3733 (株)ソフトウェア・サービス 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 | 8,200 | 8,200 | 7,850 | 7,990 | 7,800 | 7,990 |
| 2018-12-27 | 7,940 | 8,300 | 7,750 | 8,200 | 11,000 | 8,200 |
| 2018-12-26 | 7,420 | 7,680 | 7,420 | 7,520 | 7,300 | 7,520 |
| 2018-12-25 | 7,090 | 7,860 | 6,770 | 7,570 | 11,100 | 7,570 |
| 2018-12-21 | 8,160 | 8,240 | 7,600 | 7,690 | 13,000 | 7,690 |
| 2018-12-20 | 8,430 | 8,590 | 8,230 | 8,230 | 8,000 | 8,230 |
| 2018-12-19 | 8,250 | 8,920 | 8,250 | 8,830 | 11,800 | 8,830 |
| 2018-12-18 | 8,470 | 8,470 | 8,130 | 8,270 | 12,500 | 8,270 |
| 2018-12-17 | 8,400 | 8,580 | 8,310 | 8,430 | 14,500 | 8,430 |
| 2018-12-14 | 8,510 | 8,810 | 8,460 | 8,550 | 7,600 | 8,550 |
| 2018-12-13 | 8,330 | 8,680 | 8,300 | 8,610 | 8,700 | 8,610 |
| 2018-12-12 | 8,310 | 8,430 | 8,180 | 8,330 | 14,000 | 8,330 |
| 2018-12-11 | 8,180 | 8,440 | 8,180 | 8,310 | 11,400 | 8,310 |
| 2018-12-10 | 8,070 | 8,480 | 8,060 | 8,170 | 14,100 | 8,170 |
| 2018-12-07 | 9,010 | 9,150 | 8,330 | 8,520 | 19,900 | 8,520 |
| 2018-12-06 | 9,160 | 9,180 | 8,900 | 8,950 | 3,500 | 8,950 |
| 2018-12-05 | 9,240 | 9,420 | 9,230 | 9,280 | 3,600 | 9,280 |
| 2018-12-04 | 9,480 | 9,690 | 9,380 | 9,380 | 9,300 | 9,380 |
| 2018-12-03 | 9,750 | 9,750 | 9,410 | 9,620 | 7,800 | 9,620 |
| 2018-11-30 | 9,290 | 9,890 | 9,210 | 9,450 | 59,000 | 9,450 |
| 2018-11-29 | 9,050 | 9,460 | 9,030 | 9,290 | 13,000 | 9,290 |
| 2018-11-28 | 8,730 | 9,090 | 8,730 | 8,900 | 4,900 | 8,900 |
| 2018-11-27 | 8,810 | 8,990 | 8,680 | 8,730 | 9,500 | 8,730 |
| 2018-11-26 | 8,910 | 9,100 | 8,870 | 8,880 | 11,000 | 8,880 |
| 2018-11-22 | 8,700 | 9,120 | 8,650 | 8,920 | 7,400 | 8,920 |
| 2018-11-21 | 8,620 | 8,770 | 8,490 | 8,610 | 12,700 | 8,610 |
| 2018-11-20 | 8,720 | 8,850 | 8,500 | 8,660 | 15,100 | 8,660 |
| 2018-11-19 | 9,020 | 9,200 | 9,000 | 9,000 | 8,900 | 9,000 |
| 2018-11-16 | 9,020 | 9,110 | 8,830 | 9,110 | 10,800 | 9,110 |
| 2018-11-15 | 9,030 | 9,180 | 9,000 | 9,010 | 8,300 | 9,010 |
| 2018-11-14 | 9,410 | 9,570 | 9,010 | 9,100 | 18,300 | 9,100 |
| 2018-11-13 | 9,210 | 9,410 | 8,810 | 9,410 | 12,000 | 9,410 |
| 2018-11-12 | 9,670 | 9,690 | 9,060 | 9,260 | 12,100 | 9,260 |
| 2018-11-09 | 8,960 | 9,520 | 8,960 | 9,520 | 13,300 | 9,520 |
| 2018-11-08 | 8,870 | 8,960 | 8,710 | 8,960 | 12,300 | 8,960 |
| 2018-11-07 | 8,700 | 8,780 | 8,580 | 8,700 | 9,500 | 8,700 |
| 2018-11-06 | 8,700 | 8,720 | 8,420 | 8,670 | 5,000 | 8,670 |
| 2018-11-05 | 8,670 | 8,670 | 8,490 | 8,560 | 6,100 | 8,560 |
| 2018-11-02 | 8,640 | 8,640 | 8,470 | 8,620 | 8,300 | 8,620 |
| 2018-11-01 | 8,650 | 8,700 | 8,320 | 8,390 | 7,200 | 8,390 |
| 2018-10-31 | 8,510 | 8,600 | 8,360 | 8,500 | 13,200 | 8,500 |
| 2018-10-30 | 8,330 | 8,650 | 8,200 | 8,360 | 22,200 | 8,360 |
| 2018-10-29 | 8,760 | 9,190 | 8,010 | 8,180 | 16,500 | 8,180 |
| 2018-10-26 | 9,340 | 9,490 | 8,950 | 9,010 | 13,000 | 9,010 |
| 2018-10-25 | 9,640 | 9,640 | 9,140 | 9,340 | 11,300 | 9,340 |
| 2018-10-24 | 10,000 | 10,100 | 9,830 | 9,930 | 12,000 | 9,930 |
| 2018-10-23 | 10,090 | 10,200 | 9,900 | 10,070 | 10,300 | 10,070 |
| 2018-10-22 | 10,020 | 10,130 | 9,580 | 10,090 | 7,700 | 10,090 |
| 2018-10-19 | 10,010 | 10,020 | 9,870 | 9,870 | 8,300 | 9,870 |
| 2018-10-18 | 10,220 | 10,220 | 9,890 | 10,180 | 24,700 | 10,180 |
| 2018-10-17 | 10,200 | 10,480 | 10,030 | 10,440 | 12,600 | 10,440 |
| 2018-10-16 | 9,900 | 10,100 | 9,700 | 10,100 | 8,200 | 10,100 |
| 2018-10-15 | 9,500 | 10,150 | 9,500 | 10,020 | 12,000 | 10,020 |
| 2018-10-12 | 9,260 | 9,770 | 9,260 | 9,480 | 15,700 | 9,480 |
| 2018-10-11 | 8,590 | 9,310 | 8,590 | 9,160 | 16,800 | 9,160 |
| 2018-10-10 | 8,860 | 9,230 | 8,860 | 9,190 | 7,700 | 9,190 |
| 2018-10-09 | 9,060 | 9,180 | 8,600 | 8,940 | 19,600 | 8,940 |
| 2018-10-05 | 9,460 | 9,460 | 9,090 | 9,210 | 13,700 | 9,210 |
| 2018-10-04 | 9,420 | 9,620 | 9,380 | 9,500 | 7,500 | 9,500 |
| 2018-10-03 | 9,440 | 9,680 | 9,310 | 9,420 | 14,100 | 9,420 |
| 2018-10-02 | 10,160 | 10,250 | 9,130 | 9,440 | 43,500 | 9,440 |
| 2018-10-01 | 10,350 | 10,990 | 9,800 | 10,050 | 25,000 | 10,050 |
| 2018-09-28 | 10,300 | 11,990 | 10,160 | 10,650 | 47,000 | 10,650 |
| 2018-09-27 | 9,910 | 10,170 | 9,760 | 10,120 | 16,600 | 10,120 |
| 2018-09-26 | 9,760 | 10,020 | 9,500 | 9,920 | 8,200 | 9,920 |
| 2018-09-25 | 9,530 | 9,930 | 9,420 | 9,760 | 7,900 | 9,760 |
| 2018-09-21 | 9,550 | 9,600 | 9,330 | 9,530 | 6,300 | 9,530 |
| 2018-09-20 | 9,980 | 9,980 | 9,500 | 9,550 | 12,800 | 9,550 |
| 2018-09-19 | 9,890 | 9,960 | 8,880 | 9,900 | 37,200 | 9,900 |
| 2018-09-18 | 9,780 | 10,100 | 9,770 | 10,050 | 12,000 | 10,050 |
| 2018-09-14 | 9,510 | 10,100 | 9,510 | 10,050 | 29,600 | 10,050 |
| 2018-09-13 | 9,030 | 10,340 | 8,840 | 9,880 | 36,100 | 9,880 |
| 2018-09-12 | 8,460 | 9,020 | 8,290 | 8,990 | 26,200 | 8,990 |
| 2018-09-11 | 8,240 | 8,440 | 8,160 | 8,400 | 5,800 | 8,400 |
| 2018-09-10 | 8,210 | 8,360 | 8,120 | 8,240 | 6,700 | 8,240 |
| 2018-09-07 | 8,270 | 8,270 | 8,010 | 8,040 | 6,200 | 8,040 |
| 2018-09-06 | 8,250 | 8,250 | 8,130 | 8,190 | 5,100 | 8,190 |
| 2018-09-05 | 8,380 | 8,380 | 8,230 | 8,250 | 3,800 | 8,250 |
| 2018-09-04 | 8,260 | 8,360 | 8,050 | 8,300 | 4,300 | 8,300 |
| 2018-09-03 | 8,370 | 8,370 | 8,220 | 8,260 | 2,400 | 8,260 |
| 2018-08-31 | 8,400 | 8,400 | 8,230 | 8,370 | 2,100 | 8,370 |
| 2018-08-30 | 8,500 | 8,500 | 8,370 | 8,410 | 2,500 | 8,410 |
| 2018-08-29 | 8,320 | 8,440 | 8,260 | 8,410 | 5,200 | 8,410 |
| 2018-08-28 | 8,410 | 8,410 | 8,240 | 8,360 | 10,600 | 8,360 |
| 2018-08-27 | 8,210 | 8,400 | 8,210 | 8,370 | 3,400 | 8,370 |
| 2018-08-24 | 8,180 | 8,200 | 8,110 | 8,200 | 2,100 | 8,200 |
| 2018-08-23 | 7,940 | 8,140 | 7,940 | 8,140 | 7,600 | 8,140 |
| 2018-08-22 | 7,880 | 7,900 | 7,740 | 7,870 | 4,700 | 7,870 |
| 2018-08-21 | 7,900 | 7,910 | 7,740 | 7,880 | 3,500 | 7,880 |
| 2018-08-20 | 7,840 | 8,050 | 7,820 | 7,930 | 5,600 | 7,930 |
| 2018-08-17 | 7,620 | 7,790 | 7,620 | 7,790 | 6,300 | 7,790 |
| 2018-08-16 | 7,770 | 7,780 | 7,470 | 7,560 | 14,400 | 7,560 |
| 2018-08-15 | 7,700 | 7,850 | 7,700 | 7,770 | 3,900 | 7,770 |
| 2018-08-14 | 7,580 | 7,750 | 7,580 | 7,700 | 4,400 | 7,700 |
| 2018-08-13 | 7,520 | 7,600 | 7,490 | 7,560 | 3,500 | 7,560 |
| 2018-08-10 | 7,630 | 7,840 | 7,550 | 7,600 | 5,900 | 7,600 |
| 2018-08-09 | 7,550 | 7,650 | 7,400 | 7,630 | 4,600 | 7,630 |
| 2018-08-08 | 7,520 | 7,770 | 7,320 | 7,400 | 20,300 | 7,400 |
| 2018-08-07 | 7,600 | 7,600 | 7,480 | 7,510 | 7,100 | 7,510 |
| 2018-08-06 | 7,820 | 7,900 | 7,520 | 7,620 | 12,100 | 7,620 |
| 2018-08-03 | 7,810 | 8,020 | 7,810 | 7,900 | 5,500 | 7,900 |
| 2018-08-02 | 7,950 | 8,080 | 7,750 | 7,810 | 8,700 | 7,810 |
| 2018-08-01 | 7,990 | 8,100 | 7,970 | 7,970 | 4,800 | 7,970 |
| 2018-07-31 | 8,250 | 8,250 | 7,880 | 7,950 | 13,300 | 7,950 |
| 2018-07-30 | 8,320 | 8,360 | 8,000 | 8,170 | 7,000 | 8,170 |
| 2018-07-27 | 8,320 | 8,430 | 8,320 | 8,320 | 3,100 | 8,320 |
| 2018-07-26 | 8,410 | 8,420 | 8,250 | 8,300 | 6,900 | 8,300 |
| 2018-07-25 | 8,610 | 8,650 | 8,460 | 8,460 | 6,900 | 8,460 |
| 2018-07-24 | 8,610 | 8,750 | 8,540 | 8,580 | 6,900 | 8,580 |
| 2018-07-23 | 8,580 | 8,590 | 8,420 | 8,480 | 4,100 | 8,480 |
| 2018-07-20 | 8,590 | 8,660 | 8,450 | 8,580 | 8,300 | 8,580 |
| 2018-07-19 | 8,620 | 8,900 | 8,520 | 8,620 | 11,200 | 8,620 |
| 2018-07-18 | 8,050 | 8,600 | 8,050 | 8,600 | 18,300 | 8,600 |
| 2018-07-17 | 8,350 | 8,380 | 7,880 | 7,880 | 16,500 | 7,880 |
| 2018-07-13 | 8,590 | 8,590 | 8,350 | 8,350 | 5,900 | 8,350 |
| 2018-07-12 | 8,400 | 8,550 | 8,340 | 8,450 | 7,700 | 8,450 |
| 2018-07-11 | 8,440 | 8,440 | 8,140 | 8,300 | 11,100 | 8,300 |
| 2018-07-10 | 8,600 | 8,600 | 8,420 | 8,440 | 9,800 | 8,440 |
| 2018-07-09 | 8,240 | 8,600 | 8,100 | 8,560 | 28,900 | 8,560 |
| 2018-07-06 | 7,830 | 8,260 | 7,830 | 8,140 | 20,200 | 8,140 |
| 2018-07-05 | 7,740 | 8,060 | 7,700 | 7,790 | 19,000 | 7,790 |
| 2018-07-04 | 7,490 | 7,650 | 7,400 | 7,650 | 5,000 | 7,650 |
| 2018-07-03 | 7,750 | 7,950 | 7,530 | 7,540 | 12,100 | 7,540 |
| 2018-07-02 | 7,770 | 7,850 | 7,700 | 7,760 | 10,500 | 7,760 |
| 2018-06-29 | 8,050 | 8,100 | 7,730 | 7,770 | 21,200 | 7,770 |
| 2018-06-28 | 7,840 | 8,060 | 7,680 | 8,010 | 15,400 | 8,010 |
| 2018-06-27 | 7,640 | 8,000 | 7,640 | 7,890 | 23,200 | 7,890 |
| 2018-06-26 | 7,330 | 7,650 | 7,310 | 7,580 | 24,300 | 7,580 |
| 2018-06-25 | 7,600 | 7,790 | 7,550 | 7,620 | 28,400 | 7,620 |
| 2018-06-22 | 7,140 | 7,470 | 7,110 | 7,470 | 21,800 | 7,470 |
| 2018-06-21 | 7,200 | 7,270 | 7,170 | 7,210 | 8,900 | 7,210 |
| 2018-06-20 | 7,100 | 7,260 | 7,050 | 7,220 | 12,800 | 7,220 |
| 2018-06-19 | 7,420 | 7,550 | 7,000 | 7,120 | 33,500 | 7,120 |
| 2018-06-18 | 7,570 | 7,620 | 7,410 | 7,480 | 30,000 | 7,480 |
| 2018-06-15 | 7,440 | 7,530 | 7,340 | 7,470 | 15,900 | 7,470 |
| 2018-06-14 | 7,480 | 7,550 | 7,370 | 7,400 | 13,700 | 7,400 |
| 2018-06-13 | 7,200 | 7,400 | 7,190 | 7,400 | 9,200 | 7,400 |
| 2018-06-12 | 7,230 | 7,300 | 7,140 | 7,200 | 11,800 | 7,200 |
| 2018-06-11 | 7,300 | 7,350 | 7,030 | 7,200 | 45,200 | 7,200 |
| 2018-06-08 | 7,110 | 7,140 | 6,970 | 7,000 | 4,600 | 7,000 |
| 2018-06-07 | 7,150 | 7,150 | 7,040 | 7,070 | 3,000 | 7,070 |
| 2018-06-06 | 7,030 | 7,160 | 6,960 | 7,080 | 6,100 | 7,080 |
| 2018-06-05 | 7,150 | 7,220 | 7,020 | 7,030 | 9,900 | 7,030 |
| 2018-06-04 | 7,010 | 7,170 | 7,000 | 7,090 | 6,000 | 7,090 |
| 2018-06-01 | 7,100 | 7,100 | 6,950 | 6,960 | 2,700 | 6,960 |
| 2018-05-31 | 6,880 | 7,060 | 6,880 | 7,050 | 8,400 | 7,050 |
| 2018-05-30 | 6,800 | 6,910 | 6,770 | 6,800 | 8,200 | 6,800 |
| 2018-05-29 | 7,000 | 7,020 | 6,810 | 6,940 | 11,700 | 6,940 |
| 2018-05-28 | 7,020 | 7,050 | 6,960 | 6,980 | 3,800 | 6,980 |
| 2018-05-25 | 6,940 | 7,120 | 6,940 | 7,020 | 11,700 | 7,020 |
| 2018-05-24 | 7,000 | 7,010 | 6,930 | 7,010 | 5,500 | 7,010 |
| 2018-05-23 | 7,120 | 7,150 | 7,000 | 7,020 | 14,300 | 7,020 |
| 2018-05-22 | 7,210 | 7,290 | 7,100 | 7,150 | 14,700 | 7,150 |
| 2018-05-21 | 7,220 | 7,250 | 7,000 | 7,210 | 15,900 | 7,210 |
| 2018-05-18 | 7,440 | 7,450 | 7,120 | 7,190 | 20,800 | 7,190 |
| 2018-05-17 | 6,950 | 7,200 | 6,900 | 7,140 | 6,500 | 7,140 |
| 2018-05-16 | 7,100 | 7,110 | 6,800 | 6,950 | 22,100 | 6,950 |
| 2018-05-15 | 7,300 | 7,300 | 7,020 | 7,070 | 16,700 | 7,070 |
| 2018-05-14 | 7,460 | 7,460 | 7,250 | 7,320 | 10,700 | 7,320 |
| 2018-05-11 | 7,390 | 7,490 | 7,390 | 7,460 | 3,100 | 7,460 |
| 2018-05-10 | 7,550 | 7,600 | 7,390 | 7,390 | 10,600 | 7,390 |
| 2018-05-09 | 7,630 | 7,640 | 7,500 | 7,550 | 10,500 | 7,550 |
| 2018-05-08 | 7,610 | 7,730 | 7,600 | 7,610 | 4,500 | 7,610 |
| 2018-05-07 | 7,720 | 7,720 | 7,570 | 7,660 | 6,400 | 7,660 |
| 2018-05-02 | 7,730 | 7,740 | 7,660 | 7,720 | 6,400 | 7,720 |
| 2018-05-01 | 7,750 | 7,850 | 7,710 | 7,710 | 3,500 | 7,710 |
| 2018-04-27 | 7,910 | 7,910 | 7,690 | 7,690 | 4,800 | 7,690 |
| 2018-04-26 | 7,670 | 8,180 | 7,670 | 7,850 | 9,800 | 7,850 |
| 2018-04-25 | 7,880 | 7,880 | 7,700 | 7,700 | 7,400 | 7,700 |
| 2018-04-24 | 7,850 | 7,910 | 7,740 | 7,840 | 5,700 | 7,840 |
| 2018-04-23 | 7,930 | 7,930 | 7,380 | 7,800 | 52,200 | 7,800 |
| 2018-04-20 | 8,270 | 8,400 | 8,170 | 8,230 | 13,400 | 8,230 |
| 2018-04-19 | 8,310 | 8,330 | 8,110 | 8,260 | 8,800 | 8,260 |
| 2018-04-18 | 8,260 | 8,560 | 8,260 | 8,310 | 7,000 | 8,310 |
| 2018-04-17 | 8,130 | 8,200 | 8,100 | 8,180 | 8,400 | 8,180 |
| 2018-04-16 | 8,620 | 8,620 | 8,210 | 8,280 | 7,900 | 8,280 |
| 2018-04-13 | 8,580 | 8,640 | 8,470 | 8,500 | 5,700 | 8,500 |
| 2018-04-12 | 8,410 | 8,710 | 8,410 | 8,580 | 10,200 | 8,580 |
| 2018-04-11 | 8,820 | 8,860 | 8,440 | 8,500 | 15,300 | 8,500 |
| 2018-04-10 | 9,170 | 9,170 | 8,770 | 8,780 | 19,100 | 8,780 |
| 2018-04-09 | 9,490 | 9,570 | 9,050 | 9,180 | 22,800 | 9,180 |
| 2018-04-06 | 9,270 | 9,470 | 9,110 | 9,450 | 17,700 | 9,450 |
| 2018-04-05 | 9,200 | 9,380 | 9,000 | 9,270 | 21,400 | 9,270 |
| 2018-04-04 | 9,240 | 9,310 | 8,930 | 9,100 | 22,800 | 9,100 |
| 2018-04-03 | 8,900 | 9,180 | 8,840 | 9,160 | 22,500 | 9,160 |
| 2018-03-30 | 8,710 | 8,840 | 8,600 | 8,630 | 11,800 | 8,630 |
| 2018-03-29 | 8,690 | 8,890 | 8,650 | 8,700 | 20,400 | 8,700 |
| 2018-03-28 | 8,540 | 8,690 | 8,430 | 8,690 | 9,500 | 8,690 |
| 2018-03-27 | 8,700 | 8,750 | 8,610 | 8,670 | 14,200 | 8,670 |
| 2018-03-26 | 8,300 | 8,600 | 8,240 | 8,460 | 13,300 | 8,460 |
| 2018-03-23 | 8,290 | 8,650 | 8,030 | 8,310 | 31,200 | 8,310 |
| 2018-03-22 | 8,300 | 8,790 | 8,190 | 8,700 | 32,100 | 8,700 |
| 2018-03-20 | 7,650 | 8,370 | 7,580 | 8,280 | 26,400 | 8,280 |
| 2018-03-19 | 7,710 | 7,800 | 7,610 | 7,670 | 6,700 | 7,670 |
| 2018-03-16 | 7,720 | 7,730 | 7,590 | 7,670 | 8,400 | 7,670 |
| 2018-03-15 | 7,930 | 7,940 | 7,670 | 7,710 | 9,200 | 7,710 |
| 2018-03-14 | 7,920 | 7,950 | 7,780 | 7,860 | 10,400 | 7,860 |
| 2018-03-13 | 7,760 | 8,080 | 7,750 | 7,910 | 20,300 | 7,910 |
| 2018-03-12 | 7,360 | 7,990 | 7,340 | 7,900 | 27,400 | 7,900 |
| 2018-03-09 | 7,950 | 8,040 | 7,750 | 7,810 | 21,000 | 7,810 |
| 2018-03-08 | 7,640 | 7,900 | 7,640 | 7,780 | 9,100 | 7,780 |
| 2018-03-07 | 7,380 | 7,600 | 7,310 | 7,490 | 7,100 | 7,490 |
| 2018-03-06 | 7,400 | 7,640 | 7,390 | 7,450 | 7,400 | 7,450 |
| 2018-03-05 | 7,310 | 7,420 | 7,170 | 7,290 | 8,300 | 7,290 |
| 2018-03-02 | 7,200 | 7,440 | 7,130 | 7,390 | 10,100 | 7,390 |
| 2018-03-01 | 7,570 | 7,580 | 7,390 | 7,420 | 9,800 | 7,420 |
| 2018-02-28 | 7,570 | 7,690 | 7,570 | 7,680 | 4,900 | 7,680 |
| 2018-02-27 | 7,730 | 7,730 | 7,620 | 7,630 | 2,800 | 7,630 |
| 2018-02-26 | 7,890 | 7,890 | 7,590 | 7,620 | 9,600 | 7,620 |
| 2018-02-23 | 7,780 | 7,780 | 7,680 | 7,740 | 4,800 | 7,740 |
| 2018-02-22 | 7,640 | 7,780 | 7,640 | 7,780 | 5,500 | 7,780 |
| 2018-02-21 | 7,900 | 7,910 | 7,800 | 7,830 | 8,500 | 7,830 |
| 2018-02-20 | 8,020 | 8,040 | 7,910 | 7,980 | 5,800 | 7,980 |
| 2018-02-19 | 8,250 | 8,250 | 7,910 | 8,020 | 16,600 | 8,020 |
| 2018-02-16 | 7,780 | 8,220 | 7,780 | 8,010 | 15,900 | 8,010 |
| 2018-02-15 | 7,470 | 7,950 | 7,380 | 7,630 | 21,000 | 7,630 |
| 2018-02-14 | 7,520 | 7,680 | 6,990 | 7,030 | 24,000 | 7,030 |
| 2018-02-13 | 7,700 | 7,880 | 7,530 | 7,530 | 11,000 | 7,530 |
| 2018-02-09 | 7,000 | 7,710 | 6,970 | 7,700 | 14,900 | 7,700 |
| 2018-02-08 | 7,360 | 7,500 | 7,350 | 7,400 | 12,700 | 7,400 |
| 2018-02-07 | 7,660 | 7,760 | 7,360 | 7,360 | 26,200 | 7,360 |
| 2018-02-06 | 7,660 | 7,910 | 6,910 | 7,280 | 45,200 | 7,280 |
| 2018-02-05 | 8,360 | 8,550 | 8,280 | 8,410 | 17,900 | 8,410 |
| 2018-02-02 | 8,690 | 8,690 | 8,460 | 8,610 | 15,600 | 8,610 |
| 2018-02-01 | 8,370 | 8,680 | 8,350 | 8,680 | 21,600 | 8,680 |
| 2018-01-31 | 8,050 | 8,280 | 8,050 | 8,220 | 6,800 | 8,220 |
| 2018-01-30 | 8,430 | 8,430 | 8,200 | 8,350 | 13,400 | 8,350 |
| 2018-01-29 | 8,520 | 8,520 | 8,280 | 8,280 | 12,000 | 8,280 |
| 2018-01-26 | 8,450 | 8,570 | 8,340 | 8,430 | 18,200 | 8,430 |
| 2018-01-25 | 8,200 | 8,380 | 8,140 | 8,310 | 14,200 | 8,310 |
| 2018-01-24 | 8,370 | 8,430 | 8,140 | 8,320 | 18,200 | 8,320 |
| 2018-01-23 | 8,520 | 8,520 | 8,200 | 8,310 | 22,200 | 8,310 |
| 2018-01-22 | 8,030 | 8,510 | 8,000 | 8,450 | 37,500 | 8,450 |
| 2018-01-19 | 7,820 | 8,080 | 7,630 | 7,900 | 46,800 | 7,900 |
| 2018-01-18 | 8,650 | 8,750 | 7,890 | 7,980 | 58,900 | 7,980 |
| 2018-01-17 | 8,800 | 8,840 | 8,530 | 8,580 | 37,600 | 8,580 |
| 2018-01-16 | 8,910 | 9,130 | 8,740 | 8,760 | 41,300 | 8,760 |
| 2018-01-15 | 8,940 | 9,050 | 8,700 | 8,760 | 27,300 | 8,760 |
| 2018-01-12 | 9,000 | 9,160 | 8,620 | 8,790 | 65,000 | 8,790 |
| 2018-01-11 | 8,800 | 9,650 | 8,550 | 8,550 | 96,800 | 8,550 |
| 2018-01-10 | 8,850 | 9,080 | 8,510 | 8,830 | 56,000 | 8,830 |
| 2018-01-09 | 8,490 | 9,690 | 8,090 | 8,670 | 110,800 | 8,670 |
| 2018-01-05 | 7,930 | 8,190 | 7,720 | 8,190 | 27,000 | 8,190 |
| 2018-01-04 | 6,950 | 7,900 | 6,950 | 7,780 | 32,600 | 7,780 |
分割・併合履歴 ： なし
