4627 ナトコ(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 | 1,021 | 1,092 | 1,021 | 1,050 | 3,400 | 1,050 |
| 2018-12-27 | 1,031 | 1,050 | 990 | 1,021 | 24,700 | 1,021 |
| 2018-12-26 | 970 | 1,031 | 970 | 1,026 | 500 | 1,026 |
| 2018-12-25 | 1,001 | 1,011 | 970 | 982 | 7,900 | 982 |
| 2018-12-21 | 1,048 | 1,078 | 1,025 | 1,025 | 4,600 | 1,025 |
| 2018-12-20 | 1,092 | 1,092 | 1,040 | 1,048 | 3,800 | 1,048 |
| 2018-12-19 | 1,090 | 1,101 | 1,074 | 1,081 | 8,100 | 1,081 |
| 2018-12-18 | 1,055 | 1,077 | 1,040 | 1,074 | 8,800 | 1,074 |
| 2018-12-17 | 1,057 | 1,100 | 1,025 | 1,051 | 26,700 | 1,051 |
| 2018-12-14 | 1,117 | 1,117 | 1,117 | 1,117 | 20,100 | 1,117 |
| 2018-12-13 | 953 | 982 | 953 | 967 | 5,500 | 967 |
| 2018-12-12 | 953 | 959 | 950 | 952 | 2,000 | 952 |
| 2018-12-11 | 952 | 959 | 952 | 952 | 2,400 | 952 |
| 2018-12-10 | 965 | 965 | 951 | 951 | 6,200 | 951 |
| 2018-12-07 | 970 | 979 | 968 | 968 | 2,600 | 968 |
| 2018-12-06 | 970 | 970 | 966 | 970 | 2,400 | 970 |
| 2018-12-05 | 974 | 979 | 969 | 969 | 3,700 | 969 |
| 2018-12-04 | 974 | 980 | 974 | 976 | 4,300 | 976 |
| 2018-12-03 | 979 | 988 | 966 | 974 | 7,200 | 974 |
| 2018-11-30 | 990 | 990 | 965 | 979 | 23,200 | 979 |
| 2018-11-29 | 987 | 992 | 977 | 977 | 18,500 | 977 |
| 2018-11-28 | 990 | 990 | 978 | 979 | 9,100 | 979 |
| 2018-11-27 | 983 | 989 | 978 | 978 | 11,300 | 978 |
| 2018-11-26 | 990 | 990 | 980 | 985 | 4,700 | 985 |
| 2018-11-22 | 990 | 999 | 989 | 989 | 6,100 | 989 |
| 2018-11-21 | 1,005 | 1,005 | 979 | 990 | 9,400 | 990 |
| 2018-11-20 | 1,027 | 1,027 | 1,010 | 1,018 | 2,100 | 1,018 |
| 2018-11-19 | 1,014 | 1,028 | 1,014 | 1,028 | 1,600 | 1,028 |
| 2018-11-16 | 1,043 | 1,060 | 1,014 | 1,014 | 7,300 | 1,014 |
| 2018-11-15 | 1,080 | 1,080 | 1,049 | 1,060 | 4,000 | 1,060 |
| 2018-11-14 | 1,085 | 1,105 | 1,077 | 1,082 | 2,000 | 1,082 |
| 2018-11-13 | 1,121 | 1,121 | 1,090 | 1,115 | 1,300 | 1,115 |
| 2018-11-12 | 1,129 | 1,129 | 1,129 | 1,129 | 400 | 1,129 |
| 2018-11-09 | 1,130 | 1,130 | 1,104 | 1,129 | 2,900 | 1,129 |
| 2018-11-08 | 1,130 | 1,148 | 1,130 | 1,142 | 1,300 | 1,142 |
| 2018-11-07 | 1,105 | 1,134 | 1,105 | 1,130 | 2,400 | 1,130 |
| 2018-11-06 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2018-11-05 | 1,130 | 1,130 | 1,130 | 1,130 | 700 | 1,130 |
| 2018-11-02 | 1,128 | 1,130 | 1,124 | 1,130 | 4,400 | 1,130 |
| 2018-11-01 | 1,128 | 1,128 | 1,128 | 1,128 | 1,300 | 1,128 |
| 2018-10-31 | 1,092 | 1,128 | 1,092 | 1,128 | 2,000 | 1,128 |
| 2018-10-30 | 1,098 | 1,132 | 1,047 | 1,091 | 1,800 | 1,091 |
| 2018-10-29 | 1,157 | 1,157 | 1,110 | 1,111 | 4,100 | 1,111 |
| 2018-10-26 | 1,229 | 1,229 | 1,170 | 1,174 | 2,400 | 1,174 |
| 2018-10-25 | 1,169 | 1,194 | 1,169 | 1,169 | 1,300 | 1,169 |
| 2018-10-24 | 1,207 | 1,207 | 1,207 | 1,207 | 100 | 1,207 |
| 2018-10-23 | 1,195 | 1,195 | 1,195 | 1,195 | 300 | 1,195 |
| 2018-10-22 | 1,206 | 1,210 | 1,197 | 1,208 | 3,900 | 1,208 |
| 2018-10-19 | 1,196 | 1,209 | 1,195 | 1,202 | 800 | 1,202 |
| 2018-10-18 | 1,200 | 1,209 | 1,200 | 1,209 | 1,000 | 1,209 |
| 2018-10-17 | 1,210 | 1,210 | 1,185 | 1,200 | 3,200 | 1,200 |
| 2018-10-16 | 1,215 | 1,215 | 1,213 | 1,213 | 300 | 1,213 |
| 2018-10-15 | 1,202 | 1,216 | 1,201 | 1,216 | 1,400 | 1,216 |
| 2018-10-12 | 1,181 | 1,205 | 1,181 | 1,205 | 700 | 1,205 |
| 2018-10-11 | 1,154 | 1,208 | 1,154 | 1,205 | 1,900 | 1,205 |
| 2018-10-10 | 1,199 | 1,226 | 1,199 | 1,226 | 5,400 | 1,226 |
| 2018-10-09 | 1,203 | 1,217 | 1,199 | 1,199 | 1,500 | 1,199 |
| 2018-10-05 | 1,208 | 1,208 | 1,203 | 1,207 | 1,000 | 1,207 |
| 2018-10-04 | 1,206 | 1,227 | 1,206 | 1,207 | 1,300 | 1,207 |
| 2018-10-03 | 1,231 | 1,231 | 1,203 | 1,206 | 1,400 | 1,206 |
| 2018-10-02 | 1,210 | 1,228 | 1,210 | 1,228 | 1,200 | 1,228 |
| 2018-10-01 | 1,214 | 1,214 | 1,185 | 1,211 | 1,900 | 1,211 |
| 2018-09-28 | 1,208 | 1,224 | 1,208 | 1,214 | 3,400 | 1,214 |
| 2018-09-27 | 1,189 | 1,216 | 1,189 | 1,208 | 4,200 | 1,208 |
| 2018-09-26 | 1,200 | 1,205 | 1,146 | 1,180 | 5,000 | 1,180 |
| 2018-09-25 | 1,181 | 1,209 | 1,181 | 1,199 | 700 | 1,199 |
| 2018-09-21 | 1,181 | 1,200 | 1,181 | 1,200 | 3,500 | 1,200 |
| 2018-09-20 | 1,175 | 1,189 | 1,175 | 1,180 | 800 | 1,180 |
| 2018-09-19 | 1,175 | 1,176 | 1,162 | 1,162 | 1,500 | 1,162 |
| 2018-09-18 | 1,162 | 1,177 | 1,162 | 1,177 | 500 | 1,177 |
| 2018-09-14 | 1,160 | 1,167 | 1,160 | 1,162 | 800 | 1,162 |
| 2018-09-13 | 1,154 | 1,184 | 1,154 | 1,161 | 400 | 1,161 |
| 2018-09-12 | 1,176 | 1,176 | 1,153 | 1,153 | 400 | 1,153 |
| 2018-09-11 | 1,179 | 1,180 | 1,143 | 1,179 | 2,600 | 1,179 |
| 2018-09-10 | 1,167 | 1,179 | 1,167 | 1,179 | 400 | 1,179 |
| 2018-09-07 | 1,167 | 1,167 | 1,160 | 1,167 | 1,100 | 1,167 |
| 2018-09-06 | 1,168 | 1,170 | 1,167 | 1,167 | 2,100 | 1,167 |
| 2018-09-05 | 1,175 | 1,175 | 1,168 | 1,168 | 2,000 | 1,168 |
| 2018-09-04 | 1,170 | 1,175 | 1,169 | 1,169 | 2,500 | 1,169 |
| 2018-09-03 | 1,198 | 1,198 | 1,150 | 1,169 | 15,700 | 1,169 |
| 2018-08-31 | 1,258 | 1,291 | 1,255 | 1,258 | 8,800 | 1,258 |
| 2018-08-30 | 1,259 | 1,272 | 1,245 | 1,258 | 5,000 | 1,258 |
| 2018-08-29 | 1,260 | 1,274 | 1,259 | 1,259 | 3,300 | 1,259 |
| 2018-08-28 | 1,260 | 1,260 | 1,258 | 1,259 | 2,500 | 1,259 |
| 2018-08-27 | 1,230 | 1,260 | 1,227 | 1,260 | 2,900 | 1,260 |
| 2018-08-24 | 1,227 | 1,233 | 1,227 | 1,230 | 1,000 | 1,230 |
| 2018-08-23 | 1,236 | 1,236 | 1,228 | 1,228 | 400 | 1,228 |
| 2018-08-22 | 1,244 | 1,259 | 1,236 | 1,236 | 13,100 | 1,236 |
| 2018-08-21 | 1,246 | 1,264 | 1,235 | 1,244 | 3,300 | 1,244 |
| 2018-08-20 | 1,219 | 1,245 | 1,218 | 1,245 | 2,300 | 1,245 |
| 2018-08-17 | 1,188 | 1,226 | 1,188 | 1,219 | 3,200 | 1,219 |
| 2018-08-16 | 1,184 | 1,199 | 1,167 | 1,187 | 3,400 | 1,187 |
| 2018-08-15 | 1,172 | 1,199 | 1,172 | 1,199 | 2,500 | 1,199 |
| 2018-08-14 | 1,170 | 1,170 | 1,170 | 1,170 | 200 | 1,170 |
| 2018-08-13 | 1,162 | 1,171 | 1,162 | 1,167 | 1,800 | 1,167 |
| 2018-08-10 | 1,173 | 1,173 | 1,165 | 1,165 | 600 | 1,165 |
| 2018-08-09 | 1,177 | 1,177 | 1,177 | 1,177 | 200 | 1,177 |
| 2018-08-08 | 1,177 | 1,180 | 1,177 | 1,180 | 400 | 1,180 |
| 2018-08-07 | 1,176 | 1,176 | 1,176 | 1,176 | 200 | 1,176 |
| 2018-08-06 | 1,177 | 1,177 | 1,176 | 1,176 | 600 | 1,176 |
| 2018-08-03 | 1,177 | 1,188 | 1,174 | 1,175 | 1,000 | 1,175 |
| 2018-08-02 | 1,177 | 1,177 | 1,171 | 1,171 | 800 | 1,171 |
| 2018-08-01 | 1,167 | 1,178 | 1,167 | 1,178 | 3,600 | 1,178 |
| 2018-07-31 | 1,167 | 1,177 | 1,167 | 1,167 | 2,700 | 1,167 |
| 2018-07-30 | 1,164 | 1,174 | 1,164 | 1,170 | 1,800 | 1,170 |
| 2018-07-27 | 1,165 | 1,165 | 1,164 | 1,164 | 700 | 1,164 |
| 2018-07-26 | 1,155 | 1,160 | 1,155 | 1,155 | 400 | 1,155 |
| 2018-07-25 | 1,140 | 1,148 | 1,140 | 1,143 | 300 | 1,143 |
| 2018-07-24 | 1,150 | 1,157 | 1,139 | 1,139 | 2,900 | 1,139 |
| 2018-07-23 | 1,156 | 1,156 | 1,147 | 1,147 | 4,100 | 1,147 |
| 2018-07-20 | 1,162 | 1,169 | 1,160 | 1,161 | 3,600 | 1,161 |
| 2018-07-19 | 1,160 | 1,170 | 1,160 | 1,162 | 1,800 | 1,162 |
| 2018-07-18 | 1,140 | 1,158 | 1,140 | 1,158 | 900 | 1,158 |
| 2018-07-17 | 1,173 | 1,173 | 1,138 | 1,140 | 3,000 | 1,140 |
| 2018-07-13 | 1,171 | 1,171 | 1,170 | 1,171 | 2,700 | 1,171 |
| 2018-07-12 | 1,170 | 1,174 | 1,168 | 1,170 | 3,100 | 1,170 |
| 2018-07-11 | 1,175 | 1,180 | 1,170 | 1,173 | 2,800 | 1,173 |
| 2018-07-10 | 1,178 | 1,184 | 1,173 | 1,176 | 1,600 | 1,176 |
| 2018-07-09 | 1,146 | 1,176 | 1,146 | 1,174 | 2,200 | 1,174 |
| 2018-07-06 | 1,121 | 1,149 | 1,121 | 1,143 | 4,900 | 1,143 |
| 2018-07-05 | 1,135 | 1,135 | 1,115 | 1,127 | 8,000 | 1,127 |
| 2018-07-04 | 1,128 | 1,145 | 1,126 | 1,141 | 4,100 | 1,141 |
| 2018-07-03 | 1,164 | 1,180 | 1,111 | 1,127 | 12,600 | 1,127 |
| 2018-07-02 | 1,224 | 1,224 | 1,140 | 1,150 | 15,600 | 1,150 |
| 2018-06-29 | 1,234 | 1,234 | 1,190 | 1,200 | 6,000 | 1,200 |
| 2018-06-28 | 1,277 | 1,278 | 1,218 | 1,234 | 6,900 | 1,234 |
| 2018-06-27 | 1,281 | 1,285 | 1,276 | 1,277 | 1,600 | 1,277 |
| 2018-06-26 | 1,313 | 1,313 | 1,281 | 1,299 | 2,700 | 1,299 |
| 2018-06-25 | 1,295 | 1,313 | 1,294 | 1,295 | 2,400 | 1,295 |
| 2018-06-22 | 1,300 | 1,308 | 1,294 | 1,295 | 4,300 | 1,295 |
| 2018-06-21 | 1,317 | 1,325 | 1,292 | 1,292 | 9,300 | 1,292 |
| 2018-06-20 | 1,294 | 1,295 | 1,288 | 1,295 | 1,200 | 1,295 |
| 2018-06-19 | 1,311 | 1,324 | 1,293 | 1,293 | 5,400 | 1,293 |
| 2018-06-18 | 1,311 | 1,339 | 1,311 | 1,311 | 800 | 1,311 |
| 2018-06-15 | 1,320 | 1,333 | 1,293 | 1,310 | 15,400 | 1,310 |
| 2018-06-14 | 1,329 | 1,334 | 1,315 | 1,315 | 1,100 | 1,315 |
| 2018-06-13 | 1,329 | 1,335 | 1,322 | 1,325 | 5,400 | 1,325 |
| 2018-06-12 | 1,329 | 1,342 | 1,320 | 1,323 | 5,500 | 1,323 |
| 2018-06-11 | 1,331 | 1,337 | 1,322 | 1,325 | 3,500 | 1,325 |
| 2018-06-08 | 1,332 | 1,334 | 1,322 | 1,322 | 10,200 | 1,322 |
| 2018-06-07 | 1,329 | 1,333 | 1,325 | 1,332 | 2,000 | 1,332 |
| 2018-06-06 | 1,330 | 1,340 | 1,310 | 1,327 | 8,400 | 1,327 |
| 2018-06-05 | 1,321 | 1,327 | 1,317 | 1,317 | 9,100 | 1,317 |
| 2018-06-04 | 1,390 | 1,390 | 1,328 | 1,328 | 21,700 | 1,328 |
| 2018-06-01 | 1,479 | 1,485 | 1,385 | 1,390 | 31,400 | 1,390 |
| 2018-05-31 | 1,500 | 1,519 | 1,476 | 1,519 | 6,700 | 1,519 |
| 2018-05-30 | 1,488 | 1,499 | 1,470 | 1,499 | 7,500 | 1,499 |
| 2018-05-29 | 1,469 | 1,488 | 1,468 | 1,488 | 10,900 | 1,488 |
| 2018-05-28 | 1,431 | 1,448 | 1,431 | 1,431 | 400 | 1,431 |
| 2018-05-25 | 1,438 | 1,439 | 1,420 | 1,431 | 1,100 | 1,431 |
| 2018-05-24 | 1,449 | 1,449 | 1,429 | 1,439 | 2,000 | 1,439 |
| 2018-05-23 | 1,450 | 1,450 | 1,439 | 1,449 | 1,600 | 1,449 |
| 2018-05-22 | 1,423 | 1,450 | 1,423 | 1,449 | 3,800 | 1,449 |
| 2018-05-21 | 1,406 | 1,420 | 1,406 | 1,420 | 1,900 | 1,420 |
| 2018-05-18 | 1,398 | 1,408 | 1,390 | 1,408 | 2,700 | 1,408 |
| 2018-05-17 | 1,410 | 1,412 | 1,387 | 1,412 | 4,200 | 1,412 |
| 2018-05-16 | 1,403 | 1,405 | 1,394 | 1,405 | 1,000 | 1,405 |
| 2018-05-15 | 1,399 | 1,399 | 1,399 | 1,399 | 100 | 1,399 |
| 2018-05-14 | 1,414 | 1,420 | 1,394 | 1,394 | 5,800 | 1,394 |
| 2018-05-11 | 1,415 | 1,420 | 1,412 | 1,414 | 2,600 | 1,414 |
| 2018-05-10 | 1,398 | 1,410 | 1,398 | 1,410 | 300 | 1,410 |
| 2018-05-09 | 1,398 | 1,398 | 1,388 | 1,388 | 800 | 1,388 |
| 2018-05-08 | 1,398 | 1,398 | 1,385 | 1,390 | 3,700 | 1,390 |
| 2018-05-07 | 1,412 | 1,413 | 1,389 | 1,391 | 3,800 | 1,391 |
| 2018-05-02 | 1,410 | 1,410 | 1,395 | 1,410 | 6,900 | 1,410 |
| 2018-05-01 | 1,417 | 1,417 | 1,415 | 1,415 | 1,400 | 1,415 |
| 2018-04-27 | 1,412 | 1,417 | 1,412 | 1,417 | 400 | 1,417 |
| 2018-04-26 | 1,412 | 1,412 | 1,411 | 1,411 | 800 | 1,411 |
| 2018-04-25 | 1,413 | 1,415 | 1,405 | 1,412 | 3,200 | 1,412 |
| 2018-04-24 | 1,419 | 1,427 | 1,419 | 1,427 | 1,900 | 1,427 |
| 2018-04-23 | 1,425 | 1,431 | 1,415 | 1,419 | 700 | 1,419 |
| 2018-04-20 | 1,418 | 1,433 | 1,418 | 1,433 | 4,000 | 1,433 |
| 2018-04-19 | 1,418 | 1,418 | 1,418 | 1,418 | 200 | 1,418 |
| 2018-04-18 | 1,417 | 1,422 | 1,410 | 1,421 | 3,200 | 1,421 |
| 2018-04-17 | 1,418 | 1,418 | 1,418 | 1,418 | 100 | 1,418 |
| 2018-04-16 | 1,425 | 1,425 | 1,425 | 1,425 | 400 | 1,425 |
| 2018-04-13 | 1,421 | 1,421 | 1,414 | 1,414 | 1,000 | 1,414 |
| 2018-04-12 | 1,415 | 1,415 | 1,400 | 1,405 | 7,100 | 1,405 |
| 2018-04-11 | 1,415 | 1,422 | 1,415 | 1,422 | 800 | 1,422 |
| 2018-04-10 | 1,431 | 1,431 | 1,415 | 1,415 | 1,000 | 1,415 |
| 2018-04-09 | 1,414 | 1,424 | 1,414 | 1,417 | 1,000 | 1,417 |
| 2018-04-06 | 1,412 | 1,412 | 1,403 | 1,403 | 600 | 1,403 |
| 2018-04-05 | 1,398 | 1,405 | 1,395 | 1,395 | 4,300 | 1,395 |
| 2018-04-04 | 1,398 | 1,398 | 1,398 | 1,398 | 100 | 1,398 |
| 2018-04-03 | 1,388 | 1,388 | 1,385 | 1,385 | 300 | 1,385 |
| 2018-03-30 | 1,390 | 1,407 | 1,390 | 1,391 | 1,300 | 1,391 |
| 2018-03-29 | 1,365 | 1,377 | 1,365 | 1,377 | 300 | 1,377 |
| 2018-03-28 | 1,360 | 1,365 | 1,352 | 1,365 | 3,600 | 1,365 |
| 2018-03-27 | 1,392 | 1,392 | 1,388 | 1,390 | 1,600 | 1,390 |
| 2018-03-26 | 1,374 | 1,388 | 1,366 | 1,388 | 900 | 1,388 |
| 2018-03-23 | 1,412 | 1,412 | 1,396 | 1,396 | 3,300 | 1,396 |
| 2018-03-22 | 1,400 | 1,480 | 1,400 | 1,479 | 8,000 | 1,479 |
| 2018-03-20 | 1,401 | 1,405 | 1,400 | 1,400 | 1,200 | 1,400 |
| 2018-03-19 | 1,414 | 1,414 | 1,403 | 1,405 | 500 | 1,405 |
| 2018-03-16 | 1,416 | 1,416 | 1,399 | 1,414 | 400 | 1,414 |
| 2018-03-15 | 1,414 | 1,428 | 1,404 | 1,418 | 1,100 | 1,418 |
| 2018-03-14 | 1,395 | 1,399 | 1,381 | 1,398 | 3,700 | 1,398 |
| 2018-03-13 | 1,389 | 1,392 | 1,386 | 1,386 | 2,200 | 1,386 |
| 2018-03-12 | 1,409 | 1,415 | 1,360 | 1,385 | 4,700 | 1,385 |
| 2018-03-09 | 1,412 | 1,422 | 1,406 | 1,408 | 400 | 1,408 |
| 2018-03-08 | 1,408 | 1,418 | 1,406 | 1,418 | 900 | 1,418 |
| 2018-03-07 | 1,420 | 1,421 | 1,405 | 1,406 | 2,200 | 1,406 |
| 2018-03-06 | 1,433 | 1,489 | 1,411 | 1,412 | 2,800 | 1,412 |
| 2018-03-05 | 1,587 | 1,587 | 1,427 | 1,430 | 11,000 | 1,430 |
| 2018-03-02 | 1,510 | 1,610 | 1,505 | 1,586 | 11,800 | 1,586 |
| 2018-03-01 | 1,570 | 1,570 | 1,488 | 1,517 | 2,400 | 1,517 |
| 2018-02-28 | 1,560 | 1,580 | 1,560 | 1,577 | 2,100 | 1,577 |
| 2018-02-27 | 1,551 | 1,551 | 1,551 | 1,551 | 1,100 | 1,551 |
| 2018-02-26 | 1,559 | 1,559 | 1,542 | 1,545 | 500 | 1,545 |
| 2018-02-23 | 1,522 | 1,550 | 1,522 | 1,541 | 300 | 1,541 |
| 2018-02-22 | 1,524 | 1,573 | 1,522 | 1,522 | 17,100 | 1,522 |
| 2018-02-21 | 1,500 | 1,530 | 1,500 | 1,520 | 1,000 | 1,520 |
| 2018-02-20 | 1,476 | 1,510 | 1,461 | 1,500 | 8,800 | 1,500 |
| 2018-02-19 | 1,443 | 1,460 | 1,443 | 1,447 | 700 | 1,447 |
| 2018-02-16 | 1,466 | 1,466 | 1,435 | 1,435 | 1,900 | 1,435 |
| 2018-02-15 | 1,401 | 1,459 | 1,401 | 1,459 | 1,100 | 1,459 |
| 2018-02-14 | 1,410 | 1,410 | 1,381 | 1,399 | 1,500 | 1,399 |
| 2018-02-13 | 1,384 | 1,450 | 1,384 | 1,447 | 2,700 | 1,447 |
| 2018-02-09 | 1,380 | 1,380 | 1,353 | 1,370 | 3,700 | 1,370 |
| 2018-02-08 | 1,395 | 1,408 | 1,395 | 1,405 | 3,300 | 1,405 |
| 2018-02-07 | 1,433 | 1,433 | 1,392 | 1,392 | 1,700 | 1,392 |
| 2018-02-06 | 1,375 | 1,400 | 1,353 | 1,373 | 6,800 | 1,373 |
| 2018-02-05 | 1,474 | 1,485 | 1,472 | 1,474 | 4,500 | 1,474 |
| 2018-02-02 | 1,562 | 1,562 | 1,540 | 1,540 | 2,300 | 1,540 |
| 2018-02-01 | 1,590 | 1,590 | 1,576 | 1,582 | 2,200 | 1,582 |
| 2018-01-31 | 1,562 | 1,597 | 1,562 | 1,590 | 5,000 | 1,590 |
| 2018-01-30 | 1,581 | 1,593 | 1,581 | 1,590 | 3,400 | 1,590 |
| 2018-01-29 | 1,620 | 1,620 | 1,595 | 1,595 | 1,900 | 1,595 |
| 2018-01-26 | 1,612 | 1,631 | 1,556 | 1,620 | 7,000 | 1,620 |
| 2018-01-25 | 1,590 | 1,620 | 1,566 | 1,620 | 13,100 | 1,620 |
| 2018-01-24 | 1,500 | 1,555 | 1,499 | 1,555 | 17,500 | 1,555 |
| 2018-01-23 | 1,473 | 1,490 | 1,472 | 1,488 | 1,700 | 1,488 |
| 2018-01-22 | 1,480 | 1,490 | 1,464 | 1,466 | 5,900 | 1,466 |
| 2018-01-19 | 1,453 | 1,479 | 1,453 | 1,478 | 2,700 | 1,478 |
| 2018-01-18 | 1,472 | 1,480 | 1,471 | 1,473 | 1,900 | 1,473 |
| 2018-01-17 | 1,456 | 1,484 | 1,438 | 1,472 | 5,100 | 1,472 |
| 2018-01-16 | 1,469 | 1,488 | 1,468 | 1,486 | 2,600 | 1,486 |
| 2018-01-15 | 1,500 | 1,505 | 1,473 | 1,473 | 5,100 | 1,473 |
| 2018-01-12 | 1,511 | 1,511 | 1,500 | 1,501 | 2,700 | 1,501 |
| 2018-01-11 | 1,498 | 1,507 | 1,495 | 1,504 | 5,000 | 1,504 |
| 2018-01-10 | 1,502 | 1,502 | 1,492 | 1,500 | 2,900 | 1,500 |
| 2018-01-09 | 1,499 | 1,506 | 1,495 | 1,502 | 6,800 | 1,502 |
| 2018-01-05 | 1,479 | 1,489 | 1,435 | 1,489 | 15,700 | 1,489 |
| 2018-01-04 | 1,437 | 1,473 | 1,431 | 1,459 | 9,800 | 1,459 |
分割・併合履歴 ： なし
