6034 MRT(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 | 1,091 | 1,114 | 1,040 | 1,064 | 53,500 | 1,064 |
| 2018-12-27 | 1,100 | 1,123 | 1,073 | 1,100 | 55,800 | 1,100 |
| 2018-12-26 | 1,012 | 1,028 | 983 | 1,028 | 82,100 | 1,028 |
| 2018-12-25 | 1,000 | 1,023 | 954 | 967 | 153,800 | 967 |
| 2018-12-21 | 1,072 | 1,097 | 1,020 | 1,046 | 116,700 | 1,046 |
| 2018-12-20 | 1,192 | 1,200 | 1,088 | 1,102 | 152,900 | 1,102 |
| 2018-12-19 | 1,194 | 1,230 | 1,171 | 1,220 | 48,600 | 1,220 |
| 2018-12-18 | 1,230 | 1,231 | 1,190 | 1,196 | 77,000 | 1,196 |
| 2018-12-17 | 1,316 | 1,318 | 1,256 | 1,260 | 50,600 | 1,260 |
| 2018-12-14 | 1,350 | 1,350 | 1,295 | 1,302 | 42,700 | 1,302 |
| 2018-12-13 | 1,321 | 1,357 | 1,304 | 1,336 | 32,500 | 1,336 |
| 2018-12-12 | 1,289 | 1,332 | 1,285 | 1,326 | 33,500 | 1,326 |
| 2018-12-11 | 1,304 | 1,346 | 1,277 | 1,279 | 57,100 | 1,279 |
| 2018-12-10 | 1,302 | 1,324 | 1,276 | 1,303 | 61,100 | 1,303 |
| 2018-12-07 | 1,340 | 1,340 | 1,307 | 1,328 | 25,800 | 1,328 |
| 2018-12-06 | 1,358 | 1,358 | 1,301 | 1,310 | 58,300 | 1,310 |
| 2018-12-05 | 1,305 | 1,354 | 1,305 | 1,351 | 57,000 | 1,351 |
| 2018-12-04 | 1,401 | 1,420 | 1,356 | 1,357 | 45,400 | 1,357 |
| 2018-12-03 | 1,412 | 1,435 | 1,396 | 1,401 | 54,400 | 1,401 |
| 2018-11-30 | 1,374 | 1,411 | 1,351 | 1,404 | 62,300 | 1,404 |
| 2018-11-29 | 1,394 | 1,405 | 1,371 | 1,377 | 45,600 | 1,377 |
| 2018-11-28 | 1,370 | 1,394 | 1,361 | 1,381 | 42,700 | 1,381 |
| 2018-11-27 | 1,416 | 1,420 | 1,351 | 1,358 | 132,800 | 1,358 |
| 2018-11-26 | 1,301 | 1,443 | 1,300 | 1,416 | 210,300 | 1,416 |
| 2018-11-22 | 1,297 | 1,312 | 1,275 | 1,297 | 75,500 | 1,297 |
| 2018-11-21 | 1,292 | 1,324 | 1,283 | 1,297 | 82,800 | 1,297 |
| 2018-11-20 | 1,326 | 1,343 | 1,312 | 1,323 | 47,600 | 1,323 |
| 2018-11-19 | 1,311 | 1,353 | 1,311 | 1,350 | 101,100 | 1,350 |
| 2018-11-16 | 1,360 | 1,369 | 1,302 | 1,311 | 118,400 | 1,311 |
| 2018-11-15 | 1,331 | 1,386 | 1,330 | 1,368 | 120,500 | 1,368 |
| 2018-11-14 | 1,475 | 1,476 | 1,324 | 1,345 | 452,000 | 1,345 |
| 2018-11-13 | 1,560 | 1,589 | 1,522 | 1,555 | 125,600 | 1,555 |
| 2018-11-12 | 1,613 | 1,631 | 1,574 | 1,605 | 78,600 | 1,605 |
| 2018-11-09 | 1,623 | 1,642 | 1,590 | 1,593 | 78,600 | 1,593 |
| 2018-11-08 | 1,614 | 1,654 | 1,614 | 1,637 | 93,100 | 1,637 |
| 2018-11-07 | 1,597 | 1,633 | 1,575 | 1,586 | 62,100 | 1,586 |
| 2018-11-06 | 1,581 | 1,607 | 1,574 | 1,597 | 41,800 | 1,597 |
| 2018-11-05 | 1,593 | 1,644 | 1,576 | 1,590 | 100,200 | 1,590 |
| 2018-11-02 | 1,600 | 1,637 | 1,576 | 1,593 | 102,900 | 1,593 |
| 2018-11-01 | 1,585 | 1,617 | 1,542 | 1,579 | 64,900 | 1,579 |
| 2018-10-31 | 1,570 | 1,610 | 1,563 | 1,593 | 58,900 | 1,593 |
| 2018-10-30 | 1,470 | 1,563 | 1,450 | 1,558 | 103,900 | 1,558 |
| 2018-10-29 | 1,504 | 1,526 | 1,474 | 1,479 | 87,600 | 1,479 |
| 2018-10-26 | 1,505 | 1,544 | 1,456 | 1,488 | 134,300 | 1,488 |
| 2018-10-25 | 1,506 | 1,545 | 1,487 | 1,491 | 112,700 | 1,491 |
| 2018-10-24 | 1,610 | 1,636 | 1,578 | 1,585 | 71,000 | 1,585 |
| 2018-10-23 | 1,659 | 1,660 | 1,590 | 1,595 | 118,600 | 1,595 |
| 2018-10-22 | 1,709 | 1,718 | 1,656 | 1,664 | 71,900 | 1,664 |
| 2018-10-19 | 1,682 | 1,713 | 1,665 | 1,708 | 36,100 | 1,708 |
| 2018-10-18 | 1,751 | 1,779 | 1,714 | 1,722 | 32,400 | 1,722 |
| 2018-10-17 | 1,755 | 1,781 | 1,734 | 1,749 | 60,000 | 1,749 |
| 2018-10-16 | 1,719 | 1,738 | 1,661 | 1,715 | 49,400 | 1,715 |
| 2018-10-15 | 1,744 | 1,766 | 1,697 | 1,719 | 40,700 | 1,719 |
| 2018-10-12 | 1,653 | 1,743 | 1,653 | 1,737 | 50,500 | 1,737 |
| 2018-10-11 | 1,616 | 1,685 | 1,612 | 1,671 | 139,100 | 1,671 |
| 2018-10-10 | 1,766 | 1,779 | 1,723 | 1,735 | 38,800 | 1,735 |
| 2018-10-09 | 1,726 | 1,773 | 1,682 | 1,764 | 86,000 | 1,764 |
| 2018-10-05 | 1,745 | 1,796 | 1,724 | 1,726 | 108,800 | 1,726 |
| 2018-10-04 | 1,798 | 1,810 | 1,770 | 1,785 | 81,000 | 1,785 |
| 2018-10-03 | 1,819 | 1,822 | 1,788 | 1,800 | 68,900 | 1,800 |
| 2018-10-02 | 1,808 | 1,878 | 1,800 | 1,822 | 109,500 | 1,822 |
| 2018-10-01 | 1,857 | 1,876 | 1,793 | 1,808 | 293,800 | 1,808 |
| 2018-09-28 | 1,998 | 2,019 | 1,879 | 1,883 | 313,500 | 1,883 |
| 2018-09-27 | 1,999 | 2,056 | 1,962 | 2,002 | 108,400 | 2,002 |
| 2018-09-26 | 2,011 | 2,080 | 1,971 | 1,995 | 106,500 | 1,995 |
| 2018-09-25 | 1,992 | 2,032 | 1,960 | 2,014 | 103,300 | 2,014 |
| 2018-09-21 | 2,004 | 2,105 | 1,985 | 1,993 | 248,600 | 1,993 |
| 2018-09-20 | 1,999 | 2,010 | 1,905 | 1,973 | 248,300 | 1,973 |
| 2018-09-19 | 2,000 | 2,080 | 1,982 | 2,019 | 133,700 | 2,019 |
| 2018-09-18 | 2,030 | 2,030 | 1,965 | 1,999 | 118,000 | 1,999 |
| 2018-09-14 | 1,979 | 2,051 | 1,965 | 2,016 | 157,500 | 2,016 |
| 2018-09-13 | 2,025 | 2,038 | 1,938 | 1,970 | 124,900 | 1,970 |
| 2018-09-12 | 2,003 | 2,030 | 1,968 | 1,985 | 152,900 | 1,985 |
| 2018-09-11 | 1,877 | 2,011 | 1,874 | 2,009 | 185,800 | 2,009 |
| 2018-09-10 | 1,882 | 1,918 | 1,850 | 1,860 | 109,900 | 1,860 |
| 2018-09-07 | 1,846 | 1,884 | 1,829 | 1,881 | 159,100 | 1,881 |
| 2018-09-06 | 1,882 | 1,899 | 1,840 | 1,847 | 124,700 | 1,847 |
| 2018-09-05 | 1,976 | 1,988 | 1,888 | 1,911 | 163,400 | 1,911 |
| 2018-09-04 | 1,966 | 2,034 | 1,927 | 1,976 | 151,400 | 1,976 |
| 2018-09-03 | 2,106 | 2,117 | 1,951 | 1,967 | 303,100 | 1,967 |
| 2018-08-31 | 2,112 | 2,155 | 2,085 | 2,097 | 203,300 | 2,097 |
| 2018-08-30 | 2,105 | 2,153 | 2,020 | 2,125 | 249,700 | 2,125 |
| 2018-08-29 | 2,118 | 2,161 | 2,012 | 2,084 | 394,800 | 2,084 |
| 2018-08-28 | 2,175 | 2,186 | 2,075 | 2,109 | 405,500 | 2,109 |
| 2018-08-27 | 2,061 | 2,227 | 2,035 | 2,196 | 695,400 | 2,196 |
| 2018-08-24 | 2,010 | 2,069 | 1,958 | 1,999 | 289,000 | 1,999 |
| 2018-08-23 | 1,942 | 2,022 | 1,907 | 2,006 | 282,900 | 2,006 |
| 2018-08-22 | 1,924 | 1,989 | 1,885 | 1,938 | 288,900 | 1,938 |
| 2018-08-21 | 1,865 | 2,035 | 1,856 | 1,957 | 922,700 | 1,957 |
| 2018-08-20 | 1,826 | 1,877 | 1,790 | 1,871 | 366,200 | 1,871 |
| 2018-08-17 | 1,807 | 1,874 | 1,780 | 1,866 | 899,300 | 1,866 |
| 2018-08-16 | 1,848 | 1,916 | 1,726 | 1,767 | 2,439,700 | 1,767 |
| 2018-08-15 | 1,666 | 1,666 | 1,666 | 1,666 | 27,300 | 1,666 |
| 2018-08-14 | 1,338 | 1,411 | 1,311 | 1,366 | 88,300 | 1,366 |
| 2018-08-13 | 1,395 | 1,406 | 1,307 | 1,319 | 93,000 | 1,319 |
| 2018-08-10 | 1,431 | 1,440 | 1,393 | 1,411 | 59,900 | 1,411 |
| 2018-08-09 | 1,483 | 1,484 | 1,427 | 1,427 | 36,300 | 1,427 |
| 2018-08-08 | 1,420 | 1,480 | 1,406 | 1,480 | 60,600 | 1,480 |
| 2018-08-07 | 1,485 | 1,485 | 1,401 | 1,405 | 102,200 | 1,405 |
| 2018-08-06 | 1,497 | 1,514 | 1,450 | 1,476 | 43,300 | 1,476 |
| 2018-08-03 | 1,540 | 1,547 | 1,481 | 1,495 | 84,400 | 1,495 |
| 2018-08-02 | 1,473 | 1,546 | 1,473 | 1,531 | 99,000 | 1,531 |
| 2018-08-01 | 1,452 | 1,530 | 1,452 | 1,486 | 58,200 | 1,486 |
| 2018-07-31 | 1,497 | 1,519 | 1,439 | 1,452 | 74,900 | 1,452 |
| 2018-07-30 | 1,473 | 1,537 | 1,423 | 1,537 | 104,400 | 1,537 |
| 2018-07-27 | 1,516 | 1,536 | 1,465 | 1,499 | 63,600 | 1,499 |
| 2018-07-26 | 1,593 | 1,623 | 1,506 | 1,523 | 168,500 | 1,523 |
| 2018-07-25 | 1,450 | 1,569 | 1,450 | 1,565 | 130,200 | 1,565 |
| 2018-07-24 | 1,402 | 1,442 | 1,382 | 1,433 | 36,500 | 1,433 |
| 2018-07-23 | 1,417 | 1,419 | 1,382 | 1,389 | 28,400 | 1,389 |
| 2018-07-20 | 1,395 | 1,433 | 1,391 | 1,427 | 53,600 | 1,427 |
| 2018-07-19 | 1,450 | 1,450 | 1,391 | 1,396 | 37,800 | 1,396 |
| 2018-07-18 | 1,372 | 1,442 | 1,372 | 1,442 | 44,500 | 1,442 |
| 2018-07-17 | 1,410 | 1,410 | 1,361 | 1,372 | 28,400 | 1,372 |
| 2018-07-13 | 1,420 | 1,434 | 1,410 | 1,414 | 23,700 | 1,414 |
| 2018-07-12 | 1,379 | 1,418 | 1,372 | 1,404 | 22,000 | 1,404 |
| 2018-07-11 | 1,391 | 1,401 | 1,360 | 1,389 | 36,300 | 1,389 |
| 2018-07-10 | 1,419 | 1,441 | 1,396 | 1,411 | 30,000 | 1,411 |
| 2018-07-09 | 1,388 | 1,433 | 1,374 | 1,430 | 43,800 | 1,430 |
| 2018-07-06 | 1,322 | 1,388 | 1,318 | 1,388 | 65,900 | 1,388 |
| 2018-07-05 | 1,378 | 1,405 | 1,318 | 1,320 | 87,700 | 1,320 |
| 2018-07-04 | 1,370 | 1,410 | 1,347 | 1,389 | 75,500 | 1,389 |
| 2018-07-03 | 1,425 | 1,462 | 1,360 | 1,377 | 79,300 | 1,377 |
| 2018-07-02 | 1,450 | 1,459 | 1,424 | 1,424 | 37,300 | 1,424 |
| 2018-06-29 | 1,434 | 1,475 | 1,426 | 1,466 | 45,500 | 1,466 |
| 2018-06-28 | 1,471 | 1,477 | 1,415 | 1,426 | 51,200 | 1,426 |
| 2018-06-27 | 1,456 | 1,519 | 1,456 | 1,488 | 44,200 | 1,488 |
| 2018-06-26 | 1,418 | 1,471 | 1,413 | 1,455 | 67,600 | 1,455 |
| 2018-06-25 | 1,498 | 1,528 | 1,446 | 1,451 | 63,100 | 1,451 |
| 2018-06-22 | 1,555 | 1,565 | 1,496 | 1,512 | 87,900 | 1,512 |
| 2018-06-21 | 1,559 | 1,610 | 1,555 | 1,582 | 43,600 | 1,582 |
| 2018-06-20 | 1,556 | 1,584 | 1,486 | 1,584 | 96,600 | 1,584 |
| 2018-06-19 | 1,600 | 1,628 | 1,542 | 1,561 | 88,700 | 1,561 |
| 2018-06-18 | 1,690 | 1,707 | 1,603 | 1,603 | 98,600 | 1,603 |
| 2018-06-15 | 1,712 | 1,724 | 1,700 | 1,709 | 20,600 | 1,709 |
| 2018-06-14 | 1,711 | 1,732 | 1,705 | 1,705 | 25,700 | 1,705 |
| 2018-06-13 | 1,724 | 1,743 | 1,691 | 1,717 | 23,900 | 1,717 |
| 2018-06-12 | 1,698 | 1,738 | 1,665 | 1,718 | 54,800 | 1,718 |
| 2018-06-11 | 1,711 | 1,718 | 1,660 | 1,679 | 53,900 | 1,679 |
| 2018-06-08 | 1,685 | 1,710 | 1,665 | 1,707 | 48,600 | 1,707 |
| 2018-06-07 | 1,643 | 1,693 | 1,640 | 1,683 | 59,800 | 1,683 |
| 2018-06-06 | 1,651 | 1,680 | 1,626 | 1,642 | 41,500 | 1,642 |
| 2018-06-05 | 1,707 | 1,726 | 1,630 | 1,651 | 100,800 | 1,651 |
| 2018-06-04 | 1,756 | 1,775 | 1,692 | 1,703 | 75,300 | 1,703 |
| 2018-06-01 | 1,747 | 1,791 | 1,746 | 1,753 | 25,900 | 1,753 |
| 2018-05-31 | 1,800 | 1,810 | 1,730 | 1,744 | 48,400 | 1,744 |
| 2018-05-30 | 1,745 | 1,805 | 1,735 | 1,765 | 66,700 | 1,765 |
| 2018-05-29 | 1,890 | 1,915 | 1,785 | 1,799 | 135,000 | 1,799 |
| 2018-05-28 | 1,823 | 1,865 | 1,823 | 1,864 | 48,400 | 1,864 |
| 2018-05-25 | 1,830 | 1,874 | 1,804 | 1,824 | 65,100 | 1,824 |
| 2018-05-24 | 1,900 | 1,907 | 1,850 | 1,860 | 49,900 | 1,860 |
| 2018-05-23 | 1,902 | 1,926 | 1,846 | 1,911 | 93,300 | 1,911 |
| 2018-05-22 | 1,899 | 1,919 | 1,854 | 1,885 | 92,100 | 1,885 |
| 2018-05-21 | 1,855 | 1,896 | 1,848 | 1,889 | 80,400 | 1,889 |
| 2018-05-18 | 1,815 | 1,857 | 1,802 | 1,831 | 55,700 | 1,831 |
| 2018-05-17 | 1,755 | 1,824 | 1,751 | 1,815 | 69,600 | 1,815 |
| 2018-05-16 | 1,731 | 1,810 | 1,731 | 1,763 | 98,500 | 1,763 |
| 2018-05-15 | 1,770 | 1,788 | 1,739 | 1,753 | 79,800 | 1,753 |
| 2018-05-14 | 1,715 | 1,790 | 1,709 | 1,766 | 116,500 | 1,766 |
| 2018-05-11 | 1,890 | 1,930 | 1,763 | 1,786 | 232,400 | 1,786 |
| 2018-05-10 | 1,901 | 1,946 | 1,892 | 1,898 | 66,800 | 1,898 |
| 2018-05-09 | 1,909 | 1,924 | 1,878 | 1,907 | 83,000 | 1,907 |
| 2018-05-08 | 1,953 | 1,983 | 1,910 | 1,915 | 84,600 | 1,915 |
| 2018-05-07 | 2,005 | 2,024 | 1,937 | 1,950 | 150,000 | 1,950 |
| 2018-05-02 | 1,893 | 2,058 | 1,893 | 2,030 | 395,900 | 2,030 |
| 2018-05-01 | 1,847 | 1,926 | 1,846 | 1,899 | 115,400 | 1,899 |
| 2018-04-27 | 1,875 | 1,875 | 1,835 | 1,860 | 74,900 | 1,860 |
| 2018-04-26 | 1,870 | 1,900 | 1,825 | 1,844 | 126,600 | 1,844 |
| 2018-04-25 | 1,887 | 1,924 | 1,862 | 1,875 | 151,500 | 1,875 |
| 2018-04-24 | 1,915 | 1,943 | 1,880 | 1,919 | 102,200 | 1,919 |
| 2018-04-23 | 1,943 | 1,966 | 1,901 | 1,913 | 104,900 | 1,913 |
| 2018-04-20 | 1,935 | 1,961 | 1,871 | 1,946 | 314,700 | 1,946 |
| 2018-04-19 | 1,968 | 1,985 | 1,886 | 1,902 | 413,100 | 1,902 |
| 2018-04-18 | 2,049 | 2,076 | 2,020 | 2,068 | 100,600 | 2,068 |
| 2018-04-17 | 2,050 | 2,080 | 1,948 | 2,005 | 208,700 | 2,005 |
| 2018-04-16 | 2,130 | 2,170 | 2,022 | 2,028 | 225,500 | 2,028 |
| 2018-04-13 | 2,106 | 2,214 | 2,104 | 2,180 | 210,800 | 2,180 |
| 2018-04-12 | 2,114 | 2,198 | 2,075 | 2,123 | 320,300 | 2,123 |
| 2018-04-11 | 2,255 | 2,288 | 2,116 | 2,123 | 412,600 | 2,123 |
| 2018-04-10 | 2,353 | 2,353 | 2,220 | 2,251 | 435,900 | 2,251 |
| 2018-04-09 | 2,460 | 2,466 | 2,312 | 2,353 | 589,000 | 2,353 |
| 2018-04-06 | 2,590 | 2,659 | 2,386 | 2,420 | 863,200 | 2,420 |
| 2018-04-05 | 2,642 | 2,745 | 2,579 | 2,610 | 819,700 | 2,610 |
| 2018-04-04 | 2,590 | 2,643 | 2,500 | 2,614 | 553,600 | 2,614 |
| 2018-04-03 | 2,535 | 2,615 | 2,453 | 2,548 | 867,700 | 2,548 |
| 2018-03-30 | 2,694 | 2,798 | 2,571 | 2,760 | 1,457,000 | 2,760 |
| 2018-03-29 | 2,907 | 2,962 | 2,636 | 2,655 | 1,497,400 | 2,655 |
| 2018-03-28 | 2,908 | 3,035 | 2,802 | 2,866 | 2,183,100 | 2,866 |
| 2018-03-27 | 2,680 | 2,981 | 2,620 | 2,958 | 3,319,100 | 2,958 |
| 2018-03-26 | 2,340 | 2,720 | 2,340 | 2,720 | 2,322,500 | 2,720 |
| 2018-03-23 | 2,283 | 2,458 | 2,251 | 2,315 | 873,200 | 2,315 |
| 2018-03-22 | 2,461 | 2,519 | 2,326 | 2,400 | 674,600 | 2,400 |
| 2018-03-20 | 2,400 | 2,585 | 2,380 | 2,501 | 812,200 | 2,501 |
| 2018-03-19 | 2,480 | 2,600 | 2,351 | 2,460 | 1,398,200 | 2,460 |
| 2018-03-16 | 2,500 | 2,500 | 2,316 | 2,446 | 1,339,900 | 2,446 |
| 2018-03-15 | 2,313 | 2,513 | 2,280 | 2,489 | 3,312,000 | 2,489 |
| 2018-03-14 | 2,000 | 2,313 | 1,990 | 2,313 | 1,735,700 | 2,313 |
| 2018-03-13 | 1,820 | 1,913 | 1,820 | 1,913 | 57,600 | 1,913 |
| 2018-03-12 | 1,860 | 1,884 | 1,812 | 1,824 | 23,400 | 1,824 |
| 2018-03-09 | 1,840 | 1,864 | 1,801 | 1,848 | 44,800 | 1,848 |
| 2018-03-08 | 1,782 | 1,820 | 1,782 | 1,794 | 23,500 | 1,794 |
| 2018-03-07 | 1,749 | 1,850 | 1,717 | 1,800 | 98,500 | 1,800 |
| 2018-03-06 | 1,751 | 1,772 | 1,695 | 1,735 | 21,500 | 1,735 |
| 2018-03-05 | 1,742 | 1,785 | 1,663 | 1,758 | 51,100 | 1,758 |
| 2018-03-02 | 1,742 | 1,749 | 1,720 | 1,744 | 26,300 | 1,744 |
| 2018-03-01 | 1,829 | 1,830 | 1,770 | 1,777 | 39,900 | 1,777 |
| 2018-02-28 | 1,791 | 1,900 | 1,776 | 1,829 | 35,200 | 1,829 |
| 2018-02-27 | 1,862 | 1,875 | 1,801 | 1,808 | 55,800 | 1,808 |
| 2018-02-26 | 1,779 | 1,857 | 1,724 | 1,857 | 106,300 | 1,857 |
| 2018-02-23 | 1,781 | 1,794 | 1,763 | 1,773 | 24,800 | 1,773 |
| 2018-02-22 | 1,813 | 1,813 | 1,768 | 1,799 | 40,300 | 1,799 |
| 2018-02-21 | 1,746 | 1,864 | 1,740 | 1,819 | 196,500 | 1,819 |
| 2018-02-20 | 1,622 | 1,655 | 1,621 | 1,638 | 18,100 | 1,638 |
| 2018-02-19 | 1,614 | 1,643 | 1,606 | 1,634 | 17,900 | 1,634 |
| 2018-02-16 | 1,570 | 1,630 | 1,569 | 1,619 | 20,400 | 1,619 |
| 2018-02-15 | 1,536 | 1,596 | 1,536 | 1,567 | 21,900 | 1,567 |
| 2018-02-14 | 1,572 | 1,624 | 1,506 | 1,525 | 91,900 | 1,525 |
| 2018-02-13 | 1,679 | 1,708 | 1,622 | 1,624 | 41,400 | 1,624 |
| 2018-02-09 | 1,586 | 1,684 | 1,572 | 1,678 | 47,300 | 1,678 |
| 2018-02-08 | 1,666 | 1,701 | 1,663 | 1,685 | 21,000 | 1,685 |
| 2018-02-07 | 1,720 | 1,730 | 1,653 | 1,653 | 69,600 | 1,653 |
| 2018-02-06 | 1,664 | 1,697 | 1,537 | 1,643 | 193,300 | 1,643 |
| 2018-02-05 | 1,813 | 1,836 | 1,758 | 1,781 | 107,200 | 1,781 |
| 2018-02-02 | 1,953 | 1,976 | 1,854 | 1,860 | 166,500 | 1,860 |
| 2018-02-01 | 2,035 | 2,097 | 1,980 | 1,988 | 110,600 | 1,988 |
| 2018-01-31 | 1,961 | 2,140 | 1,930 | 2,037 | 512,800 | 2,037 |
| 2018-01-30 | 2,092 | 2,406 | 1,968 | 1,989 | 1,063,900 | 1,989 |
| 2018-01-29 | 2,100 | 2,115 | 2,038 | 2,092 | 130,300 | 2,092 |
| 2018-01-26 | 1,990 | 2,013 | 1,958 | 2,013 | 83,700 | 2,013 |
| 2018-01-25 | 1,970 | 1,979 | 1,933 | 1,954 | 55,600 | 1,954 |
| 2018-01-24 | 1,917 | 1,960 | 1,895 | 1,950 | 111,700 | 1,950 |
| 2018-01-23 | 1,873 | 1,920 | 1,840 | 1,909 | 115,600 | 1,909 |
| 2018-01-22 | 1,751 | 1,880 | 1,740 | 1,873 | 142,400 | 1,873 |
| 2018-01-19 | 1,819 | 1,819 | 1,714 | 1,747 | 56,500 | 1,747 |
| 2018-01-18 | 1,807 | 1,850 | 1,803 | 1,820 | 78,100 | 1,820 |
| 2018-01-17 | 1,772 | 1,820 | 1,750 | 1,806 | 112,200 | 1,806 |
| 2018-01-16 | 1,749 | 1,790 | 1,731 | 1,769 | 74,100 | 1,769 |
| 2018-01-15 | 1,767 | 1,768 | 1,733 | 1,746 | 36,200 | 1,746 |
| 2018-01-12 | 1,734 | 1,744 | 1,700 | 1,734 | 40,600 | 1,734 |
| 2018-01-11 | 1,705 | 1,800 | 1,689 | 1,749 | 154,900 | 1,749 |
| 2018-01-10 | 1,651 | 1,720 | 1,640 | 1,718 | 54,700 | 1,718 |
| 2018-01-09 | 1,648 | 1,676 | 1,639 | 1,651 | 33,400 | 1,651 |
| 2018-01-05 | 1,642 | 1,664 | 1,625 | 1,644 | 16,900 | 1,644 |
| 2018-01-04 | 1,640 | 1,649 | 1,619 | 1,642 | 11,800 | 1,642 |
分割・併合履歴 ： [2016-03-29]1株→2株