6047 (株)Gunosy 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 | 2,901 | 2,935 | 2,778 | 2,801 | 482,300 | 2,801 |
| 2018-12-27 | 2,968 | 2,986 | 2,876 | 2,917 | 512,100 | 2,917 |
| 2018-12-26 | 2,879 | 2,905 | 2,765 | 2,820 | 530,300 | 2,820 |
| 2018-12-25 | 2,798 | 2,850 | 2,740 | 2,800 | 574,600 | 2,800 |
| 2018-12-21 | 2,900 | 2,969 | 2,802 | 2,898 | 613,200 | 2,898 |
| 2018-12-20 | 3,000 | 3,100 | 2,885 | 2,911 | 839,700 | 2,911 |
| 2018-12-19 | 3,020 | 3,180 | 3,015 | 3,065 | 518,200 | 3,065 |
| 2018-12-18 | 3,070 | 3,180 | 3,015 | 3,040 | 422,000 | 3,040 |
| 2018-12-17 | 3,140 | 3,190 | 3,060 | 3,125 | 371,500 | 3,125 |
| 2018-12-14 | 3,345 | 3,395 | 3,165 | 3,195 | 516,500 | 3,195 |
| 2018-12-13 | 3,300 | 3,390 | 3,190 | 3,360 | 533,400 | 3,360 |
| 2018-12-12 | 3,160 | 3,345 | 3,110 | 3,295 | 543,400 | 3,295 |
| 2018-12-11 | 3,320 | 3,370 | 3,110 | 3,115 | 824,400 | 3,115 |
| 2018-12-10 | 3,345 | 3,425 | 3,220 | 3,300 | 636,700 | 3,300 |
| 2018-12-07 | 3,515 | 3,550 | 3,290 | 3,380 | 748,800 | 3,380 |
| 2018-12-06 | 3,370 | 3,465 | 3,235 | 3,450 | 1,061,500 | 3,450 |
| 2018-12-05 | 3,240 | 3,460 | 3,230 | 3,370 | 679,600 | 3,370 |
| 2018-12-04 | 3,295 | 3,350 | 3,230 | 3,310 | 503,300 | 3,310 |
| 2018-12-03 | 3,360 | 3,425 | 3,280 | 3,345 | 694,800 | 3,345 |
| 2018-11-30 | 3,090 | 3,470 | 3,080 | 3,380 | 2,134,200 | 3,380 |
| 2018-11-29 | 3,030 | 3,070 | 2,963 | 3,045 | 408,100 | 3,045 |
| 2018-11-28 | 2,866 | 3,050 | 2,862 | 3,025 | 823,700 | 3,025 |
| 2018-11-27 | 2,829 | 2,872 | 2,786 | 2,858 | 384,300 | 2,858 |
| 2018-11-26 | 2,875 | 2,906 | 2,782 | 2,822 | 448,100 | 2,822 |
| 2018-11-22 | 2,952 | 3,010 | 2,834 | 2,879 | 543,200 | 2,879 |
| 2018-11-21 | 2,836 | 3,020 | 2,819 | 2,951 | 622,500 | 2,951 |
| 2018-11-20 | 2,954 | 2,998 | 2,836 | 2,860 | 667,100 | 2,860 |
| 2018-11-19 | 2,903 | 3,075 | 2,881 | 3,020 | 548,900 | 3,020 |
| 2018-11-16 | 2,914 | 2,995 | 2,892 | 2,913 | 301,600 | 2,913 |
| 2018-11-15 | 2,783 | 2,945 | 2,740 | 2,926 | 584,400 | 2,926 |
| 2018-11-14 | 2,860 | 2,891 | 2,770 | 2,831 | 512,200 | 2,831 |
| 2018-11-13 | 2,710 | 2,895 | 2,710 | 2,862 | 765,800 | 2,862 |
| 2018-11-12 | 3,045 | 3,085 | 2,761 | 2,816 | 1,370,600 | 2,816 |
| 2018-11-09 | 3,020 | 3,100 | 2,985 | 3,095 | 469,800 | 3,095 |
| 2018-11-08 | 3,095 | 3,115 | 2,993 | 3,035 | 435,300 | 3,035 |
| 2018-11-07 | 2,902 | 3,025 | 2,862 | 2,982 | 647,600 | 2,982 |
| 2018-11-06 | 3,040 | 3,095 | 2,905 | 2,920 | 828,500 | 2,920 |
| 2018-11-05 | 2,883 | 3,045 | 2,872 | 2,988 | 742,800 | 2,988 |
| 2018-11-02 | 2,875 | 2,948 | 2,849 | 2,920 | 696,500 | 2,920 |
| 2018-11-01 | 2,946 | 2,974 | 2,807 | 2,835 | 814,800 | 2,835 |
| 2018-10-31 | 2,883 | 2,990 | 2,853 | 2,990 | 926,000 | 2,990 |
| 2018-10-30 | 2,691 | 2,889 | 2,669 | 2,833 | 1,153,400 | 2,833 |
| 2018-10-29 | 2,879 | 2,939 | 2,685 | 2,691 | 1,177,200 | 2,691 |
| 2018-10-26 | 3,000 | 3,050 | 2,805 | 2,881 | 1,256,000 | 2,881 |
| 2018-10-25 | 2,930 | 3,010 | 2,845 | 2,913 | 1,461,500 | 2,913 |
| 2018-10-24 | 2,886 | 2,998 | 2,815 | 2,989 | 1,352,400 | 2,989 |
| 2018-10-23 | 2,787 | 2,877 | 2,772 | 2,802 | 940,700 | 2,802 |
| 2018-10-22 | 2,802 | 2,810 | 2,701 | 2,802 | 731,900 | 2,802 |
| 2018-10-19 | 2,685 | 2,810 | 2,677 | 2,809 | 1,153,500 | 2,809 |
| 2018-10-18 | 2,702 | 2,824 | 2,690 | 2,733 | 1,617,100 | 2,733 |
| 2018-10-17 | 2,600 | 2,769 | 2,546 | 2,735 | 3,396,300 | 2,735 |
| 2018-10-16 | 2,581 | 2,611 | 2,430 | 2,458 | 3,564,200 | 2,458 |
| 2018-10-15 | 2,581 | 2,581 | 2,581 | 2,581 | 346,500 | 2,581 |
| 2018-10-12 | 2,040 | 2,104 | 1,990 | 2,081 | 1,114,400 | 2,081 |
| 2018-10-11 | 1,889 | 2,029 | 1,882 | 1,970 | 805,400 | 1,970 |
| 2018-10-10 | 1,949 | 2,035 | 1,935 | 2,003 | 843,400 | 2,003 |
| 2018-10-09 | 1,936 | 1,948 | 1,865 | 1,919 | 302,200 | 1,919 |
| 2018-10-05 | 1,914 | 1,957 | 1,905 | 1,947 | 327,000 | 1,947 |
| 2018-10-04 | 1,911 | 1,974 | 1,902 | 1,944 | 498,900 | 1,944 |
| 2018-10-03 | 1,900 | 1,948 | 1,855 | 1,895 | 679,300 | 1,895 |
| 2018-10-02 | 2,041 | 2,050 | 1,920 | 1,928 | 506,300 | 1,928 |
| 2018-10-01 | 2,010 | 2,060 | 2,010 | 2,016 | 613,900 | 2,016 |
| 2018-09-28 | 2,007 | 2,031 | 1,979 | 2,001 | 328,600 | 2,001 |
| 2018-09-27 | 2,022 | 2,058 | 1,979 | 1,989 | 524,400 | 1,989 |
| 2018-09-26 | 1,949 | 2,042 | 1,925 | 2,034 | 824,000 | 2,034 |
| 2018-09-25 | 1,925 | 1,956 | 1,915 | 1,942 | 468,400 | 1,942 |
| 2018-09-21 | 1,915 | 1,940 | 1,904 | 1,912 | 562,800 | 1,912 |
| 2018-09-20 | 1,922 | 1,936 | 1,880 | 1,902 | 370,900 | 1,902 |
| 2018-09-19 | 1,990 | 1,999 | 1,904 | 1,913 | 526,000 | 1,913 |
| 2018-09-18 | 1,879 | 1,980 | 1,840 | 1,973 | 1,128,500 | 1,973 |
| 2018-09-14 | 1,844 | 1,859 | 1,817 | 1,859 | 338,600 | 1,859 |
| 2018-09-13 | 1,807 | 1,841 | 1,793 | 1,816 | 361,700 | 1,816 |
| 2018-09-12 | 1,800 | 1,814 | 1,773 | 1,780 | 179,600 | 1,780 |
| 2018-09-11 | 1,780 | 1,812 | 1,761 | 1,787 | 262,900 | 1,787 |
| 2018-09-10 | 1,726 | 1,790 | 1,726 | 1,778 | 198,100 | 1,778 |
| 2018-09-07 | 1,735 | 1,768 | 1,732 | 1,741 | 264,000 | 1,741 |
| 2018-09-06 | 1,762 | 1,786 | 1,737 | 1,755 | 297,300 | 1,755 |
| 2018-09-05 | 1,770 | 1,826 | 1,770 | 1,780 | 414,700 | 1,780 |
| 2018-09-04 | 1,774 | 1,797 | 1,758 | 1,776 | 198,800 | 1,776 |
| 2018-09-03 | 1,794 | 1,799 | 1,767 | 1,775 | 321,300 | 1,775 |
| 2018-08-31 | 1,804 | 1,815 | 1,787 | 1,799 | 272,500 | 1,799 |
| 2018-08-30 | 1,837 | 1,852 | 1,808 | 1,818 | 308,800 | 1,818 |
| 2018-08-29 | 1,849 | 1,863 | 1,798 | 1,814 | 543,600 | 1,814 |
| 2018-08-28 | 1,933 | 1,934 | 1,846 | 1,848 | 661,400 | 1,848 |
| 2018-08-27 | 1,898 | 1,924 | 1,883 | 1,910 | 630,500 | 1,910 |
| 2018-08-24 | 1,879 | 1,908 | 1,866 | 1,878 | 524,900 | 1,878 |
| 2018-08-23 | 1,850 | 1,888 | 1,831 | 1,879 | 566,200 | 1,879 |
| 2018-08-22 | 1,799 | 1,867 | 1,773 | 1,845 | 372,000 | 1,845 |
| 2018-08-21 | 1,800 | 1,808 | 1,765 | 1,781 | 283,700 | 1,781 |
| 2018-08-20 | 1,849 | 1,872 | 1,810 | 1,814 | 278,900 | 1,814 |
| 2018-08-17 | 1,830 | 1,879 | 1,822 | 1,855 | 631,400 | 1,855 |
| 2018-08-16 | 1,795 | 1,830 | 1,762 | 1,823 | 769,300 | 1,823 |
| 2018-08-15 | 1,864 | 1,880 | 1,823 | 1,833 | 472,000 | 1,833 |
| 2018-08-14 | 1,824 | 1,878 | 1,813 | 1,878 | 566,800 | 1,878 |
| 2018-08-13 | 1,815 | 1,826 | 1,753 | 1,794 | 836,200 | 1,794 |
| 2018-08-10 | 1,934 | 1,949 | 1,835 | 1,839 | 1,199,000 | 1,839 |
| 2018-08-09 | 1,838 | 1,953 | 1,796 | 1,953 | 1,364,900 | 1,953 |
| 2018-08-08 | 1,777 | 1,838 | 1,777 | 1,833 | 617,000 | 1,833 |
| 2018-08-07 | 1,834 | 1,850 | 1,776 | 1,790 | 594,600 | 1,790 |
| 2018-08-06 | 1,761 | 1,858 | 1,759 | 1,852 | 888,400 | 1,852 |
| 2018-08-03 | 1,800 | 1,825 | 1,765 | 1,770 | 679,400 | 1,770 |
| 2018-08-02 | 1,824 | 1,863 | 1,757 | 1,764 | 881,200 | 1,764 |
| 2018-08-01 | 1,845 | 1,866 | 1,771 | 1,818 | 1,420,600 | 1,818 |
| 2018-07-31 | 1,925 | 1,926 | 1,803 | 1,826 | 1,648,800 | 1,826 |
| 2018-07-30 | 1,990 | 2,043 | 1,926 | 1,952 | 1,196,600 | 1,952 |
| 2018-07-27 | 2,054 | 2,091 | 1,959 | 1,974 | 1,492,400 | 1,974 |
| 2018-07-26 | 2,125 | 2,184 | 2,048 | 2,081 | 3,072,100 | 2,081 |
| 2018-07-25 | 1,949 | 2,169 | 1,937 | 2,166 | 2,923,000 | 2,166 |
| 2018-07-24 | 1,879 | 1,932 | 1,862 | 1,924 | 1,544,400 | 1,924 |
| 2018-07-23 | 1,770 | 1,880 | 1,756 | 1,825 | 1,623,400 | 1,825 |
| 2018-07-20 | 1,877 | 1,928 | 1,742 | 1,782 | 2,063,000 | 1,782 |
| 2018-07-19 | 1,880 | 1,894 | 1,823 | 1,887 | 1,174,400 | 1,887 |
| 2018-07-18 | 1,898 | 1,965 | 1,805 | 1,860 | 2,614,500 | 1,860 |
| 2018-07-17 | 1,910 | 1,942 | 1,830 | 1,898 | 6,692,200 | 1,898 |
| 2018-07-13 | 1,726 | 1,726 | 1,706 | 1,726 | 1,760,500 | 1,726 |
| 2018-07-12 | 1,530 | 1,546 | 1,415 | 1,426 | 692,900 | 1,426 |
| 2018-07-11 | 1,445 | 1,537 | 1,422 | 1,520 | 576,900 | 1,520 |
| 2018-07-10 | 1,420 | 1,487 | 1,412 | 1,454 | 476,400 | 1,454 |
| 2018-07-09 | 1,368 | 1,421 | 1,366 | 1,390 | 320,700 | 1,390 |
| 2018-07-06 | 1,330 | 1,370 | 1,318 | 1,358 | 388,300 | 1,358 |
| 2018-07-05 | 1,400 | 1,400 | 1,311 | 1,320 | 543,700 | 1,320 |
| 2018-07-04 | 1,377 | 1,425 | 1,294 | 1,400 | 1,044,200 | 1,400 |
| 2018-07-03 | 1,395 | 1,524 | 1,350 | 1,385 | 1,829,000 | 1,385 |
| 2018-07-02 | 1,639 | 1,640 | 1,507 | 1,525 | 1,724,500 | 1,525 |
| 2018-06-29 | 1,399 | 1,429 | 1,391 | 1,429 | 162,300 | 1,429 |
| 2018-06-28 | 1,407 | 1,414 | 1,363 | 1,406 | 198,900 | 1,406 |
| 2018-06-27 | 1,364 | 1,424 | 1,359 | 1,417 | 244,800 | 1,417 |
| 2018-06-26 | 1,356 | 1,394 | 1,336 | 1,374 | 313,800 | 1,374 |
| 2018-06-25 | 1,458 | 1,469 | 1,378 | 1,385 | 238,800 | 1,385 |
| 2018-06-22 | 1,465 | 1,482 | 1,444 | 1,454 | 202,200 | 1,454 |
| 2018-06-21 | 1,475 | 1,484 | 1,450 | 1,472 | 393,300 | 1,472 |
| 2018-06-20 | 1,400 | 1,450 | 1,368 | 1,441 | 484,300 | 1,441 |
| 2018-06-19 | 1,455 | 1,479 | 1,403 | 1,409 | 505,100 | 1,409 |
| 2018-06-18 | 1,501 | 1,508 | 1,455 | 1,459 | 477,000 | 1,459 |
| 2018-06-15 | 1,550 | 1,558 | 1,508 | 1,520 | 360,800 | 1,520 |
| 2018-06-14 | 1,534 | 1,568 | 1,520 | 1,555 | 268,800 | 1,555 |
| 2018-06-13 | 1,537 | 1,584 | 1,523 | 1,549 | 361,400 | 1,549 |
| 2018-06-12 | 1,517 | 1,568 | 1,496 | 1,548 | 634,400 | 1,548 |
| 2018-06-11 | 1,569 | 1,573 | 1,512 | 1,522 | 489,200 | 1,522 |
| 2018-06-08 | 1,585 | 1,590 | 1,554 | 1,554 | 436,600 | 1,554 |
| 2018-06-07 | 1,586 | 1,611 | 1,553 | 1,599 | 354,600 | 1,599 |
| 2018-06-06 | 1,593 | 1,618 | 1,571 | 1,586 | 266,300 | 1,586 |
| 2018-06-05 | 1,635 | 1,641 | 1,590 | 1,599 | 405,000 | 1,599 |
| 2018-06-04 | 1,655 | 1,657 | 1,632 | 1,638 | 169,500 | 1,638 |
| 2018-06-01 | 1,655 | 1,678 | 1,636 | 1,649 | 221,400 | 1,649 |
| 2018-05-31 | 1,668 | 1,684 | 1,636 | 1,668 | 241,400 | 1,668 |
| 2018-05-30 | 1,615 | 1,659 | 1,611 | 1,640 | 223,500 | 1,640 |
| 2018-05-29 | 1,706 | 1,706 | 1,640 | 1,655 | 300,000 | 1,655 |
| 2018-05-28 | 1,620 | 1,692 | 1,618 | 1,692 | 367,700 | 1,692 |
| 2018-05-25 | 1,660 | 1,682 | 1,613 | 1,614 | 666,100 | 1,614 |
| 2018-05-24 | 1,724 | 1,735 | 1,669 | 1,684 | 388,800 | 1,684 |
| 2018-05-23 | 1,745 | 1,759 | 1,701 | 1,706 | 361,800 | 1,706 |
| 2018-05-22 | 1,777 | 1,779 | 1,734 | 1,749 | 217,600 | 1,749 |
| 2018-05-21 | 1,740 | 1,766 | 1,728 | 1,747 | 375,200 | 1,747 |
| 2018-05-18 | 1,736 | 1,755 | 1,681 | 1,720 | 443,200 | 1,720 |
| 2018-05-17 | 1,680 | 1,719 | 1,665 | 1,714 | 453,100 | 1,714 |
| 2018-05-16 | 1,662 | 1,683 | 1,626 | 1,669 | 387,200 | 1,669 |
| 2018-05-15 | 1,690 | 1,706 | 1,660 | 1,669 | 393,700 | 1,669 |
| 2018-05-14 | 1,680 | 1,697 | 1,660 | 1,683 | 312,400 | 1,683 |
| 2018-05-11 | 1,680 | 1,710 | 1,665 | 1,688 | 301,400 | 1,688 |
| 2018-05-10 | 1,755 | 1,756 | 1,674 | 1,689 | 511,600 | 1,689 |
| 2018-05-09 | 1,772 | 1,784 | 1,723 | 1,743 | 481,800 | 1,743 |
| 2018-05-08 | 1,765 | 1,787 | 1,729 | 1,771 | 408,300 | 1,771 |
| 2018-05-07 | 1,831 | 1,879 | 1,723 | 1,745 | 1,589,400 | 1,745 |
| 2018-05-02 | 1,640 | 1,832 | 1,640 | 1,819 | 1,839,200 | 1,819 |
| 2018-05-01 | 1,633 | 1,644 | 1,622 | 1,630 | 272,600 | 1,630 |
| 2018-04-27 | 1,622 | 1,648 | 1,622 | 1,628 | 387,300 | 1,628 |
| 2018-04-26 | 1,625 | 1,633 | 1,615 | 1,623 | 536,600 | 1,623 |
| 2018-04-25 | 1,615 | 1,657 | 1,610 | 1,619 | 603,300 | 1,619 |
| 2018-04-24 | 1,655 | 1,661 | 1,606 | 1,615 | 883,900 | 1,615 |
| 2018-04-23 | 1,625 | 1,664 | 1,610 | 1,641 | 824,700 | 1,641 |
| 2018-04-20 | 1,640 | 1,659 | 1,619 | 1,625 | 858,900 | 1,625 |
| 2018-04-19 | 1,700 | 1,714 | 1,644 | 1,662 | 1,281,700 | 1,662 |
| 2018-04-18 | 1,728 | 1,754 | 1,691 | 1,700 | 1,689,500 | 1,700 |
| 2018-04-17 | 1,854 | 1,865 | 1,626 | 1,688 | 4,116,600 | 1,688 |
| 2018-04-16 | 2,034 | 2,039 | 1,934 | 1,934 | 1,602,100 | 1,934 |
| 2018-04-13 | 2,540 | 2,540 | 2,434 | 2,434 | 485,000 | 2,434 |
| 2018-04-12 | 2,592 | 2,597 | 2,531 | 2,539 | 218,000 | 2,539 |
| 2018-04-11 | 2,612 | 2,619 | 2,583 | 2,595 | 187,500 | 2,595 |
| 2018-04-10 | 2,660 | 2,660 | 2,581 | 2,582 | 327,400 | 2,582 |
| 2018-04-09 | 2,610 | 2,695 | 2,575 | 2,668 | 238,300 | 2,668 |
| 2018-04-06 | 2,646 | 2,683 | 2,618 | 2,643 | 223,700 | 2,643 |
| 2018-04-05 | 2,730 | 2,730 | 2,643 | 2,662 | 247,300 | 2,662 |
| 2018-04-04 | 2,795 | 2,798 | 2,683 | 2,707 | 222,400 | 2,707 |
| 2018-04-03 | 2,707 | 2,760 | 2,683 | 2,747 | 222,100 | 2,747 |
| 2018-03-30 | 2,792 | 2,813 | 2,773 | 2,793 | 282,000 | 2,793 |
| 2018-03-29 | 2,750 | 2,784 | 2,720 | 2,766 | 243,700 | 2,766 |
| 2018-03-28 | 2,661 | 2,734 | 2,661 | 2,712 | 193,600 | 2,712 |
| 2018-03-27 | 2,741 | 2,767 | 2,680 | 2,734 | 263,000 | 2,734 |
| 2018-03-26 | 2,600 | 2,700 | 2,491 | 2,700 | 303,000 | 2,700 |
| 2018-03-23 | 2,620 | 2,686 | 2,604 | 2,627 | 362,500 | 2,627 |
| 2018-03-22 | 2,670 | 2,786 | 2,670 | 2,770 | 461,500 | 2,770 |
| 2018-03-20 | 2,671 | 2,681 | 2,603 | 2,651 | 358,900 | 2,651 |
| 2018-03-19 | 2,670 | 2,760 | 2,588 | 2,748 | 322,300 | 2,748 |
| 2018-03-16 | 2,720 | 2,737 | 2,671 | 2,706 | 190,200 | 2,706 |
| 2018-03-15 | 2,700 | 2,715 | 2,648 | 2,715 | 242,800 | 2,715 |
| 2018-03-14 | 2,696 | 2,740 | 2,689 | 2,720 | 233,400 | 2,720 |
| 2018-03-13 | 2,657 | 2,753 | 2,635 | 2,746 | 427,100 | 2,746 |
| 2018-03-12 | 2,640 | 2,667 | 2,588 | 2,665 | 467,800 | 2,665 |
| 2018-03-09 | 2,629 | 2,629 | 2,518 | 2,567 | 549,800 | 2,567 |
| 2018-03-08 | 2,446 | 2,488 | 2,424 | 2,486 | 209,400 | 2,486 |
| 2018-03-07 | 2,445 | 2,490 | 2,400 | 2,407 | 270,000 | 2,407 |
| 2018-03-06 | 2,440 | 2,497 | 2,409 | 2,490 | 299,000 | 2,490 |
| 2018-03-05 | 2,491 | 2,500 | 2,331 | 2,340 | 371,400 | 2,340 |
| 2018-03-02 | 2,467 | 2,546 | 2,463 | 2,506 | 309,100 | 2,506 |
| 2018-03-01 | 2,636 | 2,639 | 2,563 | 2,567 | 320,200 | 2,567 |
| 2018-02-28 | 2,657 | 2,725 | 2,655 | 2,675 | 217,500 | 2,675 |
| 2018-02-27 | 2,705 | 2,715 | 2,650 | 2,680 | 233,600 | 2,680 |
| 2018-02-26 | 2,754 | 2,755 | 2,669 | 2,669 | 375,200 | 2,669 |
| 2018-02-23 | 2,609 | 2,721 | 2,609 | 2,708 | 334,500 | 2,708 |
| 2018-02-22 | 2,602 | 2,619 | 2,556 | 2,617 | 274,000 | 2,617 |
| 2018-02-21 | 2,600 | 2,628 | 2,551 | 2,599 | 340,100 | 2,599 |
| 2018-02-20 | 2,552 | 2,639 | 2,493 | 2,605 | 515,000 | 2,605 |
| 2018-02-19 | 2,474 | 2,561 | 2,461 | 2,558 | 445,400 | 2,558 |
| 2018-02-16 | 2,378 | 2,445 | 2,354 | 2,405 | 397,600 | 2,405 |
| 2018-02-15 | 2,305 | 2,388 | 2,294 | 2,350 | 751,900 | 2,350 |
| 2018-02-14 | 2,374 | 2,397 | 2,254 | 2,291 | 738,300 | 2,291 |
| 2018-02-13 | 2,586 | 2,589 | 2,377 | 2,387 | 752,800 | 2,387 |
| 2018-02-09 | 2,388 | 2,576 | 2,375 | 2,571 | 544,300 | 2,571 |
| 2018-02-08 | 2,619 | 2,627 | 2,487 | 2,541 | 612,300 | 2,541 |
| 2018-02-07 | 2,756 | 2,762 | 2,541 | 2,569 | 391,700 | 2,569 |
| 2018-02-06 | 2,559 | 2,672 | 2,404 | 2,606 | 791,400 | 2,606 |
| 2018-02-05 | 2,842 | 2,870 | 2,759 | 2,809 | 505,100 | 2,809 |
| 2018-02-02 | 2,956 | 2,961 | 2,898 | 2,942 | 523,100 | 2,942 |
| 2018-02-01 | 3,020 | 3,020 | 2,944 | 2,976 | 307,000 | 2,976 |
| 2018-01-31 | 2,978 | 3,040 | 2,965 | 2,967 | 350,500 | 2,967 |
| 2018-01-30 | 3,060 | 3,065 | 2,940 | 3,005 | 1,439,700 | 3,005 |
| 2018-01-29 | 3,010 | 3,055 | 2,995 | 3,045 | 288,700 | 3,045 |
| 2018-01-26 | 3,010 | 3,045 | 2,981 | 2,982 | 460,500 | 2,982 |
| 2018-01-25 | 3,075 | 3,085 | 3,010 | 3,025 | 584,200 | 3,025 |
| 2018-01-24 | 3,085 | 3,135 | 3,060 | 3,095 | 432,600 | 3,095 |
| 2018-01-23 | 3,125 | 3,165 | 3,055 | 3,085 | 541,400 | 3,085 |
| 2018-01-22 | 3,195 | 3,195 | 3,045 | 3,085 | 798,500 | 3,085 |
| 2018-01-19 | 3,000 | 3,060 | 2,985 | 3,045 | 314,800 | 3,045 |
| 2018-01-18 | 3,105 | 3,125 | 2,972 | 2,996 | 578,500 | 2,996 |
| 2018-01-17 | 3,115 | 3,160 | 3,050 | 3,075 | 617,800 | 3,075 |
| 2018-01-16 | 2,940 | 3,150 | 2,935 | 3,045 | 1,039,600 | 3,045 |
| 2018-01-15 | 3,275 | 3,305 | 3,215 | 3,220 | 405,300 | 3,220 |
| 2018-01-12 | 3,475 | 3,495 | 3,275 | 3,310 | 399,100 | 3,310 |
| 2018-01-11 | 3,475 | 3,570 | 3,440 | 3,475 | 289,400 | 3,475 |
| 2018-01-10 | 3,550 | 3,585 | 3,470 | 3,515 | 319,800 | 3,515 |
| 2018-01-09 | 3,535 | 3,555 | 3,465 | 3,550 | 213,700 | 3,550 |
| 2018-01-05 | 3,500 | 3,515 | 3,450 | 3,505 | 209,000 | 3,505 |
| 2018-01-04 | 3,460 | 3,495 | 3,390 | 3,495 | 244,100 | 3,495 |
分割・併合履歴 ： なし