6676 (株)メルコホールディングス 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 | 3,230 | 3,320 | 3,210 | 3,290 | 33,900 | 3,290 |
| 2018-12-27 | 3,195 | 3,315 | 3,195 | 3,300 | 34,000 | 3,300 |
| 2018-12-26 | 3,130 | 3,165 | 3,060 | 3,125 | 44,500 | 3,125 |
| 2018-12-25 | 3,060 | 3,065 | 2,969 | 2,993 | 62,900 | 2,993 |
| 2018-12-21 | 3,340 | 3,345 | 3,215 | 3,225 | 47,100 | 3,225 |
| 2018-12-20 | 3,500 | 3,530 | 3,400 | 3,410 | 54,800 | 3,410 |
| 2018-12-19 | 3,535 | 3,545 | 3,460 | 3,545 | 35,100 | 3,545 |
| 2018-12-18 | 3,650 | 3,650 | 3,505 | 3,505 | 41,100 | 3,505 |
| 2018-12-17 | 3,695 | 3,705 | 3,665 | 3,670 | 14,800 | 3,670 |
| 2018-12-14 | 3,730 | 3,760 | 3,710 | 3,715 | 39,700 | 3,715 |
| 2018-12-13 | 3,750 | 3,790 | 3,740 | 3,775 | 25,700 | 3,775 |
| 2018-12-12 | 3,670 | 3,750 | 3,670 | 3,750 | 27,400 | 3,750 |
| 2018-12-11 | 3,680 | 3,700 | 3,650 | 3,670 | 46,100 | 3,670 |
| 2018-12-10 | 3,820 | 3,820 | 3,705 | 3,720 | 25,100 | 3,720 |
| 2018-12-07 | 3,875 | 3,880 | 3,815 | 3,825 | 19,200 | 3,825 |
| 2018-12-06 | 3,865 | 3,900 | 3,815 | 3,830 | 47,700 | 3,830 |
| 2018-12-05 | 3,850 | 3,895 | 3,850 | 3,865 | 21,200 | 3,865 |
| 2018-12-04 | 3,970 | 4,040 | 3,910 | 3,910 | 34,300 | 3,910 |
| 2018-12-03 | 3,920 | 3,965 | 3,920 | 3,955 | 19,200 | 3,955 |
| 2018-11-30 | 3,915 | 3,945 | 3,890 | 3,890 | 43,400 | 3,890 |
| 2018-11-29 | 3,940 | 3,940 | 3,895 | 3,895 | 27,900 | 3,895 |
| 2018-11-28 | 3,855 | 3,890 | 3,845 | 3,880 | 32,600 | 3,880 |
| 2018-11-27 | 3,860 | 3,885 | 3,830 | 3,865 | 36,300 | 3,865 |
| 2018-11-26 | 3,850 | 3,875 | 3,830 | 3,840 | 29,000 | 3,840 |
| 2018-11-22 | 3,815 | 3,855 | 3,795 | 3,850 | 21,300 | 3,850 |
| 2018-11-21 | 3,780 | 3,830 | 3,765 | 3,815 | 30,600 | 3,815 |
| 2018-11-20 | 3,805 | 3,850 | 3,790 | 3,810 | 32,500 | 3,810 |
| 2018-11-19 | 3,825 | 3,860 | 3,825 | 3,835 | 20,900 | 3,835 |
| 2018-11-16 | 3,845 | 3,845 | 3,805 | 3,825 | 17,300 | 3,825 |
| 2018-11-15 | 3,825 | 3,855 | 3,810 | 3,825 | 25,100 | 3,825 |
| 2018-11-14 | 3,845 | 3,880 | 3,825 | 3,825 | 27,700 | 3,825 |
| 2018-11-13 | 3,855 | 3,855 | 3,795 | 3,830 | 37,700 | 3,830 |
| 2018-11-12 | 3,920 | 3,930 | 3,885 | 3,915 | 23,800 | 3,915 |
| 2018-11-09 | 3,940 | 3,965 | 3,900 | 3,925 | 43,400 | 3,925 |
| 2018-11-08 | 3,950 | 3,975 | 3,925 | 3,940 | 43,500 | 3,940 |
| 2018-11-07 | 3,825 | 3,935 | 3,825 | 3,900 | 43,700 | 3,900 |
| 2018-11-06 | 3,795 | 3,855 | 3,775 | 3,820 | 43,100 | 3,820 |
| 2018-11-05 | 3,790 | 3,815 | 3,745 | 3,785 | 43,300 | 3,785 |
| 2018-11-02 | 3,715 | 3,825 | 3,710 | 3,825 | 131,400 | 3,825 |
| 2018-11-01 | 3,755 | 3,765 | 3,715 | 3,745 | 76,900 | 3,745 |
| 2018-10-31 | 3,665 | 3,765 | 3,610 | 3,765 | 110,500 | 3,765 |
| 2018-10-30 | 3,785 | 3,785 | 3,460 | 3,660 | 336,800 | 3,660 |
| 2018-10-29 | 3,875 | 3,970 | 3,840 | 3,845 | 198,900 | 3,845 |
| 2018-10-26 | 3,955 | 3,960 | 3,845 | 3,875 | 66,400 | 3,875 |
| 2018-10-25 | 3,985 | 4,040 | 3,925 | 3,930 | 49,500 | 3,930 |
| 2018-10-24 | 4,040 | 4,080 | 4,020 | 4,020 | 45,500 | 4,020 |
| 2018-10-23 | 4,100 | 4,100 | 4,015 | 4,020 | 35,300 | 4,020 |
| 2018-10-22 | 4,040 | 4,120 | 4,025 | 4,100 | 34,100 | 4,100 |
| 2018-10-19 | 4,080 | 4,090 | 4,065 | 4,075 | 47,000 | 4,075 |
| 2018-10-18 | 4,090 | 4,135 | 4,055 | 4,060 | 58,900 | 4,060 |
| 2018-10-17 | 4,025 | 4,120 | 4,025 | 4,090 | 51,500 | 4,090 |
| 2018-10-16 | 3,950 | 4,000 | 3,950 | 3,990 | 25,700 | 3,990 |
| 2018-10-15 | 4,005 | 4,010 | 3,950 | 3,950 | 42,600 | 3,950 |
| 2018-10-12 | 3,980 | 4,075 | 3,980 | 4,035 | 60,700 | 4,035 |
| 2018-10-11 | 3,915 | 3,960 | 3,860 | 3,960 | 83,300 | 3,960 |
| 2018-10-10 | 4,020 | 4,040 | 3,990 | 4,010 | 38,500 | 4,010 |
| 2018-10-09 | 4,030 | 4,055 | 4,010 | 4,015 | 51,900 | 4,015 |
| 2018-10-05 | 4,060 | 4,080 | 4,040 | 4,060 | 50,800 | 4,060 |
| 2018-10-04 | 4,095 | 4,140 | 4,080 | 4,085 | 69,500 | 4,085 |
| 2018-10-03 | 4,075 | 4,100 | 4,065 | 4,075 | 37,800 | 4,075 |
| 2018-10-02 | 4,100 | 4,150 | 4,080 | 4,085 | 82,200 | 4,085 |
| 2018-10-01 | 4,090 | 4,175 | 4,090 | 4,090 | 95,600 | 4,090 |
| 2018-09-28 | 4,095 | 4,100 | 4,065 | 4,090 | 44,700 | 4,090 |
| 2018-09-27 | 4,075 | 4,110 | 4,050 | 4,060 | 47,200 | 4,060 |
| 2018-09-26 | 4,095 | 4,100 | 4,075 | 4,100 | 47,800 | 4,100 |
| 2018-09-25 | 4,095 | 4,105 | 4,065 | 4,100 | 61,200 | 4,100 |
| 2018-09-21 | 4,160 | 4,170 | 4,065 | 4,065 | 104,100 | 4,065 |
| 2018-09-20 | 4,195 | 4,195 | 4,130 | 4,185 | 64,600 | 4,185 |
| 2018-09-19 | 4,185 | 4,200 | 4,165 | 4,190 | 37,700 | 4,190 |
| 2018-09-18 | 4,130 | 4,190 | 4,130 | 4,155 | 50,300 | 4,155 |
| 2018-09-14 | 4,120 | 4,155 | 4,110 | 4,135 | 43,600 | 4,135 |
| 2018-09-13 | 4,065 | 4,110 | 4,055 | 4,105 | 38,400 | 4,105 |
| 2018-09-12 | 4,080 | 4,085 | 4,030 | 4,055 | 36,700 | 4,055 |
| 2018-09-11 | 4,050 | 4,085 | 4,045 | 4,075 | 50,300 | 4,075 |
| 2018-09-10 | 4,050 | 4,070 | 4,040 | 4,050 | 29,300 | 4,050 |
| 2018-09-07 | 4,070 | 4,085 | 4,040 | 4,070 | 39,900 | 4,070 |
| 2018-09-06 | 4,100 | 4,100 | 4,055 | 4,080 | 36,600 | 4,080 |
| 2018-09-05 | 4,140 | 4,165 | 4,110 | 4,110 | 18,900 | 4,110 |
| 2018-09-04 | 4,160 | 4,160 | 4,130 | 4,140 | 43,300 | 4,140 |
| 2018-09-03 | 4,185 | 4,190 | 4,135 | 4,165 | 27,600 | 4,165 |
| 2018-08-31 | 4,200 | 4,220 | 4,190 | 4,190 | 20,400 | 4,190 |
| 2018-08-30 | 4,235 | 4,235 | 4,200 | 4,210 | 19,400 | 4,210 |
| 2018-08-29 | 4,270 | 4,270 | 4,190 | 4,200 | 21,600 | 4,200 |
| 2018-08-28 | 4,295 | 4,315 | 4,230 | 4,240 | 22,900 | 4,240 |
| 2018-08-27 | 4,220 | 4,300 | 4,205 | 4,280 | 43,500 | 4,280 |
| 2018-08-24 | 4,215 | 4,225 | 4,180 | 4,220 | 39,200 | 4,220 |
| 2018-08-23 | 4,135 | 4,190 | 4,125 | 4,165 | 47,800 | 4,165 |
| 2018-08-22 | 4,115 | 4,140 | 4,100 | 4,125 | 19,300 | 4,125 |
| 2018-08-21 | 4,115 | 4,125 | 4,065 | 4,115 | 33,200 | 4,115 |
| 2018-08-20 | 4,150 | 4,160 | 4,110 | 4,110 | 32,000 | 4,110 |
| 2018-08-17 | 4,160 | 4,175 | 4,145 | 4,155 | 23,600 | 4,155 |
| 2018-08-16 | 4,145 | 4,175 | 4,120 | 4,150 | 42,400 | 4,150 |
| 2018-08-15 | 4,195 | 4,220 | 4,155 | 4,175 | 30,900 | 4,175 |
| 2018-08-14 | 4,130 | 4,190 | 4,125 | 4,180 | 39,400 | 4,180 |
| 2018-08-13 | 4,170 | 4,170 | 4,110 | 4,125 | 37,400 | 4,125 |
| 2018-08-10 | 4,200 | 4,200 | 4,160 | 4,180 | 54,200 | 4,180 |
| 2018-08-09 | 4,160 | 4,240 | 4,135 | 4,210 | 71,500 | 4,210 |
| 2018-08-08 | 4,195 | 4,195 | 4,155 | 4,185 | 60,600 | 4,185 |
| 2018-08-07 | 4,175 | 4,210 | 4,125 | 4,210 | 55,100 | 4,210 |
| 2018-08-06 | 4,205 | 4,235 | 4,170 | 4,175 | 32,800 | 4,175 |
| 2018-08-03 | 4,235 | 4,240 | 4,180 | 4,205 | 57,000 | 4,205 |
| 2018-08-02 | 4,350 | 4,350 | 4,210 | 4,220 | 83,000 | 4,220 |
| 2018-08-01 | 4,320 | 4,380 | 4,260 | 4,360 | 77,500 | 4,360 |
| 2018-07-31 | 4,240 | 4,305 | 4,165 | 4,260 | 164,500 | 4,260 |
| 2018-07-30 | 4,515 | 4,515 | 4,280 | 4,285 | 153,500 | 4,285 |
| 2018-07-27 | 4,630 | 4,725 | 4,495 | 4,530 | 247,500 | 4,530 |
| 2018-07-26 | 4,175 | 4,225 | 4,160 | 4,210 | 49,600 | 4,210 |
| 2018-07-25 | 4,125 | 4,160 | 4,125 | 4,150 | 58,100 | 4,150 |
| 2018-07-24 | 4,110 | 4,150 | 4,105 | 4,130 | 44,200 | 4,130 |
| 2018-07-23 | 4,110 | 4,140 | 4,100 | 4,110 | 38,500 | 4,110 |
| 2018-07-20 | 4,165 | 4,165 | 4,115 | 4,125 | 54,200 | 4,125 |
| 2018-07-19 | 4,155 | 4,165 | 4,130 | 4,160 | 31,000 | 4,160 |
| 2018-07-18 | 4,160 | 4,175 | 4,130 | 4,130 | 27,200 | 4,130 |
| 2018-07-17 | 4,155 | 4,170 | 4,135 | 4,155 | 34,900 | 4,155 |
| 2018-07-13 | 4,100 | 4,135 | 4,095 | 4,130 | 62,900 | 4,130 |
| 2018-07-12 | 4,120 | 4,120 | 4,090 | 4,105 | 71,800 | 4,105 |
| 2018-07-11 | 4,110 | 4,110 | 4,050 | 4,075 | 85,400 | 4,075 |
| 2018-07-10 | 4,135 | 4,155 | 4,110 | 4,110 | 65,700 | 4,110 |
| 2018-07-09 | 4,105 | 4,145 | 4,100 | 4,125 | 53,400 | 4,125 |
| 2018-07-06 | 4,115 | 4,125 | 4,085 | 4,100 | 58,800 | 4,100 |
| 2018-07-05 | 4,120 | 4,125 | 4,070 | 4,080 | 38,500 | 4,080 |
| 2018-07-04 | 4,075 | 4,120 | 4,075 | 4,100 | 34,300 | 4,100 |
| 2018-07-03 | 4,115 | 4,130 | 4,080 | 4,100 | 43,500 | 4,100 |
| 2018-07-02 | 4,105 | 4,120 | 4,080 | 4,095 | 31,200 | 4,095 |
| 2018-06-29 | 4,105 | 4,175 | 4,065 | 4,105 | 32,600 | 4,105 |
| 2018-06-28 | 4,095 | 4,105 | 4,040 | 4,105 | 42,500 | 4,105 |
| 2018-06-27 | 4,130 | 4,160 | 4,105 | 4,110 | 29,500 | 4,110 |
| 2018-06-26 | 4,070 | 4,120 | 4,060 | 4,100 | 19,100 | 4,100 |
| 2018-06-25 | 4,190 | 4,195 | 4,085 | 4,095 | 23,700 | 4,095 |
| 2018-06-22 | 4,120 | 4,150 | 4,080 | 4,150 | 20,100 | 4,150 |
| 2018-06-21 | 4,150 | 4,165 | 4,120 | 4,155 | 15,800 | 4,155 |
| 2018-06-20 | 4,135 | 4,150 | 4,095 | 4,150 | 25,200 | 4,150 |
| 2018-06-19 | 4,145 | 4,245 | 4,115 | 4,130 | 29,900 | 4,130 |
| 2018-06-18 | 4,140 | 4,230 | 4,125 | 4,180 | 22,200 | 4,180 |
| 2018-06-15 | 4,215 | 4,215 | 4,140 | 4,155 | 10,300 | 4,155 |
| 2018-06-14 | 4,170 | 4,200 | 4,160 | 4,170 | 10,800 | 4,170 |
| 2018-06-13 | 4,200 | 4,235 | 4,185 | 4,200 | 11,600 | 4,200 |
| 2018-06-12 | 4,230 | 4,230 | 4,180 | 4,180 | 8,900 | 4,180 |
| 2018-06-11 | 4,270 | 4,285 | 4,225 | 4,225 | 7,100 | 4,225 |
| 2018-06-08 | 4,195 | 4,290 | 4,195 | 4,270 | 43,500 | 4,270 |
| 2018-06-07 | 4,240 | 4,260 | 4,220 | 4,245 | 21,600 | 4,245 |
| 2018-06-06 | 4,220 | 4,225 | 4,180 | 4,185 | 10,800 | 4,185 |
| 2018-06-05 | 4,195 | 4,235 | 4,150 | 4,230 | 20,400 | 4,230 |
| 2018-06-04 | 4,200 | 4,230 | 4,185 | 4,195 | 16,100 | 4,195 |
| 2018-06-01 | 4,175 | 4,215 | 4,165 | 4,175 | 12,900 | 4,175 |
| 2018-05-31 | 4,260 | 4,260 | 4,190 | 4,200 | 48,400 | 4,200 |
| 2018-05-30 | 4,155 | 4,340 | 4,155 | 4,260 | 60,800 | 4,260 |
| 2018-05-29 | 4,185 | 4,225 | 4,100 | 4,120 | 26,700 | 4,120 |
| 2018-05-28 | 4,150 | 4,270 | 4,140 | 4,215 | 43,600 | 4,215 |
| 2018-05-25 | 4,180 | 4,180 | 4,130 | 4,150 | 8,600 | 4,150 |
| 2018-05-24 | 4,145 | 4,200 | 4,120 | 4,180 | 32,000 | 4,180 |
| 2018-05-23 | 4,130 | 4,195 | 4,120 | 4,165 | 19,600 | 4,165 |
| 2018-05-22 | 4,150 | 4,165 | 4,120 | 4,130 | 11,300 | 4,130 |
| 2018-05-21 | 4,150 | 4,175 | 4,125 | 4,160 | 16,500 | 4,160 |
| 2018-05-18 | 4,180 | 4,180 | 4,120 | 4,135 | 9,600 | 4,135 |
| 2018-05-17 | 4,165 | 4,215 | 4,140 | 4,150 | 20,800 | 4,150 |
| 2018-05-16 | 4,160 | 4,185 | 4,120 | 4,150 | 21,400 | 4,150 |
| 2018-05-15 | 4,200 | 4,215 | 4,145 | 4,155 | 36,600 | 4,155 |
| 2018-05-14 | 4,260 | 4,265 | 4,200 | 4,235 | 32,200 | 4,235 |
| 2018-05-11 | 4,250 | 4,255 | 4,210 | 4,235 | 28,500 | 4,235 |
| 2018-05-10 | 4,240 | 4,245 | 4,170 | 4,230 | 31,900 | 4,230 |
| 2018-05-09 | 4,320 | 4,385 | 4,145 | 4,180 | 74,100 | 4,180 |
| 2018-05-08 | 4,205 | 4,355 | 4,185 | 4,290 | 61,100 | 4,290 |
| 2018-05-07 | 4,100 | 4,215 | 4,085 | 4,205 | 36,000 | 4,205 |
| 2018-05-02 | 4,130 | 4,135 | 4,070 | 4,105 | 58,500 | 4,105 |
| 2018-05-01 | 4,050 | 4,160 | 4,050 | 4,130 | 66,600 | 4,130 |
| 2018-04-27 | 3,900 | 4,090 | 3,900 | 4,025 | 120,000 | 4,025 |
| 2018-04-26 | 3,660 | 3,710 | 3,645 | 3,695 | 33,200 | 3,695 |
| 2018-04-25 | 3,650 | 3,690 | 3,645 | 3,660 | 21,500 | 3,660 |
| 2018-04-24 | 3,625 | 3,695 | 3,625 | 3,680 | 32,100 | 3,680 |
| 2018-04-23 | 3,630 | 3,635 | 3,605 | 3,625 | 21,400 | 3,625 |
| 2018-04-20 | 3,625 | 3,635 | 3,605 | 3,615 | 17,500 | 3,615 |
| 2018-04-19 | 3,620 | 3,645 | 3,610 | 3,625 | 29,600 | 3,625 |
| 2018-04-18 | 3,585 | 3,645 | 3,575 | 3,620 | 21,900 | 3,620 |
| 2018-04-17 | 3,620 | 3,620 | 3,565 | 3,585 | 9,900 | 3,585 |
| 2018-04-16 | 3,625 | 3,630 | 3,615 | 3,620 | 6,000 | 3,620 |
| 2018-04-13 | 3,595 | 3,635 | 3,590 | 3,615 | 12,400 | 3,615 |
| 2018-04-12 | 3,580 | 3,580 | 3,555 | 3,580 | 15,100 | 3,580 |
| 2018-04-11 | 3,605 | 3,615 | 3,555 | 3,575 | 16,800 | 3,575 |
| 2018-04-10 | 3,635 | 3,635 | 3,580 | 3,605 | 24,600 | 3,605 |
| 2018-04-09 | 3,610 | 3,625 | 3,590 | 3,600 | 14,800 | 3,600 |
| 2018-04-06 | 3,600 | 3,605 | 3,565 | 3,585 | 23,300 | 3,585 |
| 2018-04-05 | 3,630 | 3,630 | 3,585 | 3,595 | 37,900 | 3,595 |
| 2018-04-04 | 3,645 | 3,645 | 3,615 | 3,630 | 23,300 | 3,630 |
| 2018-04-03 | 3,590 | 3,625 | 3,570 | 3,610 | 21,000 | 3,610 |
| 2018-03-30 | 3,570 | 3,610 | 3,520 | 3,610 | 23,400 | 3,610 |
| 2018-03-29 | 3,565 | 3,565 | 3,465 | 3,515 | 17,400 | 3,515 |
| 2018-03-28 | 3,530 | 3,565 | 3,505 | 3,540 | 22,200 | 3,540 |
| 2018-03-27 | 3,485 | 3,555 | 3,480 | 3,535 | 22,100 | 3,535 |
| 2018-03-26 | 3,410 | 3,485 | 3,355 | 3,485 | 43,700 | 3,485 |
| 2018-03-23 | 3,535 | 3,535 | 3,390 | 3,410 | 47,500 | 3,410 |
| 2018-03-22 | 3,600 | 3,600 | 3,545 | 3,580 | 21,600 | 3,580 |
| 2018-03-20 | 3,565 | 3,570 | 3,515 | 3,540 | 26,400 | 3,540 |
| 2018-03-19 | 3,575 | 3,595 | 3,525 | 3,565 | 22,100 | 3,565 |
| 2018-03-16 | 3,635 | 3,635 | 3,570 | 3,575 | 26,800 | 3,575 |
| 2018-03-15 | 3,590 | 3,650 | 3,570 | 3,635 | 26,400 | 3,635 |
| 2018-03-14 | 3,610 | 3,620 | 3,550 | 3,575 | 34,700 | 3,575 |
| 2018-03-13 | 3,600 | 3,625 | 3,580 | 3,615 | 19,200 | 3,615 |
| 2018-03-12 | 3,575 | 3,605 | 3,570 | 3,595 | 15,100 | 3,595 |
| 2018-03-09 | 3,590 | 3,605 | 3,520 | 3,550 | 31,600 | 3,550 |
| 2018-03-08 | 3,585 | 3,600 | 3,540 | 3,555 | 18,200 | 3,555 |
| 2018-03-07 | 3,605 | 3,625 | 3,550 | 3,550 | 18,200 | 3,550 |
| 2018-03-06 | 3,595 | 3,650 | 3,595 | 3,605 | 12,700 | 3,605 |
| 2018-03-05 | 3,590 | 3,635 | 3,550 | 3,585 | 25,000 | 3,585 |
| 2018-03-02 | 3,635 | 3,690 | 3,585 | 3,590 | 42,400 | 3,590 |
| 2018-03-01 | 3,620 | 3,660 | 3,595 | 3,635 | 22,600 | 3,635 |
| 2018-02-28 | 3,685 | 3,710 | 3,645 | 3,645 | 23,700 | 3,645 |
| 2018-02-27 | 3,645 | 3,705 | 3,625 | 3,700 | 31,500 | 3,700 |
| 2018-02-26 | 3,675 | 3,675 | 3,575 | 3,600 | 35,700 | 3,600 |
| 2018-02-23 | 3,675 | 3,685 | 3,610 | 3,620 | 23,900 | 3,620 |
| 2018-02-22 | 3,665 | 3,695 | 3,640 | 3,675 | 48,300 | 3,675 |
| 2018-02-21 | 3,545 | 3,605 | 3,530 | 3,595 | 33,800 | 3,595 |
| 2018-02-20 | 3,560 | 3,580 | 3,510 | 3,560 | 47,600 | 3,560 |
| 2018-02-19 | 3,485 | 3,505 | 3,465 | 3,495 | 21,000 | 3,495 |
| 2018-02-16 | 3,450 | 3,470 | 3,410 | 3,420 | 42,000 | 3,420 |
| 2018-02-15 | 3,360 | 3,430 | 3,345 | 3,380 | 31,000 | 3,380 |
| 2018-02-14 | 3,410 | 3,450 | 3,340 | 3,345 | 45,500 | 3,345 |
| 2018-02-13 | 3,450 | 3,465 | 3,400 | 3,410 | 51,900 | 3,410 |
| 2018-02-09 | 3,460 | 3,470 | 3,395 | 3,420 | 51,600 | 3,420 |
| 2018-02-08 | 3,560 | 3,590 | 3,535 | 3,545 | 46,000 | 3,545 |
| 2018-02-07 | 3,660 | 3,715 | 3,540 | 3,550 | 89,700 | 3,550 |
| 2018-02-06 | 3,610 | 3,645 | 3,540 | 3,630 | 107,700 | 3,630 |
| 2018-02-05 | 3,875 | 3,875 | 3,785 | 3,815 | 81,800 | 3,815 |
| 2018-02-02 | 3,910 | 3,910 | 3,845 | 3,905 | 37,600 | 3,905 |
| 2018-02-01 | 3,780 | 3,945 | 3,780 | 3,945 | 75,100 | 3,945 |
| 2018-01-31 | 3,915 | 3,920 | 3,765 | 3,775 | 207,400 | 3,775 |
| 2018-01-30 | 4,215 | 4,225 | 4,195 | 4,195 | 20,300 | 4,195 |
| 2018-01-29 | 4,200 | 4,245 | 4,175 | 4,215 | 31,900 | 4,215 |
| 2018-01-26 | 4,160 | 4,205 | 4,160 | 4,180 | 26,700 | 4,180 |
| 2018-01-25 | 4,190 | 4,215 | 4,155 | 4,190 | 34,000 | 4,190 |
| 2018-01-24 | 4,175 | 4,205 | 4,130 | 4,190 | 20,700 | 4,190 |
| 2018-01-23 | 4,200 | 4,225 | 4,160 | 4,170 | 23,200 | 4,170 |
| 2018-01-22 | 4,130 | 4,175 | 4,130 | 4,165 | 20,000 | 4,165 |
| 2018-01-19 | 4,080 | 4,140 | 4,035 | 4,130 | 30,300 | 4,130 |
| 2018-01-18 | 4,145 | 4,145 | 4,075 | 4,080 | 39,900 | 4,080 |
| 2018-01-17 | 4,135 | 4,165 | 4,100 | 4,110 | 24,100 | 4,110 |
| 2018-01-16 | 4,175 | 4,175 | 4,105 | 4,120 | 23,600 | 4,120 |
| 2018-01-15 | 4,230 | 4,230 | 4,145 | 4,185 | 37,900 | 4,185 |
| 2018-01-12 | 4,080 | 4,210 | 4,080 | 4,185 | 69,200 | 4,185 |
| 2018-01-11 | 4,080 | 4,100 | 4,050 | 4,080 | 61,100 | 4,080 |
| 2018-01-10 | 4,125 | 4,140 | 4,080 | 4,100 | 31,300 | 4,100 |
| 2018-01-09 | 4,100 | 4,170 | 4,075 | 4,125 | 51,700 | 4,125 |
| 2018-01-05 | 4,050 | 4,095 | 4,035 | 4,090 | 28,900 | 4,090 |
| 2018-01-04 | 3,920 | 4,025 | 3,920 | 4,020 | 29,500 | 4,020 |
分割・併合履歴 ： なし
