6562 (株)ジーニー 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 | 447 | 456 | 435 | 456 | 16,700 | 456 |
| 2018-12-27 | 440 | 470 | 440 | 444 | 45,800 | 444 |
| 2018-12-26 | 449 | 449 | 413 | 428 | 26,500 | 428 |
| 2018-12-25 | 406 | 434 | 402 | 409 | 97,700 | 409 |
| 2018-12-21 | 467 | 476 | 436 | 454 | 67,800 | 454 |
| 2018-12-20 | 500 | 506 | 475 | 483 | 58,700 | 483 |
| 2018-12-19 | 545 | 550 | 519 | 520 | 51,800 | 520 |
| 2018-12-18 | 513 | 516 | 482 | 497 | 69,900 | 497 |
| 2018-12-17 | 571 | 571 | 538 | 539 | 42,200 | 539 |
| 2018-12-14 | 614 | 614 | 580 | 581 | 38,800 | 581 |
| 2018-12-13 | 565 | 612 | 555 | 612 | 46,100 | 612 |
| 2018-12-12 | 561 | 570 | 541 | 560 | 33,000 | 560 |
| 2018-12-11 | 575 | 580 | 555 | 570 | 19,200 | 570 |
| 2018-12-10 | 598 | 598 | 577 | 580 | 25,400 | 580 |
| 2018-12-07 | 581 | 609 | 581 | 598 | 35,700 | 598 |
| 2018-12-06 | 622 | 627 | 579 | 587 | 65,100 | 587 |
| 2018-12-05 | 633 | 659 | 620 | 620 | 59,700 | 620 |
| 2018-12-04 | 654 | 666 | 650 | 650 | 44,800 | 650 |
| 2018-12-03 | 671 | 684 | 650 | 659 | 80,300 | 659 |
| 2018-11-30 | 660 | 670 | 640 | 666 | 89,200 | 666 |
| 2018-11-29 | 652 | 661 | 640 | 650 | 59,300 | 650 |
| 2018-11-28 | 670 | 674 | 649 | 654 | 63,500 | 654 |
| 2018-11-27 | 678 | 685 | 670 | 671 | 34,800 | 671 |
| 2018-11-26 | 671 | 695 | 670 | 676 | 37,500 | 676 |
| 2018-11-22 | 674 | 687 | 665 | 671 | 38,000 | 671 |
| 2018-11-21 | 664 | 679 | 663 | 676 | 54,500 | 676 |
| 2018-11-20 | 728 | 728 | 661 | 674 | 59,100 | 674 |
| 2018-11-19 | 765 | 766 | 718 | 727 | 61,000 | 727 |
| 2018-11-16 | 695 | 730 | 683 | 720 | 178,400 | 720 |
| 2018-11-15 | 710 | 710 | 710 | 710 | 25,800 | 710 |
| 2018-11-14 | 860 | 860 | 860 | 860 | 9,300 | 860 |
| 2018-11-13 | 1,161 | 1,198 | 1,120 | 1,160 | 31,400 | 1,160 |
| 2018-11-12 | 1,238 | 1,238 | 1,194 | 1,196 | 22,900 | 1,196 |
| 2018-11-09 | 1,238 | 1,251 | 1,233 | 1,238 | 10,600 | 1,238 |
| 2018-11-08 | 1,256 | 1,270 | 1,252 | 1,252 | 8,600 | 1,252 |
| 2018-11-07 | 1,239 | 1,263 | 1,230 | 1,237 | 11,800 | 1,237 |
| 2018-11-06 | 1,241 | 1,285 | 1,226 | 1,239 | 9,400 | 1,239 |
| 2018-11-05 | 1,211 | 1,268 | 1,211 | 1,264 | 8,000 | 1,264 |
| 2018-11-02 | 1,223 | 1,242 | 1,203 | 1,239 | 23,800 | 1,239 |
| 2018-11-01 | 1,220 | 1,221 | 1,178 | 1,197 | 12,000 | 1,197 |
| 2018-10-31 | 1,217 | 1,234 | 1,196 | 1,203 | 34,800 | 1,203 |
| 2018-10-30 | 1,151 | 1,200 | 1,141 | 1,190 | 21,400 | 1,190 |
| 2018-10-29 | 1,205 | 1,238 | 1,161 | 1,170 | 28,800 | 1,170 |
| 2018-10-26 | 1,361 | 1,366 | 1,214 | 1,265 | 28,600 | 1,265 |
| 2018-10-25 | 1,434 | 1,434 | 1,318 | 1,356 | 34,900 | 1,356 |
| 2018-10-24 | 1,485 | 1,488 | 1,453 | 1,454 | 6,200 | 1,454 |
| 2018-10-23 | 1,519 | 1,519 | 1,488 | 1,488 | 15,900 | 1,488 |
| 2018-10-22 | 1,525 | 1,525 | 1,500 | 1,509 | 4,000 | 1,509 |
| 2018-10-19 | 1,505 | 1,520 | 1,490 | 1,515 | 11,700 | 1,515 |
| 2018-10-18 | 1,533 | 1,533 | 1,506 | 1,506 | 13,800 | 1,506 |
| 2018-10-17 | 1,495 | 1,520 | 1,495 | 1,517 | 13,100 | 1,517 |
| 2018-10-16 | 1,503 | 1,519 | 1,484 | 1,505 | 7,600 | 1,505 |
| 2018-10-15 | 1,544 | 1,544 | 1,496 | 1,503 | 9,900 | 1,503 |
| 2018-10-12 | 1,451 | 1,500 | 1,445 | 1,495 | 8,500 | 1,495 |
| 2018-10-11 | 1,421 | 1,480 | 1,404 | 1,473 | 39,200 | 1,473 |
| 2018-10-10 | 1,508 | 1,537 | 1,504 | 1,521 | 9,500 | 1,521 |
| 2018-10-09 | 1,502 | 1,528 | 1,500 | 1,511 | 17,100 | 1,511 |
| 2018-10-05 | 1,511 | 1,547 | 1,505 | 1,529 | 11,000 | 1,529 |
| 2018-10-04 | 1,559 | 1,559 | 1,518 | 1,526 | 16,400 | 1,526 |
| 2018-10-03 | 1,562 | 1,577 | 1,527 | 1,531 | 12,500 | 1,531 |
| 2018-10-02 | 1,599 | 1,600 | 1,558 | 1,582 | 13,100 | 1,582 |
| 2018-10-01 | 1,643 | 1,680 | 1,578 | 1,592 | 37,900 | 1,592 |
| 2018-09-28 | 1,645 | 1,715 | 1,636 | 1,655 | 44,800 | 1,655 |
| 2018-09-27 | 1,573 | 1,619 | 1,570 | 1,580 | 22,700 | 1,580 |
| 2018-09-26 | 1,577 | 1,583 | 1,542 | 1,573 | 8,800 | 1,573 |
| 2018-09-25 | 1,589 | 1,589 | 1,552 | 1,552 | 10,000 | 1,552 |
| 2018-09-21 | 1,572 | 1,583 | 1,526 | 1,580 | 24,700 | 1,580 |
| 2018-09-20 | 1,511 | 1,682 | 1,511 | 1,558 | 57,700 | 1,558 |
| 2018-09-19 | 1,496 | 1,520 | 1,480 | 1,509 | 9,400 | 1,509 |
| 2018-09-18 | 1,494 | 1,507 | 1,472 | 1,485 | 10,900 | 1,485 |
| 2018-09-14 | 1,457 | 1,495 | 1,440 | 1,491 | 17,500 | 1,491 |
| 2018-09-13 | 1,461 | 1,480 | 1,452 | 1,468 | 8,400 | 1,468 |
| 2018-09-12 | 1,486 | 1,494 | 1,453 | 1,454 | 14,400 | 1,454 |
| 2018-09-11 | 1,491 | 1,500 | 1,480 | 1,486 | 9,700 | 1,486 |
| 2018-09-10 | 1,498 | 1,510 | 1,491 | 1,505 | 6,600 | 1,505 |
| 2018-09-07 | 1,500 | 1,503 | 1,482 | 1,500 | 12,200 | 1,500 |
| 2018-09-06 | 1,499 | 1,505 | 1,482 | 1,505 | 11,600 | 1,505 |
| 2018-09-05 | 1,553 | 1,553 | 1,485 | 1,507 | 26,100 | 1,507 |
| 2018-09-04 | 1,560 | 1,560 | 1,505 | 1,515 | 15,200 | 1,515 |
| 2018-09-03 | 1,505 | 1,580 | 1,505 | 1,531 | 17,400 | 1,531 |
| 2018-08-31 | 1,510 | 1,518 | 1,480 | 1,500 | 24,000 | 1,500 |
| 2018-08-30 | 1,459 | 1,500 | 1,451 | 1,484 | 28,000 | 1,484 |
| 2018-08-29 | 1,535 | 1,535 | 1,470 | 1,484 | 29,000 | 1,484 |
| 2018-08-28 | 1,555 | 1,595 | 1,500 | 1,511 | 28,100 | 1,511 |
| 2018-08-27 | 1,450 | 1,554 | 1,448 | 1,553 | 35,700 | 1,553 |
| 2018-08-24 | 1,458 | 1,465 | 1,429 | 1,438 | 18,100 | 1,438 |
| 2018-08-23 | 1,450 | 1,484 | 1,450 | 1,470 | 19,800 | 1,470 |
| 2018-08-22 | 1,453 | 1,474 | 1,414 | 1,450 | 23,700 | 1,450 |
| 2018-08-21 | 1,434 | 1,455 | 1,430 | 1,449 | 6,400 | 1,449 |
| 2018-08-20 | 1,430 | 1,477 | 1,430 | 1,454 | 21,400 | 1,454 |
| 2018-08-17 | 1,403 | 1,432 | 1,385 | 1,400 | 25,400 | 1,400 |
| 2018-08-16 | 1,462 | 1,478 | 1,400 | 1,427 | 36,300 | 1,427 |
| 2018-08-15 | 1,571 | 1,583 | 1,430 | 1,489 | 45,600 | 1,489 |
| 2018-08-14 | 1,552 | 1,595 | 1,552 | 1,571 | 20,700 | 1,571 |
| 2018-08-13 | 1,560 | 1,581 | 1,512 | 1,549 | 100,200 | 1,549 |
| 2018-08-10 | 1,818 | 1,839 | 1,784 | 1,800 | 25,000 | 1,800 |
| 2018-08-09 | 1,824 | 1,830 | 1,785 | 1,818 | 18,100 | 1,818 |
| 2018-08-08 | 1,821 | 1,850 | 1,800 | 1,845 | 41,400 | 1,845 |
| 2018-08-07 | 1,700 | 1,910 | 1,671 | 1,850 | 117,000 | 1,850 |
| 2018-08-06 | 1,663 | 1,687 | 1,612 | 1,647 | 27,900 | 1,647 |
| 2018-08-03 | 1,713 | 1,728 | 1,699 | 1,703 | 14,200 | 1,703 |
| 2018-08-02 | 1,722 | 1,742 | 1,710 | 1,713 | 8,900 | 1,713 |
| 2018-08-01 | 1,725 | 1,756 | 1,716 | 1,726 | 13,900 | 1,726 |
| 2018-07-31 | 1,726 | 1,731 | 1,711 | 1,726 | 17,300 | 1,726 |
| 2018-07-30 | 1,720 | 1,730 | 1,690 | 1,711 | 19,200 | 1,711 |
| 2018-07-27 | 1,708 | 1,725 | 1,701 | 1,714 | 20,400 | 1,714 |
| 2018-07-26 | 1,756 | 1,756 | 1,712 | 1,712 | 23,600 | 1,712 |
| 2018-07-25 | 1,722 | 1,761 | 1,701 | 1,756 | 28,000 | 1,756 |
| 2018-07-24 | 1,720 | 1,724 | 1,700 | 1,703 | 11,300 | 1,703 |
| 2018-07-23 | 1,720 | 1,730 | 1,680 | 1,710 | 20,400 | 1,710 |
| 2018-07-20 | 1,727 | 1,745 | 1,716 | 1,720 | 9,600 | 1,720 |
| 2018-07-19 | 1,723 | 1,746 | 1,721 | 1,727 | 10,300 | 1,727 |
| 2018-07-18 | 1,679 | 1,736 | 1,672 | 1,716 | 22,700 | 1,716 |
| 2018-07-17 | 1,685 | 1,690 | 1,661 | 1,667 | 22,300 | 1,667 |
| 2018-07-13 | 1,733 | 1,733 | 1,677 | 1,681 | 16,200 | 1,681 |
| 2018-07-12 | 1,690 | 1,707 | 1,671 | 1,701 | 21,800 | 1,701 |
| 2018-07-11 | 1,766 | 1,766 | 1,701 | 1,703 | 15,700 | 1,703 |
| 2018-07-10 | 1,817 | 1,832 | 1,703 | 1,751 | 30,700 | 1,751 |
| 2018-07-09 | 1,834 | 1,853 | 1,800 | 1,816 | 39,600 | 1,816 |
| 2018-07-06 | 1,810 | 1,835 | 1,798 | 1,823 | 17,800 | 1,823 |
| 2018-07-05 | 1,846 | 1,850 | 1,780 | 1,810 | 38,100 | 1,810 |
| 2018-07-04 | 1,776 | 1,847 | 1,776 | 1,842 | 28,900 | 1,842 |
| 2018-07-03 | 1,793 | 1,815 | 1,745 | 1,794 | 33,500 | 1,794 |
| 2018-07-02 | 1,850 | 1,852 | 1,784 | 1,792 | 42,900 | 1,792 |
| 2018-06-29 | 1,787 | 1,840 | 1,787 | 1,826 | 51,000 | 1,826 |
| 2018-06-28 | 1,780 | 1,826 | 1,780 | 1,787 | 37,200 | 1,787 |
| 2018-06-27 | 1,695 | 1,791 | 1,695 | 1,773 | 33,100 | 1,773 |
| 2018-06-26 | 1,650 | 1,700 | 1,638 | 1,685 | 22,200 | 1,685 |
| 2018-06-25 | 1,814 | 1,815 | 1,685 | 1,691 | 59,200 | 1,691 |
| 2018-06-22 | 1,800 | 1,810 | 1,781 | 1,791 | 29,300 | 1,791 |
| 2018-06-21 | 1,775 | 1,848 | 1,771 | 1,827 | 58,800 | 1,827 |
| 2018-06-20 | 1,807 | 1,821 | 1,671 | 1,778 | 40,700 | 1,778 |
| 2018-06-19 | 1,813 | 1,879 | 1,790 | 1,828 | 86,100 | 1,828 |
| 2018-06-18 | 1,819 | 1,820 | 1,787 | 1,792 | 37,100 | 1,792 |
| 2018-06-15 | 1,730 | 1,840 | 1,730 | 1,809 | 83,400 | 1,809 |
| 2018-06-14 | 1,708 | 1,735 | 1,687 | 1,726 | 43,700 | 1,726 |
| 2018-06-13 | 1,662 | 1,712 | 1,659 | 1,696 | 45,000 | 1,696 |
| 2018-06-12 | 1,667 | 1,675 | 1,645 | 1,652 | 13,200 | 1,652 |
| 2018-06-11 | 1,623 | 1,676 | 1,623 | 1,669 | 23,200 | 1,669 |
| 2018-06-08 | 1,579 | 1,650 | 1,560 | 1,640 | 32,200 | 1,640 |
| 2018-06-07 | 1,554 | 1,581 | 1,541 | 1,580 | 11,500 | 1,580 |
| 2018-06-06 | 1,571 | 1,577 | 1,546 | 1,548 | 41,200 | 1,548 |
| 2018-06-05 | 1,579 | 1,610 | 1,578 | 1,588 | 11,600 | 1,588 |
| 2018-06-04 | 1,563 | 1,617 | 1,563 | 1,578 | 20,500 | 1,578 |
| 2018-06-01 | 1,562 | 1,587 | 1,560 | 1,562 | 15,300 | 1,562 |
| 2018-05-31 | 1,621 | 1,621 | 1,554 | 1,564 | 22,100 | 1,564 |
| 2018-05-30 | 1,575 | 1,595 | 1,554 | 1,584 | 20,300 | 1,584 |
| 2018-05-29 | 1,668 | 1,668 | 1,601 | 1,603 | 28,000 | 1,603 |
| 2018-05-28 | 1,630 | 1,681 | 1,630 | 1,681 | 21,800 | 1,681 |
| 2018-05-25 | 1,611 | 1,660 | 1,603 | 1,647 | 36,600 | 1,647 |
| 2018-05-24 | 1,708 | 1,708 | 1,601 | 1,634 | 68,000 | 1,634 |
| 2018-05-23 | 1,736 | 1,742 | 1,711 | 1,719 | 19,700 | 1,719 |
| 2018-05-22 | 1,747 | 1,758 | 1,726 | 1,734 | 17,300 | 1,734 |
| 2018-05-21 | 1,747 | 1,760 | 1,747 | 1,754 | 24,800 | 1,754 |
| 2018-05-18 | 1,777 | 1,777 | 1,735 | 1,742 | 22,000 | 1,742 |
| 2018-05-17 | 1,740 | 1,770 | 1,651 | 1,764 | 61,100 | 1,764 |
| 2018-05-16 | 1,760 | 1,772 | 1,725 | 1,733 | 20,900 | 1,733 |
| 2018-05-15 | 1,756 | 1,783 | 1,747 | 1,763 | 45,900 | 1,763 |
| 2018-05-14 | 1,800 | 1,854 | 1,738 | 1,790 | 124,700 | 1,790 |
| 2018-05-11 | 1,715 | 1,734 | 1,710 | 1,725 | 22,100 | 1,725 |
| 2018-05-10 | 1,706 | 1,719 | 1,705 | 1,718 | 6,500 | 1,718 |
| 2018-05-09 | 1,724 | 1,735 | 1,705 | 1,705 | 11,700 | 1,705 |
| 2018-05-08 | 1,731 | 1,731 | 1,712 | 1,712 | 8,100 | 1,712 |
| 2018-05-07 | 1,718 | 1,734 | 1,718 | 1,733 | 5,300 | 1,733 |
| 2018-05-02 | 1,726 | 1,726 | 1,702 | 1,719 | 6,600 | 1,719 |
| 2018-05-01 | 1,703 | 1,739 | 1,690 | 1,711 | 14,000 | 1,711 |
| 2018-04-27 | 1,703 | 1,718 | 1,702 | 1,703 | 10,500 | 1,703 |
| 2018-04-26 | 1,731 | 1,733 | 1,701 | 1,722 | 9,800 | 1,722 |
| 2018-04-25 | 1,711 | 1,722 | 1,700 | 1,715 | 8,500 | 1,715 |
| 2018-04-24 | 1,709 | 1,734 | 1,700 | 1,711 | 13,400 | 1,711 |
| 2018-04-23 | 1,700 | 1,719 | 1,680 | 1,715 | 18,400 | 1,715 |
| 2018-04-20 | 1,746 | 1,748 | 1,700 | 1,708 | 31,100 | 1,708 |
| 2018-04-19 | 1,802 | 1,802 | 1,744 | 1,761 | 26,800 | 1,761 |
| 2018-04-18 | 1,746 | 1,800 | 1,721 | 1,796 | 23,300 | 1,796 |
| 2018-04-17 | 1,700 | 1,780 | 1,664 | 1,780 | 58,100 | 1,780 |
| 2018-04-16 | 1,820 | 1,820 | 1,657 | 1,661 | 72,400 | 1,661 |
| 2018-04-13 | 1,820 | 1,820 | 1,796 | 1,800 | 18,600 | 1,800 |
| 2018-04-12 | 1,795 | 1,840 | 1,772 | 1,797 | 19,500 | 1,797 |
| 2018-04-11 | 1,905 | 1,908 | 1,763 | 1,775 | 51,900 | 1,775 |
| 2018-04-10 | 1,890 | 1,937 | 1,875 | 1,880 | 54,300 | 1,880 |
| 2018-04-09 | 1,780 | 1,869 | 1,762 | 1,863 | 34,200 | 1,863 |
| 2018-04-06 | 1,770 | 1,770 | 1,730 | 1,748 | 27,700 | 1,748 |
| 2018-04-05 | 1,806 | 1,816 | 1,745 | 1,770 | 35,300 | 1,770 |
| 2018-04-04 | 1,886 | 1,890 | 1,760 | 1,770 | 61,300 | 1,770 |
| 2018-04-03 | 1,848 | 1,915 | 1,831 | 1,864 | 54,500 | 1,864 |
| 2018-03-30 | 1,999 | 1,999 | 1,901 | 1,903 | 65,200 | 1,903 |
| 2018-03-29 | 1,798 | 1,995 | 1,797 | 1,955 | 131,300 | 1,955 |
| 2018-03-28 | 1,801 | 1,835 | 1,730 | 1,758 | 36,700 | 1,758 |
| 2018-03-27 | 1,800 | 1,870 | 1,790 | 1,817 | 50,200 | 1,817 |
| 2018-03-26 | 1,658 | 1,779 | 1,623 | 1,779 | 39,800 | 1,779 |
| 2018-03-23 | 1,664 | 1,710 | 1,655 | 1,657 | 72,700 | 1,657 |
| 2018-03-22 | 1,820 | 1,851 | 1,775 | 1,784 | 34,400 | 1,784 |
| 2018-03-20 | 1,803 | 1,829 | 1,780 | 1,795 | 43,600 | 1,795 |
| 2018-03-19 | 1,906 | 1,951 | 1,850 | 1,856 | 107,600 | 1,856 |
| 2018-03-16 | 1,720 | 1,970 | 1,720 | 1,945 | 203,800 | 1,945 |
| 2018-03-15 | 1,721 | 1,730 | 1,699 | 1,720 | 26,100 | 1,720 |
| 2018-03-14 | 1,691 | 1,739 | 1,691 | 1,720 | 24,100 | 1,720 |
| 2018-03-13 | 1,714 | 1,726 | 1,700 | 1,715 | 23,600 | 1,715 |
| 2018-03-12 | 1,710 | 1,752 | 1,696 | 1,715 | 45,200 | 1,715 |
| 2018-03-09 | 1,714 | 1,714 | 1,685 | 1,700 | 20,800 | 1,700 |
| 2018-03-08 | 1,646 | 1,717 | 1,640 | 1,685 | 26,500 | 1,685 |
| 2018-03-07 | 1,679 | 1,717 | 1,649 | 1,649 | 32,000 | 1,649 |
| 2018-03-06 | 1,610 | 1,685 | 1,610 | 1,685 | 28,900 | 1,685 |
| 2018-03-05 | 1,623 | 1,655 | 1,590 | 1,609 | 19,100 | 1,609 |
| 2018-03-02 | 1,610 | 1,645 | 1,575 | 1,633 | 27,700 | 1,633 |
| 2018-03-01 | 1,612 | 1,640 | 1,605 | 1,630 | 19,200 | 1,630 |
| 2018-02-28 | 1,669 | 1,690 | 1,604 | 1,633 | 45,000 | 1,633 |
| 2018-02-27 | 1,720 | 1,725 | 1,668 | 1,670 | 37,800 | 1,670 |
| 2018-02-26 | 1,650 | 1,716 | 1,643 | 1,693 | 57,300 | 1,693 |
| 2018-02-23 | 1,712 | 1,720 | 1,602 | 1,634 | 62,600 | 1,634 |
| 2018-02-22 | 1,755 | 1,755 | 1,699 | 1,700 | 40,000 | 1,700 |
| 2018-02-21 | 1,757 | 1,774 | 1,705 | 1,760 | 49,800 | 1,760 |
| 2018-02-20 | 1,608 | 1,774 | 1,608 | 1,774 | 72,600 | 1,774 |
| 2018-02-19 | 1,547 | 1,659 | 1,530 | 1,624 | 66,600 | 1,624 |
| 2018-02-16 | 1,520 | 1,520 | 1,497 | 1,507 | 20,400 | 1,507 |
| 2018-02-15 | 1,513 | 1,513 | 1,460 | 1,477 | 39,500 | 1,477 |
| 2018-02-14 | 1,659 | 1,699 | 1,372 | 1,453 | 163,500 | 1,453 |
| 2018-02-13 | 1,816 | 1,838 | 1,688 | 1,688 | 43,900 | 1,688 |
| 2018-02-09 | 1,661 | 1,799 | 1,650 | 1,781 | 63,700 | 1,781 |
| 2018-02-08 | 1,830 | 1,830 | 1,780 | 1,821 | 45,200 | 1,821 |
| 2018-02-07 | 1,955 | 1,955 | 1,779 | 1,779 | 74,600 | 1,779 |
| 2018-02-06 | 1,970 | 1,970 | 1,680 | 1,835 | 170,800 | 1,835 |
| 2018-02-05 | 2,106 | 2,130 | 2,080 | 2,100 | 66,000 | 2,100 |
| 2018-02-02 | 2,216 | 2,219 | 2,186 | 2,189 | 52,200 | 2,189 |
| 2018-02-01 | 2,200 | 2,265 | 2,154 | 2,230 | 197,000 | 2,230 |
| 2018-01-31 | 2,105 | 2,202 | 2,091 | 2,187 | 78,500 | 2,187 |
| 2018-01-30 | 2,189 | 2,189 | 2,085 | 2,120 | 88,100 | 2,120 |
| 2018-01-29 | 2,205 | 2,233 | 2,160 | 2,173 | 44,200 | 2,173 |
| 2018-01-26 | 2,251 | 2,256 | 2,220 | 2,220 | 41,500 | 2,220 |
| 2018-01-25 | 2,176 | 2,269 | 2,156 | 2,263 | 110,000 | 2,263 |
| 2018-01-24 | 2,259 | 2,280 | 2,180 | 2,211 | 148,300 | 2,211 |
| 2018-01-23 | 2,180 | 2,220 | 2,173 | 2,210 | 92,100 | 2,210 |
| 2018-01-22 | 2,160 | 2,169 | 2,115 | 2,159 | 71,900 | 2,159 |
| 2018-01-19 | 2,074 | 2,107 | 2,059 | 2,095 | 33,500 | 2,095 |
| 2018-01-18 | 2,074 | 2,145 | 2,053 | 2,083 | 48,200 | 2,083 |
| 2018-01-17 | 2,121 | 2,121 | 2,058 | 2,063 | 83,100 | 2,063 |
| 2018-01-16 | 2,156 | 2,156 | 2,115 | 2,132 | 70,000 | 2,132 |
| 2018-01-15 | 2,192 | 2,194 | 2,156 | 2,158 | 68,200 | 2,158 |
| 2018-01-12 | 2,260 | 2,266 | 2,196 | 2,201 | 80,000 | 2,201 |
| 2018-01-11 | 2,235 | 2,249 | 2,170 | 2,206 | 117,400 | 2,206 |
| 2018-01-10 | 2,122 | 2,216 | 2,119 | 2,196 | 142,000 | 2,196 |
| 2018-01-09 | 2,154 | 2,155 | 2,109 | 2,119 | 68,300 | 2,119 |
| 2018-01-05 | 2,172 | 2,186 | 2,115 | 2,132 | 82,300 | 2,132 |
| 2018-01-04 | 2,175 | 2,221 | 2,160 | 2,179 | 92,500 | 2,179 |
分割・併合履歴 ： なし
