5484 東北特殊鋼(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 | 1,270 | 1,270 | 1,240 | 1,242 | 3,500 | 1,242 |
| 2018-12-27 | 1,272 | 1,281 | 1,246 | 1,250 | 16,100 | 1,250 |
| 2018-12-26 | 1,215 | 1,251 | 1,215 | 1,242 | 7,100 | 1,242 |
| 2018-12-25 | 1,200 | 1,264 | 1,174 | 1,229 | 34,300 | 1,229 |
| 2018-12-21 | 1,288 | 1,342 | 1,213 | 1,237 | 12,700 | 1,237 |
| 2018-12-20 | 1,335 | 1,335 | 1,287 | 1,287 | 31,900 | 1,287 |
| 2018-12-19 | 1,312 | 1,324 | 1,303 | 1,311 | 2,800 | 1,311 |
| 2018-12-18 | 1,318 | 1,324 | 1,310 | 1,312 | 4,200 | 1,312 |
| 2018-12-17 | 1,309 | 1,357 | 1,309 | 1,339 | 7,900 | 1,339 |
| 2018-12-14 | 1,325 | 1,359 | 1,324 | 1,326 | 6,400 | 1,326 |
| 2018-12-13 | 1,325 | 1,388 | 1,316 | 1,346 | 7,800 | 1,346 |
| 2018-12-12 | 1,346 | 1,369 | 1,318 | 1,326 | 2,300 | 1,326 |
| 2018-12-11 | 1,369 | 1,369 | 1,316 | 1,316 | 3,700 | 1,316 |
| 2018-12-10 | 1,356 | 1,374 | 1,336 | 1,340 | 2,700 | 1,340 |
| 2018-12-07 | 1,376 | 1,376 | 1,376 | 1,376 | 100 | 1,376 |
| 2018-12-06 | 1,353 | 1,379 | 1,351 | 1,366 | 6,100 | 1,366 |
| 2018-12-05 | 1,387 | 1,387 | 1,350 | 1,369 | 5,500 | 1,369 |
| 2018-12-04 | 1,371 | 1,411 | 1,341 | 1,357 | 15,500 | 1,357 |
| 2018-12-03 | 1,319 | 1,410 | 1,317 | 1,349 | 4,100 | 1,349 |
| 2018-11-30 | 1,302 | 1,323 | 1,302 | 1,314 | 8,800 | 1,314 |
| 2018-11-29 | 1,304 | 1,325 | 1,302 | 1,302 | 2,400 | 1,302 |
| 2018-11-28 | 1,297 | 1,305 | 1,290 | 1,294 | 10,400 | 1,294 |
| 2018-11-27 | 1,282 | 1,299 | 1,282 | 1,286 | 4,200 | 1,286 |
| 2018-11-26 | 1,287 | 1,295 | 1,268 | 1,273 | 9,600 | 1,273 |
| 2018-11-22 | 1,314 | 1,314 | 1,288 | 1,289 | 5,400 | 1,289 |
| 2018-11-21 | 1,294 | 1,320 | 1,292 | 1,293 | 2,800 | 1,293 |
| 2018-11-20 | 1,311 | 1,329 | 1,286 | 1,310 | 5,700 | 1,310 |
| 2018-11-19 | 1,330 | 1,335 | 1,301 | 1,311 | 5,600 | 1,311 |
| 2018-11-16 | 1,347 | 1,347 | 1,305 | 1,338 | 8,400 | 1,338 |
| 2018-11-15 | 1,325 | 1,341 | 1,315 | 1,322 | 6,200 | 1,322 |
| 2018-11-14 | 1,349 | 1,358 | 1,326 | 1,326 | 2,400 | 1,326 |
| 2018-11-13 | 1,339 | 1,364 | 1,325 | 1,325 | 6,300 | 1,325 |
| 2018-11-12 | 1,404 | 1,410 | 1,341 | 1,365 | 8,200 | 1,365 |
| 2018-11-09 | 1,390 | 1,390 | 1,346 | 1,374 | 2,900 | 1,374 |
| 2018-11-08 | 1,376 | 1,408 | 1,347 | 1,390 | 5,800 | 1,390 |
| 2018-11-07 | 1,385 | 1,385 | 1,334 | 1,342 | 6,000 | 1,342 |
| 2018-11-06 | 1,349 | 1,425 | 1,336 | 1,368 | 12,800 | 1,368 |
| 2018-11-05 | 1,305 | 1,342 | 1,305 | 1,323 | 24,300 | 1,323 |
| 2018-11-02 | 1,280 | 1,329 | 1,280 | 1,320 | 4,400 | 1,320 |
| 2018-11-01 | 1,301 | 1,310 | 1,297 | 1,309 | 15,500 | 1,309 |
| 2018-10-31 | 1,304 | 1,327 | 1,304 | 1,316 | 3,500 | 1,316 |
| 2018-10-30 | 1,288 | 1,334 | 1,288 | 1,334 | 3,300 | 1,334 |
| 2018-10-29 | 1,261 | 1,343 | 1,261 | 1,306 | 32,200 | 1,306 |
| 2018-10-26 | 1,315 | 1,344 | 1,284 | 1,290 | 10,300 | 1,290 |
| 2018-10-25 | 1,283 | 1,348 | 1,283 | 1,312 | 31,200 | 1,312 |
| 2018-10-24 | 1,380 | 1,380 | 1,336 | 1,336 | 4,700 | 1,336 |
| 2018-10-23 | 1,364 | 1,381 | 1,350 | 1,350 | 6,700 | 1,350 |
| 2018-10-22 | 1,399 | 1,399 | 1,355 | 1,366 | 5,500 | 1,366 |
| 2018-10-19 | 1,370 | 1,388 | 1,370 | 1,372 | 2,000 | 1,372 |
| 2018-10-18 | 1,408 | 1,408 | 1,362 | 1,371 | 9,700 | 1,371 |
| 2018-10-17 | 1,400 | 1,409 | 1,393 | 1,409 | 2,700 | 1,409 |
| 2018-10-16 | 1,386 | 1,390 | 1,361 | 1,389 | 5,100 | 1,389 |
| 2018-10-15 | 1,386 | 1,386 | 1,355 | 1,356 | 2,200 | 1,356 |
| 2018-10-12 | 1,353 | 1,386 | 1,352 | 1,356 | 1,700 | 1,356 |
| 2018-10-11 | 1,389 | 1,389 | 1,361 | 1,362 | 9,800 | 1,362 |
| 2018-10-10 | 1,410 | 1,410 | 1,391 | 1,391 | 1,100 | 1,391 |
| 2018-10-09 | 1,403 | 1,410 | 1,384 | 1,397 | 4,100 | 1,397 |
| 2018-10-05 | 1,414 | 1,418 | 1,402 | 1,409 | 13,000 | 1,409 |
| 2018-10-04 | 1,426 | 1,428 | 1,414 | 1,414 | 5,400 | 1,414 |
| 2018-10-03 | 1,442 | 1,450 | 1,429 | 1,429 | 10,900 | 1,429 |
| 2018-10-02 | 1,445 | 1,453 | 1,444 | 1,449 | 3,200 | 1,449 |
| 2018-10-01 | 1,442 | 1,443 | 1,435 | 1,441 | 1,800 | 1,441 |
| 2018-09-28 | 1,430 | 1,434 | 1,423 | 1,434 | 1,600 | 1,434 |
| 2018-09-27 | 1,429 | 1,431 | 1,417 | 1,422 | 4,700 | 1,422 |
| 2018-09-26 | 1,434 | 1,434 | 1,370 | 1,412 | 9,400 | 1,412 |
| 2018-09-25 | 1,420 | 1,434 | 1,420 | 1,421 | 8,600 | 1,421 |
| 2018-09-21 | 1,420 | 1,426 | 1,410 | 1,420 | 2,800 | 1,420 |
| 2018-09-20 | 1,416 | 1,431 | 1,416 | 1,420 | 2,400 | 1,420 |
| 2018-09-19 | 1,410 | 1,418 | 1,410 | 1,411 | 5,600 | 1,411 |
| 2018-09-18 | 1,395 | 1,414 | 1,392 | 1,410 | 9,400 | 1,410 |
| 2018-09-14 | 1,409 | 1,415 | 1,391 | 1,408 | 4,300 | 1,408 |
| 2018-09-13 | 1,382 | 1,410 | 1,382 | 1,410 | 3,600 | 1,410 |
| 2018-09-12 | 1,393 | 1,408 | 1,386 | 1,396 | 6,700 | 1,396 |
| 2018-09-11 | 1,396 | 1,414 | 1,376 | 1,399 | 10,900 | 1,399 |
| 2018-09-10 | 1,366 | 1,397 | 1,366 | 1,396 | 6,900 | 1,396 |
| 2018-09-07 | 1,385 | 1,397 | 1,357 | 1,389 | 11,400 | 1,389 |
| 2018-09-06 | 1,378 | 1,395 | 1,357 | 1,391 | 15,300 | 1,391 |
| 2018-09-05 | 1,384 | 1,386 | 1,380 | 1,385 | 5,400 | 1,385 |
| 2018-09-04 | 1,389 | 1,407 | 1,388 | 1,402 | 3,400 | 1,402 |
| 2018-09-03 | 1,399 | 1,404 | 1,382 | 1,392 | 12,900 | 1,392 |
| 2018-08-31 | 1,378 | 1,396 | 1,378 | 1,390 | 9,700 | 1,390 |
| 2018-08-30 | 1,408 | 1,408 | 1,389 | 1,393 | 10,700 | 1,393 |
| 2018-08-29 | 1,399 | 1,400 | 1,381 | 1,400 | 16,400 | 1,400 |
| 2018-08-28 | 1,400 | 1,412 | 1,399 | 1,399 | 7,400 | 1,399 |
| 2018-08-27 | 1,404 | 1,410 | 1,391 | 1,403 | 2,000 | 1,403 |
| 2018-08-24 | 1,371 | 1,394 | 1,367 | 1,394 | 6,300 | 1,394 |
| 2018-08-23 | 1,362 | 1,380 | 1,361 | 1,371 | 6,400 | 1,371 |
| 2018-08-22 | 1,361 | 1,384 | 1,361 | 1,374 | 700 | 1,374 |
| 2018-08-21 | 1,364 | 1,372 | 1,351 | 1,351 | 6,400 | 1,351 |
| 2018-08-20 | 1,367 | 1,386 | 1,364 | 1,364 | 1,700 | 1,364 |
| 2018-08-17 | 1,366 | 1,391 | 1,360 | 1,367 | 4,400 | 1,367 |
| 2018-08-16 | 1,391 | 1,391 | 1,368 | 1,373 | 6,400 | 1,373 |
| 2018-08-15 | 1,394 | 1,396 | 1,376 | 1,394 | 7,800 | 1,394 |
| 2018-08-14 | 1,380 | 1,409 | 1,372 | 1,403 | 12,000 | 1,403 |
| 2018-08-13 | 1,379 | 1,390 | 1,355 | 1,372 | 21,200 | 1,372 |
| 2018-08-10 | 1,386 | 1,389 | 1,370 | 1,379 | 36,000 | 1,379 |
| 2018-08-09 | 1,404 | 1,414 | 1,400 | 1,400 | 34,900 | 1,400 |
| 2018-08-08 | 1,434 | 1,444 | 1,415 | 1,416 | 24,900 | 1,416 |
| 2018-08-07 | 1,442 | 1,454 | 1,420 | 1,446 | 24,200 | 1,446 |
| 2018-08-06 | 1,466 | 1,470 | 1,440 | 1,459 | 12,200 | 1,459 |
| 2018-08-03 | 1,495 | 1,534 | 1,461 | 1,480 | 15,200 | 1,480 |
| 2018-08-02 | 1,501 | 1,539 | 1,485 | 1,485 | 19,300 | 1,485 |
| 2018-08-01 | 1,512 | 1,530 | 1,512 | 1,517 | 11,000 | 1,517 |
| 2018-07-31 | 1,511 | 1,545 | 1,511 | 1,530 | 12,700 | 1,530 |
| 2018-07-30 | 1,548 | 1,631 | 1,537 | 1,631 | 7,700 | 1,631 |
| 2018-07-27 | 1,536 | 1,566 | 1,521 | 1,566 | 4,200 | 1,566 |
| 2018-07-26 | 1,512 | 1,546 | 1,510 | 1,536 | 1,800 | 1,536 |
| 2018-07-25 | 1,510 | 1,515 | 1,500 | 1,510 | 5,100 | 1,510 |
| 2018-07-24 | 1,478 | 1,480 | 1,478 | 1,480 | 2,800 | 1,480 |
| 2018-07-23 | 1,470 | 1,470 | 1,456 | 1,470 | 10,000 | 1,470 |
| 2018-07-20 | 1,474 | 1,475 | 1,461 | 1,462 | 8,500 | 1,462 |
| 2018-07-19 | 1,481 | 1,484 | 1,470 | 1,473 | 4,600 | 1,473 |
| 2018-07-18 | 1,474 | 1,488 | 1,463 | 1,477 | 6,900 | 1,477 |
| 2018-07-17 | 1,471 | 1,471 | 1,461 | 1,461 | 8,900 | 1,461 |
| 2018-07-13 | 1,476 | 1,498 | 1,469 | 1,471 | 4,600 | 1,471 |
| 2018-07-12 | 1,497 | 1,497 | 1,475 | 1,475 | 7,400 | 1,475 |
| 2018-07-11 | 1,511 | 1,511 | 1,480 | 1,495 | 5,400 | 1,495 |
| 2018-07-10 | 1,535 | 1,535 | 1,515 | 1,521 | 5,600 | 1,521 |
| 2018-07-09 | 1,523 | 1,533 | 1,523 | 1,525 | 7,200 | 1,525 |
| 2018-07-06 | 1,513 | 1,523 | 1,490 | 1,523 | 17,700 | 1,523 |
| 2018-07-05 | 1,535 | 1,535 | 1,475 | 1,483 | 16,200 | 1,483 |
| 2018-07-04 | 1,561 | 1,565 | 1,531 | 1,531 | 10,800 | 1,531 |
| 2018-07-03 | 1,683 | 1,683 | 1,577 | 1,582 | 14,000 | 1,582 |
| 2018-07-02 | 1,673 | 1,673 | 1,623 | 1,626 | 3,300 | 1,626 |
| 2018-06-29 | 1,641 | 1,645 | 1,625 | 1,633 | 8,600 | 1,633 |
| 2018-06-28 | 1,679 | 1,679 | 1,631 | 1,643 | 17,400 | 1,643 |
| 2018-06-27 | 1,702 | 1,704 | 1,686 | 1,686 | 7,700 | 1,686 |
| 2018-06-26 | 1,754 | 1,754 | 1,629 | 1,715 | 14,300 | 1,715 |
| 2018-06-25 | 1,800 | 1,800 | 1,740 | 1,763 | 9,100 | 1,763 |
| 2018-06-22 | 1,795 | 1,800 | 1,795 | 1,800 | 1,500 | 1,800 |
| 2018-06-21 | 1,805 | 1,805 | 1,795 | 1,795 | 7,600 | 1,795 |
| 2018-06-20 | 1,798 | 1,805 | 1,790 | 1,805 | 7,700 | 1,805 |
| 2018-06-19 | 1,795 | 1,800 | 1,783 | 1,796 | 5,800 | 1,796 |
| 2018-06-18 | 1,795 | 1,796 | 1,761 | 1,795 | 12,600 | 1,795 |
| 2018-06-15 | 1,792 | 1,800 | 1,786 | 1,795 | 8,900 | 1,795 |
| 2018-06-14 | 1,795 | 1,810 | 1,795 | 1,805 | 900 | 1,805 |
| 2018-06-13 | 1,805 | 1,807 | 1,801 | 1,801 | 1,300 | 1,801 |
| 2018-06-12 | 1,795 | 1,805 | 1,787 | 1,795 | 8,900 | 1,795 |
| 2018-06-11 | 1,795 | 1,795 | 1,790 | 1,795 | 2,900 | 1,795 |
| 2018-06-08 | 1,796 | 1,802 | 1,796 | 1,800 | 900 | 1,800 |
| 2018-06-07 | 1,796 | 1,809 | 1,794 | 1,796 | 5,300 | 1,796 |
| 2018-06-06 | 1,796 | 1,801 | 1,781 | 1,801 | 6,400 | 1,801 |
| 2018-06-05 | 1,814 | 1,814 | 1,787 | 1,795 | 6,400 | 1,795 |
| 2018-06-04 | 1,799 | 1,814 | 1,799 | 1,808 | 5,900 | 1,808 |
| 2018-06-01 | 1,796 | 1,797 | 1,781 | 1,795 | 9,100 | 1,795 |
| 2018-05-31 | 1,809 | 1,809 | 1,785 | 1,805 | 11,800 | 1,805 |
| 2018-05-30 | 1,767 | 1,808 | 1,766 | 1,797 | 14,400 | 1,797 |
| 2018-05-29 | 1,790 | 1,792 | 1,766 | 1,771 | 17,500 | 1,771 |
| 2018-05-28 | 1,816 | 1,816 | 1,788 | 1,795 | 6,300 | 1,795 |
| 2018-05-25 | 1,850 | 1,850 | 1,801 | 1,815 | 6,500 | 1,815 |
| 2018-05-24 | 1,878 | 1,878 | 1,862 | 1,864 | 1,500 | 1,864 |
| 2018-05-23 | 1,905 | 1,908 | 1,875 | 1,886 | 3,700 | 1,886 |
| 2018-05-22 | 1,893 | 1,914 | 1,893 | 1,905 | 2,900 | 1,905 |
| 2018-05-21 | 1,882 | 1,910 | 1,882 | 1,892 | 5,700 | 1,892 |
| 2018-05-18 | 1,882 | 1,896 | 1,881 | 1,882 | 2,500 | 1,882 |
| 2018-05-17 | 1,878 | 1,885 | 1,871 | 1,880 | 6,000 | 1,880 |
| 2018-05-16 | 1,905 | 1,905 | 1,879 | 1,879 | 8,600 | 1,879 |
| 2018-05-15 | 1,929 | 1,934 | 1,905 | 1,908 | 9,400 | 1,908 |
| 2018-05-14 | 1,945 | 1,950 | 1,935 | 1,947 | 3,400 | 1,947 |
| 2018-05-11 | 1,934 | 1,965 | 1,912 | 1,965 | 17,500 | 1,965 |
| 2018-05-10 | 2,015 | 2,015 | 1,963 | 1,974 | 11,200 | 1,974 |
| 2018-05-09 | 1,995 | 2,014 | 1,985 | 2,005 | 6,900 | 2,005 |
| 2018-05-08 | 1,990 | 2,008 | 1,985 | 2,008 | 9,600 | 2,008 |
| 2018-05-07 | 2,020 | 2,023 | 1,990 | 2,000 | 7,300 | 2,000 |
| 2018-05-02 | 2,020 | 2,020 | 1,985 | 2,004 | 4,700 | 2,004 |
| 2018-05-01 | 2,025 | 2,025 | 1,989 | 2,005 | 10,200 | 2,005 |
| 2018-04-27 | 2,056 | 2,063 | 2,014 | 2,035 | 18,600 | 2,035 |
| 2018-04-26 | 2,019 | 2,074 | 2,010 | 2,053 | 9,700 | 2,053 |
| 2018-04-25 | 1,942 | 2,044 | 1,932 | 2,016 | 14,400 | 2,016 |
| 2018-04-24 | 1,941 | 1,979 | 1,896 | 1,952 | 25,100 | 1,952 |
| 2018-04-23 | 1,934 | 1,946 | 1,928 | 1,930 | 4,000 | 1,930 |
| 2018-04-20 | 1,940 | 1,950 | 1,928 | 1,938 | 800 | 1,938 |
| 2018-04-19 | 1,887 | 1,940 | 1,885 | 1,940 | 10,200 | 1,940 |
| 2018-04-18 | 1,889 | 1,895 | 1,850 | 1,889 | 11,800 | 1,889 |
| 2018-04-17 | 1,931 | 1,931 | 1,881 | 1,888 | 9,600 | 1,888 |
| 2018-04-16 | 1,927 | 1,933 | 1,925 | 1,933 | 12,200 | 1,933 |
| 2018-04-13 | 1,930 | 1,940 | 1,913 | 1,927 | 10,700 | 1,927 |
| 2018-04-12 | 1,943 | 1,947 | 1,916 | 1,940 | 10,800 | 1,940 |
| 2018-04-11 | 1,917 | 1,964 | 1,917 | 1,959 | 7,800 | 1,959 |
| 2018-04-10 | 1,915 | 1,920 | 1,905 | 1,912 | 12,800 | 1,912 |
| 2018-04-09 | 1,926 | 1,928 | 1,890 | 1,915 | 16,700 | 1,915 |
| 2018-04-06 | 1,950 | 1,964 | 1,932 | 1,945 | 14,500 | 1,945 |
| 2018-04-05 | 1,962 | 1,970 | 1,946 | 1,946 | 16,700 | 1,946 |
| 2018-04-04 | 2,003 | 2,010 | 1,951 | 1,962 | 11,000 | 1,962 |
| 2018-04-03 | 1,969 | 2,002 | 1,966 | 1,984 | 9,800 | 1,984 |
| 2018-03-30 | 1,967 | 2,005 | 1,967 | 1,993 | 6,400 | 1,993 |
| 2018-03-29 | 1,967 | 1,970 | 1,949 | 1,953 | 7,100 | 1,953 |
| 2018-03-28 | 1,940 | 1,988 | 1,940 | 1,967 | 6,100 | 1,967 |
| 2018-03-27 | 1,965 | 2,005 | 1,952 | 1,963 | 7,600 | 1,963 |
| 2018-03-26 | 1,958 | 1,965 | 1,912 | 1,950 | 12,000 | 1,950 |
| 2018-03-23 | 1,997 | 2,038 | 1,971 | 1,978 | 18,900 | 1,978 |
| 2018-03-22 | 2,110 | 2,110 | 2,084 | 2,097 | 5,500 | 2,097 |
| 2018-03-20 | 2,102 | 2,110 | 2,071 | 2,105 | 6,200 | 2,105 |
| 2018-03-19 | 2,142 | 2,142 | 2,105 | 2,105 | 8,000 | 2,105 |
| 2018-03-16 | 2,139 | 2,160 | 2,132 | 2,141 | 7,400 | 2,141 |
| 2018-03-15 | 2,111 | 2,170 | 2,100 | 2,139 | 16,200 | 2,139 |
| 2018-03-14 | 2,101 | 2,119 | 2,101 | 2,118 | 3,600 | 2,118 |
| 2018-03-13 | 2,131 | 2,157 | 2,106 | 2,122 | 6,400 | 2,122 |
| 2018-03-12 | 2,138 | 2,147 | 2,129 | 2,131 | 9,100 | 2,131 |
| 2018-03-09 | 2,105 | 2,150 | 2,105 | 2,127 | 4,800 | 2,127 |
| 2018-03-08 | 2,150 | 2,150 | 2,100 | 2,101 | 12,400 | 2,101 |
| 2018-03-07 | 2,159 | 2,178 | 2,158 | 2,160 | 5,000 | 2,160 |
| 2018-03-06 | 2,195 | 2,195 | 2,166 | 2,185 | 4,300 | 2,185 |
| 2018-03-05 | 2,182 | 2,218 | 2,154 | 2,165 | 17,800 | 2,165 |
| 2018-03-02 | 2,171 | 2,250 | 2,171 | 2,215 | 16,300 | 2,215 |
| 2018-03-01 | 2,310 | 2,333 | 2,268 | 2,271 | 6,700 | 2,271 |
| 2018-02-28 | 2,335 | 2,335 | 2,308 | 2,308 | 3,500 | 2,308 |
| 2018-02-27 | 2,356 | 2,376 | 2,310 | 2,321 | 8,400 | 2,321 |
| 2018-02-26 | 2,379 | 2,380 | 2,330 | 2,358 | 5,600 | 2,358 |
| 2018-02-23 | 2,360 | 2,360 | 2,312 | 2,330 | 6,400 | 2,330 |
| 2018-02-22 | 2,313 | 2,339 | 2,305 | 2,310 | 12,100 | 2,310 |
| 2018-02-21 | 2,265 | 2,345 | 2,264 | 2,343 | 22,700 | 2,343 |
| 2018-02-20 | 2,240 | 2,270 | 2,240 | 2,260 | 4,700 | 2,260 |
| 2018-02-19 | 2,251 | 2,294 | 2,240 | 2,275 | 13,100 | 2,275 |
| 2018-02-16 | 2,189 | 2,228 | 2,171 | 2,201 | 10,900 | 2,201 |
| 2018-02-15 | 2,130 | 2,181 | 2,110 | 2,154 | 18,900 | 2,154 |
| 2018-02-14 | 2,152 | 2,249 | 2,107 | 2,120 | 54,000 | 2,120 |
| 2018-02-13 | 2,222 | 2,222 | 2,078 | 2,081 | 16,100 | 2,081 |
| 2018-02-09 | 2,018 | 2,074 | 1,997 | 2,072 | 20,800 | 2,072 |
| 2018-02-08 | 2,051 | 2,135 | 2,051 | 2,118 | 10,400 | 2,118 |
| 2018-02-07 | 2,118 | 2,135 | 2,022 | 2,047 | 28,900 | 2,047 |
| 2018-02-06 | 2,101 | 2,148 | 1,951 | 2,018 | 70,800 | 2,018 |
| 2018-02-05 | 2,273 | 2,334 | 2,230 | 2,282 | 28,400 | 2,282 |
| 2018-02-02 | 2,442 | 2,443 | 2,361 | 2,410 | 14,900 | 2,410 |
| 2018-02-01 | 2,435 | 2,487 | 2,430 | 2,442 | 15,900 | 2,442 |
| 2018-01-31 | 2,453 | 2,499 | 2,439 | 2,439 | 27,000 | 2,439 |
| 2018-01-30 | 2,560 | 2,590 | 2,501 | 2,501 | 35,100 | 2,501 |
| 2018-01-29 | 2,520 | 2,555 | 2,520 | 2,555 | 8,900 | 2,555 |
| 2018-01-26 | 2,515 | 2,520 | 2,495 | 2,513 | 8,000 | 2,513 |
| 2018-01-25 | 2,524 | 2,525 | 2,485 | 2,518 | 3,800 | 2,518 |
| 2018-01-24 | 2,530 | 2,540 | 2,489 | 2,525 | 9,400 | 2,525 |
| 2018-01-23 | 2,548 | 2,548 | 2,511 | 2,518 | 11,300 | 2,518 |
| 2018-01-22 | 2,520 | 2,535 | 2,502 | 2,502 | 7,800 | 2,502 |
| 2018-01-19 | 2,507 | 2,550 | 2,505 | 2,530 | 2,600 | 2,530 |
| 2018-01-18 | 2,496 | 2,557 | 2,480 | 2,523 | 13,400 | 2,523 |
| 2018-01-17 | 2,530 | 2,530 | 2,440 | 2,465 | 15,500 | 2,465 |
| 2018-01-16 | 2,583 | 2,585 | 2,476 | 2,528 | 8,100 | 2,528 |
| 2018-01-15 | 2,635 | 2,690 | 2,613 | 2,613 | 12,600 | 2,613 |
| 2018-01-12 | 2,569 | 2,618 | 2,512 | 2,617 | 21,900 | 2,617 |
| 2018-01-11 | 2,554 | 2,578 | 2,540 | 2,540 | 9,000 | 2,540 |
| 2018-01-10 | 2,511 | 2,578 | 2,511 | 2,554 | 9,200 | 2,554 |
| 2018-01-09 | 2,469 | 2,522 | 2,452 | 2,505 | 17,500 | 2,505 |
| 2018-01-05 | 2,426 | 2,459 | 2,422 | 2,430 | 3,900 | 2,430 |
| 2018-01-04 | 2,402 | 2,465 | 2,400 | 2,441 | 16,800 | 2,441 |
分割・併合履歴 ： なし
