3938 LINE(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 | 3,800 | 3,850 | 3,755 | 3,775 | 494,400 | 3,775 |
| 2018-12-27 | 3,735 | 3,965 | 3,685 | 3,850 | 991,500 | 3,850 |
| 2018-12-26 | 3,615 | 3,665 | 3,475 | 3,540 | 764,200 | 3,540 |
| 2018-12-25 | 3,550 | 3,625 | 3,500 | 3,585 | 790,400 | 3,585 |
| 2018-12-21 | 3,645 | 3,800 | 3,635 | 3,760 | 1,135,600 | 3,760 |
| 2018-12-20 | 3,810 | 3,855 | 3,695 | 3,755 | 993,300 | 3,755 |
| 2018-12-19 | 3,690 | 3,845 | 3,665 | 3,775 | 1,039,300 | 3,775 |
| 2018-12-18 | 3,615 | 3,695 | 3,585 | 3,620 | 611,100 | 3,620 |
| 2018-12-17 | 3,640 | 3,665 | 3,585 | 3,655 | 465,700 | 3,655 |
| 2018-12-14 | 3,680 | 3,710 | 3,585 | 3,610 | 735,100 | 3,610 |
| 2018-12-13 | 3,700 | 3,760 | 3,650 | 3,670 | 604,600 | 3,670 |
| 2018-12-12 | 3,715 | 3,725 | 3,625 | 3,640 | 1,049,900 | 3,640 |
| 2018-12-11 | 3,680 | 3,780 | 3,655 | 3,715 | 869,000 | 3,715 |
| 2018-12-10 | 3,740 | 3,760 | 3,605 | 3,630 | 1,078,600 | 3,630 |
| 2018-12-07 | 3,835 | 3,970 | 3,765 | 3,915 | 1,104,200 | 3,915 |
| 2018-12-06 | 3,885 | 3,930 | 3,690 | 3,720 | 1,125,300 | 3,720 |
| 2018-12-05 | 3,800 | 3,995 | 3,760 | 3,920 | 1,125,100 | 3,920 |
| 2018-12-04 | 3,975 | 4,035 | 3,870 | 3,880 | 1,135,100 | 3,880 |
| 2018-12-03 | 4,125 | 4,135 | 3,910 | 3,975 | 1,479,400 | 3,975 |
| 2018-11-30 | 4,090 | 4,175 | 4,060 | 4,080 | 1,845,900 | 4,080 |
| 2018-11-29 | 4,100 | 4,150 | 4,015 | 4,090 | 1,949,000 | 4,090 |
| 2018-11-28 | 3,980 | 4,045 | 3,855 | 3,945 | 3,460,900 | 3,945 |
| 2018-11-27 | 3,610 | 3,985 | 3,580 | 3,840 | 7,461,300 | 3,840 |
| 2018-11-26 | 3,285 | 3,480 | 3,270 | 3,400 | 1,528,800 | 3,400 |
| 2018-11-22 | 3,145 | 3,235 | 3,135 | 3,225 | 694,600 | 3,225 |
| 2018-11-21 | 3,100 | 3,165 | 3,080 | 3,120 | 699,700 | 3,120 |
| 2018-11-20 | 3,185 | 3,205 | 3,150 | 3,165 | 777,300 | 3,165 |
| 2018-11-19 | 3,170 | 3,260 | 3,165 | 3,255 | 556,700 | 3,255 |
| 2018-11-16 | 3,245 | 3,255 | 3,140 | 3,180 | 1,077,200 | 3,180 |
| 2018-11-15 | 3,220 | 3,290 | 3,200 | 3,215 | 943,200 | 3,215 |
| 2018-11-14 | 3,250 | 3,300 | 3,230 | 3,240 | 656,800 | 3,240 |
| 2018-11-13 | 3,320 | 3,325 | 3,215 | 3,300 | 1,177,900 | 3,300 |
| 2018-11-12 | 3,345 | 3,415 | 3,340 | 3,390 | 619,200 | 3,390 |
| 2018-11-09 | 3,455 | 3,490 | 3,390 | 3,395 | 831,700 | 3,395 |
| 2018-11-08 | 3,615 | 3,625 | 3,440 | 3,450 | 1,177,500 | 3,450 |
| 2018-11-07 | 3,580 | 3,610 | 3,520 | 3,545 | 510,800 | 3,545 |
| 2018-11-06 | 3,560 | 3,570 | 3,300 | 3,510 | 1,273,600 | 3,510 |
| 2018-11-05 | 3,505 | 3,625 | 3,505 | 3,510 | 484,100 | 3,510 |
| 2018-11-02 | 3,435 | 3,575 | 3,420 | 3,560 | 967,900 | 3,560 |
| 2018-11-01 | 3,615 | 3,690 | 3,435 | 3,455 | 1,072,400 | 3,455 |
| 2018-10-31 | 3,480 | 3,590 | 3,440 | 3,580 | 900,100 | 3,580 |
| 2018-10-30 | 3,305 | 3,420 | 3,305 | 3,400 | 1,143,000 | 3,400 |
| 2018-10-29 | 3,395 | 3,410 | 3,275 | 3,350 | 2,123,600 | 3,350 |
| 2018-10-26 | 3,620 | 3,625 | 3,370 | 3,400 | 1,693,100 | 3,400 |
| 2018-10-25 | 3,640 | 3,645 | 3,540 | 3,590 | 2,314,000 | 3,590 |
| 2018-10-24 | 4,055 | 4,085 | 3,915 | 3,960 | 1,049,300 | 3,960 |
| 2018-10-23 | 4,060 | 4,080 | 4,010 | 4,055 | 885,300 | 4,055 |
| 2018-10-22 | 3,990 | 4,075 | 3,965 | 4,050 | 552,100 | 4,050 |
| 2018-10-19 | 3,985 | 4,055 | 3,950 | 4,015 | 628,600 | 4,015 |
| 2018-10-18 | 4,100 | 4,110 | 4,010 | 4,055 | 515,300 | 4,055 |
| 2018-10-17 | 4,100 | 4,195 | 4,060 | 4,100 | 1,498,000 | 4,100 |
| 2018-10-16 | 3,925 | 3,960 | 3,850 | 3,945 | 871,200 | 3,945 |
| 2018-10-15 | 4,045 | 4,050 | 3,915 | 3,915 | 804,900 | 3,915 |
| 2018-10-12 | 3,920 | 4,055 | 3,880 | 4,020 | 1,376,300 | 4,020 |
| 2018-10-11 | 3,835 | 3,970 | 3,820 | 3,920 | 1,546,300 | 3,920 |
| 2018-10-10 | 4,180 | 4,210 | 4,020 | 4,045 | 1,297,500 | 4,045 |
| 2018-10-09 | 4,190 | 4,200 | 4,015 | 4,090 | 1,606,900 | 4,090 |
| 2018-10-05 | 4,280 | 4,320 | 4,260 | 4,280 | 923,000 | 4,280 |
| 2018-10-04 | 4,465 | 4,475 | 4,290 | 4,290 | 1,407,500 | 4,290 |
| 2018-10-03 | 4,595 | 4,605 | 4,495 | 4,505 | 893,800 | 4,505 |
| 2018-10-02 | 4,755 | 4,770 | 4,575 | 4,580 | 940,200 | 4,580 |
| 2018-10-01 | 4,840 | 4,845 | 4,765 | 4,775 | 590,700 | 4,775 |
| 2018-09-28 | 4,810 | 4,830 | 4,765 | 4,800 | 607,600 | 4,800 |
| 2018-09-27 | 4,900 | 4,905 | 4,750 | 4,785 | 702,200 | 4,785 |
| 2018-09-26 | 4,900 | 4,920 | 4,850 | 4,880 | 652,400 | 4,880 |
| 2018-09-25 | 4,845 | 4,880 | 4,795 | 4,845 | 614,200 | 4,845 |
| 2018-09-21 | 4,970 | 4,970 | 4,870 | 4,890 | 573,500 | 4,890 |
| 2018-09-20 | 4,935 | 4,950 | 4,850 | 4,895 | 584,600 | 4,895 |
| 2018-09-19 | 4,845 | 4,935 | 4,820 | 4,930 | 1,057,600 | 4,930 |
| 2018-09-18 | 4,600 | 4,775 | 4,540 | 4,775 | 792,400 | 4,775 |
| 2018-09-14 | 4,655 | 4,655 | 4,580 | 4,585 | 368,200 | 4,585 |
| 2018-09-13 | 4,545 | 4,645 | 4,525 | 4,595 | 408,400 | 4,595 |
| 2018-09-12 | 4,650 | 4,670 | 4,560 | 4,565 | 473,000 | 4,565 |
| 2018-09-11 | 4,660 | 4,705 | 4,615 | 4,650 | 372,900 | 4,650 |
| 2018-09-10 | 4,575 | 4,670 | 4,550 | 4,650 | 434,700 | 4,650 |
| 2018-09-07 | 4,515 | 4,600 | 4,485 | 4,580 | 602,300 | 4,580 |
| 2018-09-06 | 4,710 | 4,780 | 4,585 | 4,630 | 999,800 | 4,630 |
| 2018-09-05 | 4,840 | 4,875 | 4,685 | 4,825 | 1,739,000 | 4,825 |
| 2018-09-04 | 5,090 | 5,110 | 5,020 | 5,080 | 230,300 | 5,080 |
| 2018-09-03 | 5,020 | 5,110 | 5,010 | 5,090 | 329,700 | 5,090 |
| 2018-08-31 | 4,940 | 5,140 | 4,920 | 5,120 | 1,082,300 | 5,120 |
| 2018-08-30 | 5,000 | 5,030 | 4,945 | 5,010 | 360,800 | 5,010 |
| 2018-08-29 | 4,995 | 5,020 | 4,900 | 4,920 | 452,200 | 4,920 |
| 2018-08-28 | 4,950 | 4,975 | 4,900 | 4,910 | 262,800 | 4,910 |
| 2018-08-27 | 4,880 | 4,940 | 4,860 | 4,935 | 273,300 | 4,935 |
| 2018-08-24 | 4,850 | 4,855 | 4,770 | 4,830 | 350,800 | 4,830 |
| 2018-08-23 | 4,800 | 4,820 | 4,765 | 4,800 | 313,100 | 4,800 |
| 2018-08-22 | 4,685 | 4,740 | 4,625 | 4,730 | 453,800 | 4,730 |
| 2018-08-21 | 4,690 | 4,860 | 4,685 | 4,700 | 772,800 | 4,700 |
| 2018-08-20 | 4,565 | 4,710 | 4,550 | 4,700 | 618,900 | 4,700 |
| 2018-08-17 | 4,595 | 4,630 | 4,555 | 4,585 | 533,500 | 4,585 |
| 2018-08-16 | 4,480 | 4,550 | 4,460 | 4,525 | 488,300 | 4,525 |
| 2018-08-15 | 4,820 | 4,830 | 4,505 | 4,535 | 722,500 | 4,535 |
| 2018-08-14 | 4,615 | 4,720 | 4,595 | 4,705 | 547,600 | 4,705 |
| 2018-08-13 | 4,750 | 4,755 | 4,600 | 4,615 | 743,300 | 4,615 |
| 2018-08-10 | 4,845 | 4,845 | 4,760 | 4,785 | 325,600 | 4,785 |
| 2018-08-09 | 4,860 | 4,880 | 4,815 | 4,830 | 277,000 | 4,830 |
| 2018-08-08 | 4,865 | 4,935 | 4,820 | 4,840 | 373,500 | 4,840 |
| 2018-08-07 | 4,835 | 4,870 | 4,800 | 4,850 | 350,600 | 4,850 |
| 2018-08-06 | 4,800 | 4,885 | 4,800 | 4,850 | 243,400 | 4,850 |
| 2018-08-03 | 4,865 | 4,930 | 4,810 | 4,860 | 473,300 | 4,860 |
| 2018-08-02 | 4,900 | 5,010 | 4,870 | 4,890 | 461,500 | 4,890 |
| 2018-08-01 | 4,905 | 4,960 | 4,895 | 4,920 | 473,900 | 4,920 |
| 2018-07-31 | 4,810 | 4,890 | 4,770 | 4,880 | 772,400 | 4,880 |
| 2018-07-30 | 5,080 | 5,120 | 4,945 | 4,960 | 812,800 | 4,960 |
| 2018-07-27 | 5,070 | 5,200 | 4,980 | 5,180 | 907,200 | 5,180 |
| 2018-07-26 | 4,800 | 5,220 | 4,795 | 5,150 | 1,895,600 | 5,150 |
| 2018-07-25 | 4,920 | 4,920 | 4,805 | 4,820 | 892,100 | 4,820 |
| 2018-07-24 | 4,960 | 4,990 | 4,895 | 4,925 | 828,800 | 4,925 |
| 2018-07-23 | 5,140 | 5,150 | 5,020 | 5,060 | 383,200 | 5,060 |
| 2018-07-20 | 5,130 | 5,180 | 5,090 | 5,130 | 455,500 | 5,130 |
| 2018-07-19 | 5,150 | 5,200 | 5,060 | 5,130 | 844,000 | 5,130 |
| 2018-07-18 | 5,040 | 5,090 | 4,955 | 4,985 | 691,600 | 4,985 |
| 2018-07-17 | 5,100 | 5,130 | 5,000 | 5,010 | 605,600 | 5,010 |
| 2018-07-13 | 5,020 | 5,130 | 5,010 | 5,090 | 593,100 | 5,090 |
| 2018-07-12 | 4,980 | 5,020 | 4,945 | 4,965 | 456,800 | 4,965 |
| 2018-07-11 | 5,020 | 5,050 | 4,925 | 4,965 | 828,800 | 4,965 |
| 2018-07-10 | 5,100 | 5,180 | 5,040 | 5,070 | 868,500 | 5,070 |
| 2018-07-09 | 4,870 | 5,100 | 4,855 | 5,080 | 1,127,300 | 5,080 |
| 2018-07-06 | 4,800 | 4,880 | 4,780 | 4,875 | 1,006,900 | 4,875 |
| 2018-07-05 | 4,630 | 4,785 | 4,625 | 4,730 | 1,015,100 | 4,730 |
| 2018-07-04 | 4,510 | 4,655 | 4,490 | 4,615 | 656,700 | 4,615 |
| 2018-07-03 | 4,590 | 4,595 | 4,405 | 4,480 | 906,700 | 4,480 |
| 2018-07-02 | 4,605 | 4,680 | 4,540 | 4,615 | 717,700 | 4,615 |
| 2018-06-29 | 4,800 | 4,870 | 4,600 | 4,615 | 1,489,100 | 4,615 |
| 2018-06-28 | 4,630 | 4,725 | 4,600 | 4,645 | 756,900 | 4,645 |
| 2018-06-27 | 4,560 | 4,690 | 4,560 | 4,610 | 648,200 | 4,610 |
| 2018-06-26 | 4,465 | 4,600 | 4,430 | 4,585 | 564,300 | 4,585 |
| 2018-06-25 | 4,630 | 4,650 | 4,525 | 4,575 | 1,347,200 | 4,575 |
| 2018-06-22 | 4,430 | 4,775 | 4,395 | 4,750 | 2,528,000 | 4,750 |
| 2018-06-21 | 4,250 | 4,310 | 4,250 | 4,295 | 410,800 | 4,295 |
| 2018-06-20 | 4,300 | 4,310 | 4,185 | 4,215 | 807,600 | 4,215 |
| 2018-06-19 | 4,315 | 4,410 | 4,305 | 4,310 | 811,100 | 4,310 |
| 2018-06-18 | 4,345 | 4,350 | 4,250 | 4,315 | 653,100 | 4,315 |
| 2018-06-15 | 4,350 | 4,485 | 4,310 | 4,325 | 1,349,400 | 4,325 |
| 2018-06-14 | 4,250 | 4,340 | 4,240 | 4,290 | 802,100 | 4,290 |
| 2018-06-13 | 4,405 | 4,415 | 4,310 | 4,340 | 1,233,400 | 4,340 |
| 2018-06-12 | 4,220 | 4,450 | 4,205 | 4,430 | 1,637,800 | 4,430 |
| 2018-06-11 | 4,000 | 4,115 | 4,000 | 4,100 | 581,200 | 4,100 |
| 2018-06-08 | 3,965 | 3,985 | 3,930 | 3,980 | 468,600 | 3,980 |
| 2018-06-07 | 3,995 | 4,005 | 3,950 | 3,995 | 468,700 | 3,995 |
| 2018-06-06 | 4,015 | 4,015 | 3,920 | 3,965 | 440,400 | 3,965 |
| 2018-06-05 | 3,960 | 4,020 | 3,960 | 4,000 | 696,300 | 4,000 |
| 2018-06-04 | 3,950 | 3,960 | 3,905 | 3,920 | 454,400 | 3,920 |
| 2018-06-01 | 3,980 | 3,985 | 3,890 | 3,905 | 846,000 | 3,905 |
| 2018-05-31 | 3,955 | 3,980 | 3,920 | 3,950 | 2,859,000 | 3,950 |
| 2018-05-30 | 3,875 | 3,900 | 3,850 | 3,895 | 775,400 | 3,895 |
| 2018-05-29 | 3,945 | 3,965 | 3,925 | 3,950 | 476,300 | 3,950 |
| 2018-05-28 | 3,970 | 4,005 | 3,950 | 3,985 | 498,500 | 3,985 |
| 2018-05-25 | 3,935 | 3,970 | 3,905 | 3,945 | 433,800 | 3,945 |
| 2018-05-24 | 3,900 | 3,940 | 3,885 | 3,930 | 648,500 | 3,930 |
| 2018-05-23 | 3,900 | 3,905 | 3,850 | 3,895 | 737,000 | 3,895 |
| 2018-05-22 | 3,975 | 3,975 | 3,900 | 3,920 | 666,700 | 3,920 |
| 2018-05-21 | 3,960 | 4,000 | 3,950 | 3,980 | 564,100 | 3,980 |
| 2018-05-18 | 3,955 | 3,970 | 3,905 | 3,960 | 576,000 | 3,960 |
| 2018-05-17 | 3,970 | 3,995 | 3,955 | 3,960 | 571,000 | 3,960 |
| 2018-05-16 | 4,040 | 4,055 | 3,985 | 4,000 | 761,600 | 4,000 |
| 2018-05-15 | 4,020 | 4,100 | 4,020 | 4,070 | 838,800 | 4,070 |
| 2018-05-14 | 4,010 | 4,015 | 3,985 | 3,990 | 468,700 | 3,990 |
| 2018-05-11 | 4,045 | 4,060 | 3,995 | 4,020 | 380,500 | 4,020 |
| 2018-05-10 | 4,020 | 4,030 | 3,995 | 4,005 | 303,300 | 4,005 |
| 2018-05-09 | 4,045 | 4,060 | 3,990 | 4,015 | 433,100 | 4,015 |
| 2018-05-08 | 4,000 | 4,045 | 3,980 | 4,025 | 564,300 | 4,025 |
| 2018-05-07 | 4,025 | 4,040 | 3,950 | 3,955 | 502,900 | 3,955 |
| 2018-05-02 | 3,995 | 4,030 | 3,955 | 3,970 | 477,000 | 3,970 |
| 2018-05-01 | 3,970 | 4,055 | 3,960 | 4,010 | 568,300 | 4,010 |
| 2018-04-27 | 3,995 | 4,020 | 3,955 | 3,995 | 538,400 | 3,995 |
| 2018-04-26 | 3,825 | 4,045 | 3,810 | 4,015 | 1,653,300 | 4,015 |
| 2018-04-25 | 4,100 | 4,145 | 4,030 | 4,035 | 803,300 | 4,035 |
| 2018-04-24 | 4,055 | 4,075 | 4,015 | 4,035 | 515,200 | 4,035 |
| 2018-04-23 | 4,120 | 4,175 | 4,010 | 4,035 | 846,600 | 4,035 |
| 2018-04-20 | 3,990 | 4,035 | 3,970 | 4,030 | 899,900 | 4,030 |
| 2018-04-19 | 4,115 | 4,150 | 4,080 | 4,085 | 391,100 | 4,085 |
| 2018-04-18 | 4,110 | 4,180 | 4,090 | 4,095 | 769,400 | 4,095 |
| 2018-04-17 | 4,115 | 4,125 | 4,025 | 4,040 | 791,700 | 4,040 |
| 2018-04-16 | 4,170 | 4,190 | 4,130 | 4,175 | 418,900 | 4,175 |
| 2018-04-13 | 4,200 | 4,250 | 4,175 | 4,195 | 577,500 | 4,195 |
| 2018-04-12 | 4,070 | 4,230 | 4,070 | 4,185 | 746,600 | 4,185 |
| 2018-04-11 | 4,080 | 4,100 | 3,960 | 4,080 | 1,041,600 | 4,080 |
| 2018-04-10 | 4,255 | 4,290 | 4,090 | 4,125 | 1,770,300 | 4,125 |
| 2018-04-09 | 4,240 | 4,325 | 4,200 | 4,290 | 631,500 | 4,290 |
| 2018-04-06 | 4,230 | 4,310 | 4,215 | 4,265 | 548,500 | 4,265 |
| 2018-04-05 | 4,280 | 4,295 | 4,155 | 4,220 | 618,800 | 4,220 |
| 2018-04-04 | 4,295 | 4,310 | 4,245 | 4,260 | 607,800 | 4,260 |
| 2018-04-03 | 4,170 | 4,250 | 4,160 | 4,230 | 408,400 | 4,230 |
| 2018-03-30 | 4,170 | 4,230 | 4,135 | 4,210 | 426,200 | 4,210 |
| 2018-03-29 | 4,180 | 4,235 | 4,125 | 4,160 | 776,900 | 4,160 |
| 2018-03-28 | 4,010 | 4,080 | 4,010 | 4,080 | 345,300 | 4,080 |
| 2018-03-27 | 4,045 | 4,090 | 4,030 | 4,090 | 513,800 | 4,090 |
| 2018-03-26 | 3,940 | 4,010 | 3,925 | 4,010 | 502,300 | 4,010 |
| 2018-03-23 | 4,030 | 4,050 | 3,980 | 3,980 | 636,200 | 3,980 |
| 2018-03-22 | 4,150 | 4,190 | 4,115 | 4,145 | 417,400 | 4,145 |
| 2018-03-20 | 4,160 | 4,170 | 4,110 | 4,135 | 423,200 | 4,135 |
| 2018-03-19 | 4,230 | 4,250 | 4,175 | 4,195 | 287,800 | 4,195 |
| 2018-03-16 | 4,300 | 4,345 | 4,240 | 4,260 | 446,600 | 4,260 |
| 2018-03-15 | 4,310 | 4,325 | 4,255 | 4,270 | 362,500 | 4,270 |
| 2018-03-14 | 4,285 | 4,330 | 4,275 | 4,315 | 271,800 | 4,315 |
| 2018-03-13 | 4,250 | 4,350 | 4,250 | 4,335 | 402,400 | 4,335 |
| 2018-03-12 | 4,270 | 4,295 | 4,235 | 4,250 | 311,200 | 4,250 |
| 2018-03-09 | 4,290 | 4,350 | 4,205 | 4,225 | 724,800 | 4,225 |
| 2018-03-08 | 4,210 | 4,250 | 4,185 | 4,215 | 510,400 | 4,215 |
| 2018-03-07 | 4,180 | 4,205 | 4,130 | 4,140 | 487,300 | 4,140 |
| 2018-03-06 | 4,200 | 4,215 | 4,170 | 4,190 | 439,300 | 4,190 |
| 2018-03-05 | 4,200 | 4,220 | 4,125 | 4,150 | 454,600 | 4,150 |
| 2018-03-02 | 4,190 | 4,205 | 4,150 | 4,200 | 735,600 | 4,200 |
| 2018-03-01 | 4,305 | 4,330 | 4,270 | 4,285 | 451,300 | 4,285 |
| 2018-02-28 | 4,350 | 4,415 | 4,345 | 4,345 | 460,500 | 4,345 |
| 2018-02-27 | 4,375 | 4,405 | 4,285 | 4,400 | 467,600 | 4,400 |
| 2018-02-26 | 4,410 | 4,445 | 4,335 | 4,340 | 445,000 | 4,340 |
| 2018-02-23 | 4,365 | 4,385 | 4,320 | 4,380 | 300,800 | 4,380 |
| 2018-02-22 | 4,425 | 4,450 | 4,365 | 4,365 | 637,700 | 4,365 |
| 2018-02-21 | 4,450 | 4,530 | 4,425 | 4,495 | 716,300 | 4,495 |
| 2018-02-20 | 4,430 | 4,460 | 4,410 | 4,440 | 289,300 | 4,440 |
| 2018-02-19 | 4,440 | 4,455 | 4,380 | 4,440 | 395,700 | 4,440 |
| 2018-02-16 | 4,400 | 4,440 | 4,320 | 4,435 | 660,400 | 4,435 |
| 2018-02-15 | 4,285 | 4,360 | 4,280 | 4,340 | 458,600 | 4,340 |
| 2018-02-14 | 4,260 | 4,310 | 4,235 | 4,255 | 426,200 | 4,255 |
| 2018-02-13 | 4,385 | 4,395 | 4,250 | 4,270 | 764,300 | 4,270 |
| 2018-02-09 | 4,135 | 4,350 | 4,130 | 4,340 | 1,224,400 | 4,340 |
| 2018-02-08 | 4,385 | 4,475 | 4,350 | 4,445 | 945,800 | 4,445 |
| 2018-02-07 | 4,650 | 4,655 | 4,450 | 4,480 | 1,831,900 | 4,480 |
| 2018-02-06 | 4,650 | 4,665 | 4,485 | 4,580 | 1,531,600 | 4,580 |
| 2018-02-05 | 4,835 | 4,915 | 4,825 | 4,880 | 943,200 | 4,880 |
| 2018-02-02 | 4,960 | 4,985 | 4,885 | 4,965 | 802,600 | 4,965 |
| 2018-02-01 | 4,990 | 5,080 | 4,880 | 4,990 | 2,294,700 | 4,990 |
| 2018-01-31 | 5,040 | 5,280 | 5,040 | 5,170 | 1,408,400 | 5,170 |
| 2018-01-30 | 4,950 | 5,070 | 4,950 | 5,040 | 1,021,000 | 5,040 |
| 2018-01-29 | 4,955 | 5,080 | 4,945 | 4,965 | 742,800 | 4,965 |
| 2018-01-26 | 4,760 | 4,880 | 4,660 | 4,860 | 1,097,000 | 4,860 |
| 2018-01-25 | 4,975 | 5,000 | 4,890 | 4,920 | 2,073,600 | 4,920 |
| 2018-01-24 | 5,050 | 5,090 | 5,010 | 5,070 | 376,300 | 5,070 |
| 2018-01-23 | 5,020 | 5,130 | 5,010 | 5,080 | 472,400 | 5,080 |
| 2018-01-22 | 4,985 | 5,020 | 4,935 | 5,000 | 323,100 | 5,000 |
| 2018-01-19 | 4,955 | 5,010 | 4,905 | 5,000 | 571,200 | 5,000 |
| 2018-01-18 | 5,010 | 5,050 | 4,980 | 5,000 | 631,100 | 5,000 |
| 2018-01-17 | 5,000 | 5,060 | 4,960 | 4,975 | 490,000 | 4,975 |
| 2018-01-16 | 4,950 | 5,140 | 4,950 | 5,130 | 563,200 | 5,130 |
| 2018-01-15 | 4,950 | 5,000 | 4,930 | 4,950 | 368,400 | 4,950 |
| 2018-01-12 | 4,970 | 5,030 | 4,905 | 4,940 | 1,240,400 | 4,940 |
| 2018-01-11 | 5,040 | 5,060 | 4,935 | 4,990 | 1,024,300 | 4,990 |
| 2018-01-10 | 5,210 | 5,250 | 5,110 | 5,190 | 999,800 | 5,190 |
| 2018-01-09 | 4,955 | 5,450 | 4,940 | 5,320 | 1,990,600 | 5,320 |
| 2018-01-05 | 4,880 | 4,880 | 4,780 | 4,830 | 512,500 | 4,830 |
| 2018-01-04 | 4,670 | 4,875 | 4,665 | 4,865 | 920,600 | 4,865 |
分割・併合履歴 ： なし
