5542 新報国マテリアル(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 | 870 | 888 | 841 | 879 | 33,400 | 879 |
| 2018-12-27 | 860 | 919 | 860 | 900 | 18,900 | 900 |
| 2018-12-26 | 848 | 850 | 805 | 817 | 20,400 | 817 |
| 2018-12-25 | 847 | 854 | 800 | 818 | 57,100 | 818 |
| 2018-12-21 | 946 | 958 | 901 | 922 | 40,900 | 922 |
| 2018-12-20 | 991 | 1,005 | 955 | 972 | 32,900 | 972 |
| 2018-12-19 | 1,016 | 1,020 | 991 | 1,005 | 24,400 | 1,005 |
| 2018-12-18 | 1,049 | 1,049 | 1,008 | 1,010 | 19,000 | 1,010 |
| 2018-12-17 | 1,077 | 1,080 | 1,043 | 1,058 | 9,100 | 1,058 |
| 2018-12-14 | 1,130 | 1,130 | 1,079 | 1,085 | 14,600 | 1,085 |
| 2018-12-13 | 1,104 | 1,138 | 1,094 | 1,135 | 6,700 | 1,135 |
| 2018-12-12 | 1,131 | 1,137 | 1,086 | 1,104 | 16,100 | 1,104 |
| 2018-12-11 | 1,189 | 1,189 | 1,122 | 1,127 | 13,500 | 1,127 |
| 2018-12-10 | 1,178 | 1,195 | 1,150 | 1,161 | 9,800 | 1,161 |
| 2018-12-07 | 1,233 | 1,237 | 1,178 | 1,199 | 13,600 | 1,199 |
| 2018-12-06 | 1,247 | 1,247 | 1,180 | 1,203 | 20,600 | 1,203 |
| 2018-12-05 | 1,224 | 1,247 | 1,206 | 1,228 | 15,900 | 1,228 |
| 2018-12-04 | 1,274 | 1,274 | 1,211 | 1,230 | 16,400 | 1,230 |
| 2018-12-03 | 1,299 | 1,325 | 1,250 | 1,275 | 23,000 | 1,275 |
| 2018-11-30 | 1,340 | 1,340 | 1,261 | 1,299 | 48,300 | 1,299 |
| 2018-11-29 | 1,184 | 1,437 | 1,184 | 1,315 | 232,800 | 1,315 |
| 2018-11-28 | 1,125 | 1,173 | 1,122 | 1,155 | 12,600 | 1,155 |
| 2018-11-27 | 1,173 | 1,173 | 1,121 | 1,125 | 9,800 | 1,125 |
| 2018-11-26 | 1,146 | 1,160 | 1,132 | 1,148 | 12,700 | 1,148 |
| 2018-11-22 | 1,167 | 1,190 | 1,137 | 1,166 | 25,300 | 1,166 |
| 2018-11-21 | 1,189 | 1,197 | 1,165 | 1,193 | 36,400 | 1,193 |
| 2018-11-20 | 1,128 | 1,316 | 1,100 | 1,220 | 172,000 | 1,220 |
| 2018-11-19 | 1,007 | 1,038 | 1,007 | 1,038 | 5,200 | 1,038 |
| 2018-11-16 | 1,035 | 1,061 | 1,001 | 1,006 | 10,200 | 1,006 |
| 2018-11-15 | 1,001 | 1,040 | 1,001 | 1,040 | 12,000 | 1,040 |
| 2018-11-14 | 1,055 | 1,065 | 1,022 | 1,022 | 9,700 | 1,022 |
| 2018-11-13 | 1,021 | 1,070 | 1,002 | 1,070 | 25,600 | 1,070 |
| 2018-11-12 | 1,116 | 1,116 | 1,060 | 1,065 | 15,900 | 1,065 |
| 2018-11-09 | 1,150 | 1,166 | 1,122 | 1,129 | 16,100 | 1,129 |
| 2018-11-08 | 1,161 | 1,183 | 1,161 | 1,170 | 15,100 | 1,170 |
| 2018-11-07 | 1,141 | 1,185 | 1,130 | 1,161 | 9,700 | 1,161 |
| 2018-11-06 | 1,171 | 1,171 | 1,138 | 1,144 | 6,100 | 1,144 |
| 2018-11-05 | 1,137 | 1,165 | 1,135 | 1,141 | 6,300 | 1,141 |
| 2018-11-02 | 1,138 | 1,141 | 1,122 | 1,137 | 6,900 | 1,137 |
| 2018-11-01 | 1,092 | 1,135 | 1,088 | 1,110 | 19,800 | 1,110 |
| 2018-10-31 | 1,062 | 1,110 | 1,059 | 1,110 | 10,700 | 1,110 |
| 2018-10-30 | 996 | 1,075 | 981 | 1,061 | 19,100 | 1,061 |
| 2018-10-29 | 1,063 | 1,063 | 994 | 1,006 | 19,700 | 1,006 |
| 2018-10-26 | 1,007 | 1,051 | 980 | 1,011 | 77,900 | 1,011 |
| 2018-10-25 | 1,107 | 1,113 | 1,071 | 1,091 | 17,800 | 1,091 |
| 2018-10-24 | 1,161 | 1,163 | 1,131 | 1,137 | 8,600 | 1,137 |
| 2018-10-23 | 1,211 | 1,211 | 1,155 | 1,155 | 6,900 | 1,155 |
| 2018-10-22 | 1,208 | 1,208 | 1,178 | 1,181 | 8,500 | 1,181 |
| 2018-10-19 | 1,200 | 1,205 | 1,177 | 1,187 | 14,200 | 1,187 |
| 2018-10-18 | 1,230 | 1,238 | 1,218 | 1,218 | 4,400 | 1,218 |
| 2018-10-17 | 1,225 | 1,242 | 1,225 | 1,233 | 7,500 | 1,233 |
| 2018-10-16 | 1,201 | 1,226 | 1,194 | 1,223 | 5,000 | 1,223 |
| 2018-10-15 | 1,222 | 1,222 | 1,192 | 1,217 | 9,300 | 1,217 |
| 2018-10-12 | 1,151 | 1,191 | 1,132 | 1,180 | 13,700 | 1,180 |
| 2018-10-11 | 1,210 | 1,210 | 1,169 | 1,170 | 39,600 | 1,170 |
| 2018-10-10 | 1,280 | 1,297 | 1,244 | 1,248 | 13,700 | 1,248 |
| 2018-10-09 | 1,306 | 1,313 | 1,271 | 1,272 | 16,500 | 1,272 |
| 2018-10-05 | 1,330 | 1,335 | 1,313 | 1,322 | 7,800 | 1,322 |
| 2018-10-04 | 1,334 | 1,347 | 1,334 | 1,342 | 4,700 | 1,342 |
| 2018-10-03 | 1,342 | 1,344 | 1,333 | 1,334 | 3,600 | 1,334 |
| 2018-10-02 | 1,352 | 1,352 | 1,336 | 1,337 | 8,000 | 1,337 |
| 2018-10-01 | 1,359 | 1,369 | 1,350 | 1,350 | 4,700 | 1,350 |
| 2018-09-28 | 1,373 | 1,379 | 1,344 | 1,359 | 15,400 | 1,359 |
| 2018-09-27 | 1,379 | 1,419 | 1,350 | 1,367 | 16,600 | 1,367 |
| 2018-09-26 | 1,405 | 1,419 | 1,397 | 1,409 | 5,200 | 1,409 |
| 2018-09-25 | 1,412 | 1,412 | 1,395 | 1,405 | 10,700 | 1,405 |
| 2018-09-21 | 1,417 | 1,429 | 1,398 | 1,413 | 9,900 | 1,413 |
| 2018-09-20 | 1,387 | 1,417 | 1,377 | 1,406 | 13,100 | 1,406 |
| 2018-09-19 | 1,392 | 1,423 | 1,386 | 1,391 | 16,700 | 1,391 |
| 2018-09-18 | 1,395 | 1,598 | 1,355 | 1,422 | 118,500 | 1,422 |
| 2018-09-14 | 1,336 | 1,399 | 1,336 | 1,395 | 9,600 | 1,395 |
| 2018-09-13 | 1,326 | 1,371 | 1,326 | 1,357 | 9,500 | 1,357 |
| 2018-09-12 | 1,354 | 1,354 | 1,316 | 1,326 | 7,300 | 1,326 |
| 2018-09-11 | 1,419 | 1,419 | 1,350 | 1,354 | 10,100 | 1,354 |
| 2018-09-10 | 1,412 | 1,424 | 1,373 | 1,390 | 11,500 | 1,390 |
| 2018-09-07 | 1,425 | 1,431 | 1,370 | 1,431 | 17,700 | 1,431 |
| 2018-09-06 | 1,410 | 1,418 | 1,385 | 1,402 | 15,100 | 1,402 |
| 2018-09-05 | 1,414 | 1,425 | 1,378 | 1,415 | 16,800 | 1,415 |
| 2018-09-04 | 1,424 | 1,432 | 1,413 | 1,422 | 11,000 | 1,422 |
| 2018-09-03 | 1,486 | 1,486 | 1,442 | 1,447 | 22,600 | 1,447 |
| 2018-08-31 | 1,504 | 1,504 | 1,460 | 1,504 | 27,800 | 1,504 |
| 2018-08-30 | 1,448 | 1,538 | 1,448 | 1,522 | 38,300 | 1,522 |
| 2018-08-29 | 1,422 | 1,430 | 1,410 | 1,424 | 12,300 | 1,424 |
| 2018-08-28 | 1,414 | 1,439 | 1,400 | 1,420 | 26,600 | 1,420 |
| 2018-08-27 | 1,365 | 1,395 | 1,359 | 1,395 | 17,500 | 1,395 |
| 2018-08-24 | 1,380 | 1,384 | 1,351 | 1,351 | 12,200 | 1,351 |
| 2018-08-23 | 1,339 | 1,370 | 1,333 | 1,350 | 27,500 | 1,350 |
| 2018-08-22 | 1,298 | 1,339 | 1,279 | 1,339 | 19,400 | 1,339 |
| 2018-08-21 | 1,384 | 1,397 | 1,259 | 1,308 | 53,100 | 1,308 |
| 2018-08-20 | 1,410 | 1,410 | 1,371 | 1,383 | 22,900 | 1,383 |
| 2018-08-17 | 1,411 | 1,430 | 1,384 | 1,414 | 20,900 | 1,414 |
| 2018-08-16 | 1,422 | 1,441 | 1,400 | 1,411 | 37,900 | 1,411 |
| 2018-08-15 | 1,508 | 1,512 | 1,456 | 1,470 | 14,900 | 1,470 |
| 2018-08-14 | 1,526 | 1,530 | 1,486 | 1,508 | 14,600 | 1,508 |
| 2018-08-13 | 1,515 | 1,515 | 1,451 | 1,466 | 44,600 | 1,466 |
| 2018-08-10 | 1,557 | 1,624 | 1,531 | 1,534 | 121,500 | 1,534 |
| 2018-08-09 | 1,900 | 1,912 | 1,894 | 1,905 | 9,900 | 1,905 |
| 2018-08-08 | 1,930 | 1,940 | 1,895 | 1,900 | 10,400 | 1,900 |
| 2018-08-07 | 1,900 | 1,914 | 1,894 | 1,900 | 8,200 | 1,900 |
| 2018-08-06 | 1,922 | 1,922 | 1,889 | 1,905 | 10,600 | 1,905 |
| 2018-08-03 | 1,943 | 1,953 | 1,917 | 1,921 | 12,300 | 1,921 |
| 2018-08-02 | 1,931 | 1,944 | 1,912 | 1,944 | 8,600 | 1,944 |
| 2018-08-01 | 1,907 | 1,943 | 1,906 | 1,938 | 4,800 | 1,938 |
| 2018-07-31 | 1,910 | 1,918 | 1,900 | 1,905 | 13,600 | 1,905 |
| 2018-07-30 | 1,940 | 1,940 | 1,909 | 1,909 | 8,300 | 1,909 |
| 2018-07-27 | 1,916 | 1,939 | 1,912 | 1,920 | 9,100 | 1,920 |
| 2018-07-26 | 1,900 | 1,918 | 1,898 | 1,909 | 3,300 | 1,909 |
| 2018-07-25 | 1,882 | 1,928 | 1,882 | 1,897 | 10,900 | 1,897 |
| 2018-07-24 | 1,904 | 1,913 | 1,871 | 1,881 | 16,300 | 1,881 |
| 2018-07-23 | 1,935 | 1,950 | 1,876 | 1,905 | 15,700 | 1,905 |
| 2018-07-20 | 1,862 | 1,878 | 1,831 | 1,848 | 3,300 | 1,848 |
| 2018-07-19 | 1,861 | 1,872 | 1,853 | 1,862 | 3,500 | 1,862 |
| 2018-07-18 | 1,883 | 1,913 | 1,872 | 1,872 | 4,300 | 1,872 |
| 2018-07-17 | 1,843 | 1,917 | 1,843 | 1,883 | 20,800 | 1,883 |
| 2018-07-13 | 1,817 | 1,855 | 1,817 | 1,843 | 5,400 | 1,843 |
| 2018-07-12 | 1,806 | 1,832 | 1,806 | 1,813 | 1,900 | 1,813 |
| 2018-07-11 | 1,846 | 1,850 | 1,804 | 1,815 | 4,800 | 1,815 |
| 2018-07-10 | 1,858 | 1,877 | 1,835 | 1,855 | 5,000 | 1,855 |
| 2018-07-09 | 1,862 | 1,867 | 1,817 | 1,820 | 8,000 | 1,820 |
| 2018-07-06 | 1,735 | 1,823 | 1,735 | 1,823 | 14,600 | 1,823 |
| 2018-07-05 | 1,830 | 1,830 | 1,703 | 1,732 | 44,100 | 1,732 |
| 2018-07-04 | 1,863 | 1,887 | 1,840 | 1,844 | 14,200 | 1,844 |
| 2018-07-03 | 1,916 | 1,938 | 1,866 | 1,883 | 11,700 | 1,883 |
| 2018-07-02 | 1,939 | 1,969 | 1,925 | 1,926 | 19,500 | 1,926 |
| 2018-06-29 | 1,925 | 1,944 | 1,913 | 1,940 | 10,300 | 1,940 |
| 2018-06-28 | 1,946 | 1,953 | 1,909 | 1,919 | 7,200 | 1,919 |
| 2018-06-27 | 1,966 | 1,966 | 1,943 | 1,961 | 4,100 | 1,961 |
| 2018-06-26 | 1,951 | 1,986 | 1,924 | 1,977 | 8,800 | 1,977 |
| 2018-06-25 | 2,019 | 2,019 | 1,954 | 1,965 | 6,700 | 1,965 |
| 2018-06-22 | 2,001 | 2,014 | 1,977 | 1,997 | 4,800 | 1,997 |
| 2018-06-21 | 2,013 | 2,030 | 2,000 | 2,012 | 3,700 | 2,012 |
| 2018-06-20 | 2,002 | 2,016 | 1,952 | 2,015 | 11,300 | 2,015 |
| 2018-06-19 | 2,006 | 2,038 | 1,999 | 2,000 | 17,500 | 2,000 |
| 2018-06-18 | 2,101 | 2,101 | 2,025 | 2,025 | 15,000 | 2,025 |
| 2018-06-15 | 2,134 | 2,170 | 2,130 | 2,151 | 3,800 | 2,151 |
| 2018-06-14 | 2,127 | 2,128 | 2,101 | 2,128 | 7,200 | 2,128 |
| 2018-06-13 | 2,146 | 2,176 | 2,140 | 2,140 | 7,200 | 2,140 |
| 2018-06-12 | 2,089 | 2,164 | 2,079 | 2,148 | 8,900 | 2,148 |
| 2018-06-11 | 2,074 | 2,092 | 2,062 | 2,092 | 5,000 | 2,092 |
| 2018-06-08 | 2,069 | 2,092 | 2,066 | 2,086 | 5,200 | 2,086 |
| 2018-06-07 | 2,002 | 2,069 | 2,002 | 2,069 | 12,600 | 2,069 |
| 2018-06-06 | 1,999 | 2,012 | 1,999 | 2,002 | 8,100 | 2,002 |
| 2018-06-05 | 2,003 | 2,009 | 1,995 | 1,997 | 6,400 | 1,997 |
| 2018-06-04 | 2,020 | 2,020 | 2,001 | 2,008 | 2,700 | 2,008 |
| 2018-06-01 | 2,006 | 2,027 | 1,990 | 2,006 | 10,500 | 2,006 |
| 2018-05-31 | 2,028 | 2,028 | 2,005 | 2,007 | 5,100 | 2,007 |
| 2018-05-30 | 1,991 | 2,034 | 1,982 | 2,021 | 12,400 | 2,021 |
| 2018-05-29 | 2,008 | 2,015 | 1,998 | 2,009 | 9,600 | 2,009 |
| 2018-05-28 | 2,001 | 2,001 | 1,990 | 1,994 | 5,500 | 1,994 |
| 2018-05-25 | 1,968 | 2,012 | 1,968 | 2,003 | 12,700 | 2,003 |
| 2018-05-24 | 2,017 | 2,019 | 1,980 | 2,001 | 24,900 | 2,001 |
| 2018-05-23 | 2,030 | 2,054 | 2,018 | 2,032 | 8,600 | 2,032 |
| 2018-05-22 | 2,030 | 2,065 | 2,030 | 2,055 | 6,300 | 2,055 |
| 2018-05-21 | 2,073 | 2,086 | 2,026 | 2,026 | 7,400 | 2,026 |
| 2018-05-18 | 2,075 | 2,095 | 2,045 | 2,060 | 4,500 | 2,060 |
| 2018-05-17 | 2,038 | 2,098 | 2,021 | 2,075 | 19,600 | 2,075 |
| 2018-05-16 | 2,059 | 2,065 | 1,982 | 1,998 | 28,700 | 1,998 |
| 2018-05-15 | 2,177 | 2,178 | 2,057 | 2,057 | 37,100 | 2,057 |
| 2018-05-14 | 2,249 | 2,249 | 2,180 | 2,190 | 15,100 | 2,190 |
| 2018-05-11 | 2,312 | 2,325 | 2,150 | 2,215 | 85,900 | 2,215 |
| 2018-05-10 | 2,365 | 2,391 | 2,324 | 2,362 | 32,500 | 2,362 |
| 2018-05-09 | 2,313 | 2,389 | 2,308 | 2,330 | 23,500 | 2,330 |
| 2018-05-08 | 2,290 | 2,345 | 2,277 | 2,330 | 26,200 | 2,330 |
| 2018-05-07 | 2,215 | 2,275 | 2,214 | 2,266 | 15,000 | 2,266 |
| 2018-05-02 | 2,186 | 2,216 | 2,186 | 2,216 | 1,800 | 2,216 |
| 2018-05-01 | 2,199 | 2,222 | 2,147 | 2,214 | 9,900 | 2,214 |
| 2018-04-27 | 2,223 | 2,251 | 2,169 | 2,185 | 14,800 | 2,185 |
| 2018-04-26 | 2,148 | 2,279 | 2,146 | 2,258 | 36,500 | 2,258 |
| 2018-04-25 | 2,129 | 2,153 | 2,072 | 2,119 | 14,300 | 2,119 |
| 2018-04-24 | 2,156 | 2,196 | 2,104 | 2,129 | 15,600 | 2,129 |
| 2018-04-23 | 2,178 | 2,178 | 2,130 | 2,160 | 6,700 | 2,160 |
| 2018-04-20 | 2,079 | 2,128 | 2,066 | 2,128 | 9,300 | 2,128 |
| 2018-04-19 | 2,018 | 2,142 | 2,011 | 2,072 | 33,400 | 2,072 |
| 2018-04-18 | 1,969 | 2,041 | 1,961 | 2,009 | 27,600 | 2,009 |
| 2018-04-17 | 1,975 | 2,038 | 1,960 | 2,011 | 12,600 | 2,011 |
| 2018-04-16 | 2,021 | 2,021 | 1,968 | 1,979 | 10,700 | 1,979 |
| 2018-04-13 | 2,001 | 2,017 | 2,000 | 2,011 | 4,700 | 2,011 |
| 2018-04-12 | 2,020 | 2,020 | 1,988 | 1,999 | 8,300 | 1,999 |
| 2018-04-11 | 2,030 | 2,037 | 2,010 | 2,020 | 9,300 | 2,020 |
| 2018-04-10 | 2,060 | 2,065 | 2,018 | 2,026 | 9,400 | 2,026 |
| 2018-04-09 | 2,028 | 2,039 | 2,007 | 2,039 | 5,000 | 2,039 |
| 2018-04-06 | 2,080 | 2,090 | 2,017 | 2,018 | 19,300 | 2,018 |
| 2018-04-05 | 2,076 | 2,104 | 2,061 | 2,075 | 8,400 | 2,075 |
| 2018-04-04 | 2,114 | 2,114 | 2,075 | 2,075 | 7,000 | 2,075 |
| 2018-04-03 | 2,104 | 2,117 | 2,072 | 2,111 | 10,300 | 2,111 |
| 2018-03-30 | 2,153 | 2,193 | 2,147 | 2,179 | 9,100 | 2,179 |
| 2018-03-29 | 2,087 | 2,149 | 2,079 | 2,147 | 12,400 | 2,147 |
| 2018-03-28 | 1,987 | 2,080 | 1,987 | 2,075 | 7,400 | 2,075 |
| 2018-03-27 | 2,020 | 2,068 | 2,020 | 2,037 | 6,600 | 2,037 |
| 2018-03-26 | 2,035 | 2,040 | 1,955 | 2,012 | 29,000 | 2,012 |
| 2018-03-23 | 2,020 | 2,114 | 2,020 | 2,085 | 24,800 | 2,085 |
| 2018-03-22 | 2,125 | 2,197 | 2,125 | 2,165 | 17,400 | 2,165 |
| 2018-03-20 | 2,100 | 2,128 | 2,071 | 2,120 | 13,500 | 2,120 |
| 2018-03-19 | 2,191 | 2,238 | 2,122 | 2,139 | 24,100 | 2,139 |
| 2018-03-16 | 2,250 | 2,250 | 2,191 | 2,208 | 12,100 | 2,208 |
| 2018-03-15 | 2,292 | 2,292 | 2,201 | 2,253 | 20,400 | 2,253 |
| 2018-03-14 | 2,254 | 2,322 | 2,232 | 2,294 | 16,300 | 2,294 |
| 2018-03-13 | 2,199 | 2,247 | 2,175 | 2,247 | 12,600 | 2,247 |
| 2018-03-12 | 2,279 | 2,279 | 2,165 | 2,210 | 16,600 | 2,210 |
| 2018-03-09 | 2,244 | 2,254 | 2,170 | 2,186 | 18,400 | 2,186 |
| 2018-03-08 | 2,285 | 2,285 | 2,206 | 2,211 | 21,900 | 2,211 |
| 2018-03-07 | 2,290 | 2,292 | 2,225 | 2,240 | 24,900 | 2,240 |
| 2018-03-06 | 2,350 | 2,350 | 2,287 | 2,308 | 18,900 | 2,308 |
| 2018-03-05 | 2,395 | 2,406 | 2,216 | 2,229 | 56,400 | 2,229 |
| 2018-03-02 | 2,458 | 2,490 | 2,405 | 2,429 | 19,200 | 2,429 |
| 2018-03-01 | 2,530 | 2,573 | 2,471 | 2,507 | 20,500 | 2,507 |
| 2018-02-28 | 2,396 | 2,596 | 2,389 | 2,582 | 47,800 | 2,582 |
| 2018-02-27 | 2,400 | 2,410 | 2,384 | 2,397 | 14,400 | 2,397 |
| 2018-02-26 | 2,402 | 2,414 | 2,383 | 2,391 | 19,800 | 2,391 |
| 2018-02-23 | 2,384 | 2,400 | 2,370 | 2,394 | 9,500 | 2,394 |
| 2018-02-22 | 2,383 | 2,417 | 2,375 | 2,384 | 16,800 | 2,384 |
| 2018-02-21 | 2,402 | 2,438 | 2,395 | 2,432 | 18,500 | 2,432 |
| 2018-02-20 | 2,420 | 2,420 | 2,357 | 2,394 | 30,600 | 2,394 |
| 2018-02-19 | 2,452 | 2,452 | 2,390 | 2,417 | 37,000 | 2,417 |
| 2018-02-16 | 2,434 | 2,453 | 2,375 | 2,403 | 25,300 | 2,403 |
| 2018-02-15 | 2,360 | 2,484 | 2,360 | 2,434 | 35,000 | 2,434 |
| 2018-02-14 | 2,353 | 2,446 | 2,301 | 2,365 | 46,000 | 2,365 |
| 2018-02-13 | 2,477 | 2,477 | 2,290 | 2,403 | 104,200 | 2,403 |
| 2018-02-09 | 2,010 | 2,177 | 2,010 | 2,177 | 76,800 | 2,177 |
| 2018-02-08 | 2,131 | 2,211 | 2,121 | 2,202 | 41,300 | 2,202 |
| 2018-02-07 | 2,319 | 2,320 | 2,105 | 2,124 | 87,500 | 2,124 |
| 2018-02-06 | 2,229 | 2,354 | 2,079 | 2,169 | 283,900 | 2,169 |
| 2018-02-05 | 2,596 | 2,608 | 2,538 | 2,579 | 55,500 | 2,579 |
| 2018-02-02 | 2,694 | 2,700 | 2,625 | 2,696 | 26,700 | 2,696 |
| 2018-02-01 | 2,684 | 2,709 | 2,661 | 2,696 | 18,900 | 2,696 |
| 2018-01-31 | 2,669 | 2,708 | 2,633 | 2,677 | 19,700 | 2,677 |
| 2018-01-30 | 2,700 | 2,708 | 2,618 | 2,663 | 35,800 | 2,663 |
| 2018-01-29 | 2,734 | 2,734 | 2,670 | 2,699 | 23,100 | 2,699 |
| 2018-01-26 | 2,687 | 2,726 | 2,663 | 2,692 | 22,200 | 2,692 |
| 2018-01-25 | 2,709 | 2,710 | 2,676 | 2,680 | 25,900 | 2,680 |
| 2018-01-24 | 2,673 | 2,750 | 2,643 | 2,719 | 53,100 | 2,719 |
| 2018-01-23 | 2,750 | 2,753 | 2,606 | 2,623 | 70,300 | 2,623 |
| 2018-01-22 | 2,525 | 2,726 | 2,521 | 2,711 | 78,500 | 2,711 |
| 2018-01-19 | 2,524 | 2,525 | 2,500 | 2,525 | 14,600 | 2,525 |
| 2018-01-18 | 2,525 | 2,532 | 2,490 | 2,490 | 14,900 | 2,490 |
| 2018-01-17 | 2,501 | 2,534 | 2,477 | 2,519 | 15,300 | 2,519 |
| 2018-01-16 | 2,519 | 2,521 | 2,483 | 2,512 | 12,500 | 2,512 |
| 2018-01-15 | 2,515 | 2,549 | 2,481 | 2,519 | 27,100 | 2,519 |
| 2018-01-12 | 2,591 | 2,591 | 2,513 | 2,520 | 21,800 | 2,520 |
| 2018-01-11 | 2,571 | 2,580 | 2,558 | 2,567 | 12,400 | 2,567 |
| 2018-01-10 | 2,630 | 2,632 | 2,562 | 2,577 | 34,900 | 2,577 |
| 2018-01-09 | 2,552 | 2,620 | 2,551 | 2,615 | 34,100 | 2,615 |
| 2018-01-05 | 2,512 | 2,549 | 2,512 | 2,535 | 18,900 | 2,535 |
| 2018-01-04 | 2,510 | 2,600 | 2,510 | 2,521 | 27,100 | 2,521 |
分割・併合履歴 ： なし