6553 ソウルドアウト(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 | 3,550 | 3,775 | 3,510 | 3,680 | 18,200 | 3,680 |
| 2018-12-27 | 3,845 | 3,845 | 3,605 | 3,680 | 18,000 | 3,680 |
| 2018-12-26 | 3,450 | 3,565 | 3,270 | 3,360 | 24,400 | 3,360 |
| 2018-12-25 | 3,295 | 3,600 | 3,285 | 3,325 | 38,400 | 3,325 |
| 2018-12-21 | 3,530 | 3,745 | 3,350 | 3,645 | 25,900 | 3,645 |
| 2018-12-20 | 3,760 | 3,835 | 3,545 | 3,600 | 12,700 | 3,600 |
| 2018-12-19 | 3,855 | 3,905 | 3,760 | 3,825 | 7,600 | 3,825 |
| 2018-12-18 | 3,900 | 3,995 | 3,685 | 3,705 | 21,100 | 3,705 |
| 2018-12-17 | 4,270 | 4,270 | 3,890 | 3,890 | 22,200 | 3,890 |
| 2018-12-14 | 4,430 | 4,465 | 4,185 | 4,275 | 20,800 | 4,275 |
| 2018-12-13 | 4,115 | 4,380 | 4,115 | 4,290 | 20,200 | 4,290 |
| 2018-12-12 | 3,900 | 4,155 | 3,875 | 4,115 | 32,800 | 4,115 |
| 2018-12-11 | 4,325 | 4,390 | 3,960 | 3,980 | 33,600 | 3,980 |
| 2018-12-10 | 4,300 | 4,475 | 4,225 | 4,395 | 20,000 | 4,395 |
| 2018-12-07 | 4,150 | 4,355 | 4,150 | 4,345 | 28,600 | 4,345 |
| 2018-12-06 | 4,030 | 4,175 | 3,900 | 4,095 | 12,200 | 4,095 |
| 2018-12-05 | 3,930 | 4,125 | 3,900 | 4,060 | 10,800 | 4,060 |
| 2018-12-04 | 4,215 | 4,220 | 4,005 | 4,060 | 13,400 | 4,060 |
| 2018-12-03 | 4,500 | 4,520 | 4,150 | 4,190 | 24,500 | 4,190 |
| 2018-11-30 | 4,320 | 4,455 | 4,320 | 4,400 | 17,000 | 4,400 |
| 2018-11-29 | 4,275 | 4,365 | 4,250 | 4,320 | 38,800 | 4,320 |
| 2018-11-28 | 3,750 | 4,200 | 3,750 | 4,065 | 40,400 | 4,065 |
| 2018-11-27 | 3,600 | 3,840 | 3,600 | 3,680 | 20,700 | 3,680 |
| 2018-11-26 | 3,420 | 3,750 | 3,420 | 3,615 | 18,200 | 3,615 |
| 2018-11-22 | 3,350 | 3,555 | 3,350 | 3,440 | 12,600 | 3,440 |
| 2018-11-21 | 3,320 | 3,460 | 3,295 | 3,350 | 7,300 | 3,350 |
| 2018-11-20 | 3,435 | 3,500 | 3,350 | 3,420 | 9,400 | 3,420 |
| 2018-11-19 | 3,385 | 3,585 | 3,370 | 3,525 | 7,700 | 3,525 |
| 2018-11-16 | 3,540 | 3,550 | 3,455 | 3,455 | 20,200 | 3,455 |
| 2018-11-15 | 3,450 | 3,595 | 3,440 | 3,540 | 31,600 | 3,540 |
| 2018-11-14 | 3,235 | 3,375 | 3,235 | 3,300 | 8,600 | 3,300 |
| 2018-11-13 | 3,250 | 3,390 | 3,220 | 3,305 | 10,700 | 3,305 |
| 2018-11-12 | 3,350 | 3,470 | 3,350 | 3,380 | 17,300 | 3,380 |
| 2018-11-09 | 3,425 | 3,500 | 3,330 | 3,420 | 20,800 | 3,420 |
| 2018-11-08 | 3,435 | 3,530 | 3,370 | 3,395 | 18,800 | 3,395 |
| 2018-11-07 | 3,220 | 3,355 | 3,220 | 3,300 | 19,500 | 3,300 |
| 2018-11-06 | 3,190 | 3,435 | 3,190 | 3,290 | 24,700 | 3,290 |
| 2018-11-05 | 3,120 | 3,365 | 3,060 | 3,260 | 32,600 | 3,260 |
| 2018-11-02 | 3,025 | 3,060 | 2,975 | 3,045 | 35,200 | 3,045 |
| 2018-11-01 | 2,995 | 3,140 | 2,969 | 2,980 | 113,900 | 2,980 |
| 2018-10-31 | 3,300 | 3,500 | 3,210 | 3,485 | 39,900 | 3,485 |
| 2018-10-30 | 2,986 | 3,350 | 2,970 | 3,310 | 34,300 | 3,310 |
| 2018-10-29 | 3,075 | 3,230 | 3,020 | 3,020 | 22,300 | 3,020 |
| 2018-10-26 | 3,525 | 3,525 | 3,025 | 3,110 | 30,200 | 3,110 |
| 2018-10-25 | 3,450 | 3,550 | 3,215 | 3,505 | 20,300 | 3,505 |
| 2018-10-24 | 3,600 | 3,680 | 3,465 | 3,500 | 12,100 | 3,500 |
| 2018-10-23 | 3,630 | 3,655 | 3,530 | 3,530 | 10,000 | 3,530 |
| 2018-10-22 | 3,635 | 3,735 | 3,600 | 3,700 | 10,200 | 3,700 |
| 2018-10-19 | 3,670 | 3,735 | 3,605 | 3,705 | 7,400 | 3,705 |
| 2018-10-18 | 3,880 | 3,880 | 3,710 | 3,740 | 10,000 | 3,740 |
| 2018-10-17 | 3,905 | 3,905 | 3,765 | 3,830 | 12,900 | 3,830 |
| 2018-10-16 | 3,795 | 3,925 | 3,750 | 3,905 | 18,400 | 3,905 |
| 2018-10-15 | 3,675 | 3,900 | 3,625 | 3,865 | 26,500 | 3,865 |
| 2018-10-12 | 3,430 | 3,670 | 3,420 | 3,605 | 22,400 | 3,605 |
| 2018-10-11 | 3,410 | 3,500 | 3,410 | 3,440 | 21,400 | 3,440 |
| 2018-10-10 | 3,680 | 3,730 | 3,570 | 3,645 | 14,800 | 3,645 |
| 2018-10-09 | 3,725 | 3,750 | 3,640 | 3,680 | 13,600 | 3,680 |
| 2018-10-05 | 3,940 | 3,940 | 3,760 | 3,820 | 20,200 | 3,820 |
| 2018-10-04 | 4,045 | 4,075 | 3,940 | 4,000 | 12,800 | 4,000 |
| 2018-10-03 | 4,030 | 4,155 | 3,930 | 4,155 | 16,900 | 4,155 |
| 2018-10-02 | 4,250 | 4,285 | 4,060 | 4,075 | 14,300 | 4,075 |
| 2018-10-01 | 4,205 | 4,260 | 4,180 | 4,205 | 10,100 | 4,205 |
| 2018-09-28 | 4,175 | 4,335 | 4,165 | 4,210 | 21,000 | 4,210 |
| 2018-09-27 | 4,305 | 4,315 | 4,150 | 4,170 | 28,900 | 4,170 |
| 2018-09-26 | 4,375 | 4,380 | 4,300 | 4,340 | 8,800 | 4,340 |
| 2018-09-25 | 4,390 | 4,500 | 4,280 | 4,410 | 16,900 | 4,410 |
| 2018-09-21 | 4,275 | 4,285 | 4,170 | 4,265 | 12,900 | 4,265 |
| 2018-09-20 | 4,365 | 4,365 | 4,250 | 4,275 | 17,100 | 4,275 |
| 2018-09-19 | 4,525 | 4,570 | 4,345 | 4,465 | 15,100 | 4,465 |
| 2018-09-18 | 4,490 | 4,585 | 4,415 | 4,525 | 10,100 | 4,525 |
| 2018-09-14 | 4,465 | 4,500 | 4,405 | 4,490 | 8,600 | 4,490 |
| 2018-09-13 | 4,550 | 4,550 | 4,420 | 4,455 | 8,500 | 4,455 |
| 2018-09-12 | 4,650 | 4,700 | 4,415 | 4,435 | 10,600 | 4,435 |
| 2018-09-11 | 4,600 | 4,735 | 4,565 | 4,645 | 35,400 | 4,645 |
| 2018-09-10 | 4,340 | 4,605 | 4,285 | 4,565 | 26,800 | 4,565 |
| 2018-09-07 | 4,220 | 4,580 | 4,220 | 4,410 | 16,200 | 4,410 |
| 2018-09-06 | 4,530 | 4,530 | 4,350 | 4,350 | 12,100 | 4,350 |
| 2018-09-05 | 4,465 | 4,605 | 4,395 | 4,600 | 29,500 | 4,600 |
| 2018-09-04 | 4,350 | 4,435 | 4,285 | 4,375 | 29,700 | 4,375 |
| 2018-09-03 | 4,195 | 4,290 | 4,095 | 4,255 | 20,800 | 4,255 |
| 2018-08-31 | 4,250 | 4,280 | 4,095 | 4,095 | 29,400 | 4,095 |
| 2018-08-30 | 4,440 | 4,485 | 4,320 | 4,320 | 14,500 | 4,320 |
| 2018-08-29 | 4,320 | 4,475 | 4,255 | 4,425 | 21,300 | 4,425 |
| 2018-08-28 | 4,480 | 4,495 | 4,245 | 4,350 | 38,000 | 4,350 |
| 2018-08-27 | 4,125 | 4,490 | 4,125 | 4,315 | 43,500 | 4,315 |
| 2018-08-24 | 4,385 | 4,385 | 3,940 | 4,055 | 42,400 | 4,055 |
| 2018-08-23 | 3,885 | 4,230 | 3,830 | 4,150 | 59,300 | 4,150 |
| 2018-08-22 | 3,410 | 3,840 | 3,410 | 3,790 | 58,300 | 3,790 |
| 2018-08-21 | 3,500 | 3,565 | 3,355 | 3,385 | 25,900 | 3,385 |
| 2018-08-20 | 3,570 | 3,610 | 3,510 | 3,530 | 17,400 | 3,530 |
| 2018-08-17 | 3,545 | 3,715 | 3,470 | 3,610 | 52,800 | 3,610 |
| 2018-08-16 | 3,695 | 3,695 | 3,580 | 3,615 | 20,900 | 3,615 |
| 2018-08-15 | 3,800 | 3,870 | 3,695 | 3,715 | 14,100 | 3,715 |
| 2018-08-14 | 3,770 | 3,900 | 3,745 | 3,790 | 13,900 | 3,790 |
| 2018-08-13 | 3,925 | 3,945 | 3,625 | 3,705 | 50,100 | 3,705 |
| 2018-08-10 | 4,135 | 4,240 | 3,990 | 3,995 | 16,100 | 3,995 |
| 2018-08-09 | 4,055 | 4,205 | 4,000 | 4,155 | 23,700 | 4,155 |
| 2018-08-08 | 3,970 | 4,165 | 3,955 | 4,035 | 30,400 | 4,035 |
| 2018-08-07 | 4,080 | 4,080 | 3,890 | 3,945 | 24,500 | 3,945 |
| 2018-08-06 | 4,135 | 4,135 | 3,935 | 4,060 | 54,300 | 4,060 |
| 2018-08-03 | 4,400 | 4,410 | 4,105 | 4,150 | 39,300 | 4,150 |
| 2018-08-02 | 4,515 | 4,525 | 4,370 | 4,405 | 30,200 | 4,405 |
| 2018-08-01 | 4,495 | 4,700 | 4,425 | 4,510 | 36,100 | 4,510 |
| 2018-07-31 | 4,795 | 4,795 | 4,440 | 4,450 | 39,500 | 4,450 |
| 2018-07-30 | 4,315 | 4,800 | 4,315 | 4,730 | 100,300 | 4,730 |
| 2018-07-27 | 4,710 | 4,935 | 4,645 | 4,875 | 37,900 | 4,875 |
| 2018-07-26 | 4,840 | 4,840 | 4,670 | 4,755 | 24,500 | 4,755 |
| 2018-07-25 | 4,595 | 4,860 | 4,580 | 4,860 | 25,100 | 4,860 |
| 2018-07-24 | 4,690 | 4,730 | 4,575 | 4,595 | 20,800 | 4,595 |
| 2018-07-23 | 4,745 | 4,750 | 4,575 | 4,695 | 22,700 | 4,695 |
| 2018-07-20 | 4,885 | 4,895 | 4,710 | 4,735 | 18,400 | 4,735 |
| 2018-07-19 | 4,700 | 4,820 | 4,595 | 4,815 | 37,000 | 4,815 |
| 2018-07-18 | 4,250 | 4,635 | 4,215 | 4,605 | 49,200 | 4,605 |
| 2018-07-17 | 4,525 | 4,525 | 4,275 | 4,275 | 41,400 | 4,275 |
| 2018-07-13 | 4,520 | 4,600 | 4,495 | 4,525 | 20,800 | 4,525 |
| 2018-07-12 | 4,690 | 4,750 | 4,510 | 4,555 | 22,800 | 4,555 |
| 2018-07-11 | 4,685 | 4,795 | 4,495 | 4,690 | 53,600 | 4,690 |
| 2018-07-10 | 5,130 | 5,130 | 4,755 | 4,765 | 35,000 | 4,765 |
| 2018-07-09 | 5,080 | 5,080 | 4,910 | 4,960 | 17,100 | 4,960 |
| 2018-07-06 | 4,730 | 4,960 | 4,730 | 4,920 | 28,600 | 4,920 |
| 2018-07-05 | 4,785 | 5,070 | 4,735 | 4,735 | 38,000 | 4,735 |
| 2018-07-04 | 5,040 | 5,080 | 4,810 | 4,815 | 53,700 | 4,815 |
| 2018-07-03 | 5,250 | 5,300 | 4,975 | 5,140 | 73,300 | 5,140 |
| 2018-07-02 | 5,500 | 5,550 | 5,180 | 5,300 | 72,800 | 5,300 |
| 2018-06-29 | 5,280 | 5,640 | 5,260 | 5,570 | 50,800 | 5,570 |
| 2018-06-28 | 5,230 | 5,330 | 5,120 | 5,200 | 23,900 | 5,200 |
| 2018-06-27 | 5,250 | 5,350 | 5,170 | 5,230 | 14,500 | 5,230 |
| 2018-06-26 | 5,070 | 5,320 | 5,030 | 5,280 | 22,600 | 5,280 |
| 2018-06-25 | 5,260 | 5,410 | 5,160 | 5,180 | 24,400 | 5,180 |
| 2018-06-22 | 5,370 | 5,430 | 5,270 | 5,290 | 18,800 | 5,290 |
| 2018-06-21 | 5,390 | 5,560 | 5,390 | 5,460 | 33,300 | 5,460 |
| 2018-06-20 | 5,470 | 5,560 | 5,150 | 5,340 | 52,400 | 5,340 |
| 2018-06-19 | 5,760 | 5,760 | 5,530 | 5,570 | 60,700 | 5,570 |
| 2018-06-18 | 5,610 | 5,830 | 5,450 | 5,760 | 65,100 | 5,760 |
| 2018-06-15 | 5,500 | 5,750 | 5,420 | 5,720 | 67,500 | 5,720 |
| 2018-06-14 | 5,200 | 5,630 | 5,200 | 5,510 | 90,500 | 5,510 |
| 2018-06-13 | 5,110 | 5,160 | 5,050 | 5,120 | 12,400 | 5,120 |
| 2018-06-12 | 5,100 | 5,180 | 5,040 | 5,110 | 22,800 | 5,110 |
| 2018-06-11 | 5,300 | 5,350 | 4,975 | 5,100 | 75,100 | 5,100 |
| 2018-06-08 | 5,360 | 5,440 | 5,310 | 5,320 | 18,800 | 5,320 |
| 2018-06-07 | 5,350 | 5,420 | 5,250 | 5,320 | 32,700 | 5,320 |
| 2018-06-06 | 5,310 | 5,400 | 5,210 | 5,300 | 38,700 | 5,300 |
| 2018-06-05 | 5,530 | 5,550 | 5,300 | 5,360 | 69,700 | 5,360 |
| 2018-06-04 | 5,740 | 5,740 | 5,520 | 5,590 | 26,100 | 5,590 |
| 2018-06-01 | 5,650 | 5,770 | 5,540 | 5,650 | 27,800 | 5,650 |
| 2018-05-31 | 5,550 | 5,780 | 5,540 | 5,670 | 47,800 | 5,670 |
| 2018-05-30 | 5,390 | 5,580 | 5,280 | 5,510 | 42,400 | 5,510 |
| 2018-05-29 | 5,550 | 5,650 | 5,380 | 5,490 | 41,500 | 5,490 |
| 2018-05-28 | 5,660 | 5,840 | 5,610 | 5,650 | 32,600 | 5,650 |
| 2018-05-25 | 5,700 | 5,850 | 5,630 | 5,660 | 53,100 | 5,660 |
| 2018-05-24 | 5,470 | 5,800 | 5,470 | 5,740 | 78,400 | 5,740 |
| 2018-05-23 | 5,690 | 5,700 | 5,480 | 5,500 | 44,700 | 5,500 |
| 2018-05-22 | 5,520 | 5,680 | 5,390 | 5,610 | 78,900 | 5,610 |
| 2018-05-21 | 5,320 | 5,710 | 5,320 | 5,520 | 80,300 | 5,520 |
| 2018-05-18 | 5,200 | 5,300 | 5,120 | 5,250 | 58,300 | 5,250 |
| 2018-05-17 | 5,390 | 5,400 | 5,110 | 5,360 | 74,300 | 5,360 |
| 2018-05-16 | 4,800 | 5,440 | 4,800 | 5,280 | 158,300 | 5,280 |
| 2018-05-15 | 4,905 | 5,060 | 4,860 | 4,935 | 38,600 | 4,935 |
| 2018-05-14 | 5,060 | 5,170 | 4,930 | 4,970 | 50,800 | 4,970 |
| 2018-05-11 | 4,670 | 5,030 | 4,655 | 5,010 | 88,800 | 5,010 |
| 2018-05-10 | 4,785 | 4,900 | 4,670 | 4,690 | 44,100 | 4,690 |
| 2018-05-09 | 4,660 | 4,880 | 4,530 | 4,815 | 126,700 | 4,815 |
| 2018-05-08 | 4,855 | 4,855 | 4,585 | 4,670 | 77,700 | 4,670 |
| 2018-05-07 | 4,895 | 4,905 | 4,760 | 4,830 | 54,500 | 4,830 |
| 2018-05-02 | 4,805 | 5,000 | 4,705 | 4,930 | 131,300 | 4,930 |
| 2018-05-01 | 4,415 | 4,860 | 4,310 | 4,860 | 120,900 | 4,860 |
| 2018-04-27 | 4,610 | 4,850 | 4,560 | 4,605 | 99,000 | 4,605 |
| 2018-04-26 | 4,685 | 4,795 | 4,365 | 4,555 | 141,500 | 4,555 |
| 2018-04-25 | 4,830 | 4,875 | 4,630 | 4,785 | 137,200 | 4,785 |
| 2018-04-24 | 4,780 | 4,975 | 4,700 | 4,950 | 144,600 | 4,950 |
| 2018-04-23 | 4,700 | 4,880 | 4,530 | 4,830 | 62,900 | 4,830 |
| 2018-04-20 | 4,635 | 4,735 | 4,500 | 4,645 | 94,800 | 4,645 |
| 2018-04-19 | 4,470 | 4,890 | 4,440 | 4,775 | 154,900 | 4,775 |
| 2018-04-18 | 4,055 | 4,540 | 4,030 | 4,475 | 150,700 | 4,475 |
| 2018-04-17 | 4,200 | 4,220 | 3,900 | 4,070 | 98,600 | 4,070 |
| 2018-04-16 | 4,570 | 4,650 | 4,060 | 4,140 | 90,400 | 4,140 |
| 2018-04-13 | 4,565 | 4,565 | 4,425 | 4,525 | 67,500 | 4,525 |
| 2018-04-12 | 4,415 | 4,790 | 4,325 | 4,605 | 109,300 | 4,605 |
| 2018-04-11 | 4,750 | 4,835 | 4,350 | 4,435 | 184,700 | 4,435 |
| 2018-04-10 | 4,560 | 4,750 | 4,320 | 4,685 | 377,100 | 4,685 |
| 2018-04-09 | 3,855 | 4,070 | 3,855 | 4,050 | 57,900 | 4,050 |
| 2018-04-06 | 4,040 | 4,080 | 3,835 | 3,835 | 59,000 | 3,835 |
| 2018-04-05 | 4,100 | 4,125 | 4,005 | 4,015 | 70,700 | 4,015 |
| 2018-04-04 | 4,070 | 4,070 | 3,870 | 3,935 | 38,200 | 3,935 |
| 2018-04-03 | 4,050 | 4,160 | 4,005 | 4,025 | 33,300 | 4,025 |
| 2018-03-30 | 3,995 | 4,095 | 3,940 | 4,045 | 44,400 | 4,045 |
| 2018-03-29 | 4,000 | 4,000 | 3,850 | 3,925 | 37,900 | 3,925 |
| 2018-03-28 | 3,845 | 3,980 | 3,815 | 3,920 | 58,600 | 3,920 |
| 2018-03-27 | 3,850 | 3,885 | 3,735 | 3,755 | 54,900 | 3,755 |
| 2018-03-26 | 3,680 | 3,680 | 3,480 | 3,640 | 57,800 | 3,640 |
| 2018-03-23 | 3,705 | 3,830 | 3,695 | 3,750 | 40,600 | 3,750 |
| 2018-03-22 | 4,000 | 4,005 | 3,860 | 3,915 | 25,100 | 3,915 |
| 2018-03-20 | 3,870 | 4,080 | 3,870 | 3,945 | 47,300 | 3,945 |
| 2018-03-19 | 4,100 | 4,155 | 3,850 | 3,870 | 60,000 | 3,870 |
| 2018-03-16 | 4,285 | 4,315 | 4,065 | 4,065 | 80,000 | 4,065 |
| 2018-03-15 | 4,100 | 4,275 | 4,075 | 4,250 | 91,800 | 4,250 |
| 2018-03-14 | 4,040 | 4,125 | 3,935 | 4,035 | 93,800 | 4,035 |
| 2018-03-13 | 3,650 | 4,020 | 3,610 | 3,985 | 102,000 | 3,985 |
| 2018-03-12 | 3,780 | 3,790 | 3,590 | 3,670 | 29,500 | 3,670 |
| 2018-03-09 | 3,835 | 3,875 | 3,605 | 3,640 | 50,100 | 3,640 |
| 2018-03-08 | 3,535 | 3,790 | 3,535 | 3,775 | 37,500 | 3,775 |
| 2018-03-07 | 3,625 | 3,735 | 3,480 | 3,495 | 71,400 | 3,495 |
| 2018-03-06 | 3,775 | 3,895 | 3,665 | 3,665 | 52,700 | 3,665 |
| 2018-03-05 | 4,040 | 4,065 | 3,570 | 3,675 | 82,200 | 3,675 |
| 2018-03-02 | 3,750 | 4,200 | 3,725 | 4,040 | 105,100 | 4,040 |
| 2018-03-01 | 3,850 | 4,070 | 3,755 | 3,850 | 64,300 | 3,850 |
| 2018-02-28 | 3,700 | 4,080 | 3,610 | 3,900 | 135,800 | 3,900 |
| 2018-02-27 | 3,575 | 3,760 | 3,505 | 3,700 | 61,700 | 3,700 |
| 2018-02-26 | 3,700 | 3,750 | 3,585 | 3,615 | 58,000 | 3,615 |
| 2018-02-23 | 3,445 | 3,800 | 3,395 | 3,705 | 136,100 | 3,705 |
| 2018-02-22 | 3,460 | 3,515 | 3,375 | 3,400 | 45,400 | 3,400 |
| 2018-02-21 | 3,420 | 3,555 | 3,350 | 3,450 | 60,800 | 3,450 |
| 2018-02-20 | 3,165 | 3,425 | 3,165 | 3,400 | 55,600 | 3,400 |
| 2018-02-19 | 3,050 | 3,290 | 3,025 | 3,280 | 58,200 | 3,280 |
| 2018-02-16 | 2,976 | 3,050 | 2,969 | 2,985 | 25,800 | 2,985 |
| 2018-02-15 | 2,831 | 2,944 | 2,808 | 2,926 | 40,300 | 2,926 |
| 2018-02-14 | 3,000 | 3,075 | 2,796 | 2,825 | 83,400 | 2,825 |
| 2018-02-13 | 3,020 | 3,030 | 2,960 | 2,977 | 66,700 | 2,977 |
| 2018-02-09 | 2,785 | 2,990 | 2,775 | 2,960 | 87,400 | 2,960 |
| 2018-02-08 | 2,823 | 3,035 | 2,761 | 3,005 | 117,000 | 3,005 |
| 2018-02-07 | 3,060 | 3,090 | 2,676 | 2,676 | 156,300 | 2,676 |
| 2018-02-06 | 2,970 | 3,080 | 2,650 | 2,845 | 160,700 | 2,845 |
| 2018-02-05 | 3,315 | 3,335 | 3,130 | 3,250 | 134,500 | 3,250 |
| 2018-02-02 | 3,580 | 3,645 | 3,285 | 3,480 | 176,100 | 3,480 |
| 2018-02-01 | 3,210 | 3,730 | 3,210 | 3,590 | 372,600 | 3,590 |
| 2018-01-31 | 3,130 | 3,220 | 3,110 | 3,175 | 65,900 | 3,175 |
| 2018-01-30 | 3,100 | 3,200 | 3,055 | 3,130 | 50,800 | 3,130 |
| 2018-01-29 | 3,105 | 3,145 | 3,105 | 3,105 | 13,500 | 3,105 |
| 2018-01-26 | 3,115 | 3,125 | 3,050 | 3,105 | 28,100 | 3,105 |
| 2018-01-25 | 3,150 | 3,155 | 3,100 | 3,120 | 44,000 | 3,120 |
| 2018-01-24 | 3,045 | 3,145 | 3,045 | 3,120 | 84,400 | 3,120 |
| 2018-01-23 | 3,005 | 3,055 | 2,988 | 3,015 | 42,100 | 3,015 |
| 2018-01-22 | 3,010 | 3,055 | 2,901 | 3,025 | 55,500 | 3,025 |
| 2018-01-19 | 3,030 | 3,115 | 3,010 | 3,040 | 73,900 | 3,040 |
| 2018-01-18 | 3,205 | 3,205 | 3,055 | 3,060 | 142,900 | 3,060 |
| 2018-01-17 | 3,095 | 3,315 | 3,075 | 3,225 | 229,200 | 3,225 |
| 2018-01-16 | 2,990 | 3,075 | 2,990 | 3,070 | 87,700 | 3,070 |
| 2018-01-15 | 2,950 | 3,045 | 2,935 | 2,990 | 104,900 | 2,990 |
| 2018-01-12 | 2,901 | 2,939 | 2,888 | 2,928 | 56,400 | 2,928 |
| 2018-01-11 | 2,840 | 2,939 | 2,793 | 2,860 | 83,300 | 2,860 |
| 2018-01-10 | 2,890 | 2,890 | 2,849 | 2,850 | 45,100 | 2,850 |
| 2018-01-09 | 2,868 | 2,890 | 2,832 | 2,890 | 74,500 | 2,890 |
| 2018-01-05 | 2,850 | 2,929 | 2,840 | 2,868 | 160,300 | 2,868 |
| 2018-01-04 | 2,830 | 2,857 | 2,820 | 2,829 | 64,900 | 2,829 |
分割・併合履歴 ： なし
