6637 寺崎電気産業(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 | 837 | 838 | 815 | 838 | 1,100 | 838 |
| 2018-12-27 | 801 | 838 | 800 | 837 | 2,200 | 837 |
| 2018-12-26 | 770 | 800 | 770 | 776 | 5,500 | 776 |
| 2018-12-25 | 765 | 780 | 736 | 770 | 8,800 | 770 |
| 2018-12-21 | 862 | 862 | 840 | 855 | 3,600 | 855 |
| 2018-12-20 | 934 | 934 | 871 | 871 | 8,200 | 871 |
| 2018-12-19 | 880 | 892 | 879 | 892 | 1,900 | 892 |
| 2018-12-18 | 896 | 897 | 881 | 897 | 1,700 | 897 |
| 2018-12-17 | 883 | 902 | 883 | 902 | 1,300 | 902 |
| 2018-12-14 | 882 | 883 | 863 | 883 | 1,100 | 883 |
| 2018-12-13 | 888 | 888 | 883 | 883 | 1,200 | 883 |
| 2018-12-12 | 896 | 896 | 888 | 888 | 2,000 | 888 |
| 2018-12-11 | 913 | 915 | 905 | 905 | 7,600 | 905 |
| 2018-12-10 | 902 | 941 | 901 | 912 | 3,500 | 912 |
| 2018-12-07 | 906 | 911 | 906 | 911 | 700 | 911 |
| 2018-12-06 | 915 | 919 | 914 | 919 | 600 | 919 |
| 2018-12-05 | 905 | 918 | 905 | 918 | 900 | 918 |
| 2018-12-04 | 918 | 929 | 918 | 928 | 900 | 928 |
| 2018-12-03 | 916 | 927 | 916 | 927 | 700 | 927 |
| 2018-11-30 | 925 | 925 | 925 | 925 | 200 | 925 |
| 2018-11-29 | 896 | 930 | 896 | 930 | 2,300 | 930 |
| 2018-11-28 | 888 | 895 | 883 | 895 | 2,800 | 895 |
| 2018-11-27 | 875 | 889 | 871 | 887 | 2,400 | 887 |
| 2018-11-26 | 878 | 889 | 877 | 880 | 9,300 | 880 |
| 2018-11-22 | 862 | 870 | 857 | 863 | 6,900 | 863 |
| 2018-11-21 | 876 | 882 | 827 | 862 | 6,000 | 862 |
| 2018-11-20 | 893 | 901 | 856 | 891 | 12,100 | 891 |
| 2018-11-19 | 972 | 977 | 886 | 898 | 12,300 | 898 |
| 2018-11-16 | 953 | 960 | 950 | 950 | 700 | 950 |
| 2018-11-15 | 932 | 981 | 932 | 956 | 3,200 | 956 |
| 2018-11-14 | 991 | 1,002 | 991 | 991 | 900 | 991 |
| 2018-11-13 | 982 | 992 | 964 | 990 | 2,500 | 990 |
| 2018-11-12 | 1,020 | 1,023 | 975 | 992 | 4,400 | 992 |
| 2018-11-09 | 1,034 | 1,035 | 1,021 | 1,021 | 1,900 | 1,021 |
| 2018-11-08 | 1,050 | 1,064 | 1,024 | 1,030 | 7,200 | 1,030 |
| 2018-11-07 | 1,077 | 1,077 | 1,077 | 1,077 | 700 | 1,077 |
| 2018-11-06 | 1,089 | 1,090 | 1,076 | 1,076 | 2,800 | 1,076 |
| 2018-11-05 | 1,073 | 1,074 | 1,073 | 1,074 | 400 | 1,074 |
| 2018-11-02 | 1,071 | 1,091 | 1,071 | 1,072 | 1,400 | 1,072 |
| 2018-11-01 | 1,077 | 1,082 | 1,070 | 1,070 | 2,100 | 1,070 |
| 2018-10-31 | 1,100 | 1,100 | 1,085 | 1,088 | 3,100 | 1,088 |
| 2018-10-30 | 1,091 | 1,091 | 1,080 | 1,090 | 11,200 | 1,090 |
| 2018-10-29 | 1,149 | 1,149 | 1,090 | 1,090 | 11,000 | 1,090 |
| 2018-10-26 | 1,090 | 1,091 | 1,090 | 1,091 | 700 | 1,091 |
| 2018-10-25 | 1,142 | 1,142 | 1,100 | 1,100 | 3,100 | 1,100 |
| 2018-10-24 | 1,112 | 1,112 | 1,112 | 1,112 | 500 | 1,112 |
| 2018-10-23 | 1,121 | 1,124 | 1,112 | 1,113 | 600 | 1,113 |
| 2018-10-22 | 1,177 | 1,177 | 1,123 | 1,125 | 1,800 | 1,125 |
| 2018-10-19 | 1,090 | 1,124 | 1,090 | 1,124 | 1,000 | 1,124 |
| 2018-10-18 | 1,087 | 1,087 | 1,075 | 1,081 | 1,600 | 1,081 |
| 2018-10-17 | 1,091 | 1,098 | 1,086 | 1,086 | 2,000 | 1,086 |
| 2018-10-16 | 1,095 | 1,095 | 1,085 | 1,085 | 600 | 1,085 |
| 2018-10-15 | 1,106 | 1,106 | 1,096 | 1,096 | 300 | 1,096 |
| 2018-10-12 | 1,090 | 1,107 | 1,086 | 1,107 | 1,600 | 1,107 |
| 2018-10-11 | 1,108 | 1,118 | 1,042 | 1,118 | 3,300 | 1,118 |
| 2018-10-10 | 1,126 | 1,137 | 1,120 | 1,120 | 700 | 1,120 |
| 2018-10-09 | 1,138 | 1,138 | 1,127 | 1,127 | 800 | 1,127 |
| 2018-10-05 | 1,122 | 1,148 | 1,122 | 1,139 | 1,300 | 1,139 |
| 2018-10-04 | 1,112 | 1,130 | 1,112 | 1,122 | 1,700 | 1,122 |
| 2018-10-03 | 1,111 | 1,112 | 1,111 | 1,112 | 400 | 1,112 |
| 2018-10-02 | 1,149 | 1,149 | 1,111 | 1,111 | 1,500 | 1,111 |
| 2018-10-01 | 1,109 | 1,115 | 1,104 | 1,115 | 600 | 1,115 |
| 2018-09-28 | 1,132 | 1,139 | 1,102 | 1,110 | 8,900 | 1,110 |
| 2018-09-27 | 1,122 | 1,145 | 1,122 | 1,122 | 2,300 | 1,122 |
| 2018-09-26 | 1,127 | 1,127 | 1,115 | 1,122 | 4,300 | 1,122 |
| 2018-09-25 | 1,149 | 1,149 | 1,101 | 1,115 | 8,600 | 1,115 |
| 2018-09-21 | 1,173 | 1,173 | 1,150 | 1,150 | 6,400 | 1,150 |
| 2018-09-20 | 1,185 | 1,208 | 1,173 | 1,173 | 4,100 | 1,173 |
| 2018-09-19 | 1,183 | 1,202 | 1,183 | 1,185 | 2,500 | 1,185 |
| 2018-09-18 | 1,173 | 1,191 | 1,168 | 1,171 | 3,100 | 1,171 |
| 2018-09-14 | 1,182 | 1,183 | 1,173 | 1,173 | 700 | 1,173 |
| 2018-09-13 | 1,225 | 1,240 | 1,180 | 1,183 | 2,800 | 1,183 |
| 2018-09-12 | 1,243 | 1,243 | 1,202 | 1,226 | 2,200 | 1,226 |
| 2018-09-11 | - | - | - | 1,256 | - | 1,256 |
| 2018-09-10 | 1,228 | 1,256 | 1,226 | 1,256 | 1,400 | 1,256 |
| 2018-09-07 | 1,270 | 1,270 | 1,192 | 1,258 | 4,200 | 1,258 |
| 2018-09-06 | 1,292 | 1,292 | 1,270 | 1,270 | 800 | 1,270 |
| 2018-09-05 | 1,295 | 1,295 | 1,295 | 1,295 | 300 | 1,295 |
| 2018-09-04 | 1,317 | 1,329 | 1,304 | 1,309 | 2,000 | 1,309 |
| 2018-09-03 | 1,287 | 1,384 | 1,287 | 1,347 | 600 | 1,347 |
| 2018-08-31 | 1,301 | 1,302 | 1,288 | 1,301 | 600 | 1,301 |
| 2018-08-30 | 1,300 | 1,301 | 1,293 | 1,300 | 700 | 1,300 |
| 2018-08-29 | 1,292 | 1,300 | 1,291 | 1,291 | 1,800 | 1,291 |
| 2018-08-28 | 1,298 | 1,327 | 1,290 | 1,290 | 1,400 | 1,290 |
| 2018-08-27 | 1,321 | 1,321 | 1,270 | 1,288 | 6,200 | 1,288 |
| 2018-08-24 | 1,332 | 1,334 | 1,324 | 1,326 | 500 | 1,326 |
| 2018-08-23 | 1,293 | 1,303 | 1,292 | 1,302 | 500 | 1,302 |
| 2018-08-22 | 1,321 | 1,321 | 1,306 | 1,306 | 1,000 | 1,306 |
| 2018-08-21 | 1,325 | 1,325 | 1,320 | 1,320 | 1,600 | 1,320 |
| 2018-08-20 | 1,334 | 1,334 | 1,325 | 1,325 | 1,300 | 1,325 |
| 2018-08-17 | 1,368 | 1,368 | 1,285 | 1,320 | 1,300 | 1,320 |
| 2018-08-16 | 1,330 | 1,351 | 1,325 | 1,349 | 10,100 | 1,349 |
| 2018-08-15 | 1,290 | 1,300 | 1,290 | 1,300 | 400 | 1,300 |
| 2018-08-14 | 1,350 | 1,351 | 1,337 | 1,350 | 1,000 | 1,350 |
| 2018-08-13 | 1,340 | 1,350 | 1,335 | 1,346 | 8,500 | 1,346 |
| 2018-08-10 | 1,350 | 1,380 | 1,350 | 1,350 | 2,000 | 1,350 |
| 2018-08-09 | 1,350 | 1,359 | 1,340 | 1,347 | 3,600 | 1,347 |
| 2018-08-08 | 1,335 | 1,374 | 1,334 | 1,337 | 6,300 | 1,337 |
| 2018-08-07 | 1,350 | 1,350 | 1,349 | 1,350 | 3,400 | 1,350 |
| 2018-08-06 | 1,360 | 1,361 | 1,350 | 1,350 | 1,600 | 1,350 |
| 2018-08-03 | 1,350 | 1,390 | 1,350 | 1,360 | 1,400 | 1,360 |
| 2018-08-02 | - | - | - | 1,350 | - | 1,350 |
| 2018-08-01 | 1,351 | 1,351 | 1,336 | 1,350 | 9,600 | 1,350 |
| 2018-07-31 | 1,350 | 1,370 | 1,349 | 1,350 | 4,700 | 1,350 |
| 2018-07-30 | 1,351 | 1,352 | 1,350 | 1,350 | 1,800 | 1,350 |
| 2018-07-27 | 1,345 | 1,369 | 1,345 | 1,351 | 4,500 | 1,351 |
| 2018-07-26 | 1,392 | 1,392 | 1,358 | 1,375 | 1,900 | 1,375 |
| 2018-07-25 | 1,360 | 1,400 | 1,360 | 1,400 | 10,600 | 1,400 |
| 2018-07-24 | 1,425 | 1,431 | 1,414 | 1,420 | 6,200 | 1,420 |
| 2018-07-23 | 1,431 | 1,434 | 1,420 | 1,420 | 2,600 | 1,420 |
| 2018-07-20 | 1,460 | 1,460 | 1,411 | 1,432 | 7,900 | 1,432 |
| 2018-07-19 | 1,410 | 1,424 | 1,374 | 1,415 | 2,100 | 1,415 |
| 2018-07-18 | 1,330 | 1,394 | 1,330 | 1,392 | 3,600 | 1,392 |
| 2018-07-17 | 1,309 | 1,309 | 1,302 | 1,303 | 1,600 | 1,303 |
| 2018-07-13 | 1,304 | 1,305 | 1,303 | 1,305 | 2,200 | 1,305 |
| 2018-07-12 | 1,314 | 1,314 | 1,280 | 1,293 | 1,600 | 1,293 |
| 2018-07-11 | - | - | - | 1,328 | - | 1,328 |
| 2018-07-10 | 1,328 | 1,330 | 1,314 | 1,328 | 1,400 | 1,328 |
| 2018-07-09 | 1,304 | 1,329 | 1,303 | 1,329 | 1,700 | 1,329 |
| 2018-07-06 | 1,326 | 1,326 | 1,229 | 1,303 | 21,000 | 1,303 |
| 2018-07-05 | 1,339 | 1,349 | 1,325 | 1,325 | 2,300 | 1,325 |
| 2018-07-04 | 1,337 | 1,345 | 1,322 | 1,338 | 1,900 | 1,338 |
| 2018-07-03 | 1,351 | 1,359 | 1,336 | 1,336 | 6,500 | 1,336 |
| 2018-07-02 | 1,368 | 1,370 | 1,341 | 1,351 | 8,000 | 1,351 |
| 2018-06-29 | 1,350 | 1,350 | 1,337 | 1,340 | 1,200 | 1,340 |
| 2018-06-28 | 1,359 | 1,359 | 1,351 | 1,351 | 500 | 1,351 |
| 2018-06-27 | 1,348 | 1,360 | 1,348 | 1,351 | 1,300 | 1,351 |
| 2018-06-26 | 1,380 | 1,408 | 1,350 | 1,351 | 1,200 | 1,351 |
| 2018-06-25 | 1,437 | 1,437 | 1,388 | 1,388 | 3,900 | 1,388 |
| 2018-06-22 | 1,392 | 1,404 | 1,384 | 1,393 | 6,200 | 1,393 |
| 2018-06-21 | 1,369 | 1,383 | 1,352 | 1,352 | 4,800 | 1,352 |
| 2018-06-20 | 1,398 | 1,398 | 1,346 | 1,369 | 8,400 | 1,369 |
| 2018-06-19 | 1,361 | 1,383 | 1,357 | 1,370 | 2,600 | 1,370 |
| 2018-06-18 | 1,353 | 1,370 | 1,327 | 1,357 | 7,800 | 1,357 |
| 2018-06-15 | 1,383 | 1,384 | 1,354 | 1,354 | 17,600 | 1,354 |
| 2018-06-14 | 1,381 | 1,383 | 1,353 | 1,383 | 1,100 | 1,383 |
| 2018-06-13 | 1,386 | 1,395 | 1,351 | 1,351 | 11,000 | 1,351 |
| 2018-06-12 | 1,396 | 1,396 | 1,385 | 1,396 | 3,600 | 1,396 |
| 2018-06-11 | 1,392 | 1,399 | 1,392 | 1,395 | 1,700 | 1,395 |
| 2018-06-08 | 1,381 | 1,390 | 1,381 | 1,390 | 200 | 1,390 |
| 2018-06-07 | 1,399 | 1,399 | 1,380 | 1,380 | 1,300 | 1,380 |
| 2018-06-06 | 1,443 | 1,444 | 1,369 | 1,369 | 12,800 | 1,369 |
| 2018-06-05 | 1,459 | 1,459 | 1,442 | 1,442 | 700 | 1,442 |
| 2018-06-04 | 1,440 | 1,440 | 1,430 | 1,430 | 9,700 | 1,430 |
| 2018-06-01 | 1,445 | 1,450 | 1,420 | 1,445 | 5,600 | 1,445 |
| 2018-05-31 | 1,446 | 1,460 | 1,435 | 1,447 | 3,300 | 1,447 |
| 2018-05-30 | 1,475 | 1,475 | 1,442 | 1,444 | 2,500 | 1,444 |
| 2018-05-29 | 1,493 | 1,505 | 1,475 | 1,475 | 2,100 | 1,475 |
| 2018-05-28 | 1,500 | 1,517 | 1,481 | 1,491 | 3,200 | 1,491 |
| 2018-05-25 | 1,549 | 1,549 | 1,501 | 1,502 | 2,500 | 1,502 |
| 2018-05-24 | 1,520 | 1,536 | 1,512 | 1,512 | 2,000 | 1,512 |
| 2018-05-23 | 1,520 | 1,520 | 1,520 | 1,520 | 100 | 1,520 |
| 2018-05-22 | 1,523 | 1,534 | 1,523 | 1,534 | 700 | 1,534 |
| 2018-05-21 | 1,569 | 1,569 | 1,492 | 1,536 | 5,700 | 1,536 |
| 2018-05-18 | 1,476 | 1,623 | 1,464 | 1,540 | 8,200 | 1,540 |
| 2018-05-17 | 1,450 | 1,476 | 1,450 | 1,474 | 2,800 | 1,474 |
| 2018-05-16 | 1,445 | 1,450 | 1,445 | 1,450 | 3,600 | 1,450 |
| 2018-05-15 | 1,435 | 1,478 | 1,412 | 1,475 | 3,200 | 1,475 |
| 2018-05-14 | 1,461 | 1,470 | 1,450 | 1,458 | 2,500 | 1,458 |
| 2018-05-11 | 1,466 | 1,466 | 1,403 | 1,461 | 1,800 | 1,461 |
| 2018-05-10 | 1,492 | 1,492 | 1,441 | 1,447 | 2,900 | 1,447 |
| 2018-05-09 | 1,498 | 1,498 | 1,497 | 1,497 | 600 | 1,497 |
| 2018-05-08 | 1,499 | 1,519 | 1,495 | 1,515 | 4,100 | 1,515 |
| 2018-05-07 | 1,487 | 1,488 | 1,473 | 1,478 | 6,500 | 1,478 |
| 2018-05-02 | 1,495 | 1,499 | 1,462 | 1,488 | 8,300 | 1,488 |
| 2018-05-01 | 1,495 | 1,495 | 1,465 | 1,495 | 2,200 | 1,495 |
| 2018-04-27 | 1,503 | 1,503 | 1,503 | 1,503 | 400 | 1,503 |
| 2018-04-26 | 1,500 | 1,508 | 1,497 | 1,504 | 3,200 | 1,504 |
| 2018-04-25 | 1,515 | 1,515 | 1,498 | 1,500 | 6,100 | 1,500 |
| 2018-04-24 | 1,451 | 1,486 | 1,451 | 1,485 | 1,800 | 1,485 |
| 2018-04-23 | 1,457 | 1,457 | 1,450 | 1,450 | 1,200 | 1,450 |
| 2018-04-20 | 1,466 | 1,466 | 1,450 | 1,452 | 3,800 | 1,452 |
| 2018-04-19 | 1,444 | 1,444 | 1,428 | 1,436 | 12,000 | 1,436 |
| 2018-04-18 | 1,462 | 1,462 | 1,428 | 1,438 | 3,600 | 1,438 |
| 2018-04-17 | 1,435 | 1,435 | 1,431 | 1,435 | 2,100 | 1,435 |
| 2018-04-16 | 1,431 | 1,465 | 1,428 | 1,430 | 1,800 | 1,430 |
| 2018-04-13 | 1,428 | 1,430 | 1,428 | 1,428 | 1,900 | 1,428 |
| 2018-04-11 | 1,479 | 1,479 | 1,425 | 1,426 | 3,200 | 1,426 |
| 2018-04-10 | 1,443 | 1,472 | 1,432 | 1,449 | 2,600 | 1,449 |
| 2018-04-09 | 1,435 | 1,450 | 1,426 | 1,446 | 4,300 | 1,446 |
| 2018-04-06 | 1,452 | 1,457 | 1,421 | 1,450 | 4,600 | 1,450 |
| 2018-04-05 | 1,436 | 1,437 | 1,410 | 1,422 | 5,400 | 1,422 |
| 2018-04-04 | 1,423 | 1,423 | 1,410 | 1,421 | 3,500 | 1,421 |
| 2018-04-03 | 1,410 | 1,419 | 1,410 | 1,419 | 8,200 | 1,419 |
| 2018-03-30 | 1,425 | 1,425 | 1,416 | 1,416 | 600 | 1,416 |
| 2018-03-29 | 1,425 | 1,425 | 1,420 | 1,420 | 200 | 1,420 |
| 2018-03-28 | 1,411 | 1,411 | 1,411 | 1,411 | 100 | 1,411 |
| 2018-03-27 | 1,461 | 1,461 | 1,411 | 1,411 | 1,900 | 1,411 |
| 2018-03-26 | 1,430 | 1,456 | 1,402 | 1,431 | 10,800 | 1,431 |
| 2018-03-23 | 1,510 | 1,510 | 1,462 | 1,496 | 4,300 | 1,496 |
| 2018-03-22 | 1,550 | 1,550 | 1,515 | 1,535 | 3,000 | 1,535 |
| 2018-03-20 | 1,569 | 1,569 | 1,512 | 1,541 | 7,700 | 1,541 |
| 2018-03-19 | 1,540 | 1,550 | 1,535 | 1,543 | 7,600 | 1,543 |
| 2018-03-16 | 1,551 | 1,560 | 1,551 | 1,560 | 600 | 1,560 |
| 2018-03-15 | 1,550 | 1,557 | 1,550 | 1,550 | 8,400 | 1,550 |
| 2018-03-14 | 1,560 | 1,561 | 1,550 | 1,550 | 8,900 | 1,550 |
| 2018-03-13 | 1,557 | 1,557 | 1,550 | 1,550 | 1,300 | 1,550 |
| 2018-03-12 | 1,554 | 1,573 | 1,550 | 1,550 | 4,000 | 1,550 |
| 2018-03-09 | 1,553 | 1,553 | 1,536 | 1,552 | 1,400 | 1,552 |
| 2018-03-08 | 1,552 | 1,558 | 1,545 | 1,551 | 2,200 | 1,551 |
| 2018-03-07 | 1,588 | 1,600 | 1,550 | 1,550 | 4,000 | 1,550 |
| 2018-03-06 | 1,580 | 1,600 | 1,580 | 1,588 | 2,500 | 1,588 |
| 2018-03-05 | 1,571 | 1,580 | 1,494 | 1,570 | 10,300 | 1,570 |
| 2018-03-02 | 1,559 | 1,572 | 1,543 | 1,570 | 5,600 | 1,570 |
| 2018-03-01 | 1,571 | 1,581 | 1,557 | 1,576 | 3,800 | 1,576 |
| 2018-02-28 | 1,570 | 1,592 | 1,528 | 1,564 | 12,600 | 1,564 |
| 2018-02-27 | 1,603 | 1,603 | 1,571 | 1,600 | 2,500 | 1,600 |
| 2018-02-26 | 1,609 | 1,609 | 1,571 | 1,594 | 4,300 | 1,594 |
| 2018-02-23 | 1,537 | 1,569 | 1,537 | 1,569 | 5,100 | 1,569 |
| 2018-02-22 | 1,530 | 1,536 | 1,530 | 1,532 | 2,500 | 1,532 |
| 2018-02-21 | 1,503 | 1,549 | 1,503 | 1,530 | 2,200 | 1,530 |
| 2018-02-20 | 1,510 | 1,550 | 1,502 | 1,531 | 2,800 | 1,531 |
| 2018-02-19 | 1,500 | 1,535 | 1,444 | 1,511 | 5,600 | 1,511 |
| 2018-02-16 | 1,479 | 1,479 | 1,456 | 1,461 | 4,200 | 1,461 |
| 2018-02-15 | 1,421 | 1,499 | 1,421 | 1,452 | 11,500 | 1,452 |
| 2018-02-14 | 1,455 | 1,455 | 1,330 | 1,417 | 11,800 | 1,417 |
| 2018-02-13 | 1,467 | 1,500 | 1,422 | 1,440 | 12,200 | 1,440 |
| 2018-02-09 | 1,482 | 1,482 | 1,438 | 1,464 | 5,800 | 1,464 |
| 2018-02-08 | 1,445 | 1,521 | 1,445 | 1,505 | 2,100 | 1,505 |
| 2018-02-07 | 1,605 | 1,605 | 1,465 | 1,465 | 7,500 | 1,465 |
| 2018-02-06 | 1,431 | 1,539 | 1,370 | 1,465 | 28,900 | 1,465 |
| 2018-02-05 | 1,560 | 1,621 | 1,560 | 1,621 | 14,000 | 1,621 |
| 2018-02-02 | 1,631 | 1,631 | 1,612 | 1,624 | 1,100 | 1,624 |
| 2018-02-01 | 1,590 | 1,632 | 1,575 | 1,618 | 11,400 | 1,618 |
| 2018-01-31 | 1,609 | 1,619 | 1,563 | 1,589 | 5,200 | 1,589 |
| 2018-01-30 | 1,651 | 1,651 | 1,569 | 1,569 | 14,200 | 1,569 |
| 2018-01-29 | 1,719 | 1,719 | 1,635 | 1,684 | 16,200 | 1,684 |
| 2018-01-26 | 1,713 | 1,750 | 1,691 | 1,715 | 16,000 | 1,715 |
| 2018-01-25 | 1,669 | 1,750 | 1,644 | 1,713 | 25,500 | 1,713 |
| 2018-01-24 | 1,638 | 1,674 | 1,638 | 1,650 | 13,800 | 1,650 |
| 2018-01-23 | 1,611 | 1,700 | 1,611 | 1,678 | 85,600 | 1,678 |
| 2018-01-22 | 1,603 | 1,609 | 1,600 | 1,608 | 6,100 | 1,608 |
| 2018-01-19 | 1,598 | 1,598 | 1,582 | 1,590 | 2,100 | 1,590 |
| 2018-01-18 | 1,593 | 1,623 | 1,576 | 1,597 | 18,400 | 1,597 |
| 2018-01-17 | 1,524 | 1,680 | 1,523 | 1,598 | 39,300 | 1,598 |
| 2018-01-16 | 1,510 | 1,520 | 1,495 | 1,520 | 5,400 | 1,520 |
| 2018-01-15 | 1,511 | 1,511 | 1,495 | 1,510 | 1,700 | 1,510 |
| 2018-01-12 | 1,480 | 1,508 | 1,471 | 1,508 | 4,500 | 1,508 |
| 2018-01-11 | 1,489 | 1,490 | 1,465 | 1,490 | 3,700 | 1,490 |
| 2018-01-10 | 1,479 | 1,518 | 1,479 | 1,500 | 15,800 | 1,500 |
| 2018-01-09 | 1,500 | 1,520 | 1,449 | 1,472 | 12,700 | 1,472 |
| 2018-01-05 | 1,511 | 1,511 | 1,469 | 1,510 | 4,600 | 1,510 |
| 2018-01-04 | 1,481 | 1,522 | 1,424 | 1,507 | 15,300 | 1,507 |
分割・併合履歴 ： なし
