6728 (株)アルバック 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 | 3,100 | 3,230 | 3,100 | 3,190 | 408,300 | 3,190 |
| 2018-12-27 | 3,170 | 3,195 | 3,090 | 3,120 | 558,000 | 3,120 |
| 2018-12-26 | 2,934 | 2,999 | 2,870 | 2,929 | 495,700 | 2,929 |
| 2018-12-25 | 2,935 | 2,996 | 2,900 | 2,915 | 769,700 | 2,915 |
| 2018-12-21 | 3,240 | 3,290 | 3,170 | 3,215 | 475,200 | 3,215 |
| 2018-12-20 | 3,315 | 3,355 | 3,210 | 3,240 | 542,300 | 3,240 |
| 2018-12-19 | 3,375 | 3,435 | 3,305 | 3,375 | 392,100 | 3,375 |
| 2018-12-18 | 3,315 | 3,390 | 3,270 | 3,340 | 533,900 | 3,340 |
| 2018-12-17 | 3,430 | 3,525 | 3,415 | 3,420 | 319,000 | 3,420 |
| 2018-12-14 | 3,500 | 3,500 | 3,395 | 3,440 | 574,000 | 3,440 |
| 2018-12-13 | 3,525 | 3,580 | 3,470 | 3,540 | 395,800 | 3,540 |
| 2018-12-12 | 3,450 | 3,580 | 3,400 | 3,490 | 482,400 | 3,490 |
| 2018-12-11 | 3,545 | 3,555 | 3,415 | 3,445 | 475,000 | 3,445 |
| 2018-12-10 | 3,620 | 3,670 | 3,515 | 3,540 | 591,100 | 3,540 |
| 2018-12-07 | 3,835 | 3,880 | 3,695 | 3,710 | 444,700 | 3,710 |
| 2018-12-06 | 3,905 | 3,905 | 3,740 | 3,795 | 424,900 | 3,795 |
| 2018-12-05 | 4,000 | 4,070 | 3,905 | 3,925 | 532,500 | 3,925 |
| 2018-12-04 | 4,255 | 4,255 | 4,095 | 4,115 | 492,000 | 4,115 |
| 2018-12-03 | 4,270 | 4,310 | 4,245 | 4,290 | 452,200 | 4,290 |
| 2018-11-30 | 4,185 | 4,200 | 4,120 | 4,170 | 376,500 | 4,170 |
| 2018-11-29 | 4,250 | 4,290 | 4,180 | 4,185 | 332,700 | 4,185 |
| 2018-11-28 | 4,120 | 4,205 | 4,110 | 4,205 | 407,200 | 4,205 |
| 2018-11-27 | 4,140 | 4,165 | 4,055 | 4,125 | 274,800 | 4,125 |
| 2018-11-26 | 4,050 | 4,115 | 4,000 | 4,090 | 272,600 | 4,090 |
| 2018-11-22 | 4,135 | 4,140 | 3,970 | 4,045 | 378,300 | 4,045 |
| 2018-11-21 | 3,935 | 4,155 | 3,930 | 4,135 | 422,400 | 4,135 |
| 2018-11-20 | 4,060 | 4,110 | 3,965 | 4,025 | 448,000 | 4,025 |
| 2018-11-19 | 4,115 | 4,220 | 4,110 | 4,180 | 458,000 | 4,180 |
| 2018-11-16 | 4,200 | 4,215 | 4,125 | 4,135 | 690,300 | 4,135 |
| 2018-11-15 | 4,100 | 4,225 | 4,100 | 4,190 | 531,900 | 4,190 |
| 2018-11-14 | 3,950 | 4,140 | 3,925 | 4,135 | 786,800 | 4,135 |
| 2018-11-13 | 3,970 | 4,010 | 3,785 | 3,905 | 858,800 | 3,905 |
| 2018-11-12 | 3,900 | 4,190 | 3,810 | 4,165 | 1,121,300 | 4,165 |
| 2018-11-09 | 4,070 | 4,090 | 3,950 | 3,995 | 475,000 | 3,995 |
| 2018-11-08 | 4,110 | 4,150 | 4,040 | 4,050 | 513,800 | 4,050 |
| 2018-11-07 | 3,990 | 4,095 | 3,970 | 4,000 | 620,500 | 4,000 |
| 2018-11-06 | 3,995 | 4,050 | 3,945 | 3,965 | 521,600 | 3,965 |
| 2018-11-05 | 3,950 | 4,035 | 3,905 | 3,990 | 502,100 | 3,990 |
| 2018-11-02 | 3,860 | 4,020 | 3,860 | 3,995 | 890,200 | 3,995 |
| 2018-11-01 | 3,715 | 3,805 | 3,700 | 3,775 | 529,600 | 3,775 |
| 2018-10-31 | 3,515 | 3,690 | 3,450 | 3,685 | 848,200 | 3,685 |
| 2018-10-30 | 3,280 | 3,475 | 3,270 | 3,450 | 543,300 | 3,450 |
| 2018-10-29 | 3,350 | 3,410 | 3,320 | 3,335 | 389,500 | 3,335 |
| 2018-10-26 | 3,435 | 3,450 | 3,285 | 3,330 | 489,800 | 3,330 |
| 2018-10-25 | 3,425 | 3,465 | 3,355 | 3,365 | 729,300 | 3,365 |
| 2018-10-24 | 3,750 | 3,760 | 3,600 | 3,615 | 597,700 | 3,615 |
| 2018-10-23 | 3,865 | 3,865 | 3,730 | 3,740 | 416,000 | 3,740 |
| 2018-10-22 | 3,805 | 3,920 | 3,755 | 3,895 | 271,900 | 3,895 |
| 2018-10-19 | 3,795 | 3,855 | 3,735 | 3,855 | 553,900 | 3,855 |
| 2018-10-18 | 3,975 | 3,980 | 3,875 | 3,885 | 318,900 | 3,885 |
| 2018-10-17 | 3,980 | 4,050 | 3,960 | 3,990 | 389,000 | 3,990 |
| 2018-10-16 | 3,810 | 3,875 | 3,750 | 3,870 | 456,300 | 3,870 |
| 2018-10-15 | 3,865 | 3,895 | 3,800 | 3,830 | 332,700 | 3,830 |
| 2018-10-12 | 3,750 | 3,885 | 3,695 | 3,865 | 483,600 | 3,865 |
| 2018-10-11 | 3,735 | 3,840 | 3,720 | 3,755 | 889,900 | 3,755 |
| 2018-10-10 | 4,030 | 4,070 | 3,975 | 4,015 | 413,300 | 4,015 |
| 2018-10-09 | 4,015 | 4,035 | 3,920 | 3,960 | 723,400 | 3,960 |
| 2018-10-05 | 4,240 | 4,250 | 4,135 | 4,155 | 633,700 | 4,155 |
| 2018-10-04 | 4,365 | 4,420 | 4,295 | 4,340 | 511,000 | 4,340 |
| 2018-10-03 | 4,310 | 4,350 | 4,275 | 4,295 | 377,800 | 4,295 |
| 2018-10-02 | 4,435 | 4,445 | 4,310 | 4,315 | 563,300 | 4,315 |
| 2018-10-01 | 4,305 | 4,435 | 4,300 | 4,380 | 665,200 | 4,380 |
| 2018-09-28 | 4,295 | 4,340 | 4,240 | 4,265 | 458,800 | 4,265 |
| 2018-09-27 | 4,310 | 4,315 | 4,180 | 4,195 | 628,400 | 4,195 |
| 2018-09-26 | 4,275 | 4,375 | 4,260 | 4,345 | 494,200 | 4,345 |
| 2018-09-25 | 4,200 | 4,250 | 4,140 | 4,240 | 434,800 | 4,240 |
| 2018-09-21 | 4,275 | 4,315 | 4,235 | 4,250 | 715,600 | 4,250 |
| 2018-09-20 | 4,230 | 4,265 | 4,165 | 4,205 | 665,000 | 4,205 |
| 2018-09-19 | 4,155 | 4,270 | 4,150 | 4,225 | 718,900 | 4,225 |
| 2018-09-18 | 3,985 | 4,045 | 3,865 | 4,030 | 681,000 | 4,030 |
| 2018-09-14 | 3,845 | 3,990 | 3,830 | 3,955 | 623,600 | 3,955 |
| 2018-09-13 | 3,715 | 3,795 | 3,655 | 3,775 | 934,900 | 3,775 |
| 2018-09-12 | 3,945 | 3,970 | 3,765 | 3,785 | 720,300 | 3,785 |
| 2018-09-11 | 3,990 | 4,000 | 3,900 | 3,945 | 886,300 | 3,945 |
| 2018-09-10 | 4,010 | 4,055 | 3,995 | 4,005 | 780,600 | 4,005 |
| 2018-09-07 | 4,235 | 4,250 | 4,050 | 4,090 | 906,600 | 4,090 |
| 2018-09-06 | 4,435 | 4,515 | 4,335 | 4,375 | 767,800 | 4,375 |
| 2018-09-05 | 4,555 | 4,560 | 4,480 | 4,530 | 329,200 | 4,530 |
| 2018-09-04 | 4,550 | 4,600 | 4,525 | 4,540 | 432,000 | 4,540 |
| 2018-09-03 | 4,605 | 4,630 | 4,465 | 4,525 | 545,000 | 4,525 |
| 2018-08-31 | 4,515 | 4,620 | 4,455 | 4,605 | 589,800 | 4,605 |
| 2018-08-30 | 4,650 | 4,680 | 4,580 | 4,625 | 778,600 | 4,625 |
| 2018-08-29 | 4,430 | 4,615 | 4,425 | 4,600 | 1,021,600 | 4,600 |
| 2018-08-28 | 4,445 | 4,510 | 4,385 | 4,405 | 764,700 | 4,405 |
| 2018-08-27 | 4,235 | 4,335 | 4,235 | 4,330 | 598,000 | 4,330 |
| 2018-08-24 | 4,185 | 4,215 | 4,135 | 4,190 | 588,000 | 4,190 |
| 2018-08-23 | 4,140 | 4,220 | 4,120 | 4,205 | 1,334,600 | 4,205 |
| 2018-08-22 | 3,860 | 4,015 | 3,820 | 4,000 | 720,600 | 4,000 |
| 2018-08-21 | 3,835 | 3,895 | 3,815 | 3,875 | 446,100 | 3,875 |
| 2018-08-20 | 3,905 | 3,935 | 3,840 | 3,850 | 405,300 | 3,850 |
| 2018-08-17 | 3,890 | 4,020 | 3,860 | 3,965 | 991,400 | 3,965 |
| 2018-08-16 | 3,825 | 3,920 | 3,740 | 3,895 | 851,600 | 3,895 |
| 2018-08-15 | 3,880 | 3,945 | 3,770 | 3,895 | 937,500 | 3,895 |
| 2018-08-14 | 3,815 | 3,970 | 3,810 | 3,950 | 680,600 | 3,950 |
| 2018-08-13 | 3,880 | 3,925 | 3,735 | 3,755 | 1,087,300 | 3,755 |
| 2018-08-10 | 4,310 | 4,335 | 3,935 | 3,950 | 2,171,300 | 3,950 |
| 2018-08-09 | 4,405 | 4,440 | 4,220 | 4,350 | 1,432,600 | 4,350 |
| 2018-08-08 | 4,480 | 4,535 | 4,380 | 4,525 | 576,300 | 4,525 |
| 2018-08-07 | 4,305 | 4,465 | 4,285 | 4,460 | 432,000 | 4,460 |
| 2018-08-06 | 4,500 | 4,510 | 4,245 | 4,325 | 926,600 | 4,325 |
| 2018-08-03 | 4,450 | 4,530 | 4,445 | 4,500 | 602,600 | 4,500 |
| 2018-08-02 | 4,415 | 4,505 | 4,365 | 4,415 | 637,300 | 4,415 |
| 2018-08-01 | 4,400 | 4,410 | 4,360 | 4,410 | 289,100 | 4,410 |
| 2018-07-31 | 4,355 | 4,405 | 4,345 | 4,375 | 451,000 | 4,375 |
| 2018-07-30 | 4,320 | 4,390 | 4,320 | 4,350 | 313,100 | 4,350 |
| 2018-07-27 | 4,335 | 4,415 | 4,315 | 4,335 | 478,900 | 4,335 |
| 2018-07-26 | 4,310 | 4,360 | 4,310 | 4,345 | 366,600 | 4,345 |
| 2018-07-25 | 4,155 | 4,300 | 4,155 | 4,290 | 392,000 | 4,290 |
| 2018-07-24 | 4,160 | 4,230 | 4,120 | 4,215 | 509,200 | 4,215 |
| 2018-07-23 | 4,100 | 4,185 | 4,080 | 4,160 | 362,200 | 4,160 |
| 2018-07-20 | 4,375 | 4,380 | 4,065 | 4,140 | 1,431,700 | 4,140 |
| 2018-07-19 | 4,335 | 4,435 | 4,325 | 4,400 | 826,300 | 4,400 |
| 2018-07-18 | 4,300 | 4,375 | 4,250 | 4,275 | 530,100 | 4,275 |
| 2018-07-17 | 4,275 | 4,310 | 4,210 | 4,250 | 485,200 | 4,250 |
| 2018-07-13 | 4,255 | 4,325 | 4,235 | 4,280 | 458,800 | 4,280 |
| 2018-07-12 | 4,210 | 4,235 | 4,155 | 4,215 | 444,800 | 4,215 |
| 2018-07-11 | 4,290 | 4,295 | 4,170 | 4,250 | 633,800 | 4,250 |
| 2018-07-10 | 4,290 | 4,380 | 4,280 | 4,325 | 494,900 | 4,325 |
| 2018-07-09 | 4,195 | 4,280 | 4,180 | 4,270 | 365,200 | 4,270 |
| 2018-07-06 | 4,090 | 4,205 | 4,035 | 4,170 | 739,300 | 4,170 |
| 2018-07-05 | 4,180 | 4,250 | 4,100 | 4,130 | 478,000 | 4,130 |
| 2018-07-04 | 4,170 | 4,190 | 4,090 | 4,155 | 501,300 | 4,155 |
| 2018-07-03 | 4,285 | 4,340 | 4,185 | 4,220 | 642,800 | 4,220 |
| 2018-07-02 | 4,245 | 4,435 | 4,235 | 4,310 | 778,600 | 4,310 |
| 2018-06-29 | 4,285 | 4,285 | 4,150 | 4,240 | 564,600 | 4,240 |
| 2018-06-28 | 4,205 | 4,290 | 4,170 | 4,285 | 504,200 | 4,285 |
| 2018-06-27 | 4,295 | 4,345 | 4,245 | 4,260 | 755,000 | 4,260 |
| 2018-06-26 | 4,245 | 4,350 | 4,195 | 4,330 | 959,800 | 4,330 |
| 2018-06-25 | 4,340 | 4,380 | 4,290 | 4,300 | 429,800 | 4,300 |
| 2018-06-22 | 4,220 | 4,375 | 4,165 | 4,325 | 682,100 | 4,325 |
| 2018-06-21 | 4,315 | 4,425 | 4,305 | 4,340 | 796,200 | 4,340 |
| 2018-06-20 | 4,285 | 4,340 | 4,165 | 4,330 | 1,199,400 | 4,330 |
| 2018-06-19 | 4,480 | 4,505 | 4,310 | 4,355 | 1,064,200 | 4,355 |
| 2018-06-18 | 4,675 | 4,680 | 4,500 | 4,550 | 783,800 | 4,550 |
| 2018-06-15 | 4,860 | 4,860 | 4,695 | 4,710 | 588,200 | 4,710 |
| 2018-06-14 | 4,825 | 4,870 | 4,770 | 4,860 | 521,300 | 4,860 |
| 2018-06-13 | 4,895 | 4,925 | 4,810 | 4,840 | 485,100 | 4,840 |
| 2018-06-12 | 4,900 | 4,905 | 4,820 | 4,840 | 529,800 | 4,840 |
| 2018-06-11 | 4,865 | 4,880 | 4,820 | 4,830 | 310,900 | 4,830 |
| 2018-06-08 | 4,930 | 4,940 | 4,840 | 4,860 | 698,100 | 4,860 |
| 2018-06-07 | 4,860 | 5,040 | 4,850 | 4,970 | 481,800 | 4,970 |
| 2018-06-06 | 4,870 | 4,880 | 4,745 | 4,820 | 658,000 | 4,820 |
| 2018-06-05 | 4,955 | 4,960 | 4,885 | 4,940 | 524,400 | 4,940 |
| 2018-06-04 | 4,925 | 5,000 | 4,920 | 4,975 | 449,900 | 4,975 |
| 2018-06-01 | 4,835 | 4,900 | 4,800 | 4,855 | 660,900 | 4,855 |
| 2018-05-31 | 4,950 | 4,955 | 4,790 | 4,845 | 1,420,800 | 4,845 |
| 2018-05-30 | 5,000 | 5,000 | 4,915 | 4,960 | 787,900 | 4,960 |
| 2018-05-29 | 5,090 | 5,280 | 5,060 | 5,130 | 914,600 | 5,130 |
| 2018-05-28 | 5,220 | 5,290 | 5,160 | 5,190 | 429,200 | 5,190 |
| 2018-05-25 | 5,210 | 5,270 | 5,140 | 5,230 | 447,000 | 5,230 |
| 2018-05-24 | 5,390 | 5,390 | 5,210 | 5,240 | 704,700 | 5,240 |
| 2018-05-23 | 5,380 | 5,510 | 5,340 | 5,430 | 602,900 | 5,430 |
| 2018-05-22 | 5,510 | 5,540 | 5,350 | 5,370 | 571,400 | 5,370 |
| 2018-05-21 | 5,400 | 5,470 | 5,310 | 5,410 | 764,700 | 5,410 |
| 2018-05-18 | 5,540 | 5,540 | 5,380 | 5,440 | 851,100 | 5,440 |
| 2018-05-17 | 5,580 | 5,630 | 5,540 | 5,550 | 479,600 | 5,550 |
| 2018-05-16 | 5,670 | 5,700 | 5,530 | 5,550 | 619,300 | 5,550 |
| 2018-05-15 | 5,910 | 5,930 | 5,620 | 5,700 | 1,197,100 | 5,700 |
| 2018-05-14 | 6,450 | 6,470 | 5,860 | 6,000 | 1,159,300 | 6,000 |
| 2018-05-11 | 6,200 | 6,360 | 6,200 | 6,350 | 457,800 | 6,350 |
| 2018-05-10 | 6,250 | 6,250 | 6,140 | 6,250 | 359,800 | 6,250 |
| 2018-05-09 | 6,170 | 6,290 | 6,150 | 6,210 | 427,300 | 6,210 |
| 2018-05-08 | 5,960 | 6,190 | 5,950 | 6,150 | 551,800 | 6,150 |
| 2018-05-07 | 5,990 | 6,010 | 5,890 | 5,940 | 403,900 | 5,940 |
| 2018-05-02 | 5,990 | 6,120 | 5,980 | 6,010 | 283,100 | 6,010 |
| 2018-05-01 | 5,960 | 6,060 | 5,920 | 5,970 | 370,000 | 5,970 |
| 2018-04-27 | 6,130 | 6,140 | 5,850 | 5,890 | 681,500 | 5,890 |
| 2018-04-26 | 5,980 | 6,100 | 5,980 | 6,010 | 663,900 | 6,010 |
| 2018-04-25 | 6,000 | 6,000 | 5,830 | 5,860 | 410,600 | 5,860 |
| 2018-04-24 | 6,000 | 6,030 | 5,920 | 6,010 | 290,100 | 6,010 |
| 2018-04-23 | 5,950 | 6,020 | 5,900 | 5,940 | 345,300 | 5,940 |
| 2018-04-20 | 6,160 | 6,160 | 5,880 | 5,940 | 654,400 | 5,940 |
| 2018-04-19 | 6,410 | 6,440 | 6,210 | 6,240 | 438,600 | 6,240 |
| 2018-04-18 | 6,380 | 6,430 | 6,290 | 6,410 | 376,800 | 6,410 |
| 2018-04-17 | 6,390 | 6,450 | 6,240 | 6,350 | 516,100 | 6,350 |
| 2018-04-16 | 6,350 | 6,430 | 6,310 | 6,360 | 576,900 | 6,360 |
| 2018-04-13 | 6,090 | 6,320 | 6,090 | 6,300 | 573,400 | 6,300 |
| 2018-04-12 | 6,080 | 6,080 | 5,970 | 6,000 | 280,800 | 6,000 |
| 2018-04-11 | 6,050 | 6,180 | 6,030 | 6,090 | 363,600 | 6,090 |
| 2018-04-10 | 5,850 | 6,050 | 5,840 | 6,020 | 504,900 | 6,020 |
| 2018-04-09 | 5,810 | 5,920 | 5,800 | 5,890 | 373,900 | 5,890 |
| 2018-04-06 | 5,880 | 5,950 | 5,860 | 5,870 | 755,700 | 5,870 |
| 2018-04-05 | 5,950 | 5,990 | 5,900 | 5,950 | 337,100 | 5,950 |
| 2018-04-04 | 5,940 | 5,960 | 5,850 | 5,870 | 631,200 | 5,870 |
| 2018-04-03 | 5,890 | 5,930 | 5,790 | 5,910 | 494,800 | 5,910 |
| 2018-03-30 | 5,930 | 5,980 | 5,820 | 5,970 | 551,100 | 5,970 |
| 2018-03-29 | 5,920 | 5,970 | 5,800 | 5,890 | 538,400 | 5,890 |
| 2018-03-28 | 5,670 | 5,800 | 5,630 | 5,800 | 441,300 | 5,800 |
| 2018-03-27 | 5,810 | 5,870 | 5,770 | 5,810 | 545,400 | 5,810 |
| 2018-03-26 | 5,700 | 5,710 | 5,570 | 5,660 | 766,600 | 5,660 |
| 2018-03-23 | 6,010 | 6,040 | 5,780 | 5,850 | 800,700 | 5,850 |
| 2018-03-22 | 6,250 | 6,340 | 6,220 | 6,280 | 471,500 | 6,280 |
| 2018-03-20 | 6,210 | 6,250 | 6,120 | 6,150 | 428,500 | 6,150 |
| 2018-03-19 | 6,400 | 6,440 | 6,280 | 6,300 | 312,800 | 6,300 |
| 2018-03-16 | 6,640 | 6,650 | 6,470 | 6,470 | 373,700 | 6,470 |
| 2018-03-15 | 6,680 | 6,760 | 6,620 | 6,650 | 516,700 | 6,650 |
| 2018-03-14 | 6,490 | 6,540 | 6,440 | 6,530 | 385,100 | 6,530 |
| 2018-03-13 | 6,390 | 6,660 | 6,350 | 6,640 | 424,600 | 6,640 |
| 2018-03-12 | 6,460 | 6,490 | 6,380 | 6,460 | 429,000 | 6,460 |
| 2018-03-09 | 6,300 | 6,380 | 6,180 | 6,260 | 422,800 | 6,260 |
| 2018-03-08 | 6,240 | 6,320 | 6,160 | 6,200 | 560,600 | 6,200 |
| 2018-03-07 | 6,170 | 6,210 | 6,040 | 6,140 | 414,700 | 6,140 |
| 2018-03-06 | 6,240 | 6,400 | 6,220 | 6,250 | 449,900 | 6,250 |
| 2018-03-05 | 6,200 | 6,310 | 6,010 | 6,040 | 358,600 | 6,040 |
| 2018-03-02 | 6,210 | 6,310 | 6,210 | 6,250 | 456,800 | 6,250 |
| 2018-03-01 | 6,510 | 6,550 | 6,320 | 6,410 | 542,200 | 6,410 |
| 2018-02-28 | 6,690 | 6,790 | 6,630 | 6,630 | 732,800 | 6,630 |
| 2018-02-27 | 6,380 | 6,650 | 6,360 | 6,640 | 696,300 | 6,640 |
| 2018-02-26 | 6,340 | 6,380 | 6,190 | 6,260 | 317,000 | 6,260 |
| 2018-02-23 | 6,280 | 6,310 | 6,160 | 6,250 | 382,400 | 6,250 |
| 2018-02-22 | 6,370 | 6,420 | 6,260 | 6,270 | 394,000 | 6,270 |
| 2018-02-21 | 6,290 | 6,500 | 6,290 | 6,420 | 563,700 | 6,420 |
| 2018-02-20 | 6,340 | 6,340 | 6,140 | 6,190 | 617,400 | 6,190 |
| 2018-02-19 | 6,560 | 6,560 | 6,320 | 6,390 | 613,600 | 6,390 |
| 2018-02-16 | 6,630 | 6,660 | 6,470 | 6,520 | 708,700 | 6,520 |
| 2018-02-15 | 6,330 | 6,660 | 6,290 | 6,630 | 1,435,800 | 6,630 |
| 2018-02-14 | 6,190 | 6,320 | 6,000 | 6,030 | 1,141,800 | 6,030 |
| 2018-02-13 | 6,400 | 6,440 | 6,090 | 6,130 | 1,032,100 | 6,130 |
| 2018-02-09 | 6,150 | 6,280 | 6,110 | 6,280 | 591,300 | 6,280 |
| 2018-02-08 | 6,500 | 6,580 | 6,390 | 6,490 | 569,100 | 6,490 |
| 2018-02-07 | 6,880 | 6,890 | 6,420 | 6,450 | 688,900 | 6,450 |
| 2018-02-06 | 6,380 | 6,550 | 6,270 | 6,460 | 1,034,400 | 6,460 |
| 2018-02-05 | 6,960 | 7,000 | 6,810 | 6,880 | 617,800 | 6,880 |
| 2018-02-02 | 7,200 | 7,290 | 7,150 | 7,190 | 425,300 | 7,190 |
| 2018-02-01 | 7,370 | 7,400 | 7,140 | 7,220 | 706,600 | 7,220 |
| 2018-01-31 | 7,420 | 7,500 | 7,280 | 7,290 | 627,000 | 7,290 |
| 2018-01-30 | 7,650 | 7,680 | 7,380 | 7,510 | 1,739,600 | 7,510 |
| 2018-01-29 | 7,750 | 7,780 | 7,660 | 7,670 | 494,300 | 7,670 |
| 2018-01-26 | 7,670 | 7,820 | 7,640 | 7,670 | 632,500 | 7,670 |
| 2018-01-25 | 7,590 | 7,660 | 7,520 | 7,640 | 500,700 | 7,640 |
| 2018-01-24 | 7,970 | 7,980 | 7,680 | 7,760 | 581,500 | 7,760 |
| 2018-01-23 | 8,030 | 8,040 | 7,930 | 8,010 | 418,100 | 8,010 |
| 2018-01-22 | 8,050 | 8,050 | 7,920 | 7,980 | 437,400 | 7,980 |
| 2018-01-19 | 7,830 | 8,060 | 7,810 | 8,030 | 843,200 | 8,030 |
| 2018-01-18 | 7,700 | 7,860 | 7,700 | 7,730 | 890,900 | 7,730 |
| 2018-01-17 | 7,320 | 7,600 | 7,280 | 7,550 | 554,000 | 7,550 |
| 2018-01-16 | 7,350 | 7,400 | 7,270 | 7,400 | 353,200 | 7,400 |
| 2018-01-15 | 7,450 | 7,480 | 7,360 | 7,380 | 381,000 | 7,380 |
| 2018-01-12 | 7,460 | 7,530 | 7,370 | 7,400 | 514,700 | 7,400 |
| 2018-01-11 | 7,480 | 7,490 | 7,340 | 7,390 | 636,200 | 7,390 |
| 2018-01-10 | 7,700 | 7,710 | 7,510 | 7,590 | 573,400 | 7,590 |
| 2018-01-09 | 7,890 | 7,910 | 7,730 | 7,750 | 598,200 | 7,750 |
| 2018-01-05 | 7,530 | 7,760 | 7,530 | 7,760 | 776,800 | 7,760 |
| 2018-01-04 | 7,350 | 7,540 | 7,330 | 7,480 | 763,600 | 7,480 |
分割・併合履歴 ： なし
