6546 フルテック(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 | 1,066 | 1,098 | 1,062 | 1,097 | 7,200 | 1,097 |
| 2018-12-27 | 1,072 | 1,097 | 1,064 | 1,095 | 13,800 | 1,095 |
| 2018-12-26 | 1,100 | 1,129 | 1,038 | 1,061 | 40,100 | 1,061 |
| 2018-12-25 | 1,050 | 1,147 | 1,036 | 1,147 | 76,400 | 1,147 |
| 2018-12-21 | 1,092 | 1,122 | 1,071 | 1,097 | 18,900 | 1,097 |
| 2018-12-20 | 1,128 | 1,133 | 1,105 | 1,105 | 10,100 | 1,105 |
| 2018-12-19 | 1,104 | 1,150 | 1,104 | 1,129 | 5,600 | 1,129 |
| 2018-12-18 | 1,150 | 1,150 | 1,100 | 1,113 | 5,900 | 1,113 |
| 2018-12-17 | 1,168 | 1,168 | 1,151 | 1,151 | 2,700 | 1,151 |
| 2018-12-14 | 1,162 | 1,162 | 1,151 | 1,157 | 3,800 | 1,157 |
| 2018-12-13 | 1,161 | 1,183 | 1,161 | 1,162 | 4,700 | 1,162 |
| 2018-12-12 | 1,183 | 1,183 | 1,161 | 1,161 | 9,200 | 1,161 |
| 2018-12-11 | 1,139 | 1,143 | 1,135 | 1,143 | 2,500 | 1,143 |
| 2018-12-10 | 1,138 | 1,149 | 1,135 | 1,135 | 2,200 | 1,135 |
| 2018-12-07 | 1,157 | 1,157 | 1,136 | 1,138 | 2,700 | 1,138 |
| 2018-12-06 | 1,163 | 1,163 | 1,136 | 1,146 | 3,900 | 1,146 |
| 2018-12-05 | 1,170 | 1,175 | 1,156 | 1,163 | 8,300 | 1,163 |
| 2018-12-04 | 1,197 | 1,197 | 1,183 | 1,186 | 3,400 | 1,186 |
| 2018-12-03 | 1,172 | 1,193 | 1,172 | 1,193 | 3,700 | 1,193 |
| 2018-11-30 | 1,173 | 1,173 | 1,160 | 1,172 | 2,000 | 1,172 |
| 2018-11-29 | 1,181 | 1,181 | 1,167 | 1,170 | 3,200 | 1,170 |
| 2018-11-28 | 1,159 | 1,176 | 1,150 | 1,168 | 4,100 | 1,168 |
| 2018-11-27 | 1,141 | 1,156 | 1,137 | 1,156 | 10,100 | 1,156 |
| 2018-11-26 | 1,132 | 1,135 | 1,126 | 1,135 | 12,900 | 1,135 |
| 2018-11-22 | 1,132 | 1,133 | 1,109 | 1,132 | 6,800 | 1,132 |
| 2018-11-21 | 1,106 | 1,110 | 1,090 | 1,109 | 6,100 | 1,109 |
| 2018-11-20 | 1,094 | 1,136 | 1,087 | 1,103 | 6,300 | 1,103 |
| 2018-11-19 | 1,095 | 1,097 | 1,085 | 1,094 | 3,300 | 1,094 |
| 2018-11-16 | 1,098 | 1,098 | 1,081 | 1,089 | 2,800 | 1,089 |
| 2018-11-15 | 1,104 | 1,104 | 1,086 | 1,093 | 7,800 | 1,093 |
| 2018-11-14 | 1,107 | 1,130 | 1,105 | 1,111 | 5,900 | 1,111 |
| 2018-11-13 | 1,111 | 1,121 | 1,105 | 1,108 | 5,200 | 1,108 |
| 2018-11-12 | 1,114 | 1,139 | 1,112 | 1,136 | 6,500 | 1,136 |
| 2018-11-09 | 1,083 | 1,147 | 1,083 | 1,144 | 9,700 | 1,144 |
| 2018-11-08 | 1,130 | 1,150 | 1,114 | 1,128 | 12,500 | 1,128 |
| 2018-11-07 | 1,148 | 1,148 | 1,123 | 1,130 | 3,600 | 1,130 |
| 2018-11-06 | 1,131 | 1,146 | 1,131 | 1,138 | 4,000 | 1,138 |
| 2018-11-05 | 1,132 | 1,145 | 1,131 | 1,131 | 2,800 | 1,131 |
| 2018-11-02 | 1,135 | 1,142 | 1,132 | 1,132 | 2,500 | 1,132 |
| 2018-11-01 | 1,127 | 1,142 | 1,123 | 1,135 | 4,800 | 1,135 |
| 2018-10-31 | 1,096 | 1,132 | 1,085 | 1,123 | 5,500 | 1,123 |
| 2018-10-30 | 1,062 | 1,088 | 1,062 | 1,079 | 9,700 | 1,079 |
| 2018-10-29 | 1,071 | 1,074 | 1,060 | 1,070 | 8,800 | 1,070 |
| 2018-10-26 | 1,081 | 1,098 | 1,062 | 1,068 | 9,800 | 1,068 |
| 2018-10-25 | 1,114 | 1,118 | 1,080 | 1,080 | 14,300 | 1,080 |
| 2018-10-24 | 1,111 | 1,122 | 1,101 | 1,122 | 5,200 | 1,122 |
| 2018-10-23 | 1,125 | 1,134 | 1,111 | 1,111 | 4,400 | 1,111 |
| 2018-10-22 | 1,123 | 1,126 | 1,110 | 1,126 | 3,200 | 1,126 |
| 2018-10-19 | 1,124 | 1,124 | 1,112 | 1,113 | 4,200 | 1,113 |
| 2018-10-18 | 1,121 | 1,136 | 1,119 | 1,123 | 3,400 | 1,123 |
| 2018-10-17 | 1,120 | 1,129 | 1,118 | 1,121 | 4,000 | 1,121 |
| 2018-10-16 | 1,102 | 1,118 | 1,100 | 1,115 | 6,900 | 1,115 |
| 2018-10-15 | 1,147 | 1,147 | 1,102 | 1,102 | 5,800 | 1,102 |
| 2018-10-12 | 1,110 | 1,134 | 1,108 | 1,125 | 5,000 | 1,125 |
| 2018-10-11 | 1,107 | 1,118 | 1,101 | 1,105 | 9,600 | 1,105 |
| 2018-10-10 | 1,161 | 1,161 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2018-10-09 | 1,170 | 1,170 | 1,151 | 1,151 | 2,400 | 1,151 |
| 2018-10-05 | 1,161 | 1,180 | 1,161 | 1,173 | 4,800 | 1,173 |
| 2018-10-04 | 1,181 | 1,183 | 1,174 | 1,183 | 4,800 | 1,183 |
| 2018-10-03 | 1,196 | 1,196 | 1,181 | 1,181 | 4,100 | 1,181 |
| 2018-10-02 | 1,207 | 1,207 | 1,198 | 1,200 | 4,000 | 1,200 |
| 2018-10-01 | 1,209 | 1,219 | 1,196 | 1,197 | 5,100 | 1,197 |
| 2018-09-28 | 1,209 | 1,209 | 1,196 | 1,201 | 4,800 | 1,201 |
| 2018-09-27 | 1,230 | 1,230 | 1,201 | 1,201 | 6,600 | 1,201 |
| 2018-09-26 | 1,241 | 1,248 | 1,213 | 1,230 | 22,300 | 1,230 |
| 2018-09-25 | 1,248 | 1,266 | 1,240 | 1,266 | 82,300 | 1,266 |
| 2018-09-21 | 1,230 | 1,238 | 1,230 | 1,235 | 11,500 | 1,235 |
| 2018-09-20 | 1,225 | 1,231 | 1,215 | 1,225 | 11,900 | 1,225 |
| 2018-09-19 | 1,219 | 1,222 | 1,211 | 1,219 | 7,200 | 1,219 |
| 2018-09-18 | 1,205 | 1,211 | 1,199 | 1,204 | 8,600 | 1,204 |
| 2018-09-14 | 1,189 | 1,209 | 1,189 | 1,198 | 7,200 | 1,198 |
| 2018-09-13 | 1,194 | 1,217 | 1,174 | 1,188 | 12,700 | 1,188 |
| 2018-09-12 | 1,232 | 1,232 | 1,185 | 1,197 | 10,300 | 1,197 |
| 2018-09-11 | 1,232 | 1,237 | 1,221 | 1,230 | 5,500 | 1,230 |
| 2018-09-10 | 1,227 | 1,244 | 1,226 | 1,229 | 6,700 | 1,229 |
| 2018-09-07 | 1,228 | 1,235 | 1,225 | 1,226 | 5,800 | 1,226 |
| 2018-09-06 | 1,240 | 1,241 | 1,227 | 1,241 | 11,000 | 1,241 |
| 2018-09-05 | 1,221 | 1,231 | 1,221 | 1,231 | 5,300 | 1,231 |
| 2018-09-04 | 1,235 | 1,235 | 1,220 | 1,223 | 9,300 | 1,223 |
| 2018-09-03 | 1,230 | 1,230 | 1,210 | 1,229 | 8,300 | 1,229 |
| 2018-08-31 | 1,181 | 1,200 | 1,181 | 1,199 | 7,000 | 1,199 |
| 2018-08-30 | 1,195 | 1,195 | 1,185 | 1,195 | 7,100 | 1,195 |
| 2018-08-29 | 1,161 | 1,188 | 1,161 | 1,172 | 6,700 | 1,172 |
| 2018-08-28 | 1,180 | 1,186 | 1,153 | 1,153 | 12,900 | 1,153 |
| 2018-08-27 | 1,181 | 1,200 | 1,180 | 1,197 | 5,700 | 1,197 |
| 2018-08-24 | 1,172 | 1,178 | 1,172 | 1,178 | 5,200 | 1,178 |
| 2018-08-23 | 1,150 | 1,170 | 1,150 | 1,169 | 4,500 | 1,169 |
| 2018-08-22 | 1,131 | 1,150 | 1,130 | 1,149 | 4,800 | 1,149 |
| 2018-08-21 | 1,132 | 1,136 | 1,126 | 1,132 | 6,400 | 1,132 |
| 2018-08-20 | 1,138 | 1,138 | 1,126 | 1,133 | 3,100 | 1,133 |
| 2018-08-17 | 1,130 | 1,134 | 1,129 | 1,130 | 2,300 | 1,130 |
| 2018-08-16 | 1,138 | 1,139 | 1,125 | 1,128 | 6,400 | 1,128 |
| 2018-08-15 | 1,150 | 1,159 | 1,132 | 1,148 | 8,200 | 1,148 |
| 2018-08-14 | 1,122 | 1,138 | 1,122 | 1,138 | 4,800 | 1,138 |
| 2018-08-13 | 1,131 | 1,134 | 1,096 | 1,122 | 22,800 | 1,122 |
| 2018-08-10 | 1,176 | 1,186 | 1,150 | 1,153 | 15,300 | 1,153 |
| 2018-08-09 | 1,239 | 1,297 | 1,160 | 1,176 | 64,900 | 1,176 |
| 2018-08-08 | 1,225 | 1,246 | 1,213 | 1,231 | 13,600 | 1,231 |
| 2018-08-07 | 1,226 | 1,227 | 1,200 | 1,227 | 9,300 | 1,227 |
| 2018-08-06 | 1,236 | 1,237 | 1,219 | 1,226 | 9,900 | 1,226 |
| 2018-08-03 | 1,230 | 1,238 | 1,221 | 1,233 | 8,200 | 1,233 |
| 2018-08-02 | 1,246 | 1,246 | 1,225 | 1,230 | 10,500 | 1,230 |
| 2018-08-01 | 1,239 | 1,239 | 1,222 | 1,224 | 7,900 | 1,224 |
| 2018-07-31 | 1,206 | 1,243 | 1,204 | 1,239 | 13,100 | 1,239 |
| 2018-07-30 | 1,185 | 1,206 | 1,183 | 1,206 | 6,200 | 1,206 |
| 2018-07-27 | 1,185 | 1,186 | 1,178 | 1,185 | 2,300 | 1,185 |
| 2018-07-26 | 1,184 | 1,186 | 1,180 | 1,181 | 3,500 | 1,181 |
| 2018-07-25 | 1,173 | 1,190 | 1,173 | 1,184 | 6,300 | 1,184 |
| 2018-07-24 | 1,152 | 1,166 | 1,152 | 1,161 | 2,200 | 1,161 |
| 2018-07-23 | 1,159 | 1,164 | 1,152 | 1,152 | 3,100 | 1,152 |
| 2018-07-20 | 1,168 | 1,170 | 1,150 | 1,155 | 3,200 | 1,155 |
| 2018-07-19 | 1,152 | 1,169 | 1,152 | 1,169 | 3,500 | 1,169 |
| 2018-07-18 | 1,134 | 1,159 | 1,129 | 1,151 | 8,100 | 1,151 |
| 2018-07-17 | 1,117 | 1,142 | 1,115 | 1,134 | 5,800 | 1,134 |
| 2018-07-13 | 1,119 | 1,129 | 1,104 | 1,117 | 10,400 | 1,117 |
| 2018-07-12 | 1,123 | 1,132 | 1,105 | 1,119 | 10,800 | 1,119 |
| 2018-07-11 | 1,130 | 1,133 | 1,120 | 1,123 | 5,400 | 1,123 |
| 2018-07-10 | 1,145 | 1,145 | 1,132 | 1,136 | 3,700 | 1,136 |
| 2018-07-09 | 1,122 | 1,143 | 1,115 | 1,134 | 4,600 | 1,134 |
| 2018-07-06 | 1,135 | 1,135 | 1,098 | 1,126 | 21,800 | 1,126 |
| 2018-07-05 | 1,127 | 1,127 | 1,080 | 1,089 | 11,100 | 1,089 |
| 2018-07-04 | 1,119 | 1,119 | 1,100 | 1,113 | 10,700 | 1,113 |
| 2018-07-03 | 1,136 | 1,142 | 1,115 | 1,122 | 11,100 | 1,122 |
| 2018-07-02 | 1,159 | 1,160 | 1,140 | 1,142 | 9,500 | 1,142 |
| 2018-06-29 | 1,147 | 1,169 | 1,137 | 1,155 | 17,300 | 1,155 |
| 2018-06-28 | 1,140 | 1,146 | 1,132 | 1,146 | 4,900 | 1,146 |
| 2018-06-27 | 1,134 | 1,148 | 1,134 | 1,140 | 4,600 | 1,140 |
| 2018-06-26 | 1,147 | 1,147 | 1,130 | 1,147 | 14,000 | 1,147 |
| 2018-06-25 | 1,194 | 1,194 | 1,150 | 1,157 | 8,200 | 1,157 |
| 2018-06-22 | 1,179 | 1,179 | 1,152 | 1,169 | 5,400 | 1,169 |
| 2018-06-21 | 1,177 | 1,184 | 1,163 | 1,173 | 4,800 | 1,173 |
| 2018-06-20 | 1,176 | 1,177 | 1,145 | 1,165 | 17,100 | 1,165 |
| 2018-06-19 | 1,204 | 1,205 | 1,171 | 1,178 | 16,800 | 1,178 |
| 2018-06-18 | 1,198 | 1,205 | 1,183 | 1,197 | 18,900 | 1,197 |
| 2018-06-15 | 1,180 | 1,185 | 1,171 | 1,185 | 12,800 | 1,185 |
| 2018-06-14 | 1,176 | 1,177 | 1,161 | 1,175 | 7,900 | 1,175 |
| 2018-06-13 | 1,142 | 1,175 | 1,140 | 1,172 | 9,800 | 1,172 |
| 2018-06-12 | 1,140 | 1,150 | 1,132 | 1,136 | 8,200 | 1,136 |
| 2018-06-11 | 1,131 | 1,141 | 1,117 | 1,132 | 9,600 | 1,132 |
| 2018-06-08 | 1,132 | 1,139 | 1,124 | 1,130 | 8,400 | 1,130 |
| 2018-06-07 | 1,112 | 1,140 | 1,111 | 1,138 | 8,900 | 1,138 |
| 2018-06-06 | 1,118 | 1,127 | 1,108 | 1,111 | 11,400 | 1,111 |
| 2018-06-05 | 1,140 | 1,149 | 1,117 | 1,126 | 10,500 | 1,126 |
| 2018-06-04 | 1,113 | 1,140 | 1,113 | 1,140 | 10,300 | 1,140 |
| 2018-06-01 | 1,113 | 1,126 | 1,111 | 1,113 | 17,200 | 1,113 |
| 2018-05-31 | 1,156 | 1,156 | 1,118 | 1,134 | 14,100 | 1,134 |
| 2018-05-30 | 1,130 | 1,145 | 1,101 | 1,145 | 23,900 | 1,145 |
| 2018-05-29 | 1,201 | 1,201 | 1,120 | 1,150 | 33,400 | 1,150 |
| 2018-05-28 | 1,210 | 1,211 | 1,200 | 1,201 | 8,800 | 1,201 |
| 2018-05-25 | 1,222 | 1,227 | 1,211 | 1,212 | 8,900 | 1,212 |
| 2018-05-24 | 1,249 | 1,249 | 1,219 | 1,222 | 10,900 | 1,222 |
| 2018-05-23 | 1,250 | 1,250 | 1,237 | 1,243 | 8,200 | 1,243 |
| 2018-05-22 | 1,264 | 1,270 | 1,235 | 1,248 | 11,000 | 1,248 |
| 2018-05-21 | 1,233 | 1,260 | 1,231 | 1,256 | 16,600 | 1,256 |
| 2018-05-18 | 1,216 | 1,229 | 1,212 | 1,228 | 11,400 | 1,228 |
| 2018-05-17 | 1,234 | 1,235 | 1,211 | 1,215 | 23,500 | 1,215 |
| 2018-05-16 | 1,231 | 1,241 | 1,222 | 1,235 | 22,400 | 1,235 |
| 2018-05-15 | 1,236 | 1,244 | 1,225 | 1,229 | 17,000 | 1,229 |
| 2018-05-14 | 1,256 | 1,258 | 1,223 | 1,228 | 40,800 | 1,228 |
| 2018-05-11 | 1,252 | 1,275 | 1,220 | 1,226 | 39,200 | 1,226 |
| 2018-05-10 | 1,268 | 1,277 | 1,247 | 1,249 | 15,900 | 1,249 |
| 2018-05-09 | 1,278 | 1,278 | 1,247 | 1,253 | 24,200 | 1,253 |
| 2018-05-08 | 1,280 | 1,296 | 1,271 | 1,277 | 12,500 | 1,277 |
| 2018-05-07 | 1,265 | 1,286 | 1,259 | 1,280 | 15,800 | 1,280 |
| 2018-05-02 | 1,268 | 1,286 | 1,257 | 1,267 | 22,600 | 1,267 |
| 2018-05-01 | 1,282 | 1,298 | 1,270 | 1,270 | 29,600 | 1,270 |
| 2018-04-27 | 1,324 | 1,327 | 1,290 | 1,292 | 54,700 | 1,292 |
| 2018-04-26 | 1,333 | 1,358 | 1,306 | 1,326 | 189,700 | 1,326 |
| 2018-04-25 | 1,328 | 1,338 | 1,312 | 1,328 | 31,800 | 1,328 |
| 2018-04-24 | 1,369 | 1,373 | 1,326 | 1,337 | 45,500 | 1,337 |
| 2018-04-23 | 1,358 | 1,388 | 1,337 | 1,362 | 37,800 | 1,362 |
| 2018-04-20 | 1,361 | 1,379 | 1,350 | 1,356 | 28,100 | 1,356 |
| 2018-04-19 | 1,340 | 1,374 | 1,328 | 1,361 | 25,900 | 1,361 |
| 2018-04-18 | 1,301 | 1,343 | 1,301 | 1,335 | 27,300 | 1,335 |
| 2018-04-17 | 1,306 | 1,318 | 1,267 | 1,300 | 33,800 | 1,300 |
| 2018-04-16 | 1,309 | 1,310 | 1,280 | 1,306 | 25,500 | 1,306 |
| 2018-04-13 | 1,290 | 1,315 | 1,280 | 1,293 | 24,700 | 1,293 |
| 2018-04-12 | 1,273 | 1,297 | 1,266 | 1,279 | 20,200 | 1,279 |
| 2018-04-11 | 1,297 | 1,305 | 1,281 | 1,287 | 24,300 | 1,287 |
| 2018-04-10 | 1,309 | 1,319 | 1,292 | 1,303 | 16,600 | 1,303 |
| 2018-04-09 | 1,300 | 1,320 | 1,287 | 1,319 | 50,100 | 1,319 |
| 2018-04-06 | 1,357 | 1,357 | 1,318 | 1,320 | 23,700 | 1,320 |
| 2018-04-05 | 1,365 | 1,373 | 1,342 | 1,353 | 30,400 | 1,353 |
| 2018-04-04 | 1,414 | 1,415 | 1,350 | 1,365 | 26,800 | 1,365 |
| 2018-04-03 | 1,412 | 1,422 | 1,395 | 1,411 | 24,300 | 1,411 |
| 2018-03-30 | 1,390 | 1,452 | 1,389 | 1,452 | 25,900 | 1,452 |
| 2018-03-29 | 1,400 | 1,405 | 1,380 | 1,389 | 17,100 | 1,389 |
| 2018-03-28 | 1,404 | 1,418 | 1,383 | 1,384 | 19,300 | 1,384 |
| 2018-03-27 | 1,421 | 1,455 | 1,413 | 1,440 | 48,600 | 1,440 |
| 2018-03-26 | 1,393 | 1,407 | 1,326 | 1,401 | 45,000 | 1,401 |
| 2018-03-23 | 1,401 | 1,437 | 1,400 | 1,421 | 33,400 | 1,421 |
| 2018-03-22 | 1,445 | 1,480 | 1,445 | 1,468 | 21,200 | 1,468 |
| 2018-03-20 | 1,409 | 1,465 | 1,382 | 1,455 | 39,200 | 1,455 |
| 2018-03-19 | 1,492 | 1,495 | 1,401 | 1,435 | 55,100 | 1,435 |
| 2018-03-16 | 1,540 | 1,562 | 1,525 | 1,525 | 161,200 | 1,525 |
| 2018-03-15 | 1,562 | 1,613 | 1,544 | 1,607 | 44,500 | 1,607 |
| 2018-03-14 | 1,503 | 1,579 | 1,502 | 1,565 | 48,400 | 1,565 |
| 2018-03-13 | 1,450 | 1,503 | 1,450 | 1,503 | 22,100 | 1,503 |
| 2018-03-12 | 1,512 | 1,520 | 1,450 | 1,457 | 42,600 | 1,457 |
| 2018-03-09 | 1,448 | 1,528 | 1,448 | 1,504 | 89,500 | 1,504 |
| 2018-03-08 | 1,420 | 1,442 | 1,420 | 1,442 | 10,400 | 1,442 |
| 2018-03-07 | 1,431 | 1,442 | 1,400 | 1,415 | 28,400 | 1,415 |
| 2018-03-06 | 1,452 | 1,469 | 1,442 | 1,446 | 29,000 | 1,446 |
| 2018-03-05 | 1,472 | 1,485 | 1,422 | 1,435 | 215,900 | 1,435 |
| 2018-03-02 | 1,506 | 1,519 | 1,437 | 1,470 | 67,800 | 1,470 |
| 2018-03-01 | 1,555 | 1,559 | 1,541 | 1,546 | 13,400 | 1,546 |
| 2018-02-28 | 1,550 | 1,582 | 1,538 | 1,581 | 25,700 | 1,581 |
| 2018-02-27 | 1,596 | 1,598 | 1,552 | 1,559 | 17,600 | 1,559 |
| 2018-02-26 | 1,569 | 1,595 | 1,555 | 1,595 | 28,800 | 1,595 |
| 2018-02-23 | 1,550 | 1,565 | 1,535 | 1,558 | 28,300 | 1,558 |
| 2018-02-22 | 1,558 | 1,564 | 1,532 | 1,547 | 15,700 | 1,547 |
| 2018-02-21 | 1,541 | 1,571 | 1,536 | 1,558 | 14,600 | 1,558 |
| 2018-02-20 | 1,577 | 1,577 | 1,523 | 1,546 | 21,500 | 1,546 |
| 2018-02-19 | 1,617 | 1,630 | 1,528 | 1,578 | 83,000 | 1,578 |
| 2018-02-16 | 1,467 | 1,589 | 1,420 | 1,589 | 27,900 | 1,589 |
| 2018-02-15 | 1,427 | 1,467 | 1,369 | 1,467 | 21,700 | 1,467 |
| 2018-02-14 | 1,438 | 1,449 | 1,331 | 1,407 | 18,600 | 1,407 |
| 2018-02-13 | 1,461 | 1,487 | 1,351 | 1,394 | 25,000 | 1,394 |
| 2018-02-09 | 1,338 | 1,446 | 1,300 | 1,411 | 31,700 | 1,411 |
| 2018-02-08 | 1,404 | 1,504 | 1,404 | 1,488 | 39,700 | 1,488 |
| 2018-02-07 | 1,469 | 1,497 | 1,389 | 1,393 | 25,600 | 1,393 |
| 2018-02-06 | 1,343 | 1,430 | 1,251 | 1,379 | 95,900 | 1,379 |
| 2018-02-05 | 1,541 | 1,559 | 1,517 | 1,543 | 30,000 | 1,543 |
| 2018-02-02 | 1,610 | 1,617 | 1,565 | 1,587 | 30,400 | 1,587 |
| 2018-02-01 | 1,595 | 1,625 | 1,580 | 1,610 | 48,700 | 1,610 |
| 2018-01-31 | 1,511 | 1,590 | 1,511 | 1,574 | 19,900 | 1,574 |
| 2018-01-30 | 1,505 | 1,538 | 1,503 | 1,524 | 20,700 | 1,524 |
| 2018-01-29 | 1,550 | 1,550 | 1,520 | 1,523 | 25,700 | 1,523 |
| 2018-01-26 | 1,625 | 1,628 | 1,567 | 1,572 | 23,000 | 1,572 |
| 2018-01-25 | 1,623 | 1,656 | 1,623 | 1,627 | 20,100 | 1,627 |
| 2018-01-24 | 1,645 | 1,660 | 1,625 | 1,635 | 22,700 | 1,635 |
| 2018-01-23 | 1,649 | 1,649 | 1,612 | 1,630 | 15,900 | 1,630 |
| 2018-01-22 | 1,567 | 1,624 | 1,567 | 1,600 | 37,100 | 1,600 |
| 2018-01-19 | 1,524 | 1,572 | 1,515 | 1,544 | 21,000 | 1,544 |
| 2018-01-18 | 1,509 | 1,570 | 1,509 | 1,535 | 34,900 | 1,535 |
| 2018-01-17 | 1,565 | 1,568 | 1,495 | 1,520 | 30,600 | 1,520 |
| 2018-01-16 | 1,615 | 1,675 | 1,512 | 1,565 | 63,600 | 1,565 |
| 2018-01-15 | 1,501 | 1,615 | 1,500 | 1,596 | 42,600 | 1,596 |
| 2018-01-12 | 1,493 | 1,534 | 1,471 | 1,507 | 31,800 | 1,507 |
| 2018-01-11 | 1,437 | 1,500 | 1,430 | 1,465 | 51,900 | 1,465 |
| 2018-01-10 | 1,380 | 1,523 | 1,380 | 1,449 | 97,300 | 1,449 |
| 2018-01-09 | 1,278 | 1,382 | 1,270 | 1,382 | 39,100 | 1,382 |
| 2018-01-05 | 1,260 | 1,284 | 1,251 | 1,265 | 14,200 | 1,265 |
| 2018-01-04 | 1,246 | 1,262 | 1,246 | 1,257 | 11,500 | 1,257 |
分割・併合履歴 ： なし
