6794 フォスター電機(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 | 1,257 | 1,292 | 1,253 | 1,267 | 173,000 | 1,267 |
| 2018-12-27 | 1,262 | 1,281 | 1,245 | 1,272 | 185,300 | 1,272 |
| 2018-12-26 | 1,208 | 1,222 | 1,177 | 1,202 | 212,000 | 1,202 |
| 2018-12-25 | 1,227 | 1,238 | 1,187 | 1,192 | 217,900 | 1,192 |
| 2018-12-21 | 1,322 | 1,328 | 1,258 | 1,287 | 256,200 | 1,287 |
| 2018-12-20 | 1,417 | 1,427 | 1,334 | 1,347 | 223,900 | 1,347 |
| 2018-12-19 | 1,423 | 1,474 | 1,416 | 1,425 | 215,800 | 1,425 |
| 2018-12-18 | 1,457 | 1,493 | 1,416 | 1,463 | 235,500 | 1,463 |
| 2018-12-17 | 1,538 | 1,538 | 1,462 | 1,465 | 190,700 | 1,465 |
| 2018-12-14 | 1,523 | 1,552 | 1,484 | 1,541 | 322,600 | 1,541 |
| 2018-12-13 | 1,504 | 1,550 | 1,504 | 1,540 | 276,000 | 1,540 |
| 2018-12-12 | 1,443 | 1,501 | 1,441 | 1,476 | 266,900 | 1,476 |
| 2018-12-11 | 1,472 | 1,479 | 1,421 | 1,436 | 340,100 | 1,436 |
| 2018-12-10 | 1,460 | 1,470 | 1,427 | 1,451 | 201,000 | 1,451 |
| 2018-12-07 | 1,520 | 1,558 | 1,488 | 1,490 | 276,800 | 1,490 |
| 2018-12-06 | 1,506 | 1,528 | 1,478 | 1,501 | 412,200 | 1,501 |
| 2018-12-05 | 1,500 | 1,533 | 1,488 | 1,506 | 213,800 | 1,506 |
| 2018-12-04 | 1,556 | 1,557 | 1,505 | 1,525 | 361,600 | 1,525 |
| 2018-12-03 | 1,561 | 1,598 | 1,560 | 1,577 | 214,900 | 1,577 |
| 2018-11-30 | 1,555 | 1,570 | 1,543 | 1,547 | 209,000 | 1,547 |
| 2018-11-29 | 1,575 | 1,592 | 1,533 | 1,549 | 291,700 | 1,549 |
| 2018-11-28 | 1,534 | 1,575 | 1,534 | 1,575 | 155,000 | 1,575 |
| 2018-11-27 | 1,536 | 1,559 | 1,512 | 1,533 | 175,500 | 1,533 |
| 2018-11-26 | 1,511 | 1,555 | 1,503 | 1,535 | 234,200 | 1,535 |
| 2018-11-22 | 1,517 | 1,550 | 1,488 | 1,503 | 274,700 | 1,503 |
| 2018-11-21 | 1,486 | 1,538 | 1,486 | 1,512 | 263,100 | 1,512 |
| 2018-11-20 | 1,479 | 1,521 | 1,473 | 1,516 | 267,300 | 1,516 |
| 2018-11-19 | 1,523 | 1,548 | 1,505 | 1,513 | 227,300 | 1,513 |
| 2018-11-16 | 1,539 | 1,551 | 1,502 | 1,507 | 200,800 | 1,507 |
| 2018-11-15 | 1,566 | 1,588 | 1,534 | 1,552 | 193,000 | 1,552 |
| 2018-11-14 | 1,563 | 1,596 | 1,549 | 1,574 | 377,300 | 1,574 |
| 2018-11-13 | 1,542 | 1,589 | 1,527 | 1,567 | 283,300 | 1,567 |
| 2018-11-12 | 1,628 | 1,637 | 1,581 | 1,605 | 232,600 | 1,605 |
| 2018-11-09 | 1,635 | 1,647 | 1,602 | 1,644 | 187,000 | 1,644 |
| 2018-11-08 | 1,672 | 1,676 | 1,618 | 1,628 | 305,800 | 1,628 |
| 2018-11-07 | 1,645 | 1,666 | 1,632 | 1,647 | 262,900 | 1,647 |
| 2018-11-06 | 1,657 | 1,673 | 1,626 | 1,661 | 280,600 | 1,661 |
| 2018-11-05 | 1,636 | 1,671 | 1,623 | 1,657 | 422,700 | 1,657 |
| 2018-11-02 | 1,572 | 1,663 | 1,563 | 1,661 | 561,900 | 1,661 |
| 2018-11-01 | 1,603 | 1,661 | 1,581 | 1,590 | 725,200 | 1,590 |
| 2018-10-31 | 1,553 | 1,650 | 1,531 | 1,643 | 1,676,300 | 1,643 |
| 2018-10-30 | 1,336 | 1,390 | 1,320 | 1,363 | 509,800 | 1,363 |
| 2018-10-29 | 1,336 | 1,373 | 1,336 | 1,339 | 411,700 | 1,339 |
| 2018-10-26 | 1,364 | 1,384 | 1,312 | 1,328 | 499,900 | 1,328 |
| 2018-10-25 | 1,365 | 1,403 | 1,354 | 1,355 | 455,400 | 1,355 |
| 2018-10-24 | 1,394 | 1,429 | 1,388 | 1,414 | 366,500 | 1,414 |
| 2018-10-23 | 1,378 | 1,392 | 1,365 | 1,365 | 291,200 | 1,365 |
| 2018-10-22 | 1,369 | 1,399 | 1,358 | 1,392 | 268,700 | 1,392 |
| 2018-10-19 | 1,362 | 1,394 | 1,361 | 1,378 | 274,500 | 1,378 |
| 2018-10-18 | 1,416 | 1,426 | 1,371 | 1,373 | 405,700 | 1,373 |
| 2018-10-17 | 1,379 | 1,443 | 1,371 | 1,429 | 429,900 | 1,429 |
| 2018-10-16 | 1,373 | 1,395 | 1,356 | 1,359 | 431,700 | 1,359 |
| 2018-10-15 | 1,389 | 1,412 | 1,370 | 1,384 | 212,500 | 1,384 |
| 2018-10-12 | 1,348 | 1,406 | 1,348 | 1,396 | 237,300 | 1,396 |
| 2018-10-11 | 1,351 | 1,391 | 1,334 | 1,357 | 399,400 | 1,357 |
| 2018-10-10 | 1,386 | 1,432 | 1,386 | 1,422 | 353,400 | 1,422 |
| 2018-10-09 | 1,400 | 1,417 | 1,353 | 1,356 | 432,400 | 1,356 |
| 2018-10-05 | 1,460 | 1,468 | 1,410 | 1,412 | 463,800 | 1,412 |
| 2018-10-04 | 1,452 | 1,486 | 1,438 | 1,458 | 374,300 | 1,458 |
| 2018-10-03 | 1,441 | 1,472 | 1,439 | 1,446 | 284,100 | 1,446 |
| 2018-10-02 | 1,450 | 1,480 | 1,434 | 1,439 | 303,300 | 1,439 |
| 2018-10-01 | 1,437 | 1,478 | 1,436 | 1,457 | 296,300 | 1,457 |
| 2018-09-28 | 1,437 | 1,444 | 1,410 | 1,433 | 203,300 | 1,433 |
| 2018-09-27 | 1,449 | 1,449 | 1,405 | 1,407 | 280,900 | 1,407 |
| 2018-09-26 | 1,457 | 1,472 | 1,439 | 1,457 | 230,200 | 1,457 |
| 2018-09-25 | 1,419 | 1,439 | 1,396 | 1,437 | 241,300 | 1,437 |
| 2018-09-21 | 1,379 | 1,441 | 1,379 | 1,424 | 417,200 | 1,424 |
| 2018-09-20 | 1,437 | 1,437 | 1,356 | 1,365 | 594,700 | 1,365 |
| 2018-09-19 | 1,431 | 1,450 | 1,424 | 1,426 | 390,400 | 1,426 |
| 2018-09-18 | 1,395 | 1,432 | 1,384 | 1,408 | 370,000 | 1,408 |
| 2018-09-14 | 1,380 | 1,419 | 1,379 | 1,405 | 454,500 | 1,405 |
| 2018-09-13 | 1,365 | 1,406 | 1,355 | 1,381 | 276,800 | 1,381 |
| 2018-09-12 | 1,392 | 1,419 | 1,362 | 1,366 | 340,500 | 1,366 |
| 2018-09-11 | 1,377 | 1,413 | 1,377 | 1,389 | 309,700 | 1,389 |
| 2018-09-10 | 1,374 | 1,416 | 1,363 | 1,373 | 542,700 | 1,373 |
| 2018-09-07 | 1,475 | 1,482 | 1,375 | 1,388 | 814,800 | 1,388 |
| 2018-09-06 | 1,507 | 1,514 | 1,482 | 1,495 | 406,000 | 1,495 |
| 2018-09-05 | 1,501 | 1,531 | 1,484 | 1,507 | 537,000 | 1,507 |
| 2018-09-04 | 1,495 | 1,523 | 1,479 | 1,498 | 483,100 | 1,498 |
| 2018-09-03 | 1,570 | 1,579 | 1,469 | 1,500 | 1,574,100 | 1,500 |
| 2018-08-31 | 1,500 | 1,572 | 1,450 | 1,558 | 2,759,400 | 1,558 |
| 2018-08-30 | 1,381 | 1,384 | 1,348 | 1,361 | 351,800 | 1,361 |
| 2018-08-29 | 1,314 | 1,367 | 1,314 | 1,351 | 312,300 | 1,351 |
| 2018-08-28 | 1,347 | 1,350 | 1,299 | 1,309 | 232,500 | 1,309 |
| 2018-08-27 | 1,271 | 1,324 | 1,264 | 1,317 | 263,200 | 1,317 |
| 2018-08-24 | 1,294 | 1,308 | 1,257 | 1,265 | 194,000 | 1,265 |
| 2018-08-23 | 1,274 | 1,290 | 1,261 | 1,277 | 346,400 | 1,277 |
| 2018-08-22 | 1,233 | 1,266 | 1,222 | 1,258 | 337,300 | 1,258 |
| 2018-08-21 | 1,198 | 1,225 | 1,198 | 1,219 | 202,300 | 1,219 |
| 2018-08-20 | 1,164 | 1,206 | 1,153 | 1,201 | 431,800 | 1,201 |
| 2018-08-17 | 1,182 | 1,208 | 1,167 | 1,173 | 421,700 | 1,173 |
| 2018-08-16 | 1,150 | 1,182 | 1,138 | 1,175 | 408,200 | 1,175 |
| 2018-08-15 | 1,180 | 1,182 | 1,151 | 1,166 | 437,700 | 1,166 |
| 2018-08-14 | 1,173 | 1,202 | 1,173 | 1,198 | 565,700 | 1,198 |
| 2018-08-13 | 1,176 | 1,190 | 1,159 | 1,172 | 447,500 | 1,172 |
| 2018-08-10 | 1,216 | 1,223 | 1,181 | 1,190 | 706,900 | 1,190 |
| 2018-08-09 | 1,200 | 1,237 | 1,190 | 1,236 | 542,300 | 1,236 |
| 2018-08-08 | 1,205 | 1,207 | 1,184 | 1,203 | 569,200 | 1,203 |
| 2018-08-07 | 1,182 | 1,220 | 1,181 | 1,204 | 866,900 | 1,204 |
| 2018-08-06 | 1,243 | 1,290 | 1,166 | 1,173 | 1,972,200 | 1,173 |
| 2018-08-03 | 1,540 | 1,554 | 1,506 | 1,523 | 226,700 | 1,523 |
| 2018-08-02 | 1,534 | 1,559 | 1,521 | 1,533 | 328,600 | 1,533 |
| 2018-08-01 | 1,508 | 1,544 | 1,490 | 1,543 | 374,800 | 1,543 |
| 2018-07-31 | 1,543 | 1,562 | 1,490 | 1,493 | 515,400 | 1,493 |
| 2018-07-30 | 1,568 | 1,599 | 1,565 | 1,583 | 218,100 | 1,583 |
| 2018-07-27 | 1,578 | 1,590 | 1,567 | 1,583 | 114,300 | 1,583 |
| 2018-07-26 | 1,552 | 1,580 | 1,546 | 1,579 | 136,600 | 1,579 |
| 2018-07-25 | 1,553 | 1,571 | 1,546 | 1,554 | 152,500 | 1,554 |
| 2018-07-24 | 1,565 | 1,590 | 1,560 | 1,564 | 139,400 | 1,564 |
| 2018-07-23 | 1,520 | 1,566 | 1,509 | 1,560 | 282,100 | 1,560 |
| 2018-07-20 | 1,561 | 1,581 | 1,539 | 1,553 | 305,500 | 1,553 |
| 2018-07-19 | 1,540 | 1,576 | 1,531 | 1,565 | 164,000 | 1,565 |
| 2018-07-18 | 1,567 | 1,578 | 1,541 | 1,542 | 162,900 | 1,542 |
| 2018-07-17 | 1,540 | 1,562 | 1,529 | 1,556 | 193,900 | 1,556 |
| 2018-07-13 | 1,538 | 1,563 | 1,523 | 1,556 | 183,300 | 1,556 |
| 2018-07-12 | 1,531 | 1,538 | 1,513 | 1,532 | 187,500 | 1,532 |
| 2018-07-11 | 1,530 | 1,536 | 1,505 | 1,531 | 214,800 | 1,531 |
| 2018-07-10 | 1,523 | 1,551 | 1,516 | 1,538 | 174,500 | 1,538 |
| 2018-07-09 | 1,511 | 1,522 | 1,490 | 1,514 | 146,800 | 1,514 |
| 2018-07-06 | 1,476 | 1,505 | 1,462 | 1,499 | 372,200 | 1,499 |
| 2018-07-05 | 1,500 | 1,515 | 1,462 | 1,467 | 267,000 | 1,467 |
| 2018-07-04 | 1,514 | 1,527 | 1,502 | 1,506 | 193,000 | 1,506 |
| 2018-07-03 | 1,584 | 1,585 | 1,520 | 1,530 | 308,000 | 1,530 |
| 2018-07-02 | 1,601 | 1,625 | 1,582 | 1,585 | 239,400 | 1,585 |
| 2018-06-29 | 1,579 | 1,596 | 1,561 | 1,591 | 212,400 | 1,591 |
| 2018-06-28 | 1,565 | 1,578 | 1,540 | 1,577 | 187,400 | 1,577 |
| 2018-06-27 | 1,570 | 1,573 | 1,540 | 1,562 | 201,200 | 1,562 |
| 2018-06-26 | 1,540 | 1,571 | 1,524 | 1,560 | 197,500 | 1,560 |
| 2018-06-25 | 1,562 | 1,580 | 1,542 | 1,546 | 148,700 | 1,546 |
| 2018-06-22 | 1,558 | 1,572 | 1,540 | 1,569 | 352,700 | 1,569 |
| 2018-06-21 | 1,600 | 1,600 | 1,574 | 1,575 | 295,200 | 1,575 |
| 2018-06-20 | 1,590 | 1,607 | 1,556 | 1,607 | 292,800 | 1,607 |
| 2018-06-19 | 1,601 | 1,613 | 1,577 | 1,579 | 441,500 | 1,579 |
| 2018-06-18 | 1,671 | 1,673 | 1,616 | 1,622 | 417,300 | 1,622 |
| 2018-06-15 | 1,690 | 1,717 | 1,676 | 1,679 | 279,900 | 1,679 |
| 2018-06-14 | 1,658 | 1,707 | 1,658 | 1,687 | 370,000 | 1,687 |
| 2018-06-13 | 1,649 | 1,658 | 1,629 | 1,653 | 417,800 | 1,653 |
| 2018-06-12 | 1,672 | 1,672 | 1,633 | 1,648 | 657,200 | 1,648 |
| 2018-06-11 | 1,681 | 1,687 | 1,657 | 1,685 | 254,200 | 1,685 |
| 2018-06-08 | 1,709 | 1,715 | 1,681 | 1,689 | 270,900 | 1,689 |
| 2018-06-07 | 1,712 | 1,730 | 1,705 | 1,721 | 181,000 | 1,721 |
| 2018-06-06 | 1,691 | 1,717 | 1,689 | 1,701 | 259,800 | 1,701 |
| 2018-06-05 | 1,680 | 1,700 | 1,664 | 1,688 | 354,900 | 1,688 |
| 2018-06-04 | 1,701 | 1,737 | 1,667 | 1,680 | 604,500 | 1,680 |
| 2018-06-01 | 1,657 | 1,698 | 1,657 | 1,679 | 389,200 | 1,679 |
| 2018-05-31 | 1,680 | 1,689 | 1,655 | 1,669 | 489,000 | 1,669 |
| 2018-05-30 | 1,704 | 1,714 | 1,668 | 1,675 | 533,800 | 1,675 |
| 2018-05-29 | 1,765 | 1,778 | 1,726 | 1,746 | 275,200 | 1,746 |
| 2018-05-28 | 1,762 | 1,786 | 1,756 | 1,771 | 218,800 | 1,771 |
| 2018-05-25 | 1,773 | 1,773 | 1,735 | 1,743 | 784,100 | 1,743 |
| 2018-05-24 | 1,819 | 1,819 | 1,776 | 1,792 | 583,700 | 1,792 |
| 2018-05-23 | 1,820 | 1,833 | 1,800 | 1,828 | 658,900 | 1,828 |
| 2018-05-22 | 1,922 | 1,923 | 1,808 | 1,824 | 1,457,200 | 1,824 |
| 2018-05-21 | 1,995 | 2,005 | 1,966 | 1,972 | 225,400 | 1,972 |
| 2018-05-18 | 1,955 | 1,991 | 1,932 | 1,976 | 367,000 | 1,976 |
| 2018-05-17 | 1,982 | 2,016 | 1,938 | 1,943 | 441,100 | 1,943 |
| 2018-05-16 | 2,016 | 2,045 | 1,980 | 1,984 | 485,500 | 1,984 |
| 2018-05-15 | 2,019 | 2,042 | 1,984 | 1,991 | 293,700 | 1,991 |
| 2018-05-14 | 1,989 | 2,026 | 1,968 | 2,010 | 319,000 | 2,010 |
| 2018-05-11 | 1,975 | 2,018 | 1,972 | 2,006 | 354,800 | 2,006 |
| 2018-05-10 | 1,950 | 1,985 | 1,933 | 1,948 | 410,200 | 1,948 |
| 2018-05-09 | 1,987 | 1,993 | 1,930 | 1,931 | 435,500 | 1,931 |
| 2018-05-08 | 1,990 | 2,009 | 1,955 | 1,979 | 625,300 | 1,979 |
| 2018-05-07 | 1,936 | 1,997 | 1,925 | 1,982 | 800,500 | 1,982 |
| 2018-05-02 | 1,933 | 1,942 | 1,805 | 1,907 | 2,634,700 | 1,907 |
| 2018-05-01 | 2,073 | 2,073 | 2,073 | 2,073 | 106,400 | 2,073 |
| 2018-04-27 | 2,692 | 2,700 | 2,537 | 2,573 | 287,100 | 2,573 |
| 2018-04-26 | 2,669 | 2,696 | 2,649 | 2,682 | 167,500 | 2,682 |
| 2018-04-25 | 2,635 | 2,644 | 2,607 | 2,636 | 109,100 | 2,636 |
| 2018-04-24 | 2,671 | 2,725 | 2,650 | 2,670 | 251,300 | 2,670 |
| 2018-04-23 | 2,561 | 2,660 | 2,550 | 2,643 | 243,500 | 2,643 |
| 2018-04-20 | 2,551 | 2,567 | 2,491 | 2,553 | 229,200 | 2,553 |
| 2018-04-19 | 2,620 | 2,620 | 2,545 | 2,567 | 322,000 | 2,567 |
| 2018-04-18 | 2,606 | 2,626 | 2,580 | 2,600 | 234,500 | 2,600 |
| 2018-04-17 | 2,618 | 2,630 | 2,556 | 2,580 | 138,800 | 2,580 |
| 2018-04-16 | 2,659 | 2,667 | 2,602 | 2,627 | 99,800 | 2,627 |
| 2018-04-13 | 2,590 | 2,649 | 2,590 | 2,637 | 180,700 | 2,637 |
| 2018-04-12 | 2,634 | 2,634 | 2,556 | 2,573 | 153,800 | 2,573 |
| 2018-04-11 | 2,618 | 2,651 | 2,608 | 2,637 | 120,500 | 2,637 |
| 2018-04-10 | 2,607 | 2,629 | 2,569 | 2,622 | 166,100 | 2,622 |
| 2018-04-09 | 2,590 | 2,615 | 2,566 | 2,607 | 126,400 | 2,607 |
| 2018-04-06 | 2,610 | 2,649 | 2,596 | 2,618 | 192,900 | 2,618 |
| 2018-04-05 | 2,641 | 2,658 | 2,585 | 2,617 | 127,600 | 2,617 |
| 2018-04-04 | 2,640 | 2,668 | 2,596 | 2,604 | 181,600 | 2,604 |
| 2018-04-03 | 2,596 | 2,623 | 2,558 | 2,620 | 186,600 | 2,620 |
| 2018-03-30 | 2,600 | 2,608 | 2,565 | 2,599 | 169,300 | 2,599 |
| 2018-03-29 | 2,629 | 2,629 | 2,558 | 2,581 | 140,300 | 2,581 |
| 2018-03-28 | 2,596 | 2,625 | 2,569 | 2,609 | 118,200 | 2,609 |
| 2018-03-27 | 2,634 | 2,680 | 2,627 | 2,674 | 193,000 | 2,674 |
| 2018-03-26 | 2,610 | 2,623 | 2,532 | 2,584 | 249,300 | 2,584 |
| 2018-03-23 | 2,650 | 2,655 | 2,603 | 2,630 | 260,200 | 2,630 |
| 2018-03-22 | 2,735 | 2,744 | 2,695 | 2,715 | 123,500 | 2,715 |
| 2018-03-20 | 2,720 | 2,726 | 2,664 | 2,717 | 332,500 | 2,717 |
| 2018-03-19 | 2,812 | 2,812 | 2,727 | 2,752 | 199,100 | 2,752 |
| 2018-03-16 | 2,879 | 2,885 | 2,822 | 2,837 | 181,500 | 2,837 |
| 2018-03-15 | 2,830 | 2,885 | 2,807 | 2,879 | 270,500 | 2,879 |
| 2018-03-14 | 2,845 | 2,845 | 2,799 | 2,808 | 167,300 | 2,808 |
| 2018-03-13 | 2,872 | 2,872 | 2,807 | 2,855 | 217,700 | 2,855 |
| 2018-03-12 | 2,823 | 2,899 | 2,818 | 2,889 | 210,100 | 2,889 |
| 2018-03-09 | 2,798 | 2,829 | 2,756 | 2,773 | 178,900 | 2,773 |
| 2018-03-08 | 2,810 | 2,822 | 2,753 | 2,776 | 169,500 | 2,776 |
| 2018-03-07 | 2,792 | 2,796 | 2,727 | 2,770 | 290,700 | 2,770 |
| 2018-03-06 | 2,834 | 2,867 | 2,804 | 2,817 | 190,000 | 2,817 |
| 2018-03-05 | 2,827 | 2,836 | 2,750 | 2,785 | 261,300 | 2,785 |
| 2018-03-02 | 2,873 | 2,892 | 2,829 | 2,862 | 224,400 | 2,862 |
| 2018-03-01 | 2,936 | 2,983 | 2,923 | 2,953 | 202,000 | 2,953 |
| 2018-02-28 | 2,988 | 3,075 | 2,970 | 2,994 | 359,800 | 2,994 |
| 2018-02-27 | 3,000 | 3,015 | 2,980 | 2,995 | 326,800 | 2,995 |
| 2018-02-26 | 3,080 | 3,080 | 2,960 | 2,985 | 341,500 | 2,985 |
| 2018-02-23 | 3,045 | 3,075 | 3,000 | 3,040 | 350,800 | 3,040 |
| 2018-02-22 | 2,937 | 3,025 | 2,933 | 3,015 | 450,000 | 3,015 |
| 2018-02-21 | 2,907 | 2,996 | 2,889 | 2,942 | 249,300 | 2,942 |
| 2018-02-20 | 2,940 | 2,977 | 2,884 | 2,914 | 264,500 | 2,914 |
| 2018-02-19 | 2,874 | 2,954 | 2,874 | 2,949 | 325,700 | 2,949 |
| 2018-02-16 | 2,800 | 2,868 | 2,784 | 2,848 | 304,800 | 2,848 |
| 2018-02-15 | 2,819 | 2,839 | 2,768 | 2,791 | 255,500 | 2,791 |
| 2018-02-14 | 2,800 | 2,875 | 2,702 | 2,745 | 529,000 | 2,745 |
| 2018-02-13 | 2,898 | 2,920 | 2,778 | 2,793 | 450,200 | 2,793 |
| 2018-02-09 | 2,808 | 2,816 | 2,750 | 2,794 | 383,900 | 2,794 |
| 2018-02-08 | 2,955 | 2,987 | 2,865 | 2,892 | 456,900 | 2,892 |
| 2018-02-07 | 3,160 | 3,170 | 2,909 | 2,911 | 783,500 | 2,911 |
| 2018-02-06 | 3,100 | 3,155 | 2,974 | 3,050 | 752,800 | 3,050 |
| 2018-02-05 | 3,260 | 3,290 | 3,210 | 3,230 | 455,500 | 3,230 |
| 2018-02-02 | 3,335 | 3,375 | 3,260 | 3,355 | 662,100 | 3,355 |
| 2018-02-01 | 3,220 | 3,465 | 3,195 | 3,375 | 1,927,300 | 3,375 |
| 2018-01-31 | 3,000 | 3,220 | 2,953 | 3,220 | 2,648,600 | 3,220 |
| 2018-01-30 | 2,736 | 2,736 | 2,655 | 2,718 | 442,400 | 2,718 |
| 2018-01-29 | 2,766 | 2,766 | 2,710 | 2,737 | 275,400 | 2,737 |
| 2018-01-26 | 2,777 | 2,785 | 2,736 | 2,758 | 190,800 | 2,758 |
| 2018-01-25 | 2,830 | 2,834 | 2,743 | 2,762 | 378,300 | 2,762 |
| 2018-01-24 | 2,919 | 2,926 | 2,861 | 2,864 | 182,100 | 2,864 |
| 2018-01-23 | 2,932 | 2,932 | 2,891 | 2,922 | 203,400 | 2,922 |
| 2018-01-22 | 2,915 | 2,931 | 2,887 | 2,916 | 208,800 | 2,916 |
| 2018-01-19 | 2,900 | 2,925 | 2,882 | 2,886 | 212,200 | 2,886 |
| 2018-01-18 | 2,925 | 2,941 | 2,887 | 2,888 | 270,200 | 2,888 |
| 2018-01-17 | 2,862 | 2,899 | 2,809 | 2,892 | 283,100 | 2,892 |
| 2018-01-16 | 2,900 | 2,926 | 2,885 | 2,914 | 222,000 | 2,914 |
| 2018-01-15 | 2,957 | 2,964 | 2,896 | 2,921 | 175,600 | 2,921 |
| 2018-01-12 | 2,936 | 2,956 | 2,901 | 2,907 | 217,100 | 2,907 |
| 2018-01-11 | 2,914 | 2,955 | 2,898 | 2,951 | 187,000 | 2,951 |
| 2018-01-10 | 2,897 | 2,935 | 2,885 | 2,926 | 285,100 | 2,926 |
| 2018-01-09 | 2,872 | 2,886 | 2,837 | 2,880 | 190,400 | 2,880 |
| 2018-01-05 | 2,842 | 2,857 | 2,819 | 2,837 | 136,000 | 2,837 |
| 2018-01-04 | 2,830 | 2,850 | 2,820 | 2,830 | 129,100 | 2,830 |
分割・併合履歴 ： なし
