3900 (株)クラウドワークス 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 | 1,762 | 1,790 | 1,733 | 1,759 | 154,600 | 1,759 |
| 2018-12-27 | 1,677 | 1,801 | 1,677 | 1,761 | 421,500 | 1,761 |
| 2018-12-26 | 1,595 | 1,634 | 1,525 | 1,597 | 161,800 | 1,597 |
| 2018-12-25 | 1,422 | 1,569 | 1,422 | 1,545 | 276,300 | 1,545 |
| 2018-12-21 | 1,503 | 1,552 | 1,443 | 1,527 | 114,200 | 1,527 |
| 2018-12-20 | 1,550 | 1,630 | 1,529 | 1,543 | 178,200 | 1,543 |
| 2018-12-19 | 1,430 | 1,564 | 1,415 | 1,561 | 139,700 | 1,561 |
| 2018-12-18 | 1,459 | 1,471 | 1,419 | 1,431 | 225,700 | 1,431 |
| 2018-12-17 | 1,562 | 1,586 | 1,527 | 1,529 | 113,100 | 1,529 |
| 2018-12-14 | 1,655 | 1,655 | 1,583 | 1,594 | 111,000 | 1,594 |
| 2018-12-13 | 1,617 | 1,640 | 1,579 | 1,627 | 113,300 | 1,627 |
| 2018-12-12 | 1,540 | 1,605 | 1,521 | 1,601 | 94,600 | 1,601 |
| 2018-12-11 | 1,583 | 1,630 | 1,525 | 1,536 | 202,900 | 1,536 |
| 2018-12-10 | 1,636 | 1,669 | 1,529 | 1,569 | 284,500 | 1,569 |
| 2018-12-07 | 1,654 | 1,710 | 1,632 | 1,686 | 126,500 | 1,686 |
| 2018-12-06 | 1,651 | 1,675 | 1,611 | 1,630 | 126,100 | 1,630 |
| 2018-12-05 | 1,630 | 1,693 | 1,618 | 1,672 | 88,200 | 1,672 |
| 2018-12-04 | 1,705 | 1,730 | 1,658 | 1,669 | 168,400 | 1,669 |
| 2018-12-03 | 1,699 | 1,725 | 1,658 | 1,672 | 150,100 | 1,672 |
| 2018-11-30 | 1,600 | 1,754 | 1,600 | 1,679 | 476,300 | 1,679 |
| 2018-11-29 | 1,504 | 1,620 | 1,504 | 1,587 | 231,500 | 1,587 |
| 2018-11-28 | 1,477 | 1,521 | 1,446 | 1,504 | 189,200 | 1,504 |
| 2018-11-27 | 1,543 | 1,543 | 1,476 | 1,492 | 176,300 | 1,492 |
| 2018-11-26 | 1,537 | 1,543 | 1,461 | 1,517 | 114,400 | 1,517 |
| 2018-11-22 | 1,520 | 1,576 | 1,506 | 1,536 | 148,100 | 1,536 |
| 2018-11-21 | 1,500 | 1,568 | 1,485 | 1,511 | 161,500 | 1,511 |
| 2018-11-20 | 1,561 | 1,612 | 1,530 | 1,536 | 162,700 | 1,536 |
| 2018-11-19 | 1,468 | 1,617 | 1,468 | 1,590 | 461,700 | 1,590 |
| 2018-11-16 | 1,595 | 1,625 | 1,469 | 1,498 | 542,000 | 1,498 |
| 2018-11-15 | 1,421 | 1,605 | 1,407 | 1,605 | 899,700 | 1,605 |
| 2018-11-14 | 1,362 | 1,369 | 1,305 | 1,305 | 92,000 | 1,305 |
| 2018-11-13 | 1,297 | 1,370 | 1,296 | 1,330 | 101,100 | 1,330 |
| 2018-11-12 | 1,346 | 1,385 | 1,330 | 1,376 | 67,300 | 1,376 |
| 2018-11-09 | 1,376 | 1,380 | 1,324 | 1,346 | 82,700 | 1,346 |
| 2018-11-08 | 1,352 | 1,396 | 1,352 | 1,390 | 52,800 | 1,390 |
| 2018-11-07 | 1,350 | 1,371 | 1,325 | 1,339 | 60,100 | 1,339 |
| 2018-11-06 | 1,326 | 1,350 | 1,301 | 1,328 | 53,100 | 1,328 |
| 2018-11-05 | 1,326 | 1,372 | 1,310 | 1,323 | 76,400 | 1,323 |
| 2018-11-02 | 1,310 | 1,381 | 1,310 | 1,346 | 112,500 | 1,346 |
| 2018-11-01 | 1,262 | 1,312 | 1,248 | 1,288 | 105,300 | 1,288 |
| 2018-10-31 | 1,258 | 1,289 | 1,235 | 1,289 | 94,300 | 1,289 |
| 2018-10-30 | 1,101 | 1,220 | 1,090 | 1,198 | 163,100 | 1,198 |
| 2018-10-29 | 1,196 | 1,227 | 1,123 | 1,131 | 157,400 | 1,131 |
| 2018-10-26 | 1,202 | 1,240 | 1,127 | 1,166 | 233,800 | 1,166 |
| 2018-10-25 | 1,190 | 1,215 | 1,156 | 1,159 | 305,700 | 1,159 |
| 2018-10-24 | 1,331 | 1,350 | 1,261 | 1,307 | 111,900 | 1,307 |
| 2018-10-23 | 1,340 | 1,364 | 1,331 | 1,331 | 62,500 | 1,331 |
| 2018-10-22 | 1,340 | 1,372 | 1,332 | 1,361 | 55,100 | 1,361 |
| 2018-10-19 | 1,349 | 1,358 | 1,329 | 1,340 | 94,700 | 1,340 |
| 2018-10-18 | 1,369 | 1,391 | 1,352 | 1,368 | 47,600 | 1,368 |
| 2018-10-17 | 1,341 | 1,410 | 1,341 | 1,369 | 119,200 | 1,369 |
| 2018-10-16 | 1,330 | 1,339 | 1,290 | 1,311 | 80,800 | 1,311 |
| 2018-10-15 | 1,407 | 1,408 | 1,317 | 1,317 | 111,600 | 1,317 |
| 2018-10-12 | 1,357 | 1,388 | 1,330 | 1,369 | 152,100 | 1,369 |
| 2018-10-11 | 1,247 | 1,358 | 1,247 | 1,304 | 388,100 | 1,304 |
| 2018-10-10 | 1,447 | 1,485 | 1,415 | 1,427 | 127,400 | 1,427 |
| 2018-10-09 | 1,469 | 1,477 | 1,409 | 1,437 | 170,500 | 1,437 |
| 2018-10-05 | 1,562 | 1,576 | 1,514 | 1,527 | 99,900 | 1,527 |
| 2018-10-04 | 1,585 | 1,601 | 1,563 | 1,578 | 90,900 | 1,578 |
| 2018-10-03 | 1,580 | 1,645 | 1,567 | 1,589 | 148,400 | 1,589 |
| 2018-10-02 | 1,587 | 1,629 | 1,568 | 1,586 | 89,600 | 1,586 |
| 2018-10-01 | 1,541 | 1,594 | 1,541 | 1,579 | 51,300 | 1,579 |
| 2018-09-28 | 1,540 | 1,566 | 1,536 | 1,549 | 38,100 | 1,549 |
| 2018-09-27 | 1,583 | 1,596 | 1,528 | 1,533 | 88,800 | 1,533 |
| 2018-09-26 | 1,535 | 1,582 | 1,531 | 1,555 | 83,000 | 1,555 |
| 2018-09-25 | 1,542 | 1,547 | 1,504 | 1,519 | 101,900 | 1,519 |
| 2018-09-21 | 1,561 | 1,568 | 1,546 | 1,548 | 84,200 | 1,548 |
| 2018-09-20 | 1,600 | 1,606 | 1,558 | 1,566 | 82,500 | 1,566 |
| 2018-09-19 | 1,625 | 1,636 | 1,595 | 1,599 | 76,700 | 1,599 |
| 2018-09-18 | 1,585 | 1,628 | 1,556 | 1,611 | 101,100 | 1,611 |
| 2018-09-14 | 1,570 | 1,610 | 1,564 | 1,585 | 74,600 | 1,585 |
| 2018-09-13 | 1,580 | 1,600 | 1,546 | 1,560 | 64,400 | 1,560 |
| 2018-09-12 | 1,590 | 1,609 | 1,575 | 1,589 | 52,700 | 1,589 |
| 2018-09-11 | 1,605 | 1,630 | 1,578 | 1,590 | 134,700 | 1,590 |
| 2018-09-10 | 1,580 | 1,616 | 1,580 | 1,599 | 69,000 | 1,599 |
| 2018-09-07 | 1,567 | 1,679 | 1,493 | 1,620 | 335,600 | 1,620 |
| 2018-09-06 | 1,570 | 1,651 | 1,570 | 1,585 | 169,200 | 1,585 |
| 2018-09-05 | 1,782 | 1,804 | 1,589 | 1,596 | 487,300 | 1,596 |
| 2018-09-04 | 1,791 | 1,832 | 1,781 | 1,785 | 118,100 | 1,785 |
| 2018-09-03 | 1,826 | 1,826 | 1,768 | 1,786 | 194,000 | 1,786 |
| 2018-08-31 | 1,811 | 1,839 | 1,789 | 1,820 | 138,200 | 1,820 |
| 2018-08-30 | 1,803 | 1,846 | 1,775 | 1,834 | 228,400 | 1,834 |
| 2018-08-29 | 1,737 | 1,790 | 1,720 | 1,790 | 174,900 | 1,790 |
| 2018-08-28 | 1,724 | 1,734 | 1,680 | 1,715 | 120,300 | 1,715 |
| 2018-08-27 | 1,733 | 1,734 | 1,680 | 1,684 | 83,200 | 1,684 |
| 2018-08-24 | 1,683 | 1,696 | 1,658 | 1,685 | 72,900 | 1,685 |
| 2018-08-23 | 1,700 | 1,712 | 1,665 | 1,665 | 64,400 | 1,665 |
| 2018-08-22 | 1,666 | 1,717 | 1,638 | 1,700 | 81,400 | 1,700 |
| 2018-08-21 | 1,601 | 1,688 | 1,590 | 1,686 | 108,000 | 1,686 |
| 2018-08-20 | 1,685 | 1,730 | 1,605 | 1,622 | 141,200 | 1,622 |
| 2018-08-17 | 1,698 | 1,759 | 1,681 | 1,686 | 195,400 | 1,686 |
| 2018-08-16 | 1,622 | 1,749 | 1,613 | 1,684 | 422,900 | 1,684 |
| 2018-08-15 | 1,589 | 1,639 | 1,585 | 1,621 | 293,500 | 1,621 |
| 2018-08-14 | 1,635 | 1,715 | 1,457 | 1,543 | 1,208,300 | 1,543 |
| 2018-08-13 | 1,842 | 1,850 | 1,750 | 1,835 | 308,200 | 1,835 |
| 2018-08-10 | 1,935 | 1,978 | 1,868 | 1,882 | 186,300 | 1,882 |
| 2018-08-09 | 1,959 | 2,007 | 1,928 | 1,932 | 208,300 | 1,932 |
| 2018-08-08 | 1,889 | 1,977 | 1,882 | 1,973 | 314,700 | 1,973 |
| 2018-08-07 | 1,894 | 1,894 | 1,858 | 1,869 | 138,900 | 1,869 |
| 2018-08-06 | 1,892 | 1,925 | 1,844 | 1,880 | 236,600 | 1,880 |
| 2018-08-03 | 1,920 | 1,943 | 1,838 | 1,877 | 205,400 | 1,877 |
| 2018-08-02 | 1,900 | 1,966 | 1,881 | 1,930 | 318,200 | 1,930 |
| 2018-08-01 | 1,878 | 1,910 | 1,806 | 1,910 | 277,600 | 1,910 |
| 2018-07-31 | 1,890 | 1,890 | 1,802 | 1,838 | 329,100 | 1,838 |
| 2018-07-30 | 2,055 | 2,060 | 1,852 | 1,865 | 673,600 | 1,865 |
| 2018-07-27 | 2,040 | 2,092 | 2,001 | 2,029 | 633,800 | 2,029 |
| 2018-07-26 | 1,980 | 2,047 | 1,962 | 2,011 | 602,900 | 2,011 |
| 2018-07-25 | 1,980 | 2,050 | 1,943 | 1,980 | 900,000 | 1,980 |
| 2018-07-24 | 1,811 | 1,940 | 1,798 | 1,940 | 727,000 | 1,940 |
| 2018-07-23 | 1,800 | 1,845 | 1,788 | 1,792 | 199,000 | 1,792 |
| 2018-07-20 | 1,770 | 1,868 | 1,761 | 1,825 | 435,900 | 1,825 |
| 2018-07-19 | 1,770 | 1,804 | 1,754 | 1,770 | 141,000 | 1,770 |
| 2018-07-18 | 1,760 | 1,820 | 1,730 | 1,770 | 167,300 | 1,770 |
| 2018-07-17 | 1,771 | 1,807 | 1,762 | 1,762 | 171,500 | 1,762 |
| 2018-07-13 | 1,820 | 1,857 | 1,767 | 1,771 | 314,100 | 1,771 |
| 2018-07-12 | 1,726 | 1,806 | 1,723 | 1,805 | 277,200 | 1,805 |
| 2018-07-11 | 1,745 | 1,751 | 1,672 | 1,738 | 373,900 | 1,738 |
| 2018-07-10 | 1,825 | 1,835 | 1,758 | 1,765 | 216,700 | 1,765 |
| 2018-07-09 | 1,740 | 1,833 | 1,716 | 1,808 | 369,800 | 1,808 |
| 2018-07-06 | 1,652 | 1,711 | 1,608 | 1,701 | 271,400 | 1,701 |
| 2018-07-05 | 1,722 | 1,762 | 1,596 | 1,630 | 431,200 | 1,630 |
| 2018-07-04 | 1,723 | 1,768 | 1,681 | 1,734 | 249,900 | 1,734 |
| 2018-07-03 | 1,779 | 1,852 | 1,685 | 1,733 | 463,800 | 1,733 |
| 2018-07-02 | 1,880 | 1,943 | 1,746 | 1,763 | 1,271,300 | 1,763 |
| 2018-06-29 | 1,710 | 1,859 | 1,672 | 1,849 | 518,000 | 1,849 |
| 2018-06-28 | 1,738 | 1,755 | 1,685 | 1,702 | 193,600 | 1,702 |
| 2018-06-27 | 1,737 | 1,810 | 1,737 | 1,764 | 214,100 | 1,764 |
| 2018-06-26 | 1,694 | 1,786 | 1,666 | 1,739 | 293,500 | 1,739 |
| 2018-06-25 | 1,820 | 1,891 | 1,730 | 1,740 | 387,800 | 1,740 |
| 2018-06-22 | 1,750 | 1,838 | 1,721 | 1,795 | 368,000 | 1,795 |
| 2018-06-21 | 1,750 | 1,781 | 1,721 | 1,763 | 336,100 | 1,763 |
| 2018-06-20 | 1,642 | 1,737 | 1,621 | 1,720 | 350,500 | 1,720 |
| 2018-06-19 | 1,683 | 1,706 | 1,630 | 1,646 | 377,000 | 1,646 |
| 2018-06-18 | 1,808 | 1,810 | 1,695 | 1,700 | 484,200 | 1,700 |
| 2018-06-15 | 1,855 | 1,918 | 1,829 | 1,841 | 644,500 | 1,841 |
| 2018-06-14 | 1,800 | 1,863 | 1,779 | 1,833 | 402,600 | 1,833 |
| 2018-06-13 | 1,854 | 1,927 | 1,791 | 1,810 | 853,800 | 1,810 |
| 2018-06-12 | 1,775 | 1,842 | 1,706 | 1,842 | 1,005,400 | 1,842 |
| 2018-06-11 | 1,662 | 1,782 | 1,600 | 1,767 | 807,600 | 1,767 |
| 2018-06-08 | 1,658 | 1,696 | 1,631 | 1,668 | 394,000 | 1,668 |
| 2018-06-07 | 1,593 | 1,649 | 1,591 | 1,646 | 369,600 | 1,646 |
| 2018-06-06 | 1,700 | 1,710 | 1,574 | 1,587 | 613,600 | 1,587 |
| 2018-06-05 | 1,675 | 1,728 | 1,650 | 1,666 | 568,200 | 1,666 |
| 2018-06-04 | 1,771 | 1,775 | 1,650 | 1,673 | 611,200 | 1,673 |
| 2018-06-01 | 1,727 | 1,767 | 1,684 | 1,731 | 779,300 | 1,731 |
| 2018-05-31 | 1,850 | 1,879 | 1,693 | 1,709 | 1,896,600 | 1,709 |
| 2018-05-30 | 1,906 | 1,940 | 1,802 | 1,810 | 1,331,000 | 1,810 |
| 2018-05-29 | 2,031 | 2,128 | 1,955 | 1,982 | 1,575,600 | 1,982 |
| 2018-05-28 | 1,832 | 2,075 | 1,808 | 2,055 | 2,852,800 | 2,055 |
| 2018-05-25 | 1,893 | 1,920 | 1,788 | 1,812 | 781,100 | 1,812 |
| 2018-05-24 | 1,893 | 1,965 | 1,882 | 1,882 | 735,100 | 1,882 |
| 2018-05-23 | 2,032 | 2,162 | 1,906 | 1,913 | 2,778,400 | 1,913 |
| 2018-05-22 | 2,080 | 2,141 | 2,007 | 2,030 | 2,188,400 | 2,030 |
| 2018-05-21 | 1,911 | 2,273 | 1,911 | 2,085 | 6,694,500 | 2,085 |
| 2018-05-18 | 1,900 | 2,013 | 1,874 | 1,951 | 2,661,000 | 1,951 |
| 2018-05-17 | 1,800 | 2,040 | 1,770 | 1,909 | 5,026,900 | 1,909 |
| 2018-05-16 | 1,843 | 1,885 | 1,743 | 1,813 | 3,051,400 | 1,813 |
| 2018-05-15 | 1,626 | 1,930 | 1,612 | 1,870 | 10,533,500 | 1,870 |
| 2018-05-14 | 1,290 | 1,562 | 1,244 | 1,546 | 1,011,200 | 1,546 |
| 2018-05-11 | 1,250 | 1,274 | 1,226 | 1,262 | 186,800 | 1,262 |
| 2018-05-10 | 1,248 | 1,265 | 1,229 | 1,245 | 121,300 | 1,245 |
| 2018-05-09 | 1,284 | 1,285 | 1,241 | 1,243 | 100,000 | 1,243 |
| 2018-05-08 | 1,252 | 1,297 | 1,215 | 1,284 | 186,000 | 1,284 |
| 2018-05-07 | 1,325 | 1,346 | 1,262 | 1,267 | 243,300 | 1,267 |
| 2018-05-02 | 1,290 | 1,344 | 1,288 | 1,319 | 180,800 | 1,319 |
| 2018-05-01 | 1,262 | 1,305 | 1,248 | 1,291 | 226,400 | 1,291 |
| 2018-04-27 | 1,287 | 1,300 | 1,250 | 1,262 | 194,500 | 1,262 |
| 2018-04-26 | 1,322 | 1,328 | 1,272 | 1,315 | 223,800 | 1,315 |
| 2018-04-25 | 1,390 | 1,409 | 1,307 | 1,322 | 345,000 | 1,322 |
| 2018-04-24 | 1,400 | 1,424 | 1,362 | 1,406 | 227,800 | 1,406 |
| 2018-04-23 | 1,480 | 1,480 | 1,391 | 1,395 | 397,800 | 1,395 |
| 2018-04-20 | 1,515 | 1,577 | 1,480 | 1,490 | 328,600 | 1,490 |
| 2018-04-19 | 1,525 | 1,558 | 1,444 | 1,516 | 369,100 | 1,516 |
| 2018-04-18 | 1,500 | 1,627 | 1,456 | 1,554 | 806,600 | 1,554 |
| 2018-04-17 | 1,502 | 1,539 | 1,380 | 1,458 | 541,700 | 1,458 |
| 2018-04-16 | 1,675 | 1,688 | 1,505 | 1,522 | 706,400 | 1,522 |
| 2018-04-13 | 1,480 | 1,678 | 1,432 | 1,675 | 1,046,400 | 1,675 |
| 2018-04-12 | 1,397 | 1,468 | 1,391 | 1,425 | 263,200 | 1,425 |
| 2018-04-11 | 1,590 | 1,609 | 1,353 | 1,387 | 877,000 | 1,387 |
| 2018-04-10 | 1,530 | 1,597 | 1,485 | 1,582 | 554,900 | 1,582 |
| 2018-04-09 | 1,438 | 1,528 | 1,405 | 1,525 | 438,100 | 1,525 |
| 2018-04-06 | 1,487 | 1,545 | 1,428 | 1,445 | 752,200 | 1,445 |
| 2018-04-05 | 1,348 | 1,586 | 1,344 | 1,524 | 1,909,400 | 1,524 |
| 2018-04-04 | 1,298 | 1,307 | 1,256 | 1,307 | 225,100 | 1,307 |
| 2018-04-03 | 1,230 | 1,297 | 1,225 | 1,278 | 272,300 | 1,278 |
| 2018-03-30 | 1,159 | 1,242 | 1,125 | 1,238 | 581,400 | 1,238 |
| 2018-03-29 | 1,120 | 1,158 | 1,085 | 1,158 | 386,700 | 1,158 |
| 2018-03-28 | 1,046 | 1,110 | 1,045 | 1,092 | 178,200 | 1,092 |
| 2018-03-27 | 1,140 | 1,140 | 1,048 | 1,063 | 454,300 | 1,063 |
| 2018-03-26 | 1,035 | 1,095 | 995 | 1,095 | 252,600 | 1,095 |
| 2018-03-23 | 1,037 | 1,083 | 1,029 | 1,043 | 236,600 | 1,043 |
| 2018-03-22 | 1,045 | 1,088 | 1,030 | 1,070 | 184,200 | 1,070 |
| 2018-03-20 | 1,012 | 1,039 | 986 | 1,024 | 90,100 | 1,024 |
| 2018-03-19 | 1,051 | 1,051 | 971 | 1,037 | 167,900 | 1,037 |
| 2018-03-16 | 1,095 | 1,109 | 1,025 | 1,033 | 256,700 | 1,033 |
| 2018-03-15 | 1,075 | 1,090 | 1,044 | 1,078 | 231,800 | 1,078 |
| 2018-03-14 | 990 | 1,080 | 972 | 1,076 | 372,600 | 1,076 |
| 2018-03-13 | 976 | 1,009 | 970 | 979 | 118,300 | 979 |
| 2018-03-12 | 961 | 989 | 952 | 989 | 79,800 | 989 |
| 2018-03-09 | 986 | 986 | 938 | 953 | 91,600 | 953 |
| 2018-03-08 | 969 | 974 | 948 | 956 | 55,100 | 956 |
| 2018-03-07 | 954 | 975 | 935 | 945 | 100,300 | 945 |
| 2018-03-06 | 980 | 983 | 950 | 955 | 76,000 | 955 |
| 2018-03-05 | 994 | 1,010 | 935 | 941 | 156,500 | 941 |
| 2018-03-02 | 1,010 | 1,022 | 983 | 1,012 | 106,700 | 1,012 |
| 2018-03-01 | 1,030 | 1,078 | 1,019 | 1,038 | 170,400 | 1,038 |
| 2018-02-28 | 999 | 1,058 | 999 | 1,041 | 180,700 | 1,041 |
| 2018-02-27 | 990 | 1,017 | 990 | 1,005 | 102,500 | 1,005 |
| 2018-02-26 | 978 | 998 | 978 | 990 | 42,800 | 990 |
| 2018-02-23 | 982 | 994 | 966 | 972 | 76,900 | 972 |
| 2018-02-22 | 981 | 1,001 | 980 | 990 | 64,100 | 990 |
| 2018-02-21 | 967 | 1,008 | 954 | 1,002 | 126,000 | 1,002 |
| 2018-02-20 | 955 | 981 | 950 | 956 | 57,800 | 956 |
| 2018-02-19 | 920 | 973 | 920 | 954 | 75,700 | 954 |
| 2018-02-16 | 892 | 936 | 892 | 920 | 95,000 | 920 |
| 2018-02-15 | 879 | 931 | 858 | 907 | 116,900 | 907 |
| 2018-02-14 | 930 | 930 | 856 | 894 | 105,100 | 894 |
| 2018-02-13 | 906 | 936 | 905 | 905 | 92,300 | 905 |
| 2018-02-09 | 838 | 903 | 838 | 897 | 162,700 | 897 |
| 2018-02-08 | 920 | 924 | 890 | 913 | 94,100 | 913 |
| 2018-02-07 | 926 | 970 | 884 | 890 | 179,900 | 890 |
| 2018-02-06 | 880 | 937 | 820 | 896 | 427,400 | 896 |
| 2018-02-05 | 969 | 995 | 954 | 970 | 172,200 | 970 |
| 2018-02-02 | 1,038 | 1,038 | 1,000 | 1,012 | 121,700 | 1,012 |
| 2018-02-01 | 1,023 | 1,035 | 1,014 | 1,029 | 63,300 | 1,029 |
| 2018-01-31 | 1,017 | 1,040 | 1,009 | 1,018 | 73,000 | 1,018 |
| 2018-01-30 | 1,060 | 1,062 | 1,008 | 1,025 | 131,200 | 1,025 |
| 2018-01-29 | 1,074 | 1,077 | 1,052 | 1,054 | 95,200 | 1,054 |
| 2018-01-26 | 1,046 | 1,057 | 1,039 | 1,044 | 47,200 | 1,044 |
| 2018-01-25 | 1,035 | 1,062 | 1,023 | 1,037 | 86,600 | 1,037 |
| 2018-01-24 | 1,031 | 1,080 | 1,015 | 1,040 | 154,200 | 1,040 |
| 2018-01-23 | 1,058 | 1,058 | 1,023 | 1,032 | 94,200 | 1,032 |
| 2018-01-22 | 1,032 | 1,059 | 1,025 | 1,046 | 96,500 | 1,046 |
| 2018-01-19 | 1,011 | 1,025 | 1,005 | 1,021 | 56,800 | 1,021 |
| 2018-01-18 | 1,034 | 1,038 | 1,011 | 1,011 | 75,800 | 1,011 |
| 2018-01-17 | 1,065 | 1,065 | 1,004 | 1,020 | 153,900 | 1,020 |
| 2018-01-16 | 1,086 | 1,089 | 1,040 | 1,066 | 145,000 | 1,066 |
| 2018-01-15 | 1,039 | 1,085 | 1,035 | 1,078 | 235,900 | 1,078 |
| 2018-01-12 | 1,011 | 1,024 | 1,003 | 1,021 | 99,600 | 1,021 |
| 2018-01-11 | 1,010 | 1,044 | 1,000 | 1,010 | 153,200 | 1,010 |
| 2018-01-10 | 994 | 1,026 | 982 | 1,017 | 195,800 | 1,017 |
| 2018-01-09 | 1,034 | 1,034 | 975 | 1,003 | 423,200 | 1,003 |
| 2018-01-05 | 1,099 | 1,104 | 1,021 | 1,029 | 533,400 | 1,029 |
| 2018-01-04 | 1,130 | 1,175 | 1,112 | 1,123 | 448,300 | 1,123 |
分割・併合履歴 ： なし
