800 | 1,712 |
| 2018-10-18 | 1,738 | 1,738 | 1,738 | 1,738 | 300 | 1,738 |
| 2018-10-17 | 1,739 | 1,754 | 1,738 | 1,740 | 2,400 | 1,740 |
| 2018-10-16 | 1,746 | 1,777 | 1,746 | 1,775 | 800 | 1,775 |
| 2018-10-15 | 1,768 | 1,779 | 1,741 | 1,779 | 2,700 | 1,779 |
| 2018-10-12 | 1,678 | 1,731 | 1,678 | 1,730 | 1,900 | 1,730 |
| 2018-10-11 | 1,699 | 1,739 | 1,619 | 1,710 | 2,900 | 1,710 |
| 2018-10-10 | 1,793 | 1,795 | 1,775 | 1,775 | 1,400 | 1,775 |
| 2018-10-09 | 1,776 | 1,796 | 1,776 | 1,776 | 1,500 | 1,776 |
| 2018-10-05 | 1,791 | 1,791 | 1,788 | 1,791 | 1,300 | 1,791 |
| 2018-10-04 | 1,834 | 1,834 | 1,793 | 1,795 | 1,000 | 1,795 |
| 2018-10-03 | 1,796 | 1,797 | 1,796 | 1,797 | 1,700 | 1,797 |
| 2018-10-02 | 1,838 | 1,838 | 1,810 | 1,812 | 2,300 | 1,812 |
| 2018-10-01 | 1,831 | 1,836 | 1,825 | 1,825 | 1,900 | 1,825 |
| 2018-09-28 | 1,819 | 1,819 | 1,819 | 1,819 | 700 | 1,819 |
| 2018-09-27 | 1,825 | 1,825 | 1,800 | 1,819 | 3,400 | 1,819 |
| 2018-09-26 | 1,842 | 1,842 | 1,788 | 1,800 | 2,000 | 1,800 |
| 2018-09-25 | 1,819 | 1,826 | 1,795 | 1,802 | 1,500 | 1,802 |
| 2018-09-21 | 1,834 | 1,834 | 1,795 | 1,797 | 900 | 1,797 |
| 2018-09-20 | 1,811 | 1,811 | 1,801 | 1,802 | 600 | 1,802 |
| 2018-09-19 | 1,800 | 1,809 | 1,790 | 1,809 | 2,600 | 1,809 |
| 2018-09-18 | 1,762 | 1,775 | 1,755 | 1,775 | 2,400 | 1,775 |
| 2018-09-14 | 1,760 | 1,760 | 1,726 | 1,760 | 4,500 | 1,760 |
| 2018-09-13 | 1,742 | 1,742 | 1,741 | 1,741 | 800 | 1,741 |
| 2018-09-12 | 1,729 | 1,737 | 1,714 | 1,714 | 1,200 | 1,714 |
| 2018-09-11 | 1,731 | 1,731 | 1,711 | 1,711 | 300 | 1,711 |
| 2018-09-10 | 1,735 | 1,735 | 1,702 | 1,732 | 900 | 1,732 |
| 2018-09-07 | 1,738 | 1,739 | 1,695 | 1,695 | 1,100 | 1,695 |
| 2018-09-06 | 1,715 | 1,740 | 1,712 | 1,712 | 2,200 | 1,712 |
| 2018-09-05 | 1,742 | 1,742 | 1,702 | 1,715 | 1,200 | 1,715 |
| 2018-09-04 | 1,720 | 1,720 | 1,700 | 1,702 | 800 | 1,702 |
| 2018-09-03 | 1,745 | 1,745 | 1,703 | 1,703 | 2,100 | 1,703 |
| 2018-08-31 | 1,717 | 1,719 | 1,697 | 1,719 | 2,300 | 1,719 |
| 2018-08-30 | 1,723 | 1,723 | 1,696 | 1,710 | 800 | 1,710 |
| 2018-08-29 | 1,684 | 1,717 | 1,684 | 1,717 | 300 | 1,717 |
| 2018-08-28 | 1,706 | 1,707 | 1,698 | 1,707 | 1,000 | 1,707 |
| 2018-08-27 | 1,684 | 1,704 | 1,684 | 1,704 | 300 | 1,704 |
| 2018-08-24 | 1,677 | 1,685 | 1,677 | 1,684 | 600 | 1,684 |
| 2018-08-23 | 1,699 | 1,699 | 1,699 | 1,699 | 200 | 1,699 |
| 2018-08-22 | 1,670 | 1,720 | 1,670 | 1,693 | 1,800 | 1,693 |
| 2018-08-21 | 1,716 | 1,716 | 1,673 | 1,675 | 500 | 1,675 |
| 2018-08-20 | 1,670 | 1,747 | 1,663 | 1,700 | 4,900 | 1,700 |
| 2018-08-17 | 1,629 | 1,638 | 1,619 | 1,638 | 1,900 | 1,638 |
| 2018-08-16 | 1,608 | 1,636 | 1,602 | 1,602 | 900 | 1,602 |
| 2018-08-15 | 1,622 | 1,659 | 1,590 | 1,608 | 7,800 | 1,608 |
| 2018-08-14 | 1,650 | 1,650 | 1,620 | 1,625 | 4,200 | 1,625 |
| 2018-08-13 | 1,716 | 1,716 | 1,671 | 1,671 | 1,300 | 1,671 |
| 2018-08-10 | 1,690 | 1,697 | 1,689 | 1,697 | 700 | 1,697 |
| 2018-08-09 | 1,687 | 1,689 | 1,687 | 1,689 | 700 | 1,689 |
| 2018-08-08 | 1,683 | 1,711 | 1,683 | 1,697 | 600 | 1,697 |
| 2018-08-07 | 1,689 | 1,694 | 1,687 | 1,687 | 900 | 1,687 |
| 2018-08-06 | 1,714 | 1,724 | 1,689 | 1,689 | 1,900 | 1,689 |
| 2018-08-03 | 1,703 | 1,706 | 1,700 | 1,700 | 1,700 | 1,700 |
| 2018-08-02 | 1,726 | 1,726 | 1,714 | 1,714 | 1,100 | 1,714 |
| 2018-08-01 | 1,699 | 1,714 | 1,699 | 1,714 | 1,600 | 1,714 |
| 2018-07-31 | 1,677 | 1,708 | 1,677 | 1,702 | 1,500 | 1,702 |
| 2018-07-30 | 1,717 | 1,717 | 1,675 | 1,677 | 4,900 | 1,677 |
| 2018-07-27 | 1,746 | 1,752 | 1,719 | 1,731 | 8,000 | 1,731 |
| 2018-07-26 | 1,736 | 1,737 | 1,716 | 1,736 | 1,600 | 1,736 |
| 2018-07-25 | 1,688 | 1,720 | 1,688 | 1,720 | 1,600 | 1,720 |
| 2018-07-24 | 1,710 | 1,710 | 1,694 | 1,694 | 1,400 | 1,694 |
| 2018-07-23 | 1,693 | 1,704 | 1,691 | 1,704 | 3,000 | 1,704 |
| 2018-07-20 | 1,693 | 1,693 | 1,693 | 1,693 | 200 | 1,693 |
| 2018-07-19 | 1,703 | 1,703 | 1,694 | 1,694 | 6,100 | 1,694 |
| 2018-07-18 | 1,693 | 1,700 | 1,692 | 1,693 | 1,000 | 1,693 |
| 2018-07-17 | 1,692 | 1,695 | 1,692 | 1,695 | 800 | 1,695 |
| 2018-07-13 | 1,724 | 1,728 | 1,720 | 1,720 | 1,000 | 1,720 |
| 2018-07-12 | 1,689 | 1,719 | 1,689 | 1,719 | 1,300 | 1,719 |
| 2018-07-11 | 1,705 | 1,709 | 1,705 | 1,708 | 1,300 | 1,708 |
| 2018-07-10 | 1,702 | 1,705 | 1,702 | 1,705 | 1,100 | 1,705 |
| 2018-07-09 | 1,676 | 1,697 | 1,676 | 1,697 | 300 | 1,697 |
| 2018-07-06 | 1,668 | 1,692 | 1,668 | 1,672 | 800 | 1,672 |
| 2018-07-05 | 1,670 | 1,694 | 1,668 | 1,668 | 1,300 | 1,668 |
| 2018-07-04 | 1,674 | 1,708 | 1,668 | 1,692 | 2,400 | 1,692 |
| 2018-07-03 | 1,700 | 1,707 | 1,672 | 1,673 | 2,800 | 1,673 |
| 2018-07-02 | 1,691 | 1,700 | 1,691 | 1,692 | 1,400 | 1,692 |
| 2018-06-29 | 1,750 | 1,750 | 1,673 | 1,707 | 8,400 | 1,707 |
| 2018-06-28 | 1,757 | 1,760 | 1,720 | 1,720 | 4,400 | 1,720 |
| 2018-06-27 | 1,760 | 1,775 | 1,757 | 1,757 | 1,300 | 1,757 |
| 2018-06-26 | 1,766 | 1,767 | 1,749 | 1,751 | 5,200 | 1,751 |
| 2018-06-25 | 1,818 | 1,827 | 1,789 | 1,795 | 3,200 | 1,795 |
| 2018-06-22 | 1,816 | 1,817 | 1,814 | 1,814 | 800 | 1,814 |
| 2018-06-21 | 1,815 | 1,830 | 1,815 | 1,821 | 400 | 1,821 |
| 2018-06-20 | 1,830 | 1,830 | 1,811 | 1,829 | 1,000 | 1,829 |
| 2018-06-19 | 1,848 | 1,848 | 1,820 | 1,820 | 2,300 | 1,820 |
| 2018-06-18 | 1,842 | 1,849 | 1,826 | 1,849 | 1,100 | 1,849 |
| 2018-06-15 | 1,836 | 1,855 | 1,821 | 1,824 | 2,400 | 1,824 |
| 2018-06-14 | 1,822 | 1,854 | 1,817 | 1,854 | 2,200 | 1,854 |
| 2018-06-13 | 1,824 | 1,857 | 1,824 | 1,832 | 800 | 1,832 |
| 2018-06-12 | 1,838 | 1,850 | 1,838 | 1,842 | 1,100 | 1,842 |
| 2018-06-11 | 1,865 | 1,866 | 1,855 | 1,860 | 1,000 | 1,860 |
| 2018-06-08 | 1,825 | 1,866 | 1,825 | 1,854 | 2,500 | 1,854 |
| 2018-06-07 | 1,820 | 1,825 | 1,820 | 1,825 | 1,300 | 1,825 |
| 2018-06-06 | 1,824 | 1,824 | 1,815 | 1,819 | 400 | 1,819 |
| 2018-06-05 | 1,820 | 1,820 | 1,820 | 1,820 | 500 | 1,820 |
| 2018-06-04 | 1,811 | 1,820 | 1,810 | 1,820 | 1,000 | 1,820 |
| 2018-06-01 | 1,833 | 1,833 | 1,811 | 1,829 | 900 | 1,829 |
| 2018-05-31 | 1,810 | 1,825 | 1,805 | 1,825 | 1,500 | 1,825 |
| 2018-05-30 | 1,801 | 1,805 | 1,801 | 1,805 | 1,100 | 1,805 |
| 2018-05-29 | 1,887 | 1,887 | 1,764 | 1,801 | 6,800 | 1,801 |
| 2018-05-28 | 1,860 | 1,862 | 1,860 | 1,860 | 1,000 | 1,860 |
| 2018-05-25 | 1,868 | 1,870 | 1,859 | 1,859 | 3,200 | 1,859 |
| 2018-05-24 | 1,900 | 1,900 | 1,868 | 1,868 | 2,800 | 1,868 |
| 2018-05-23 | 1,893 | 1,895 | 1,893 | 1,895 | 2,300 | 1,895 |
| 2018-05-22 | 1,878 | 1,878 | 1,875 | 1,878 | 1,600 | 1,878 |
| 2018-05-21 | 1,892 | 1,895 | 1,868 | 1,873 | 3,800 | 1,873 |
| 2018-05-18 | 1,893 | 1,894 | 1,888 | 1,892 | 3,400 | 1,892 |
| 2018-05-17 | 1,889 | 1,894 | 1,888 | 1,893 | 2,000 | 1,893 |
| 2018-05-16 | 1,872 | 1,890 | 1,872 | 1,888 | 8,500 | 1,888 |
| 2018-05-15 | 1,889 | 1,892 | 1,867 | 1,873 | 3,500 | 1,873 |
| 2018-05-14 | 1,894 | 1,894 | 1,879 | 1,889 | 2,400 | 1,889 |
| 2018-05-11 | 1,874 | 1,899 | 1,874 | 1,894 | 2,700 | 1,894 |
| 2018-05-10 | 1,903 | 1,903 | 1,881 | 1,882 | 1,100 | 1,882 |
| 2018-05-09 | 1,865 | 1,920 | 1,865 | 1,881 | 2,300 | 1,881 |
| 2018-05-08 | 1,880 | 1,885 | 1,869 | 1,871 | 1,800 | 1,871 |
| 2018-05-07 | 1,869 | 1,880 | 1,869 | 1,880 | 1,200 | 1,880 |
| 2018-05-02 | 1,884 | 1,885 | 1,862 | 1,864 | 3,300 | 1,864 |
| 2018-05-01 | 1,918 | 1,918 | 1,851 | 1,860 | 21,500 | 1,860 |
| 2018-04-27 | 1,952 | 1,953 | 1,928 | 1,932 | 3,400 | 1,932 |
| 2018-04-26 | 1,966 | 1,967 | 1,939 | 1,950 | 3,800 | 1,950 |
| 2018-04-25 | 1,926 | 1,945 | 1,926 | 1,945 | 2,100 | 1,945 |
| 2018-04-24 | 1,917 | 1,966 | 1,917 | 1,963 | 5,200 | 1,963 |
| 2018-04-23 | 1,934 | 1,944 | 1,921 | 1,939 | 1,800 | 1,939 |
| 2018-04-20 | 1,938 | 1,940 | 1,912 | 1,919 | 3,400 | 1,919 |
| 2018-04-19 | 1,943 | 1,954 | 1,908 | 1,941 | 4,500 | 1,941 |
| 2018-04-18 | 1,910 | 1,941 | 1,900 | 1,941 | 3,700 | 1,941 |
| 2018-04-17 | 2,022 | 2,022 | 1,890 | 1,920 | 16,100 | 1,920 |
| 2018-04-16 | 2,030 | 2,035 | 1,950 | 2,000 | 19,100 | 2,000 |
| 2018-04-13 | 2,041 | 2,095 | 2,019 | 2,035 | 23,100 | 2,035 |
| 2018-04-12 | 1,945 | 2,028 | 1,926 | 2,015 | 9,800 | 2,015 |
| 2018-04-11 | 1,965 | 1,965 | 1,947 | 1,947 | 2,200 | 1,947 |
| 2018-04-10 | 1,925 | 1,968 | 1,925 | 1,968 | 8,900 | 1,968 |
| 2018-04-09 | 1,905 | 1,927 | 1,905 | 1,910 | 3,200 | 1,910 |
| 2018-04-06 | 1,903 | 1,926 | 1,903 | 1,907 | 700 | 1,907 |
| 2018-04-05 | 1,905 | 1,925 | 1,896 | 1,925 | 4,400 | 1,925 |
| 2018-04-04 | 1,912 | 1,926 | 1,899 | 1,925 | 1,600 | 1,925 |
| 2018-04-03 | 1,900 | 1,929 | 1,886 | 1,925 | 6,600 | 1,925 |
| 2018-03-30 | 1,925 | 1,940 | 1,921 | 1,938 | 3,300 | 1,938 |
| 2018-03-29 | 1,891 | 1,924 | 1,891 | 1,920 | 3,800 | 1,920 |
| 2018-03-28 | 1,925 | 1,925 | 1,862 | 1,886 | 3,100 | 1,886 |
| 2018-03-27 | 1,881 | 1,900 | 1,881 | 1,885 | 3,600 | 1,885 |
| 2018-03-26 | 1,860 | 1,908 | 1,841 | 1,899 | 18,800 | 1,899 |
| 2018-03-23 | 1,876 | 1,909 | 1,821 | 1,900 | 5,400 | 1,900 |
| 2018-03-22 | 1,917 | 1,959 | 1,917 | 1,954 | 4,200 | 1,954 |
| 2018-03-20 | 1,945 | 1,945 | 1,910 | 1,917 | 4,000 | 1,917 |
| 2018-03-19 | 1,910 | 1,955 | 1,882 | 1,947 | 15,100 | 1,947 |
| 2018-03-16 | 1,945 | 1,950 | 1,909 | 1,909 | 6,100 | 1,909 |
| 2018-03-15 | 1,974 | 1,974 | 1,942 | 1,944 | 3,200 | 1,944 |
| 2018-03-14 | 1,958 | 1,981 | 1,956 | 1,972 | 2,000 | 1,972 |
| 2018-03-13 | 1,968 | 1,972 | 1,951 | 1,972 | 9,200 | 1,972 |
| 2018-03-12 | 2,000 | 2,000 | 1,957 | 1,985 | 2,400 | 1,985 |
| 2018-03-09 | 1,989 | 2,022 | 1,980 | 1,992 | 4,600 | 1,992 |
| 2018-03-08 | 1,985 | 1,989 | 1,955 | 1,978 | 2,000 | 1,978 |
| 2018-03-07 | 1,970 | 1,984 | 1,948 | 1,984 | 2,400 | 1,984 |
| 2018-03-06 | 1,999 | 1,999 | 1,965 | 1,970 | 2,100 | 1,970 |
| 2018-03-05 | 1,964 | 2,019 | 1,914 | 1,935 | 4,400 | 1,935 |
| 2018-03-02 | 1,960 | 1,981 | 1,900 | 1,964 | 7,300 | 1,964 |
| 2018-03-01 | 2,095 | 2,095 | 2,000 | 2,010 | 7,800 | 2,010 |
| 2018-02-28 | 2,105 | 2,149 | 2,099 | 2,103 | 5,400 | 2,103 |
| 2018-02-27 | 2,069 | 2,190 | 2,022 | 2,155 | 21,600 | 2,155 |
| 2018-02-26 | 2,003 | 2,087 | 2,003 | 2,065 | 12,200 | 2,065 |
| 2018-02-23 | 2,050 | 2,167 | 2,000 | 2,103 | 17,900 | 2,103 |
| 2018-02-22 | 2,040 | 2,138 | 2,020 | 2,072 | 35,700 | 2,072 |
| 2018-02-21 | 1,926 | 2,045 | 1,918 | 2,045 | 12,500 | 2,045 |
| 2018-02-20 | 1,920 | 1,957 | 1,911 | 1,940 | 6,800 | 1,940 |
| 2018-02-19 | 1,871 | 1,914 | 1,870 | 1,914 | 6,200 | 1,914 |
| 2018-02-16 | 1,821 | 1,843 | 1,821 | 1,839 | 3,300 | 1,839 |
| 2018-02-15 | 1,804 | 1,830 | 1,800 | 1,825 | 4,800 | 1,825 |
| 2018-02-14 | 1,815 | 1,828 | 1,755 | 1,800 | 4,500 | 1,800 |
| 2018-02-13 | 1,850 | 1,887 | 1,810 | 1,815 | 11,800 | 1,815 |
| 2018-02-09 | 1,800 | 1,875 | 1,761 | 1,850 | 20,500 | 1,850 |
| 2018-02-08 | 1,876 | 1,910 | 1,876 | 1,910 | 7,300 | 1,910 |
| 2018-02-07 | 2,034 | 2,035 | 1,845 | 1,856 | 23,400 | 1,856 |
| 2018-02-06 | 1,995 | 1,995 | 1,888 | 1,928 | 39,500 | 1,928 |
| 2018-02-05 | 2,081 | 2,120 | 2,020 | 2,030 | 79,400 | 2,030 |
| 2018-02-02 | 2,370 | 2,375 | 2,316 | 2,331 | 8,200 | 2,331 |
| 2018-02-01 | 2,330 | 2,370 | 2,330 | 2,370 | 2,300 | 2,370 |
| 2018-01-31 | 2,312 | 2,339 | 2,303 | 2,318 | 900 | 2,318 |
| 2018-01-30 | 2,380 | 2,380 | 2,308 | 2,312 | 4,500 | 2,312 |
| 2018-01-29 | 2,378 | 2,378 | 2,340 | 2,372 | 5,800 | 2,372 |
| 2018-01-26 | 2,311 | 2,371 | 2,311 | 2,371 | 3,500 | 2,371 |
| 2018-01-25 | 2,322 | 2,331 | 2,301 | 2,308 | 4,400 | 2,308 |
| 2018-01-24 | 2,350 | 2,360 | 2,321 | 2,321 | 1,700 | 2,321 |
| 2018-01-23 | 2,343 | 2,350 | 2,314 | 2,350 | 1,800 | 2,350 |
| 2018-01-22 | 2,325 | 2,344 | 2,287 | 2,344 | 5,400 | 2,344 |
| 2018-01-19 | 2,325 | 2,355 | 2,320 | 2,320 | 3,500 | 2,320 |
| 2018-01-18 | 2,319 | 2,324 | 2,302 | 2,324 | 2,800 | 2,324 |
| 2018-01-17 | 2,291 | 2,310 | 2,290 | 2,292 | 2,700 | 2,292 |
| 2018-01-16 | 2,297 | 2,312 | 2,290 | 2,290 | 2,600 | 2,290 |
| 2018-01-15 | 2,305 | 2,310 | 2,297 | 2,297 | 1,200 | 2,297 |
| 2018-01-12 | 2,298 | 2,313 | 2,298 | 2,298 | 2,800 | 2,298 |
| 2018-01-11 | 2,300 | 2,314 | 2,295 | 2,298 | 2,100 | 2,298 |
| 2018-01-10 | 2,283 | 2,290 | 2,280 | 2,290 | 3,500 | 2,290 |
| 2018-01-09 | 2,311 | 2,311 | 2,281 | 2,283 | 4,500 | 2,283 |
| 2018-01-05 | 2,305 | 2,334 | 2,300 | 2,302 | 1,500 | 2,302 |
| 2018-01-04 | 2,310 | 2,370 | 2,301 | 2,304 | 3,800 | 2,304 |
分割・併合履歴 ： なし