3932 (株)アカツキ 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 | 5,140 | 5,240 | 4,985 | 5,050 | 206,600 | 5,050 |
| 2018-12-27 | 5,040 | 5,140 | 4,825 | 5,140 | 237,000 | 5,140 |
| 2018-12-26 | 5,040 | 5,160 | 4,555 | 4,760 | 316,900 | 4,760 |
| 2018-12-25 | 5,150 | 5,280 | 4,905 | 4,930 | 245,700 | 4,930 |
| 2018-12-21 | 5,490 | 5,650 | 5,330 | 5,490 | 212,600 | 5,490 |
| 2018-12-20 | 5,480 | 5,740 | 5,420 | 5,470 | 181,400 | 5,470 |
| 2018-12-19 | 5,840 | 5,840 | 5,550 | 5,580 | 208,000 | 5,580 |
| 2018-12-18 | 5,770 | 6,020 | 5,720 | 5,770 | 271,400 | 5,770 |
| 2018-12-17 | 5,990 | 6,050 | 5,650 | 5,940 | 334,700 | 5,940 |
| 2018-12-14 | 5,780 | 6,200 | 5,750 | 6,010 | 667,600 | 6,010 |
| 2018-12-13 | 5,400 | 5,930 | 5,330 | 5,850 | 511,200 | 5,850 |
| 2018-12-12 | 5,080 | 5,330 | 5,050 | 5,300 | 233,700 | 5,300 |
| 2018-12-11 | 5,670 | 5,690 | 5,050 | 5,080 | 456,400 | 5,080 |
| 2018-12-10 | 5,250 | 5,620 | 5,210 | 5,560 | 598,900 | 5,560 |
| 2018-12-07 | 5,500 | 5,530 | 5,110 | 5,150 | 302,300 | 5,150 |
| 2018-12-06 | 5,800 | 5,910 | 5,260 | 5,330 | 462,200 | 5,330 |
| 2018-12-05 | 5,500 | 5,820 | 5,350 | 5,670 | 279,200 | 5,670 |
| 2018-12-04 | 5,890 | 5,910 | 5,570 | 5,600 | 199,000 | 5,600 |
| 2018-12-03 | 5,540 | 5,810 | 5,500 | 5,740 | 233,800 | 5,740 |
| 2018-11-30 | 5,660 | 5,750 | 5,510 | 5,540 | 216,000 | 5,540 |
| 2018-11-29 | 5,790 | 5,880 | 5,650 | 5,650 | 159,300 | 5,650 |
| 2018-11-28 | 5,540 | 5,770 | 5,490 | 5,680 | 263,300 | 5,680 |
| 2018-11-27 | 5,620 | 5,670 | 5,460 | 5,470 | 86,500 | 5,470 |
| 2018-11-26 | 5,560 | 5,740 | 5,490 | 5,590 | 128,700 | 5,590 |
| 2018-11-22 | 5,450 | 5,640 | 5,440 | 5,620 | 180,700 | 5,620 |
| 2018-11-21 | 5,400 | 5,460 | 5,360 | 5,450 | 93,700 | 5,450 |
| 2018-11-20 | 5,410 | 5,560 | 5,380 | 5,510 | 90,300 | 5,510 |
| 2018-11-19 | 5,480 | 5,530 | 5,350 | 5,510 | 114,800 | 5,510 |
| 2018-11-16 | 5,430 | 5,580 | 5,380 | 5,490 | 165,500 | 5,490 |
| 2018-11-15 | 5,700 | 5,710 | 5,310 | 5,430 | 243,800 | 5,430 |
| 2018-11-14 | 5,740 | 5,780 | 5,580 | 5,720 | 161,700 | 5,720 |
| 2018-11-13 | 5,550 | 5,750 | 5,430 | 5,720 | 250,300 | 5,720 |
| 2018-11-12 | 5,580 | 5,610 | 5,460 | 5,590 | 143,000 | 5,590 |
| 2018-11-09 | 5,530 | 5,620 | 5,390 | 5,590 | 201,400 | 5,590 |
| 2018-11-08 | 5,680 | 5,730 | 5,550 | 5,590 | 191,100 | 5,590 |
| 2018-11-07 | 5,400 | 5,620 | 5,200 | 5,510 | 415,600 | 5,510 |
| 2018-11-06 | 5,250 | 5,700 | 5,220 | 5,500 | 653,600 | 5,500 |
| 2018-11-05 | 4,875 | 5,160 | 4,815 | 5,150 | 958,400 | 5,150 |
| 2018-11-02 | 4,250 | 4,565 | 4,235 | 4,415 | 231,900 | 4,415 |
| 2018-11-01 | 4,420 | 4,475 | 4,265 | 4,295 | 213,700 | 4,295 |
| 2018-10-31 | 4,495 | 4,535 | 4,320 | 4,420 | 133,100 | 4,420 |
| 2018-10-30 | 4,185 | 4,450 | 4,175 | 4,385 | 322,100 | 4,385 |
| 2018-10-29 | 4,180 | 4,335 | 4,150 | 4,185 | 130,200 | 4,185 |
| 2018-10-26 | 4,300 | 4,340 | 4,075 | 4,180 | 201,500 | 4,180 |
| 2018-10-25 | 4,325 | 4,340 | 4,165 | 4,185 | 204,000 | 4,185 |
| 2018-10-24 | 4,425 | 4,555 | 4,320 | 4,490 | 147,600 | 4,490 |
| 2018-10-23 | 4,370 | 4,415 | 4,265 | 4,390 | 116,100 | 4,390 |
| 2018-10-22 | 4,440 | 4,445 | 4,300 | 4,410 | 140,600 | 4,410 |
| 2018-10-19 | 4,505 | 4,575 | 4,425 | 4,490 | 90,000 | 4,490 |
| 2018-10-18 | 4,600 | 4,615 | 4,500 | 4,575 | 119,400 | 4,575 |
| 2018-10-17 | 4,600 | 4,670 | 4,555 | 4,600 | 235,200 | 4,600 |
| 2018-10-16 | 4,650 | 4,785 | 4,420 | 4,470 | 343,800 | 4,470 |
| 2018-10-15 | 4,720 | 4,835 | 4,605 | 4,630 | 335,300 | 4,630 |
| 2018-10-12 | 4,500 | 4,690 | 4,485 | 4,675 | 218,600 | 4,675 |
| 2018-10-11 | 4,405 | 4,560 | 4,335 | 4,520 | 341,100 | 4,520 |
| 2018-10-10 | 4,590 | 4,860 | 4,570 | 4,685 | 438,900 | 4,685 |
| 2018-10-09 | 4,490 | 4,640 | 4,340 | 4,540 | 335,600 | 4,540 |
| 2018-10-05 | 4,455 | 4,510 | 4,320 | 4,445 | 255,500 | 4,445 |
| 2018-10-04 | 4,435 | 4,540 | 4,340 | 4,525 | 199,700 | 4,525 |
| 2018-10-03 | 4,240 | 4,515 | 4,230 | 4,370 | 345,100 | 4,370 |
| 2018-10-02 | 4,590 | 4,590 | 4,250 | 4,285 | 351,100 | 4,285 |
| 2018-10-01 | 4,625 | 4,650 | 4,470 | 4,540 | 395,000 | 4,540 |
| 2018-09-28 | 4,320 | 4,775 | 4,320 | 4,695 | 741,100 | 4,695 |
| 2018-09-27 | 4,245 | 4,470 | 4,165 | 4,235 | 456,200 | 4,235 |
| 2018-09-26 | 3,960 | 4,265 | 3,955 | 4,230 | 557,600 | 4,230 |
| 2018-09-25 | 3,805 | 3,995 | 3,760 | 3,960 | 292,900 | 3,960 |
| 2018-09-21 | 3,945 | 4,045 | 3,685 | 3,805 | 658,700 | 3,805 |
| 2018-09-20 | 3,450 | 4,190 | 3,415 | 3,955 | 2,257,600 | 3,955 |
| 2018-09-19 | 3,470 | 3,535 | 3,440 | 3,490 | 65,000 | 3,490 |
| 2018-09-18 | 3,325 | 3,430 | 3,325 | 3,415 | 68,900 | 3,415 |
| 2018-09-14 | 3,375 | 3,450 | 3,355 | 3,400 | 73,900 | 3,400 |
| 2018-09-13 | 3,260 | 3,410 | 3,260 | 3,405 | 83,600 | 3,405 |
| 2018-09-12 | 3,480 | 3,505 | 3,290 | 3,300 | 89,300 | 3,300 |
| 2018-09-11 | 3,525 | 3,540 | 3,395 | 3,420 | 89,000 | 3,420 |
| 2018-09-10 | 3,600 | 3,660 | 3,490 | 3,515 | 80,600 | 3,515 |
| 2018-09-07 | 3,650 | 3,705 | 3,575 | 3,605 | 83,300 | 3,605 |
| 2018-09-06 | 3,750 | 3,780 | 3,640 | 3,670 | 68,600 | 3,670 |
| 2018-09-05 | 3,830 | 3,835 | 3,670 | 3,795 | 98,900 | 3,795 |
| 2018-09-04 | 3,770 | 3,835 | 3,710 | 3,820 | 78,700 | 3,820 |
| 2018-09-03 | 3,890 | 3,895 | 3,750 | 3,770 | 124,400 | 3,770 |
| 2018-08-31 | 3,825 | 3,885 | 3,735 | 3,840 | 175,300 | 3,840 |
| 2018-08-30 | 3,960 | 4,015 | 3,830 | 3,900 | 258,000 | 3,900 |
| 2018-08-29 | 3,650 | 3,840 | 3,650 | 3,840 | 177,600 | 3,840 |
| 2018-08-28 | 3,625 | 3,845 | 3,625 | 3,645 | 259,900 | 3,645 |
| 2018-08-27 | 3,530 | 3,670 | 3,485 | 3,600 | 235,300 | 3,600 |
| 2018-08-24 | 3,495 | 3,520 | 3,340 | 3,480 | 232,300 | 3,480 |
| 2018-08-23 | 3,320 | 3,550 | 3,320 | 3,465 | 293,300 | 3,465 |
| 2018-08-22 | 3,105 | 3,285 | 3,105 | 3,260 | 124,100 | 3,260 |
| 2018-08-21 | 3,140 | 3,170 | 3,075 | 3,115 | 91,400 | 3,115 |
| 2018-08-20 | 3,250 | 3,275 | 3,175 | 3,175 | 86,300 | 3,175 |
| 2018-08-17 | 3,210 | 3,305 | 3,150 | 3,270 | 151,200 | 3,270 |
| 2018-08-16 | 3,180 | 3,230 | 3,150 | 3,185 | 87,200 | 3,185 |
| 2018-08-15 | 3,280 | 3,285 | 3,225 | 3,250 | 101,600 | 3,250 |
| 2018-08-14 | 3,235 | 3,335 | 3,235 | 3,300 | 114,400 | 3,300 |
| 2018-08-13 | 3,335 | 3,365 | 3,175 | 3,200 | 180,800 | 3,200 |
| 2018-08-10 | 3,520 | 3,540 | 3,390 | 3,400 | 154,200 | 3,400 |
| 2018-08-09 | 3,460 | 3,550 | 3,445 | 3,545 | 163,600 | 3,545 |
| 2018-08-08 | 3,410 | 3,465 | 3,360 | 3,460 | 200,300 | 3,460 |
| 2018-08-07 | 3,385 | 3,470 | 3,360 | 3,445 | 229,100 | 3,445 |
| 2018-08-06 | 3,335 | 3,480 | 3,335 | 3,385 | 245,300 | 3,385 |
| 2018-08-03 | 3,305 | 3,565 | 3,305 | 3,380 | 1,151,400 | 3,380 |
| 2018-08-02 | 4,150 | 4,160 | 4,000 | 4,005 | 208,800 | 4,005 |
| 2018-08-01 | 4,280 | 4,310 | 4,135 | 4,170 | 159,600 | 4,170 |
| 2018-07-31 | 4,285 | 4,285 | 4,080 | 4,240 | 193,900 | 4,240 |
| 2018-07-30 | 4,135 | 4,265 | 4,135 | 4,250 | 181,800 | 4,250 |
| 2018-07-27 | 4,180 | 4,185 | 4,085 | 4,125 | 90,400 | 4,125 |
| 2018-07-26 | 4,150 | 4,185 | 4,100 | 4,180 | 85,700 | 4,180 |
| 2018-07-25 | 4,055 | 4,185 | 4,045 | 4,120 | 170,700 | 4,120 |
| 2018-07-24 | 3,985 | 4,040 | 3,960 | 4,025 | 74,000 | 4,025 |
| 2018-07-23 | 3,970 | 4,050 | 3,955 | 3,960 | 89,200 | 3,960 |
| 2018-07-20 | 4,065 | 4,075 | 3,950 | 4,015 | 154,900 | 4,015 |
| 2018-07-19 | 4,100 | 4,155 | 4,075 | 4,085 | 60,400 | 4,085 |
| 2018-07-18 | 4,170 | 4,205 | 4,060 | 4,070 | 74,100 | 4,070 |
| 2018-07-17 | 3,990 | 4,190 | 3,985 | 4,155 | 123,300 | 4,155 |
| 2018-07-13 | 4,020 | 4,030 | 3,950 | 3,990 | 65,300 | 3,990 |
| 2018-07-12 | 4,035 | 4,060 | 3,950 | 3,950 | 97,300 | 3,950 |
| 2018-07-11 | 4,155 | 4,170 | 4,010 | 4,020 | 159,300 | 4,020 |
| 2018-07-10 | 4,080 | 4,235 | 4,020 | 4,210 | 188,700 | 4,210 |
| 2018-07-09 | 3,870 | 4,025 | 3,845 | 4,010 | 148,400 | 4,010 |
| 2018-07-06 | 3,830 | 3,905 | 3,790 | 3,870 | 158,400 | 3,870 |
| 2018-07-05 | 3,955 | 4,060 | 3,740 | 3,790 | 231,200 | 3,790 |
| 2018-07-04 | 4,155 | 4,160 | 3,955 | 3,985 | 160,700 | 3,985 |
| 2018-07-03 | 4,275 | 4,390 | 4,100 | 4,160 | 124,500 | 4,160 |
| 2018-07-02 | 4,210 | 4,360 | 4,195 | 4,235 | 118,600 | 4,235 |
| 2018-06-29 | 4,415 | 4,415 | 4,155 | 4,185 | 120,000 | 4,185 |
| 2018-06-28 | 4,325 | 4,400 | 4,205 | 4,380 | 120,900 | 4,380 |
| 2018-06-27 | 4,115 | 4,405 | 4,080 | 4,385 | 206,600 | 4,385 |
| 2018-06-26 | 3,900 | 4,320 | 3,880 | 4,065 | 287,300 | 4,065 |
| 2018-06-25 | 4,295 | 4,345 | 4,040 | 4,045 | 133,400 | 4,045 |
| 2018-06-22 | 4,325 | 4,380 | 4,300 | 4,325 | 53,100 | 4,325 |
| 2018-06-21 | 4,325 | 4,405 | 4,310 | 4,385 | 89,000 | 4,385 |
| 2018-06-20 | 4,160 | 4,340 | 4,080 | 4,320 | 183,600 | 4,320 |
| 2018-06-19 | 4,385 | 4,415 | 4,185 | 4,225 | 216,500 | 4,225 |
| 2018-06-18 | 4,520 | 4,535 | 4,385 | 4,410 | 165,200 | 4,410 |
| 2018-06-15 | 4,580 | 4,620 | 4,530 | 4,535 | 112,500 | 4,535 |
| 2018-06-14 | 4,605 | 4,670 | 4,545 | 4,550 | 117,900 | 4,550 |
| 2018-06-13 | 4,605 | 4,700 | 4,600 | 4,615 | 120,500 | 4,615 |
| 2018-06-12 | 4,580 | 4,635 | 4,520 | 4,610 | 122,700 | 4,610 |
| 2018-06-11 | 4,750 | 4,770 | 4,545 | 4,555 | 307,200 | 4,555 |
| 2018-06-08 | 4,670 | 4,830 | 4,655 | 4,770 | 166,500 | 4,770 |
| 2018-06-07 | 4,635 | 4,710 | 4,635 | 4,685 | 64,700 | 4,685 |
| 2018-06-06 | 4,680 | 4,690 | 4,625 | 4,650 | 88,300 | 4,650 |
| 2018-06-05 | 4,790 | 4,795 | 4,670 | 4,700 | 87,600 | 4,700 |
| 2018-06-04 | 4,735 | 4,790 | 4,715 | 4,790 | 80,000 | 4,790 |
| 2018-06-01 | 4,710 | 4,765 | 4,680 | 4,720 | 89,500 | 4,720 |
| 2018-05-31 | 4,795 | 4,795 | 4,695 | 4,745 | 134,000 | 4,745 |
| 2018-05-30 | 4,655 | 4,760 | 4,610 | 4,725 | 135,500 | 4,725 |
| 2018-05-29 | 4,880 | 4,915 | 4,730 | 4,760 | 129,700 | 4,760 |
| 2018-05-28 | 4,930 | 4,955 | 4,875 | 4,905 | 86,000 | 4,905 |
| 2018-05-25 | 4,850 | 4,955 | 4,820 | 4,910 | 113,200 | 4,910 |
| 2018-05-24 | 4,990 | 5,000 | 4,855 | 4,885 | 151,600 | 4,885 |
| 2018-05-23 | 5,120 | 5,120 | 4,985 | 5,010 | 97,400 | 5,010 |
| 2018-05-22 | 5,240 | 5,250 | 5,060 | 5,090 | 153,000 | 5,090 |
| 2018-05-21 | 4,950 | 5,240 | 4,920 | 5,180 | 299,000 | 5,180 |
| 2018-05-18 | 4,780 | 4,970 | 4,755 | 4,900 | 223,700 | 4,900 |
| 2018-05-17 | 4,755 | 4,865 | 4,740 | 4,820 | 189,000 | 4,820 |
| 2018-05-16 | 4,705 | 4,870 | 4,655 | 4,820 | 212,400 | 4,820 |
| 2018-05-15 | 4,870 | 4,870 | 4,685 | 4,700 | 254,700 | 4,700 |
| 2018-05-14 | 4,855 | 4,915 | 4,600 | 4,870 | 398,800 | 4,870 |
| 2018-05-11 | 5,100 | 5,490 | 4,825 | 4,915 | 1,266,800 | 4,915 |
| 2018-05-10 | 4,970 | 4,970 | 4,780 | 4,790 | 164,700 | 4,790 |
| 2018-05-09 | 4,890 | 4,945 | 4,830 | 4,940 | 102,400 | 4,940 |
| 2018-05-08 | 4,825 | 4,915 | 4,805 | 4,885 | 120,300 | 4,885 |
| 2018-05-07 | 4,775 | 4,830 | 4,740 | 4,755 | 53,300 | 4,755 |
| 2018-05-02 | 4,710 | 4,810 | 4,710 | 4,775 | 69,800 | 4,775 |
| 2018-05-01 | 4,670 | 4,795 | 4,625 | 4,685 | 80,800 | 4,685 |
| 2018-04-27 | 4,960 | 4,970 | 4,725 | 4,730 | 139,900 | 4,730 |
| 2018-04-26 | 4,810 | 4,995 | 4,810 | 4,900 | 269,200 | 4,900 |
| 2018-04-25 | 4,720 | 4,845 | 4,715 | 4,810 | 106,800 | 4,810 |
| 2018-04-24 | 4,900 | 4,905 | 4,795 | 4,800 | 108,600 | 4,800 |
| 2018-04-23 | 4,950 | 4,950 | 4,715 | 4,885 | 226,600 | 4,885 |
| 2018-04-20 | 4,425 | 4,810 | 4,425 | 4,795 | 252,000 | 4,795 |
| 2018-04-19 | 4,580 | 4,585 | 4,445 | 4,450 | 101,300 | 4,450 |
| 2018-04-18 | 4,455 | 4,580 | 4,455 | 4,520 | 105,200 | 4,520 |
| 2018-04-17 | 4,560 | 4,615 | 4,385 | 4,425 | 149,400 | 4,425 |
| 2018-04-16 | 4,490 | 4,595 | 4,490 | 4,560 | 101,200 | 4,560 |
| 2018-04-13 | 4,545 | 4,595 | 4,475 | 4,490 | 95,100 | 4,490 |
| 2018-04-12 | 4,475 | 4,620 | 4,445 | 4,530 | 124,000 | 4,530 |
| 2018-04-11 | 4,580 | 4,585 | 4,485 | 4,520 | 110,900 | 4,520 |
| 2018-04-10 | 4,575 | 4,625 | 4,530 | 4,600 | 89,700 | 4,600 |
| 2018-04-09 | 4,510 | 4,635 | 4,500 | 4,620 | 136,500 | 4,620 |
| 2018-04-06 | 4,630 | 4,660 | 4,520 | 4,565 | 142,200 | 4,565 |
| 2018-04-05 | 4,630 | 4,680 | 4,585 | 4,650 | 133,500 | 4,650 |
| 2018-04-04 | 4,555 | 4,660 | 4,515 | 4,595 | 264,300 | 4,595 |
| 2018-04-03 | 4,630 | 4,645 | 4,475 | 4,540 | 580,800 | 4,540 |
| 2018-03-30 | 5,090 | 5,120 | 4,990 | 5,050 | 277,100 | 5,050 |
| 2018-03-29 | 5,090 | 5,230 | 5,080 | 5,150 | 165,200 | 5,150 |
| 2018-03-28 | 4,975 | 5,110 | 4,975 | 5,020 | 122,700 | 5,020 |
| 2018-03-27 | 4,975 | 5,150 | 4,975 | 5,100 | 190,300 | 5,100 |
| 2018-03-26 | 4,825 | 4,995 | 4,710 | 4,925 | 314,000 | 4,925 |
| 2018-03-23 | 5,000 | 5,080 | 4,790 | 4,900 | 568,300 | 4,900 |
| 2018-03-22 | 5,390 | 5,420 | 5,160 | 5,230 | 380,600 | 5,230 |
| 2018-03-20 | 5,430 | 5,510 | 5,360 | 5,420 | 259,700 | 5,420 |
| 2018-03-19 | 5,760 | 5,920 | 5,510 | 5,510 | 324,000 | 5,510 |
| 2018-03-16 | 6,010 | 6,050 | 5,790 | 5,810 | 516,800 | 5,810 |
| 2018-03-15 | 6,150 | 6,260 | 6,150 | 6,170 | 139,400 | 6,170 |
| 2018-03-14 | 6,100 | 6,180 | 6,090 | 6,140 | 92,000 | 6,140 |
| 2018-03-13 | 6,120 | 6,240 | 6,040 | 6,160 | 197,400 | 6,160 |
| 2018-03-12 | 5,980 | 6,130 | 5,960 | 6,120 | 162,300 | 6,120 |
| 2018-03-09 | 5,810 | 5,900 | 5,800 | 5,890 | 91,800 | 5,890 |
| 2018-03-08 | 5,750 | 5,830 | 5,730 | 5,780 | 83,600 | 5,780 |
| 2018-03-07 | 5,730 | 5,950 | 5,700 | 5,700 | 162,000 | 5,700 |
| 2018-03-06 | 5,690 | 5,770 | 5,570 | 5,750 | 135,800 | 5,750 |
| 2018-03-05 | 5,750 | 5,800 | 5,440 | 5,490 | 224,400 | 5,490 |
| 2018-03-02 | 5,760 | 5,800 | 5,700 | 5,760 | 169,700 | 5,760 |
| 2018-03-01 | 6,010 | 6,030 | 5,910 | 5,960 | 144,900 | 5,960 |
| 2018-02-28 | 6,010 | 6,110 | 6,000 | 6,090 | 145,500 | 6,090 |
| 2018-02-27 | 6,190 | 6,210 | 6,030 | 6,040 | 140,300 | 6,040 |
| 2018-02-26 | 6,120 | 6,190 | 6,040 | 6,130 | 181,700 | 6,130 |
| 2018-02-23 | 6,060 | 6,150 | 5,990 | 6,020 | 146,500 | 6,020 |
| 2018-02-22 | 6,200 | 6,200 | 5,980 | 6,010 | 230,900 | 6,010 |
| 2018-02-21 | 6,370 | 6,470 | 6,120 | 6,220 | 359,600 | 6,220 |
| 2018-02-20 | 5,860 | 6,290 | 5,850 | 6,230 | 438,600 | 6,230 |
| 2018-02-19 | 5,620 | 5,870 | 5,570 | 5,820 | 304,300 | 5,820 |
| 2018-02-16 | 5,550 | 5,700 | 5,440 | 5,550 | 341,600 | 5,550 |
| 2018-02-15 | 5,940 | 6,030 | 5,470 | 5,480 | 547,200 | 5,480 |
| 2018-02-14 | 6,300 | 6,380 | 5,900 | 5,900 | 404,400 | 5,900 |
| 2018-02-13 | 6,020 | 6,210 | 5,900 | 6,140 | 477,200 | 6,140 |
| 2018-02-09 | 5,720 | 5,970 | 5,650 | 5,870 | 478,900 | 5,870 |
| 2018-02-08 | 6,170 | 6,270 | 6,100 | 6,220 | 198,700 | 6,220 |
| 2018-02-07 | 6,500 | 6,610 | 6,110 | 6,130 | 362,800 | 6,130 |
| 2018-02-06 | 6,500 | 6,700 | 5,980 | 6,130 | 605,300 | 6,130 |
| 2018-02-05 | 6,610 | 7,020 | 6,610 | 6,980 | 240,700 | 6,980 |
| 2018-02-02 | 6,850 | 6,930 | 6,710 | 6,910 | 215,500 | 6,910 |
| 2018-02-01 | 6,710 | 6,900 | 6,630 | 6,880 | 248,600 | 6,880 |
| 2018-01-31 | 6,590 | 6,740 | 6,530 | 6,630 | 181,100 | 6,630 |
| 2018-01-30 | 6,880 | 6,890 | 6,590 | 6,690 | 380,100 | 6,690 |
| 2018-01-29 | 7,040 | 7,050 | 6,870 | 6,940 | 257,100 | 6,940 |
| 2018-01-26 | 7,020 | 7,070 | 6,970 | 7,030 | 120,400 | 7,030 |
| 2018-01-25 | 7,030 | 7,110 | 6,960 | 6,990 | 136,300 | 6,990 |
| 2018-01-24 | 7,040 | 7,220 | 7,010 | 7,080 | 226,700 | 7,080 |
| 2018-01-23 | 6,920 | 7,050 | 6,890 | 7,040 | 163,200 | 7,040 |
| 2018-01-22 | 7,070 | 7,070 | 6,860 | 6,920 | 259,300 | 6,920 |
| 2018-01-19 | 6,980 | 7,060 | 6,950 | 7,030 | 146,000 | 7,030 |
| 2018-01-18 | 7,020 | 7,110 | 6,950 | 6,950 | 143,500 | 6,950 |
| 2018-01-17 | 7,000 | 7,080 | 6,930 | 6,980 | 187,700 | 6,980 |
| 2018-01-16 | 7,160 | 7,200 | 7,050 | 7,100 | 163,000 | 7,100 |
| 2018-01-15 | 7,360 | 7,360 | 7,110 | 7,220 | 182,100 | 7,220 |
| 2018-01-12 | 7,250 | 7,350 | 7,210 | 7,270 | 270,600 | 7,270 |
| 2018-01-11 | 7,120 | 7,260 | 7,000 | 7,150 | 272,100 | 7,150 |
| 2018-01-10 | 6,980 | 7,170 | 6,890 | 7,150 | 277,900 | 7,150 |
| 2018-01-09 | 6,830 | 6,970 | 6,750 | 6,920 | 208,300 | 6,920 |
| 2018-01-05 | 6,770 | 6,910 | 6,630 | 6,750 | 306,100 | 6,750 |
| 2018-01-04 | 6,700 | 6,770 | 6,600 | 6,770 | 204,400 | 6,770 |
分割・併合履歴 ： なし
