3964 (株)オークネット 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 | 976 | 980 | 965 | 978 | 11,900 | 978 |
| 2018-12-27 | 966 | 978 | 959 | 976 | 28,900 | 976 |
| 2018-12-26 | 936 | 954 | 931 | 952 | 34,400 | 952 |
| 2018-12-25 | 936 | 953 | 930 | 935 | 68,500 | 935 |
| 2018-12-21 | 983 | 984 | 933 | 963 | 39,500 | 963 |
| 2018-12-20 | 1,016 | 1,017 | 986 | 997 | 39,100 | 997 |
| 2018-12-19 | 1,037 | 1,050 | 1,021 | 1,029 | 22,000 | 1,029 |
| 2018-12-18 | 1,060 | 1,060 | 1,029 | 1,046 | 21,400 | 1,046 |
| 2018-12-17 | 1,076 | 1,080 | 1,071 | 1,075 | 7,100 | 1,075 |
| 2018-12-14 | 1,099 | 1,099 | 1,074 | 1,081 | 13,900 | 1,081 |
| 2018-12-13 | 1,079 | 1,100 | 1,078 | 1,099 | 11,400 | 1,099 |
| 2018-12-12 | 1,055 | 1,077 | 1,055 | 1,070 | 8,500 | 1,070 |
| 2018-12-11 | 1,087 | 1,093 | 1,045 | 1,048 | 17,800 | 1,048 |
| 2018-12-10 | 1,136 | 1,136 | 1,087 | 1,089 | 12,300 | 1,089 |
| 2018-12-07 | 1,126 | 1,126 | 1,100 | 1,106 | 11,700 | 1,106 |
| 2018-12-06 | 1,121 | 1,124 | 1,098 | 1,124 | 19,400 | 1,124 |
| 2018-12-05 | 1,088 | 1,118 | 1,083 | 1,109 | 10,300 | 1,109 |
| 2018-12-04 | 1,146 | 1,146 | 1,107 | 1,107 | 19,100 | 1,107 |
| 2018-12-03 | 1,120 | 1,148 | 1,109 | 1,145 | 13,000 | 1,145 |
| 2018-11-30 | 1,097 | 1,123 | 1,091 | 1,120 | 19,400 | 1,120 |
| 2018-11-29 | 1,066 | 1,095 | 1,066 | 1,089 | 15,900 | 1,089 |
| 2018-11-28 | 1,056 | 1,066 | 1,054 | 1,062 | 26,200 | 1,062 |
| 2018-11-27 | 1,063 | 1,067 | 1,054 | 1,059 | 22,900 | 1,059 |
| 2018-11-26 | 1,062 | 1,070 | 1,048 | 1,069 | 16,100 | 1,069 |
| 2018-11-22 | 1,075 | 1,081 | 1,061 | 1,075 | 30,300 | 1,075 |
| 2018-11-21 | 1,033 | 1,078 | 1,033 | 1,075 | 46,600 | 1,075 |
| 2018-11-20 | 1,035 | 1,055 | 1,025 | 1,050 | 254,700 | 1,050 |
| 2018-11-19 | 1,076 | 1,076 | 1,045 | 1,051 | 94,900 | 1,051 |
| 2018-11-16 | 1,096 | 1,108 | 1,070 | 1,084 | 29,600 | 1,084 |
| 2018-11-15 | 1,085 | 1,114 | 1,080 | 1,108 | 29,800 | 1,108 |
| 2018-11-14 | 1,109 | 1,137 | 1,093 | 1,102 | 61,500 | 1,102 |
| 2018-11-13 | 1,176 | 1,210 | 1,155 | 1,169 | 6,800 | 1,169 |
| 2018-11-12 | 1,198 | 1,204 | 1,175 | 1,194 | 11,800 | 1,194 |
| 2018-11-09 | 1,206 | 1,216 | 1,199 | 1,206 | 4,900 | 1,206 |
| 2018-11-08 | 1,207 | 1,212 | 1,192 | 1,206 | 5,900 | 1,206 |
| 2018-11-07 | 1,200 | 1,218 | 1,183 | 1,186 | 6,500 | 1,186 |
| 2018-11-06 | 1,174 | 1,220 | 1,174 | 1,189 | 6,800 | 1,189 |
| 2018-11-05 | 1,165 | 1,175 | 1,150 | 1,164 | 6,900 | 1,164 |
| 2018-11-02 | 1,154 | 1,172 | 1,139 | 1,165 | 9,100 | 1,165 |
| 2018-11-01 | 1,162 | 1,180 | 1,141 | 1,157 | 13,200 | 1,157 |
| 2018-10-31 | 1,173 | 1,196 | 1,145 | 1,183 | 27,200 | 1,183 |
| 2018-10-30 | 1,110 | 1,154 | 1,100 | 1,152 | 24,400 | 1,152 |
| 2018-10-29 | 1,155 | 1,156 | 1,102 | 1,111 | 14,300 | 1,111 |
| 2018-10-26 | 1,169 | 1,172 | 1,137 | 1,145 | 10,500 | 1,145 |
| 2018-10-25 | 1,200 | 1,200 | 1,126 | 1,179 | 18,600 | 1,179 |
| 2018-10-24 | 1,204 | 1,230 | 1,204 | 1,219 | 7,300 | 1,219 |
| 2018-10-23 | 1,231 | 1,237 | 1,203 | 1,205 | 8,800 | 1,205 |
| 2018-10-22 | 1,222 | 1,250 | 1,220 | 1,223 | 7,600 | 1,223 |
| 2018-10-19 | 1,195 | 1,231 | 1,195 | 1,222 | 7,400 | 1,222 |
| 2018-10-18 | 1,239 | 1,239 | 1,198 | 1,198 | 7,400 | 1,198 |
| 2018-10-17 | 1,219 | 1,241 | 1,209 | 1,227 | 7,700 | 1,227 |
| 2018-10-16 | 1,206 | 1,214 | 1,195 | 1,208 | 12,700 | 1,208 |
| 2018-10-15 | 1,247 | 1,252 | 1,205 | 1,214 | 26,000 | 1,214 |
| 2018-10-12 | 1,226 | 1,272 | 1,224 | 1,251 | 14,300 | 1,251 |
| 2018-10-11 | 1,241 | 1,241 | 1,215 | 1,226 | 14,200 | 1,226 |
| 2018-10-10 | 1,286 | 1,300 | 1,266 | 1,266 | 17,500 | 1,266 |
| 2018-10-09 | 1,325 | 1,325 | 1,287 | 1,287 | 8,100 | 1,287 |
| 2018-10-05 | 1,327 | 1,330 | 1,321 | 1,324 | 12,100 | 1,324 |
| 2018-10-04 | 1,309 | 1,336 | 1,309 | 1,326 | 10,100 | 1,326 |
| 2018-10-03 | 1,333 | 1,333 | 1,290 | 1,294 | 12,400 | 1,294 |
| 2018-10-02 | 1,317 | 1,342 | 1,317 | 1,327 | 21,300 | 1,327 |
| 2018-10-01 | 1,283 | 1,298 | 1,276 | 1,297 | 16,200 | 1,297 |
| 2018-09-28 | 1,314 | 1,315 | 1,253 | 1,267 | 34,500 | 1,267 |
| 2018-09-27 | 1,340 | 1,340 | 1,320 | 1,327 | 8,300 | 1,327 |
| 2018-09-26 | 1,329 | 1,348 | 1,321 | 1,337 | 22,700 | 1,337 |
| 2018-09-25 | 1,317 | 1,329 | 1,300 | 1,329 | 33,700 | 1,329 |
| 2018-09-21 | 1,253 | 1,301 | 1,253 | 1,301 | 20,000 | 1,301 |
| 2018-09-20 | 1,278 | 1,278 | 1,248 | 1,257 | 13,200 | 1,257 |
| 2018-09-19 | 1,244 | 1,272 | 1,233 | 1,270 | 26,200 | 1,270 |
| 2018-09-18 | 1,239 | 1,259 | 1,232 | 1,244 | 19,800 | 1,244 |
| 2018-09-14 | 1,241 | 1,275 | 1,241 | 1,257 | 20,000 | 1,257 |
| 2018-09-13 | 1,275 | 1,285 | 1,245 | 1,251 | 6,700 | 1,251 |
| 2018-09-12 | 1,276 | 1,293 | 1,238 | 1,291 | 17,500 | 1,291 |
| 2018-09-11 | 1,282 | 1,282 | 1,232 | 1,276 | 15,000 | 1,276 |
| 2018-09-10 | 1,260 | 1,298 | 1,257 | 1,291 | 16,400 | 1,291 |
| 2018-09-07 | 1,275 | 1,282 | 1,256 | 1,266 | 15,000 | 1,266 |
| 2018-09-06 | 1,282 | 1,311 | 1,277 | 1,294 | 11,900 | 1,294 |
| 2018-09-05 | 1,280 | 1,298 | 1,280 | 1,295 | 10,900 | 1,295 |
| 2018-09-04 | 1,284 | 1,300 | 1,274 | 1,291 | 17,200 | 1,291 |
| 2018-09-03 | 1,305 | 1,313 | 1,288 | 1,291 | 20,100 | 1,291 |
| 2018-08-31 | 1,312 | 1,320 | 1,303 | 1,314 | 12,800 | 1,314 |
| 2018-08-30 | 1,305 | 1,317 | 1,300 | 1,312 | 14,400 | 1,312 |
| 2018-08-29 | 1,295 | 1,306 | 1,293 | 1,298 | 12,600 | 1,298 |
| 2018-08-28 | 1,337 | 1,339 | 1,284 | 1,299 | 45,200 | 1,299 |
| 2018-08-27 | 1,327 | 1,338 | 1,322 | 1,334 | 21,700 | 1,334 |
| 2018-08-24 | 1,325 | 1,329 | 1,320 | 1,327 | 18,400 | 1,327 |
| 2018-08-23 | 1,310 | 1,327 | 1,305 | 1,324 | 27,900 | 1,324 |
| 2018-08-22 | 1,312 | 1,318 | 1,307 | 1,312 | 15,200 | 1,312 |
| 2018-08-21 | 1,320 | 1,328 | 1,305 | 1,325 | 39,400 | 1,325 |
| 2018-08-20 | 1,327 | 1,335 | 1,309 | 1,320 | 53,200 | 1,320 |
| 2018-08-17 | 1,330 | 1,337 | 1,312 | 1,328 | 168,000 | 1,328 |
| 2018-08-16 | 1,360 | 1,361 | 1,313 | 1,360 | 50,500 | 1,360 |
| 2018-08-15 | 1,363 | 1,376 | 1,347 | 1,348 | 25,400 | 1,348 |
| 2018-08-14 | 1,389 | 1,392 | 1,338 | 1,375 | 42,300 | 1,375 |
| 2018-08-13 | 1,386 | 1,395 | 1,341 | 1,366 | 110,400 | 1,366 |
| 2018-08-10 | 1,573 | 1,578 | 1,534 | 1,541 | 16,600 | 1,541 |
| 2018-08-09 | 1,649 | 1,649 | 1,574 | 1,581 | 12,000 | 1,581 |
| 2018-08-08 | 1,630 | 1,650 | 1,618 | 1,649 | 10,300 | 1,649 |
| 2018-08-07 | 1,620 | 1,651 | 1,610 | 1,651 | 9,200 | 1,651 |
| 2018-08-06 | 1,639 | 1,650 | 1,620 | 1,621 | 8,900 | 1,621 |
| 2018-08-03 | 1,635 | 1,652 | 1,635 | 1,647 | 19,300 | 1,647 |
| 2018-08-02 | 1,654 | 1,694 | 1,642 | 1,649 | 11,900 | 1,649 |
| 2018-08-01 | 1,655 | 1,687 | 1,641 | 1,654 | 28,600 | 1,654 |
| 2018-07-31 | 1,648 | 1,695 | 1,637 | 1,670 | 15,100 | 1,670 |
| 2018-07-30 | 1,699 | 1,766 | 1,631 | 1,654 | 155,400 | 1,654 |
| 2018-07-27 | 1,730 | 1,730 | 1,665 | 1,696 | 36,700 | 1,696 |
| 2018-07-26 | 1,694 | 1,781 | 1,685 | 1,704 | 46,000 | 1,704 |
| 2018-07-25 | 1,781 | 1,788 | 1,671 | 1,694 | 47,300 | 1,694 |
| 2018-07-24 | 1,810 | 1,814 | 1,736 | 1,753 | 28,000 | 1,753 |
| 2018-07-23 | 1,822 | 1,840 | 1,800 | 1,810 | 29,700 | 1,810 |
| 2018-07-20 | 1,817 | 1,887 | 1,817 | 1,837 | 16,400 | 1,837 |
| 2018-07-19 | 1,788 | 1,862 | 1,770 | 1,826 | 32,800 | 1,826 |
| 2018-07-18 | 1,951 | 1,964 | 1,812 | 1,812 | 51,500 | 1,812 |
| 2018-07-17 | 1,960 | 1,978 | 1,935 | 1,951 | 50,600 | 1,951 |
| 2018-07-13 | 1,905 | 1,992 | 1,905 | 1,974 | 52,900 | 1,974 |
| 2018-07-12 | 1,800 | 1,900 | 1,769 | 1,879 | 64,700 | 1,879 |
| 2018-07-11 | 1,738 | 1,807 | 1,705 | 1,797 | 47,800 | 1,797 |
| 2018-07-10 | 1,681 | 1,820 | 1,668 | 1,738 | 59,100 | 1,738 |
| 2018-07-09 | 1,550 | 1,687 | 1,542 | 1,669 | 60,000 | 1,669 |
| 2018-07-06 | 1,520 | 1,556 | 1,499 | 1,527 | 10,200 | 1,527 |
| 2018-07-05 | 1,520 | 1,550 | 1,472 | 1,520 | 10,500 | 1,520 |
| 2018-07-04 | 1,503 | 1,528 | 1,476 | 1,521 | 8,000 | 1,521 |
| 2018-07-03 | 1,521 | 1,555 | 1,479 | 1,504 | 10,700 | 1,504 |
| 2018-07-02 | 1,508 | 1,530 | 1,502 | 1,523 | 9,800 | 1,523 |
| 2018-06-29 | 1,509 | 1,568 | 1,503 | 1,508 | 13,600 | 1,508 |
| 2018-06-28 | 1,516 | 1,597 | 1,493 | 1,525 | 17,800 | 1,525 |
| 2018-06-27 | 1,491 | 1,616 | 1,461 | 1,516 | 21,100 | 1,516 |
| 2018-06-26 | 1,491 | 1,507 | 1,483 | 1,491 | 8,400 | 1,491 |
| 2018-06-25 | 1,500 | 1,500 | 1,478 | 1,491 | 10,800 | 1,491 |
| 2018-06-22 | 1,454 | 1,482 | 1,454 | 1,473 | 7,600 | 1,473 |
| 2018-06-21 | 1,503 | 1,522 | 1,445 | 1,446 | 14,500 | 1,446 |
| 2018-06-20 | 1,460 | 1,510 | 1,453 | 1,495 | 18,000 | 1,495 |
| 2018-06-19 | 1,492 | 1,499 | 1,452 | 1,460 | 7,300 | 1,460 |
| 2018-06-18 | 1,500 | 1,500 | 1,466 | 1,492 | 8,600 | 1,492 |
| 2018-06-15 | 1,468 | 1,479 | 1,451 | 1,477 | 8,600 | 1,477 |
| 2018-06-14 | 1,460 | 1,491 | 1,446 | 1,468 | 8,100 | 1,468 |
| 2018-06-13 | 1,456 | 1,500 | 1,444 | 1,460 | 11,100 | 1,460 |
| 2018-06-12 | 1,419 | 1,491 | 1,396 | 1,475 | 17,800 | 1,475 |
| 2018-06-11 | 1,498 | 1,513 | 1,445 | 1,449 | 21,200 | 1,449 |
| 2018-06-08 | 1,456 | 1,519 | 1,456 | 1,478 | 31,600 | 1,478 |
| 2018-06-07 | 1,425 | 1,530 | 1,425 | 1,498 | 22,500 | 1,498 |
| 2018-06-06 | 1,438 | 1,438 | 1,412 | 1,425 | 15,900 | 1,425 |
| 2018-06-05 | 1,396 | 1,427 | 1,379 | 1,427 | 6,300 | 1,427 |
| 2018-06-04 | 1,365 | 1,395 | 1,357 | 1,395 | 8,100 | 1,395 |
| 2018-06-01 | 1,327 | 1,355 | 1,327 | 1,344 | 9,400 | 1,344 |
| 2018-05-31 | 1,327 | 1,344 | 1,319 | 1,327 | 10,900 | 1,327 |
| 2018-05-30 | 1,336 | 1,351 | 1,322 | 1,324 | 9,700 | 1,324 |
| 2018-05-29 | 1,380 | 1,385 | 1,333 | 1,347 | 19,100 | 1,347 |
| 2018-05-28 | 1,384 | 1,384 | 1,354 | 1,378 | 8,600 | 1,378 |
| 2018-05-25 | 1,400 | 1,400 | 1,379 | 1,384 | 4,100 | 1,384 |
| 2018-05-24 | 1,405 | 1,405 | 1,387 | 1,391 | 6,200 | 1,391 |
| 2018-05-23 | 1,411 | 1,419 | 1,388 | 1,404 | 7,400 | 1,404 |
| 2018-05-22 | 1,422 | 1,422 | 1,404 | 1,409 | 5,200 | 1,409 |
| 2018-05-21 | 1,425 | 1,425 | 1,408 | 1,422 | 7,200 | 1,422 |
| 2018-05-18 | 1,427 | 1,427 | 1,411 | 1,419 | 4,900 | 1,419 |
| 2018-05-17 | 1,447 | 1,447 | 1,422 | 1,434 | 6,200 | 1,434 |
| 2018-05-16 | 1,392 | 1,449 | 1,391 | 1,446 | 39,000 | 1,446 |
| 2018-05-15 | 1,422 | 1,449 | 1,422 | 1,447 | 11,400 | 1,447 |
| 2018-05-14 | 1,411 | 1,440 | 1,411 | 1,440 | 7,200 | 1,440 |
| 2018-05-11 | 1,422 | 1,424 | 1,402 | 1,424 | 4,300 | 1,424 |
| 2018-05-10 | 1,429 | 1,429 | 1,404 | 1,423 | 5,400 | 1,423 |
| 2018-05-09 | 1,426 | 1,426 | 1,409 | 1,419 | 6,700 | 1,419 |
| 2018-05-08 | 1,382 | 1,426 | 1,382 | 1,412 | 11,200 | 1,412 |
| 2018-05-07 | 1,387 | 1,398 | 1,371 | 1,382 | 22,100 | 1,382 |
| 2018-05-02 | 1,381 | 1,400 | 1,374 | 1,385 | 20,100 | 1,385 |
| 2018-05-01 | 1,398 | 1,425 | 1,377 | 1,380 | 21,900 | 1,380 |
| 2018-04-27 | 1,390 | 1,424 | 1,386 | 1,419 | 26,500 | 1,419 |
| 2018-04-26 | 1,434 | 1,440 | 1,386 | 1,393 | 117,800 | 1,393 |
| 2018-04-25 | 1,506 | 1,521 | 1,442 | 1,445 | 25,600 | 1,445 |
| 2018-04-24 | 1,553 | 1,578 | 1,489 | 1,502 | 21,100 | 1,502 |
| 2018-04-23 | 1,513 | 1,577 | 1,513 | 1,558 | 10,100 | 1,558 |
| 2018-04-20 | 1,512 | 1,554 | 1,512 | 1,518 | 9,300 | 1,518 |
| 2018-04-19 | 1,498 | 1,540 | 1,498 | 1,507 | 8,300 | 1,507 |
| 2018-04-18 | 1,492 | 1,528 | 1,492 | 1,507 | 13,300 | 1,507 |
| 2018-04-17 | 1,489 | 1,521 | 1,483 | 1,492 | 10,500 | 1,492 |
| 2018-04-16 | 1,497 | 1,531 | 1,488 | 1,498 | 12,500 | 1,498 |
| 2018-04-13 | 1,506 | 1,555 | 1,491 | 1,501 | 14,700 | 1,501 |
| 2018-04-12 | 1,451 | 1,527 | 1,451 | 1,505 | 9,100 | 1,505 |
| 2018-04-11 | 1,465 | 1,467 | 1,446 | 1,451 | 10,500 | 1,451 |
| 2018-04-10 | 1,479 | 1,500 | 1,461 | 1,465 | 18,800 | 1,465 |
| 2018-04-09 | 1,482 | 1,484 | 1,432 | 1,462 | 26,700 | 1,462 |
| 2018-04-06 | 1,514 | 1,515 | 1,475 | 1,482 | 8,800 | 1,482 |
| 2018-04-05 | 1,477 | 1,508 | 1,477 | 1,503 | 10,100 | 1,503 |
| 2018-04-04 | 1,471 | 1,483 | 1,458 | 1,474 | 9,100 | 1,474 |
| 2018-04-03 | 1,474 | 1,500 | 1,470 | 1,470 | 4,200 | 1,470 |
| 2018-03-30 | 1,481 | 1,484 | 1,460 | 1,473 | 4,200 | 1,473 |
| 2018-03-29 | 1,487 | 1,522 | 1,439 | 1,475 | 21,400 | 1,475 |
| 2018-03-28 | 1,480 | 1,518 | 1,445 | 1,473 | 18,300 | 1,473 |
| 2018-03-27 | 1,460 | 1,527 | 1,440 | 1,499 | 25,200 | 1,499 |
| 2018-03-26 | 1,455 | 1,487 | 1,429 | 1,481 | 20,700 | 1,481 |
| 2018-03-23 | 1,600 | 1,600 | 1,516 | 1,525 | 23,400 | 1,525 |
| 2018-03-22 | 1,564 | 1,584 | 1,553 | 1,578 | 8,800 | 1,578 |
| 2018-03-20 | 1,565 | 1,573 | 1,557 | 1,572 | 6,200 | 1,572 |
| 2018-03-19 | 1,532 | 1,572 | 1,515 | 1,565 | 8,300 | 1,565 |
| 2018-03-16 | 1,547 | 1,547 | 1,523 | 1,532 | 8,100 | 1,532 |
| 2018-03-15 | 1,526 | 1,560 | 1,526 | 1,554 | 6,300 | 1,554 |
| 2018-03-14 | 1,559 | 1,569 | 1,543 | 1,563 | 9,300 | 1,563 |
| 2018-03-13 | 1,517 | 1,562 | 1,510 | 1,559 | 12,800 | 1,559 |
| 2018-03-12 | 1,497 | 1,513 | 1,483 | 1,492 | 6,700 | 1,492 |
| 2018-03-09 | 1,515 | 1,525 | 1,481 | 1,487 | 16,300 | 1,487 |
| 2018-03-08 | 1,485 | 1,485 | 1,449 | 1,473 | 8,600 | 1,473 |
| 2018-03-07 | 1,482 | 1,508 | 1,480 | 1,486 | 9,600 | 1,486 |
| 2018-03-06 | 1,504 | 1,518 | 1,476 | 1,484 | 17,300 | 1,484 |
| 2018-03-05 | 1,428 | 1,538 | 1,428 | 1,496 | 45,800 | 1,496 |
| 2018-03-02 | 1,429 | 1,448 | 1,413 | 1,440 | 13,600 | 1,440 |
| 2018-03-01 | 1,468 | 1,468 | 1,421 | 1,430 | 16,600 | 1,430 |
| 2018-02-28 | 1,422 | 1,472 | 1,417 | 1,463 | 27,900 | 1,463 |
| 2018-02-27 | 1,444 | 1,450 | 1,430 | 1,439 | 24,900 | 1,439 |
| 2018-02-26 | 1,428 | 1,450 | 1,427 | 1,450 | 20,600 | 1,450 |
| 2018-02-23 | 1,420 | 1,450 | 1,408 | 1,450 | 52,400 | 1,450 |
| 2018-02-22 | 1,393 | 1,417 | 1,380 | 1,399 | 39,000 | 1,399 |
| 2018-02-21 | 1,365 | 1,398 | 1,359 | 1,386 | 25,900 | 1,386 |
| 2018-02-20 | 1,350 | 1,362 | 1,329 | 1,361 | 56,200 | 1,361 |
| 2018-02-19 | 1,347 | 1,355 | 1,327 | 1,351 | 30,100 | 1,351 |
| 2018-02-16 | 1,360 | 1,370 | 1,315 | 1,323 | 54,100 | 1,323 |
| 2018-02-15 | 1,350 | 1,377 | 1,350 | 1,376 | 62,200 | 1,376 |
| 2018-02-14 | 1,378 | 1,416 | 1,331 | 1,371 | 104,800 | 1,371 |
| 2018-02-13 | 1,650 | 1,650 | 1,570 | 1,618 | 43,300 | 1,618 |
| 2018-02-09 | 1,580 | 1,616 | 1,578 | 1,591 | 23,100 | 1,591 |
| 2018-02-08 | 1,566 | 1,649 | 1,566 | 1,599 | 26,800 | 1,599 |
| 2018-02-07 | 1,540 | 1,582 | 1,540 | 1,551 | 18,300 | 1,551 |
| 2018-02-06 | 1,500 | 1,513 | 1,473 | 1,508 | 33,600 | 1,508 |
| 2018-02-05 | 1,560 | 1,560 | 1,524 | 1,540 | 17,600 | 1,540 |
| 2018-02-02 | 1,560 | 1,576 | 1,550 | 1,563 | 23,400 | 1,563 |
| 2018-02-01 | 1,548 | 1,559 | 1,546 | 1,557 | 17,800 | 1,557 |
| 2018-01-31 | 1,561 | 1,561 | 1,520 | 1,525 | 25,600 | 1,525 |
| 2018-01-30 | 1,541 | 1,556 | 1,538 | 1,550 | 21,700 | 1,550 |
| 2018-01-29 | 1,549 | 1,565 | 1,507 | 1,530 | 21,800 | 1,530 |
| 2018-01-26 | 1,551 | 1,578 | 1,522 | 1,525 | 27,500 | 1,525 |
| 2018-01-25 | 1,515 | 1,550 | 1,514 | 1,525 | 17,600 | 1,525 |
| 2018-01-24 | 1,496 | 1,515 | 1,491 | 1,515 | 19,000 | 1,515 |
| 2018-01-23 | 1,488 | 1,500 | 1,488 | 1,496 | 12,700 | 1,496 |
| 2018-01-22 | 1,472 | 1,490 | 1,465 | 1,488 | 13,800 | 1,488 |
| 2018-01-19 | 1,464 | 1,492 | 1,464 | 1,482 | 14,700 | 1,482 |
| 2018-01-18 | 1,482 | 1,496 | 1,461 | 1,463 | 19,300 | 1,463 |
| 2018-01-17 | 1,494 | 1,496 | 1,480 | 1,483 | 23,300 | 1,483 |
| 2018-01-16 | 1,480 | 1,500 | 1,475 | 1,495 | 6,900 | 1,495 |
| 2018-01-15 | 1,473 | 1,485 | 1,473 | 1,479 | 5,600 | 1,479 |
| 2018-01-12 | 1,486 | 1,489 | 1,475 | 1,481 | 13,800 | 1,481 |
| 2018-01-11 | 1,487 | 1,496 | 1,487 | 1,495 | 13,800 | 1,495 |
| 2018-01-10 | 1,480 | 1,497 | 1,468 | 1,493 | 23,600 | 1,493 |
| 2018-01-09 | 1,500 | 1,508 | 1,468 | 1,477 | 11,300 | 1,477 |
| 2018-01-05 | 1,459 | 1,504 | 1,459 | 1,499 | 42,400 | 1,499 |
| 2018-01-04 | 1,444 | 1,469 | 1,444 | 1,458 | 26,300 | 1,458 |
分割・併合履歴 ： なし
