6425 (株)ユニバーサルエンターテインメント 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 | 3,155 | 3,270 | 3,155 | 3,190 | 384,100 | 3,190 |
| 2018-12-27 | 3,140 | 3,250 | 3,110 | 3,215 | 392,100 | 3,215 |
| 2018-12-26 | 2,950 | 3,095 | 2,911 | 2,982 | 643,800 | 2,982 |
| 2018-12-25 | 2,980 | 3,050 | 2,823 | 2,850 | 1,269,500 | 2,850 |
| 2018-12-21 | 3,110 | 3,180 | 2,932 | 3,050 | 753,100 | 3,050 |
| 2018-12-20 | 3,280 | 3,295 | 3,100 | 3,120 | 503,200 | 3,120 |
| 2018-12-19 | 3,230 | 3,325 | 3,200 | 3,270 | 397,600 | 3,270 |
| 2018-12-18 | 3,240 | 3,270 | 3,140 | 3,235 | 532,200 | 3,235 |
| 2018-12-17 | 3,110 | 3,340 | 3,095 | 3,260 | 671,400 | 3,260 |
| 2018-12-14 | 3,195 | 3,220 | 3,125 | 3,150 | 608,800 | 3,150 |
| 2018-12-13 | 3,245 | 3,330 | 3,210 | 3,225 | 565,300 | 3,225 |
| 2018-12-12 | 3,120 | 3,275 | 3,120 | 3,235 | 443,500 | 3,235 |
| 2018-12-11 | 3,250 | 3,315 | 3,105 | 3,165 | 788,000 | 3,165 |
| 2018-12-10 | 3,305 | 3,365 | 3,155 | 3,260 | 1,152,200 | 3,260 |
| 2018-12-07 | 3,510 | 3,515 | 3,395 | 3,445 | 466,200 | 3,445 |
| 2018-12-06 | 3,560 | 3,600 | 3,500 | 3,530 | 387,800 | 3,530 |
| 2018-12-05 | 3,585 | 3,665 | 3,505 | 3,580 | 459,100 | 3,580 |
| 2018-12-04 | 3,740 | 3,790 | 3,675 | 3,690 | 351,300 | 3,690 |
| 2018-12-03 | 3,770 | 3,795 | 3,695 | 3,745 | 279,100 | 3,745 |
| 2018-11-30 | 3,710 | 3,760 | 3,645 | 3,740 | 275,300 | 3,740 |
| 2018-11-29 | 3,830 | 3,870 | 3,765 | 3,780 | 165,500 | 3,780 |
| 2018-11-28 | 3,795 | 3,860 | 3,780 | 3,785 | 224,900 | 3,785 |
| 2018-11-27 | 3,795 | 3,835 | 3,720 | 3,795 | 160,700 | 3,795 |
| 2018-11-26 | 3,810 | 3,820 | 3,760 | 3,780 | 114,300 | 3,780 |
| 2018-11-22 | 3,730 | 3,785 | 3,690 | 3,775 | 151,000 | 3,775 |
| 2018-11-21 | 3,740 | 3,750 | 3,640 | 3,660 | 146,800 | 3,660 |
| 2018-11-20 | 3,725 | 3,815 | 3,715 | 3,755 | 193,900 | 3,755 |
| 2018-11-19 | 3,810 | 3,865 | 3,745 | 3,795 | 175,300 | 3,795 |
| 2018-11-16 | 3,755 | 3,910 | 3,740 | 3,805 | 879,200 | 3,805 |
| 2018-11-15 | 3,710 | 3,990 | 3,670 | 3,700 | 1,231,300 | 3,700 |
| 2018-11-14 | 3,745 | 3,855 | 3,655 | 3,660 | 554,400 | 3,660 |
| 2018-11-13 | 3,380 | 3,770 | 3,320 | 3,765 | 923,100 | 3,765 |
| 2018-11-12 | 3,710 | 3,715 | 3,500 | 3,500 | 557,800 | 3,500 |
| 2018-11-09 | 3,835 | 3,975 | 3,805 | 3,885 | 385,500 | 3,885 |
| 2018-11-08 | 3,800 | 3,985 | 3,775 | 3,835 | 556,600 | 3,835 |
| 2018-11-07 | 3,710 | 3,745 | 3,590 | 3,705 | 280,700 | 3,705 |
| 2018-11-06 | 3,560 | 3,655 | 3,530 | 3,640 | 215,700 | 3,640 |
| 2018-11-05 | 3,545 | 3,640 | 3,505 | 3,540 | 162,100 | 3,540 |
| 2018-11-02 | 3,550 | 3,565 | 3,460 | 3,540 | 209,800 | 3,540 |
| 2018-11-01 | 3,420 | 3,530 | 3,390 | 3,470 | 165,900 | 3,470 |
| 2018-10-31 | 3,400 | 3,455 | 3,375 | 3,420 | 235,700 | 3,420 |
| 2018-10-30 | 3,330 | 3,445 | 3,320 | 3,400 | 311,200 | 3,400 |
| 2018-10-29 | 3,430 | 3,565 | 3,360 | 3,395 | 365,000 | 3,395 |
| 2018-10-26 | 3,590 | 3,615 | 3,375 | 3,420 | 578,700 | 3,420 |
| 2018-10-25 | 3,585 | 3,630 | 3,520 | 3,520 | 356,200 | 3,520 |
| 2018-10-24 | 3,690 | 3,840 | 3,650 | 3,660 | 421,500 | 3,660 |
| 2018-10-23 | 3,715 | 3,730 | 3,575 | 3,595 | 243,400 | 3,595 |
| 2018-10-22 | 3,685 | 3,730 | 3,620 | 3,710 | 206,000 | 3,710 |
| 2018-10-19 | 3,680 | 3,735 | 3,560 | 3,625 | 410,200 | 3,625 |
| 2018-10-18 | 3,685 | 3,835 | 3,640 | 3,750 | 500,400 | 3,750 |
| 2018-10-17 | 3,560 | 3,660 | 3,515 | 3,650 | 417,400 | 3,650 |
| 2018-10-16 | 3,420 | 3,515 | 3,375 | 3,505 | 340,200 | 3,505 |
| 2018-10-15 | 3,625 | 3,635 | 3,395 | 3,400 | 535,400 | 3,400 |
| 2018-10-12 | 3,390 | 3,535 | 3,365 | 3,415 | 399,900 | 3,415 |
| 2018-10-11 | 3,345 | 3,495 | 3,335 | 3,390 | 597,200 | 3,390 |
| 2018-10-10 | 3,350 | 3,580 | 3,320 | 3,520 | 923,800 | 3,520 |
| 2018-10-09 | 3,420 | 3,450 | 3,265 | 3,305 | 562,100 | 3,305 |
| 2018-10-05 | 3,570 | 3,800 | 3,370 | 3,470 | 1,697,700 | 3,470 |
| 2018-10-04 | 3,275 | 3,530 | 3,200 | 3,470 | 2,711,700 | 3,470 |
| 2018-10-03 | 3,100 | 3,195 | 3,100 | 3,115 | 699,300 | 3,115 |
| 2018-10-02 | 3,245 | 3,250 | 3,070 | 3,145 | 1,320,000 | 3,145 |
| 2018-10-01 | 3,400 | 3,415 | 3,280 | 3,305 | 1,119,700 | 3,305 |
| 2018-09-28 | 3,570 | 3,595 | 3,450 | 3,465 | 794,000 | 3,465 |
| 2018-09-27 | 3,530 | 3,640 | 3,485 | 3,565 | 1,643,100 | 3,565 |
| 2018-09-26 | 3,830 | 3,835 | 3,325 | 3,380 | 3,744,000 | 3,380 |
| 2018-09-25 | 3,685 | 3,850 | 3,635 | 3,830 | 278,000 | 3,830 |
| 2018-09-21 | 3,645 | 3,680 | 3,560 | 3,680 | 179,600 | 3,680 |
| 2018-09-20 | 3,710 | 3,715 | 3,575 | 3,585 | 189,300 | 3,585 |
| 2018-09-19 | 3,570 | 3,730 | 3,550 | 3,675 | 304,100 | 3,675 |
| 2018-09-18 | 3,600 | 3,620 | 3,535 | 3,570 | 189,000 | 3,570 |
| 2018-09-14 | 3,600 | 3,625 | 3,545 | 3,560 | 111,200 | 3,560 |
| 2018-09-13 | 3,560 | 3,635 | 3,545 | 3,560 | 127,600 | 3,560 |
| 2018-09-12 | 3,595 | 3,640 | 3,485 | 3,505 | 251,200 | 3,505 |
| 2018-09-11 | 3,500 | 3,690 | 3,385 | 3,640 | 539,500 | 3,640 |
| 2018-09-10 | 3,555 | 3,595 | 3,485 | 3,495 | 196,900 | 3,495 |
| 2018-09-07 | 3,560 | 3,630 | 3,470 | 3,590 | 350,100 | 3,590 |
| 2018-09-06 | 3,685 | 3,700 | 3,595 | 3,595 | 161,900 | 3,595 |
| 2018-09-05 | 3,750 | 3,750 | 3,690 | 3,705 | 97,000 | 3,705 |
| 2018-09-04 | 3,700 | 3,730 | 3,640 | 3,710 | 118,500 | 3,710 |
| 2018-09-03 | 3,710 | 3,735 | 3,610 | 3,655 | 173,100 | 3,655 |
| 2018-08-31 | 3,740 | 3,775 | 3,685 | 3,705 | 342,700 | 3,705 |
| 2018-08-30 | 3,805 | 3,815 | 3,730 | 3,780 | 231,100 | 3,780 |
| 2018-08-29 | 3,795 | 3,810 | 3,775 | 3,785 | 146,100 | 3,785 |
| 2018-08-28 | 3,895 | 3,895 | 3,735 | 3,775 | 258,100 | 3,775 |
| 2018-08-27 | 3,810 | 3,860 | 3,795 | 3,855 | 177,900 | 3,855 |
| 2018-08-24 | 3,790 | 3,820 | 3,720 | 3,790 | 213,100 | 3,790 |
| 2018-08-23 | 3,715 | 3,810 | 3,715 | 3,800 | 312,400 | 3,800 |
| 2018-08-22 | 3,675 | 3,735 | 3,670 | 3,715 | 291,700 | 3,715 |
| 2018-08-21 | 3,640 | 3,675 | 3,595 | 3,635 | 439,100 | 3,635 |
| 2018-08-20 | 3,655 | 3,785 | 3,595 | 3,610 | 433,000 | 3,610 |
| 2018-08-17 | 3,670 | 3,725 | 3,595 | 3,610 | 477,900 | 3,610 |
| 2018-08-16 | 3,720 | 3,745 | 3,600 | 3,665 | 559,400 | 3,665 |
| 2018-08-15 | 3,900 | 3,925 | 3,760 | 3,765 | 295,400 | 3,765 |
| 2018-08-14 | 3,895 | 3,900 | 3,775 | 3,870 | 214,100 | 3,870 |
| 2018-08-13 | 3,960 | 3,965 | 3,685 | 3,855 | 581,200 | 3,855 |
| 2018-08-10 | 4,145 | 4,420 | 3,895 | 4,050 | 941,400 | 4,050 |
| 2018-08-09 | 3,795 | 3,860 | 3,745 | 3,795 | 362,300 | 3,795 |
| 2018-08-08 | 3,715 | 3,860 | 3,700 | 3,790 | 652,300 | 3,790 |
| 2018-08-07 | 3,545 | 3,770 | 3,545 | 3,660 | 514,000 | 3,660 |
| 2018-08-06 | 3,730 | 3,730 | 3,320 | 3,490 | 761,000 | 3,490 |
| 2018-08-03 | 3,675 | 3,750 | 3,655 | 3,695 | 243,700 | 3,695 |
| 2018-08-02 | 3,680 | 3,690 | 3,620 | 3,640 | 242,000 | 3,640 |
| 2018-08-01 | 3,665 | 3,735 | 3,575 | 3,630 | 472,600 | 3,630 |
| 2018-07-31 | 3,845 | 3,855 | 3,615 | 3,650 | 807,700 | 3,650 |
| 2018-07-30 | 4,005 | 4,020 | 3,890 | 3,890 | 346,700 | 3,890 |
| 2018-07-27 | 4,100 | 4,165 | 4,020 | 4,035 | 184,700 | 4,035 |
| 2018-07-26 | 4,110 | 4,140 | 4,080 | 4,100 | 130,000 | 4,100 |
| 2018-07-25 | 4,075 | 4,130 | 3,990 | 4,040 | 405,500 | 4,040 |
| 2018-07-24 | 4,195 | 4,195 | 4,090 | 4,100 | 187,800 | 4,100 |
| 2018-07-23 | 4,170 | 4,210 | 4,095 | 4,110 | 192,300 | 4,110 |
| 2018-07-20 | 4,350 | 4,365 | 4,190 | 4,190 | 202,600 | 4,190 |
| 2018-07-19 | 4,400 | 4,400 | 4,330 | 4,350 | 93,100 | 4,350 |
| 2018-07-18 | 4,390 | 4,400 | 4,330 | 4,365 | 72,800 | 4,365 |
| 2018-07-17 | 4,305 | 4,395 | 4,305 | 4,365 | 109,700 | 4,365 |
| 2018-07-13 | 4,320 | 4,355 | 4,305 | 4,330 | 113,200 | 4,330 |
| 2018-07-12 | 4,325 | 4,345 | 4,270 | 4,315 | 119,500 | 4,315 |
| 2018-07-11 | 4,355 | 4,380 | 4,310 | 4,330 | 90,700 | 4,330 |
| 2018-07-10 | 4,420 | 4,490 | 4,355 | 4,375 | 173,100 | 4,375 |
| 2018-07-09 | 4,375 | 4,460 | 4,320 | 4,425 | 230,600 | 4,425 |
| 2018-07-06 | 4,355 | 4,395 | 4,235 | 4,365 | 344,500 | 4,365 |
| 2018-07-05 | 4,625 | 4,625 | 4,250 | 4,300 | 722,300 | 4,300 |
| 2018-07-04 | 4,805 | 4,810 | 4,655 | 4,675 | 247,400 | 4,675 |
| 2018-07-03 | 4,915 | 4,995 | 4,795 | 4,840 | 198,700 | 4,840 |
| 2018-07-02 | 5,010 | 5,050 | 4,860 | 4,910 | 256,800 | 4,910 |
| 2018-06-29 | 4,955 | 5,020 | 4,810 | 4,980 | 314,800 | 4,980 |
| 2018-06-28 | 4,925 | 5,010 | 4,840 | 5,010 | 209,100 | 5,010 |
| 2018-06-27 | 4,815 | 4,960 | 4,720 | 4,935 | 228,100 | 4,935 |
| 2018-06-26 | 4,980 | 5,040 | 4,755 | 4,860 | 455,800 | 4,860 |
| 2018-06-25 | 5,140 | 5,220 | 4,975 | 5,020 | 253,800 | 5,020 |
| 2018-06-22 | 5,220 | 5,260 | 5,070 | 5,070 | 288,200 | 5,070 |
| 2018-06-21 | 5,350 | 5,380 | 5,250 | 5,250 | 106,200 | 5,250 |
| 2018-06-20 | 5,280 | 5,390 | 5,190 | 5,300 | 207,300 | 5,300 |
| 2018-06-19 | 5,280 | 5,440 | 5,160 | 5,240 | 256,900 | 5,240 |
| 2018-06-18 | 5,350 | 5,370 | 5,160 | 5,200 | 158,000 | 5,200 |
| 2018-06-15 | 5,490 | 5,550 | 5,340 | 5,350 | 105,600 | 5,350 |
| 2018-06-14 | 5,290 | 5,510 | 5,270 | 5,490 | 247,300 | 5,490 |
| 2018-06-13 | 5,290 | 5,380 | 5,270 | 5,330 | 191,900 | 5,330 |
| 2018-06-12 | 5,310 | 5,390 | 5,290 | 5,340 | 194,600 | 5,340 |
| 2018-06-11 | 5,260 | 5,310 | 5,190 | 5,280 | 115,300 | 5,280 |
| 2018-06-08 | 5,320 | 5,340 | 5,210 | 5,290 | 163,200 | 5,290 |
| 2018-06-07 | 5,360 | 5,460 | 5,270 | 5,370 | 203,400 | 5,370 |
| 2018-06-06 | 5,340 | 5,440 | 5,330 | 5,420 | 195,000 | 5,420 |
| 2018-06-05 | 5,300 | 5,390 | 5,270 | 5,360 | 116,900 | 5,360 |
| 2018-06-04 | 5,500 | 5,530 | 5,220 | 5,330 | 316,300 | 5,330 |
| 2018-06-01 | 5,650 | 5,680 | 5,350 | 5,500 | 381,700 | 5,500 |
| 2018-05-31 | 5,550 | 5,730 | 5,480 | 5,640 | 305,900 | 5,640 |
| 2018-05-30 | 5,450 | 5,670 | 5,410 | 5,470 | 253,300 | 5,470 |
| 2018-05-29 | 5,370 | 5,580 | 5,370 | 5,510 | 316,800 | 5,510 |
| 2018-05-28 | 5,210 | 5,400 | 5,200 | 5,350 | 283,300 | 5,350 |
| 2018-05-25 | 5,230 | 5,480 | 5,150 | 5,210 | 520,400 | 5,210 |
| 2018-05-24 | 5,030 | 5,100 | 4,995 | 5,050 | 121,100 | 5,050 |
| 2018-05-23 | 5,140 | 5,140 | 5,020 | 5,070 | 156,000 | 5,070 |
| 2018-05-22 | 5,160 | 5,190 | 5,040 | 5,170 | 129,100 | 5,170 |
| 2018-05-21 | 5,130 | 5,180 | 5,100 | 5,150 | 94,900 | 5,150 |
| 2018-05-18 | 5,120 | 5,190 | 5,080 | 5,160 | 99,000 | 5,160 |
| 2018-05-17 | 5,020 | 5,200 | 4,985 | 5,190 | 190,300 | 5,190 |
| 2018-05-16 | 5,160 | 5,160 | 4,945 | 5,050 | 380,200 | 5,050 |
| 2018-05-15 | 5,440 | 5,690 | 5,030 | 5,200 | 571,600 | 5,200 |
| 2018-05-14 | 5,360 | 5,560 | 5,310 | 5,360 | 281,900 | 5,360 |
| 2018-05-11 | 5,370 | 5,520 | 5,280 | 5,460 | 243,400 | 5,460 |
| 2018-05-10 | 5,320 | 5,440 | 5,310 | 5,340 | 106,700 | 5,340 |
| 2018-05-09 | 5,420 | 5,450 | 5,280 | 5,300 | 111,800 | 5,300 |
| 2018-05-08 | 5,430 | 5,550 | 5,360 | 5,400 | 192,900 | 5,400 |
| 2018-05-07 | 5,300 | 5,460 | 5,280 | 5,430 | 189,500 | 5,430 |
| 2018-05-02 | 5,240 | 5,250 | 5,140 | 5,240 | 85,000 | 5,240 |
| 2018-05-01 | 5,250 | 5,250 | 5,080 | 5,200 | 166,100 | 5,200 |
| 2018-04-27 | 5,320 | 5,480 | 5,170 | 5,200 | 252,000 | 5,200 |
| 2018-04-26 | 5,370 | 5,450 | 5,200 | 5,310 | 197,400 | 5,310 |
| 2018-04-25 | 5,470 | 5,530 | 5,370 | 5,430 | 148,600 | 5,430 |
| 2018-04-24 | 5,440 | 5,540 | 5,300 | 5,490 | 255,800 | 5,490 |
| 2018-04-23 | 5,140 | 5,560 | 5,140 | 5,540 | 431,100 | 5,540 |
| 2018-04-20 | 4,820 | 5,180 | 4,815 | 5,120 | 454,300 | 5,120 |
| 2018-04-19 | 4,840 | 4,840 | 4,770 | 4,810 | 81,700 | 4,810 |
| 2018-04-18 | 4,840 | 4,840 | 4,785 | 4,810 | 107,200 | 4,810 |
| 2018-04-17 | 4,780 | 4,905 | 4,720 | 4,810 | 286,700 | 4,810 |
| 2018-04-16 | 4,840 | 4,875 | 4,665 | 4,725 | 204,600 | 4,725 |
| 2018-04-13 | 4,835 | 4,880 | 4,805 | 4,870 | 230,200 | 4,870 |
| 2018-04-12 | 4,805 | 4,920 | 4,780 | 4,860 | 224,800 | 4,860 |
| 2018-04-11 | 4,710 | 4,835 | 4,695 | 4,815 | 264,400 | 4,815 |
| 2018-04-10 | 4,810 | 4,850 | 4,690 | 4,770 | 257,800 | 4,770 |
| 2018-04-09 | 4,825 | 4,870 | 4,775 | 4,855 | 186,500 | 4,855 |
| 2018-04-06 | 4,855 | 4,900 | 4,780 | 4,825 | 232,400 | 4,825 |
| 2018-04-05 | 4,940 | 4,965 | 4,780 | 4,820 | 319,500 | 4,820 |
| 2018-04-04 | 4,975 | 5,040 | 4,925 | 4,940 | 162,000 | 4,940 |
| 2018-04-03 | 4,890 | 5,000 | 4,785 | 4,925 | 220,000 | 4,925 |
| 2018-03-30 | 4,920 | 4,930 | 4,830 | 4,875 | 137,100 | 4,875 |
| 2018-03-29 | 4,890 | 4,945 | 4,765 | 4,870 | 227,000 | 4,870 |
| 2018-03-28 | 4,960 | 5,040 | 4,825 | 4,885 | 204,400 | 4,885 |
| 2018-03-27 | 5,020 | 5,100 | 4,930 | 4,960 | 269,800 | 4,960 |
| 2018-03-26 | 4,805 | 5,040 | 4,745 | 4,970 | 255,000 | 4,970 |
| 2018-03-23 | 4,740 | 4,900 | 4,710 | 4,865 | 344,700 | 4,865 |
| 2018-03-22 | 4,765 | 4,990 | 4,750 | 4,915 | 471,700 | 4,915 |
| 2018-03-20 | 4,715 | 4,835 | 4,680 | 4,740 | 507,900 | 4,740 |
| 2018-03-19 | 4,920 | 4,945 | 4,805 | 4,840 | 361,100 | 4,840 |
| 2018-03-16 | 5,120 | 5,240 | 4,955 | 4,980 | 617,500 | 4,980 |
| 2018-03-15 | 5,000 | 5,170 | 4,950 | 5,150 | 599,700 | 5,150 |
| 2018-03-14 | 4,875 | 5,050 | 4,785 | 4,960 | 945,000 | 4,960 |
| 2018-03-13 | 4,660 | 5,050 | 4,655 | 4,945 | 1,878,900 | 4,945 |
| 2018-03-12 | 4,880 | 4,970 | 4,405 | 4,590 | 3,330,400 | 4,590 |
| 2018-03-09 | 5,250 | 5,250 | 5,250 | 5,250 | 337,300 | 5,250 |
| 2018-03-08 | 6,120 | 6,290 | 6,050 | 6,250 | 429,600 | 6,250 |
| 2018-03-07 | 6,000 | 6,100 | 5,990 | 6,040 | 289,200 | 6,040 |
| 2018-03-06 | 5,980 | 6,160 | 5,950 | 6,000 | 576,700 | 6,000 |
| 2018-03-05 | 5,970 | 6,040 | 5,810 | 5,850 | 675,600 | 5,850 |
| 2018-03-02 | 5,520 | 5,780 | 5,450 | 5,770 | 350,900 | 5,770 |
| 2018-03-01 | 5,440 | 5,650 | 5,360 | 5,610 | 384,700 | 5,610 |
| 2018-02-28 | 5,470 | 5,500 | 5,220 | 5,370 | 427,200 | 5,370 |
| 2018-02-27 | 5,670 | 5,700 | 5,530 | 5,560 | 152,900 | 5,560 |
| 2018-02-26 | 5,820 | 5,860 | 5,620 | 5,670 | 212,600 | 5,670 |
| 2018-02-23 | 5,550 | 5,820 | 5,530 | 5,750 | 274,900 | 5,750 |
| 2018-02-22 | 5,700 | 5,730 | 5,470 | 5,490 | 324,000 | 5,490 |
| 2018-02-21 | 5,790 | 5,970 | 5,640 | 5,780 | 491,100 | 5,780 |
| 2018-02-20 | 5,500 | 5,850 | 5,480 | 5,760 | 385,800 | 5,760 |
| 2018-02-19 | 5,590 | 5,630 | 5,450 | 5,500 | 332,400 | 5,500 |
| 2018-02-16 | 5,100 | 5,540 | 5,100 | 5,490 | 452,000 | 5,490 |
| 2018-02-15 | 4,595 | 5,240 | 4,595 | 5,150 | 883,600 | 5,150 |
| 2018-02-14 | 5,340 | 5,390 | 5,090 | 5,100 | 368,700 | 5,100 |
| 2018-02-13 | 5,320 | 5,340 | 5,170 | 5,280 | 367,000 | 5,280 |
| 2018-02-09 | 5,100 | 5,270 | 5,100 | 5,220 | 292,000 | 5,220 |
| 2018-02-08 | 5,300 | 5,450 | 5,280 | 5,300 | 400,300 | 5,300 |
| 2018-02-07 | 5,100 | 5,280 | 4,980 | 5,230 | 557,400 | 5,230 |
| 2018-02-06 | 4,850 | 4,975 | 4,795 | 4,970 | 513,800 | 4,970 |
| 2018-02-05 | 5,080 | 5,190 | 5,010 | 5,120 | 352,500 | 5,120 |
| 2018-02-02 | 5,400 | 5,420 | 5,190 | 5,220 | 412,300 | 5,220 |
| 2018-02-01 | 5,240 | 5,400 | 5,230 | 5,400 | 418,500 | 5,400 |
| 2018-01-31 | 5,190 | 5,330 | 5,160 | 5,200 | 483,600 | 5,200 |
| 2018-01-30 | 5,050 | 5,180 | 5,000 | 5,170 | 355,600 | 5,170 |
| 2018-01-29 | 4,955 | 5,150 | 4,935 | 5,100 | 335,000 | 5,100 |
| 2018-01-26 | 4,990 | 5,010 | 4,890 | 4,935 | 244,100 | 4,935 |
| 2018-01-25 | 4,825 | 4,990 | 4,815 | 4,965 | 340,400 | 4,965 |
| 2018-01-24 | 4,850 | 4,970 | 4,785 | 4,855 | 395,100 | 4,855 |
| 2018-01-23 | 4,735 | 4,935 | 4,730 | 4,875 | 522,800 | 4,875 |
| 2018-01-22 | 4,510 | 4,725 | 4,500 | 4,690 | 355,400 | 4,690 |
| 2018-01-19 | 4,510 | 4,535 | 4,430 | 4,460 | 121,700 | 4,460 |
| 2018-01-18 | 4,575 | 4,645 | 4,485 | 4,495 | 242,000 | 4,495 |
| 2018-01-17 | 4,335 | 4,535 | 4,335 | 4,465 | 221,700 | 4,465 |
| 2018-01-16 | 4,300 | 4,380 | 4,275 | 4,375 | 76,300 | 4,375 |
| 2018-01-15 | 4,305 | 4,355 | 4,285 | 4,335 | 57,800 | 4,335 |
| 2018-01-12 | 4,215 | 4,330 | 4,210 | 4,290 | 107,400 | 4,290 |
| 2018-01-11 | 4,275 | 4,275 | 4,165 | 4,200 | 261,500 | 4,200 |
| 2018-01-10 | 4,380 | 4,450 | 4,305 | 4,310 | 163,900 | 4,310 |
| 2018-01-09 | 4,405 | 4,525 | 4,375 | 4,410 | 214,000 | 4,410 |
| 2018-01-05 | 4,350 | 4,435 | 4,265 | 4,425 | 237,700 | 4,425 |
| 2018-01-04 | 4,220 | 4,380 | 4,195 | 4,355 | 286,300 | 4,355 |
分割・併合履歴 ： なし