6856 (株)堀場製作所 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 | 4,400 | 4,520 | 4,370 | 4,490 | 172,100 | 4,490 |
| 2018-12-27 | 4,525 | 4,540 | 4,375 | 4,465 | 230,300 | 4,465 |
| 2018-12-26 | 4,255 | 4,340 | 4,205 | 4,325 | 145,900 | 4,325 |
| 2018-12-25 | 4,380 | 4,440 | 4,275 | 4,280 | 222,800 | 4,280 |
| 2018-12-21 | 4,560 | 4,630 | 4,510 | 4,545 | 272,200 | 4,545 |
| 2018-12-20 | 4,760 | 4,775 | 4,565 | 4,595 | 258,700 | 4,595 |
| 2018-12-19 | 4,835 | 4,925 | 4,780 | 4,840 | 256,700 | 4,840 |
| 2018-12-18 | 4,800 | 4,960 | 4,755 | 4,860 | 217,300 | 4,860 |
| 2018-12-17 | 4,955 | 5,100 | 4,885 | 4,890 | 263,400 | 4,890 |
| 2018-12-14 | 4,995 | 5,070 | 4,825 | 4,880 | 295,200 | 4,880 |
| 2018-12-13 | 4,925 | 5,050 | 4,925 | 5,000 | 338,100 | 5,000 |
| 2018-12-12 | 4,940 | 5,030 | 4,880 | 4,925 | 398,300 | 4,925 |
| 2018-12-11 | 4,930 | 4,955 | 4,800 | 4,830 | 314,500 | 4,830 |
| 2018-12-10 | 5,000 | 5,010 | 4,850 | 4,880 | 275,200 | 4,880 |
| 2018-12-07 | 5,140 | 5,220 | 5,100 | 5,130 | 237,600 | 5,130 |
| 2018-12-06 | 5,210 | 5,250 | 5,050 | 5,070 | 225,600 | 5,070 |
| 2018-12-05 | 5,280 | 5,300 | 5,160 | 5,250 | 237,300 | 5,250 |
| 2018-12-04 | 5,510 | 5,600 | 5,410 | 5,410 | 267,100 | 5,410 |
| 2018-12-03 | 5,480 | 5,590 | 5,470 | 5,570 | 282,200 | 5,570 |
| 2018-11-30 | 5,360 | 5,420 | 5,260 | 5,320 | 255,700 | 5,320 |
| 2018-11-29 | 5,500 | 5,500 | 5,320 | 5,330 | 187,200 | 5,330 |
| 2018-11-28 | 5,310 | 5,450 | 5,260 | 5,430 | 339,100 | 5,430 |
| 2018-11-27 | 5,200 | 5,250 | 5,110 | 5,210 | 144,500 | 5,210 |
| 2018-11-26 | 5,080 | 5,210 | 5,080 | 5,130 | 400,200 | 5,130 |
| 2018-11-22 | 5,060 | 5,140 | 4,950 | 5,080 | 459,000 | 5,080 |
| 2018-11-21 | 4,920 | 5,100 | 4,885 | 5,100 | 239,500 | 5,100 |
| 2018-11-20 | 4,975 | 4,980 | 4,880 | 4,925 | 167,500 | 4,925 |
| 2018-11-19 | 4,960 | 5,100 | 4,960 | 5,050 | 270,900 | 5,050 |
| 2018-11-16 | 5,210 | 5,240 | 4,950 | 4,960 | 350,500 | 4,960 |
| 2018-11-15 | 5,220 | 5,330 | 5,190 | 5,210 | 200,800 | 5,210 |
| 2018-11-14 | 5,180 | 5,290 | 5,160 | 5,280 | 314,000 | 5,280 |
| 2018-11-13 | 5,160 | 5,190 | 5,020 | 5,170 | 259,800 | 5,170 |
| 2018-11-12 | 5,140 | 5,380 | 5,090 | 5,370 | 457,900 | 5,370 |
| 2018-11-09 | 5,360 | 5,430 | 5,250 | 5,400 | 322,900 | 5,400 |
| 2018-11-08 | 5,500 | 5,520 | 5,370 | 5,380 | 271,300 | 5,380 |
| 2018-11-07 | 5,570 | 5,590 | 5,410 | 5,440 | 262,800 | 5,440 |
| 2018-11-06 | 5,510 | 5,570 | 5,480 | 5,510 | 183,600 | 5,510 |
| 2018-11-05 | 5,560 | 5,590 | 5,490 | 5,500 | 258,400 | 5,500 |
| 2018-11-02 | 5,360 | 5,600 | 5,360 | 5,590 | 459,900 | 5,590 |
| 2018-11-01 | 5,370 | 5,450 | 5,330 | 5,390 | 440,400 | 5,390 |
| 2018-10-31 | 5,130 | 5,300 | 5,040 | 5,300 | 372,200 | 5,300 |
| 2018-10-30 | 4,830 | 5,110 | 4,825 | 5,070 | 249,600 | 5,070 |
| 2018-10-29 | 4,955 | 5,030 | 4,875 | 4,880 | 270,400 | 4,880 |
| 2018-10-26 | 4,990 | 5,040 | 4,850 | 4,865 | 395,400 | 4,865 |
| 2018-10-25 | 4,910 | 4,950 | 4,875 | 4,895 | 310,200 | 4,895 |
| 2018-10-24 | 5,240 | 5,290 | 5,120 | 5,140 | 381,800 | 5,140 |
| 2018-10-23 | 5,270 | 5,290 | 5,130 | 5,140 | 188,400 | 5,140 |
| 2018-10-22 | 5,210 | 5,340 | 5,170 | 5,290 | 218,000 | 5,290 |
| 2018-10-19 | 5,280 | 5,310 | 5,250 | 5,280 | 289,900 | 5,280 |
| 2018-10-18 | 5,420 | 5,430 | 5,330 | 5,350 | 380,600 | 5,350 |
| 2018-10-17 | 5,500 | 5,570 | 5,470 | 5,520 | 309,200 | 5,520 |
| 2018-10-16 | 5,340 | 5,390 | 5,260 | 5,310 | 208,300 | 5,310 |
| 2018-10-15 | 5,390 | 5,540 | 5,330 | 5,350 | 472,100 | 5,350 |
| 2018-10-12 | 5,140 | 5,410 | 5,140 | 5,390 | 523,700 | 5,390 |
| 2018-10-11 | 5,120 | 5,250 | 5,060 | 5,210 | 555,500 | 5,210 |
| 2018-10-10 | 5,450 | 5,450 | 5,280 | 5,400 | 985,000 | 5,400 |
| 2018-10-09 | 5,650 | 5,670 | 5,450 | 5,470 | 627,300 | 5,470 |
| 2018-10-05 | 6,020 | 6,030 | 5,770 | 5,790 | 485,000 | 5,790 |
| 2018-10-04 | 6,210 | 6,260 | 6,080 | 6,090 | 246,400 | 6,090 |
| 2018-10-03 | 6,160 | 6,230 | 6,110 | 6,110 | 223,600 | 6,110 |
| 2018-10-02 | 6,210 | 6,270 | 6,100 | 6,120 | 279,300 | 6,120 |
| 2018-10-01 | 6,080 | 6,220 | 6,020 | 6,160 | 287,700 | 6,160 |
| 2018-09-28 | 6,060 | 6,090 | 5,990 | 6,020 | 249,500 | 6,020 |
| 2018-09-27 | 6,170 | 6,170 | 5,960 | 5,960 | 351,000 | 5,960 |
| 2018-09-26 | 6,160 | 6,220 | 6,100 | 6,180 | 304,300 | 6,180 |
| 2018-09-25 | 6,140 | 6,310 | 6,130 | 6,190 | 364,300 | 6,190 |
| 2018-09-21 | 6,290 | 6,300 | 6,030 | 6,120 | 638,900 | 6,120 |
| 2018-09-20 | 6,470 | 6,480 | 6,280 | 6,320 | 387,800 | 6,320 |
| 2018-09-19 | 6,430 | 6,510 | 6,350 | 6,460 | 329,200 | 6,460 |
| 2018-09-18 | 6,130 | 6,290 | 6,040 | 6,250 | 215,600 | 6,250 |
| 2018-09-14 | 6,060 | 6,210 | 6,060 | 6,130 | 340,200 | 6,130 |
| 2018-09-13 | 6,020 | 6,130 | 5,930 | 5,970 | 420,600 | 5,970 |
| 2018-09-12 | 6,260 | 6,300 | 6,070 | 6,090 | 375,900 | 6,090 |
| 2018-09-11 | 6,270 | 6,340 | 6,210 | 6,280 | 287,100 | 6,280 |
| 2018-09-10 | 6,380 | 6,430 | 6,300 | 6,320 | 339,400 | 6,320 |
| 2018-09-07 | 6,510 | 6,520 | 6,350 | 6,380 | 381,400 | 6,380 |
| 2018-09-06 | 6,870 | 6,880 | 6,670 | 6,680 | 247,600 | 6,680 |
| 2018-09-05 | 6,830 | 6,900 | 6,820 | 6,870 | 242,400 | 6,870 |
| 2018-09-04 | 6,850 | 6,870 | 6,820 | 6,820 | 163,100 | 6,820 |
| 2018-09-03 | 6,960 | 7,090 | 6,840 | 6,860 | 275,900 | 6,860 |
| 2018-08-31 | 7,000 | 7,020 | 6,740 | 6,880 | 586,600 | 6,880 |
| 2018-08-30 | 7,220 | 7,250 | 7,080 | 7,100 | 268,500 | 7,100 |
| 2018-08-29 | 7,100 | 7,210 | 7,090 | 7,150 | 164,600 | 7,150 |
| 2018-08-28 | 7,170 | 7,230 | 7,110 | 7,120 | 213,200 | 7,120 |
| 2018-08-27 | 6,950 | 7,120 | 6,940 | 7,100 | 172,900 | 7,100 |
| 2018-08-24 | 6,950 | 6,960 | 6,840 | 6,950 | 264,500 | 6,950 |
| 2018-08-23 | 6,910 | 7,000 | 6,880 | 6,950 | 254,000 | 6,950 |
| 2018-08-22 | 6,780 | 6,920 | 6,780 | 6,850 | 237,100 | 6,850 |
| 2018-08-21 | 6,700 | 6,740 | 6,660 | 6,720 | 188,700 | 6,720 |
| 2018-08-20 | 6,810 | 6,850 | 6,720 | 6,750 | 210,400 | 6,750 |
| 2018-08-17 | 6,900 | 6,910 | 6,790 | 6,820 | 221,700 | 6,820 |
| 2018-08-16 | 6,800 | 6,870 | 6,700 | 6,800 | 271,000 | 6,800 |
| 2018-08-15 | 7,050 | 7,070 | 6,920 | 6,950 | 208,100 | 6,950 |
| 2018-08-14 | 6,900 | 7,080 | 6,900 | 7,030 | 312,200 | 7,030 |
| 2018-08-13 | 7,050 | 7,110 | 6,810 | 6,810 | 434,200 | 6,810 |
| 2018-08-10 | 7,240 | 7,240 | 7,120 | 7,180 | 306,200 | 7,180 |
| 2018-08-09 | 7,060 | 7,290 | 7,060 | 7,220 | 337,500 | 7,220 |
| 2018-08-08 | 6,950 | 7,160 | 6,900 | 6,980 | 307,000 | 6,980 |
| 2018-08-07 | 6,920 | 7,080 | 6,740 | 6,910 | 524,600 | 6,910 |
| 2018-08-06 | 7,120 | 7,260 | 6,740 | 6,820 | 1,503,800 | 6,820 |
| 2018-08-03 | 7,900 | 7,920 | 7,720 | 7,870 | 310,800 | 7,870 |
| 2018-08-02 | 7,940 | 8,050 | 7,830 | 7,880 | 423,600 | 7,880 |
| 2018-08-01 | 7,840 | 7,860 | 7,770 | 7,830 | 183,800 | 7,830 |
| 2018-07-31 | 7,690 | 7,730 | 7,630 | 7,690 | 194,400 | 7,690 |
| 2018-07-30 | 7,830 | 7,840 | 7,620 | 7,640 | 171,100 | 7,640 |
| 2018-07-27 | 7,720 | 7,840 | 7,680 | 7,820 | 275,100 | 7,820 |
| 2018-07-26 | 7,610 | 7,620 | 7,510 | 7,570 | 149,500 | 7,570 |
| 2018-07-25 | 7,530 | 7,610 | 7,500 | 7,540 | 186,400 | 7,540 |
| 2018-07-24 | 7,430 | 7,540 | 7,410 | 7,510 | 134,700 | 7,510 |
| 2018-07-23 | 7,470 | 7,530 | 7,400 | 7,410 | 165,800 | 7,410 |
| 2018-07-20 | 7,640 | 7,670 | 7,440 | 7,500 | 276,100 | 7,500 |
| 2018-07-19 | 7,480 | 7,660 | 7,480 | 7,630 | 269,000 | 7,630 |
| 2018-07-18 | 7,520 | 7,590 | 7,420 | 7,440 | 171,800 | 7,440 |
| 2018-07-17 | 7,530 | 7,590 | 7,380 | 7,420 | 286,300 | 7,420 |
| 2018-07-13 | 7,400 | 7,420 | 7,290 | 7,320 | 339,400 | 7,320 |
| 2018-07-12 | 7,460 | 7,460 | 7,220 | 7,300 | 364,900 | 7,300 |
| 2018-07-11 | 7,790 | 7,810 | 7,560 | 7,580 | 273,200 | 7,580 |
| 2018-07-10 | 7,800 | 7,940 | 7,790 | 7,900 | 318,000 | 7,900 |
| 2018-07-09 | 7,580 | 7,690 | 7,560 | 7,670 | 164,900 | 7,670 |
| 2018-07-06 | 7,500 | 7,590 | 7,430 | 7,540 | 225,100 | 7,540 |
| 2018-07-05 | 7,660 | 7,690 | 7,460 | 7,500 | 220,900 | 7,500 |
| 2018-07-04 | 7,630 | 7,740 | 7,570 | 7,710 | 314,000 | 7,710 |
| 2018-07-03 | 7,730 | 7,800 | 7,600 | 7,670 | 213,000 | 7,670 |
| 2018-07-02 | 7,710 | 7,960 | 7,710 | 7,730 | 337,100 | 7,730 |
| 2018-06-29 | 7,800 | 7,800 | 7,650 | 7,750 | 335,300 | 7,750 |
| 2018-06-28 | 7,630 | 7,720 | 7,550 | 7,700 | 291,500 | 7,700 |
| 2018-06-27 | 7,600 | 7,730 | 7,580 | 7,630 | 312,700 | 7,630 |
| 2018-06-26 | 7,550 | 7,620 | 7,450 | 7,590 | 292,200 | 7,590 |
| 2018-06-25 | 7,820 | 7,900 | 7,630 | 7,650 | 240,700 | 7,650 |
| 2018-06-22 | 7,690 | 7,840 | 7,630 | 7,750 | 318,600 | 7,750 |
| 2018-06-21 | 8,040 | 8,050 | 7,770 | 7,840 | 434,700 | 7,840 |
| 2018-06-20 | 7,900 | 7,960 | 7,730 | 7,930 | 377,500 | 7,930 |
| 2018-06-19 | 8,060 | 8,120 | 7,910 | 7,920 | 323,100 | 7,920 |
| 2018-06-18 | 8,250 | 8,360 | 8,050 | 8,080 | 327,200 | 8,080 |
| 2018-06-15 | 8,650 | 8,660 | 8,240 | 8,250 | 537,800 | 8,250 |
| 2018-06-14 | 8,840 | 8,870 | 8,670 | 8,690 | 242,900 | 8,690 |
| 2018-06-13 | 9,000 | 9,050 | 8,830 | 8,910 | 234,300 | 8,910 |
| 2018-06-12 | 9,180 | 9,190 | 8,950 | 9,060 | 155,800 | 9,060 |
| 2018-06-11 | 9,070 | 9,220 | 9,070 | 9,160 | 118,100 | 9,160 |
| 2018-06-08 | 9,100 | 9,150 | 8,990 | 9,080 | 267,100 | 9,080 |
| 2018-06-07 | 9,210 | 9,210 | 9,060 | 9,170 | 171,800 | 9,170 |
| 2018-06-06 | 9,300 | 9,320 | 9,060 | 9,160 | 187,600 | 9,160 |
| 2018-06-05 | 9,140 | 9,260 | 9,130 | 9,240 | 189,000 | 9,240 |
| 2018-06-04 | 9,130 | 9,140 | 8,990 | 9,040 | 143,100 | 9,040 |
| 2018-06-01 | 8,990 | 9,060 | 8,960 | 8,980 | 138,100 | 8,980 |
| 2018-05-31 | 9,070 | 9,100 | 9,010 | 9,060 | 191,700 | 9,060 |
| 2018-05-30 | 8,950 | 9,050 | 8,950 | 9,030 | 140,700 | 9,030 |
| 2018-05-29 | 9,030 | 9,140 | 8,980 | 9,080 | 177,800 | 9,080 |
| 2018-05-28 | 9,130 | 9,200 | 8,930 | 8,990 | 179,600 | 8,990 |
| 2018-05-25 | 9,120 | 9,160 | 9,020 | 9,130 | 176,400 | 9,130 |
| 2018-05-24 | 9,310 | 9,310 | 9,050 | 9,120 | 181,400 | 9,120 |
| 2018-05-23 | 9,380 | 9,440 | 9,270 | 9,330 | 127,300 | 9,330 |
| 2018-05-22 | 9,320 | 9,440 | 9,250 | 9,300 | 151,000 | 9,300 |
| 2018-05-21 | 9,270 | 9,350 | 9,120 | 9,200 | 156,400 | 9,200 |
| 2018-05-18 | 9,380 | 9,410 | 9,210 | 9,250 | 252,000 | 9,250 |
| 2018-05-17 | 9,500 | 9,500 | 9,350 | 9,400 | 90,800 | 9,400 |
| 2018-05-16 | 9,350 | 9,480 | 9,320 | 9,380 | 114,200 | 9,380 |
| 2018-05-15 | 9,480 | 9,590 | 9,350 | 9,420 | 255,300 | 9,420 |
| 2018-05-14 | 9,450 | 9,590 | 9,440 | 9,540 | 253,700 | 9,540 |
| 2018-05-11 | 9,310 | 9,550 | 9,260 | 9,450 | 410,200 | 9,450 |
| 2018-05-10 | 8,930 | 9,330 | 8,790 | 9,310 | 807,100 | 9,310 |
| 2018-05-09 | 8,150 | 8,230 | 8,090 | 8,180 | 353,900 | 8,180 |
| 2018-05-08 | 8,160 | 8,250 | 7,950 | 8,000 | 166,900 | 8,000 |
| 2018-05-07 | 8,160 | 8,170 | 8,000 | 8,100 | 117,500 | 8,100 |
| 2018-05-02 | 8,040 | 8,170 | 8,020 | 8,140 | 153,500 | 8,140 |
| 2018-05-01 | 8,000 | 8,050 | 7,940 | 7,990 | 130,600 | 7,990 |
| 2018-04-27 | 7,980 | 7,980 | 7,900 | 7,970 | 154,700 | 7,970 |
| 2018-04-26 | 7,880 | 7,990 | 7,870 | 7,970 | 156,100 | 7,970 |
| 2018-04-25 | 7,790 | 7,840 | 7,760 | 7,800 | 125,100 | 7,800 |
| 2018-04-24 | 7,880 | 7,880 | 7,770 | 7,860 | 124,300 | 7,860 |
| 2018-04-23 | 7,790 | 7,860 | 7,750 | 7,810 | 128,600 | 7,810 |
| 2018-04-20 | 7,650 | 7,730 | 7,590 | 7,690 | 316,200 | 7,690 |
| 2018-04-19 | 8,020 | 8,020 | 7,740 | 7,760 | 358,100 | 7,760 |
| 2018-04-18 | 7,980 | 8,000 | 7,910 | 7,980 | 159,600 | 7,980 |
| 2018-04-17 | 8,020 | 8,050 | 7,940 | 7,960 | 102,300 | 7,960 |
| 2018-04-16 | 8,100 | 8,100 | 7,960 | 8,010 | 112,400 | 8,010 |
| 2018-04-13 | 7,970 | 8,100 | 7,960 | 8,010 | 147,700 | 8,010 |
| 2018-04-12 | 7,900 | 7,950 | 7,840 | 7,900 | 153,000 | 7,900 |
| 2018-04-11 | 8,030 | 8,040 | 7,820 | 7,850 | 274,700 | 7,850 |
| 2018-04-10 | 7,930 | 8,050 | 7,880 | 7,950 | 220,300 | 7,950 |
| 2018-04-09 | 8,050 | 8,140 | 8,010 | 8,060 | 137,700 | 8,060 |
| 2018-04-06 | 8,050 | 8,150 | 8,010 | 8,050 | 210,200 | 8,050 |
| 2018-04-05 | 7,870 | 8,080 | 7,820 | 8,050 | 263,900 | 8,050 |
| 2018-04-04 | 8,090 | 8,110 | 7,760 | 7,790 | 285,000 | 7,790 |
| 2018-04-03 | 8,030 | 8,170 | 7,970 | 8,120 | 152,400 | 8,120 |
| 2018-03-30 | 8,180 | 8,250 | 8,100 | 8,240 | 206,600 | 8,240 |
| 2018-03-29 | 8,010 | 8,210 | 7,970 | 8,190 | 365,600 | 8,190 |
| 2018-03-28 | 7,980 | 8,010 | 7,750 | 7,890 | 205,200 | 7,890 |
| 2018-03-27 | 7,960 | 8,140 | 7,960 | 8,130 | 251,700 | 8,130 |
| 2018-03-26 | 7,520 | 7,810 | 7,450 | 7,810 | 292,600 | 7,810 |
| 2018-03-23 | 7,790 | 7,820 | 7,590 | 7,610 | 252,700 | 7,610 |
| 2018-03-22 | 7,910 | 7,940 | 7,790 | 7,940 | 189,700 | 7,940 |
| 2018-03-20 | 7,820 | 7,840 | 7,720 | 7,840 | 112,800 | 7,840 |
| 2018-03-19 | 7,890 | 7,950 | 7,820 | 7,860 | 98,200 | 7,860 |
| 2018-03-16 | 8,000 | 8,020 | 7,870 | 7,900 | 157,300 | 7,900 |
| 2018-03-15 | 8,000 | 8,050 | 7,880 | 8,030 | 182,400 | 8,030 |
| 2018-03-14 | 8,100 | 8,100 | 7,970 | 8,010 | 157,700 | 8,010 |
| 2018-03-13 | 7,830 | 8,170 | 7,830 | 8,170 | 262,300 | 8,170 |
| 2018-03-12 | 7,970 | 8,010 | 7,900 | 7,970 | 169,800 | 7,970 |
| 2018-03-09 | 8,080 | 8,080 | 7,920 | 7,960 | 210,400 | 7,960 |
| 2018-03-08 | 7,970 | 8,060 | 7,910 | 7,990 | 237,100 | 7,990 |
| 2018-03-07 | 7,750 | 7,870 | 7,740 | 7,840 | 165,700 | 7,840 |
| 2018-03-06 | 7,750 | 7,890 | 7,710 | 7,850 | 126,000 | 7,850 |
| 2018-03-05 | 7,810 | 7,860 | 7,570 | 7,620 | 163,500 | 7,620 |
| 2018-03-02 | 7,720 | 7,940 | 7,710 | 7,900 | 358,600 | 7,900 |
| 2018-03-01 | 7,930 | 7,930 | 7,820 | 7,870 | 209,500 | 7,870 |
| 2018-02-28 | 8,190 | 8,200 | 7,930 | 7,940 | 277,500 | 7,940 |
| 2018-02-27 | 8,000 | 8,110 | 8,000 | 8,040 | 150,400 | 8,040 |
| 2018-02-26 | 7,800 | 7,950 | 7,770 | 7,950 | 160,800 | 7,950 |
| 2018-02-23 | 7,700 | 7,760 | 7,670 | 7,740 | 157,300 | 7,740 |
| 2018-02-22 | 7,750 | 7,770 | 7,670 | 7,710 | 192,800 | 7,710 |
| 2018-02-21 | 7,820 | 7,880 | 7,670 | 7,740 | 318,900 | 7,740 |
| 2018-02-20 | 7,870 | 7,900 | 7,770 | 7,850 | 220,900 | 7,850 |
| 2018-02-19 | 7,710 | 7,860 | 7,670 | 7,850 | 301,100 | 7,850 |
| 2018-02-16 | 7,490 | 7,590 | 7,420 | 7,560 | 290,000 | 7,560 |
| 2018-02-15 | 7,220 | 7,520 | 7,180 | 7,480 | 465,100 | 7,480 |
| 2018-02-14 | 7,380 | 7,470 | 7,100 | 7,160 | 918,500 | 7,160 |
| 2018-02-13 | 6,850 | 6,900 | 6,650 | 6,680 | 315,200 | 6,680 |
| 2018-02-09 | 6,600 | 6,680 | 6,560 | 6,660 | 241,400 | 6,660 |
| 2018-02-08 | 6,770 | 6,880 | 6,740 | 6,850 | 247,500 | 6,850 |
| 2018-02-07 | 6,870 | 6,890 | 6,770 | 6,770 | 336,400 | 6,770 |
| 2018-02-06 | 6,780 | 6,790 | 6,430 | 6,600 | 342,700 | 6,600 |
| 2018-02-05 | 6,950 | 6,970 | 6,850 | 6,890 | 152,800 | 6,890 |
| 2018-02-02 | 7,150 | 7,150 | 7,050 | 7,070 | 109,400 | 7,070 |
| 2018-02-01 | 7,110 | 7,140 | 7,030 | 7,130 | 206,200 | 7,130 |
| 2018-01-31 | 7,180 | 7,180 | 7,010 | 7,010 | 218,200 | 7,010 |
| 2018-01-30 | 7,350 | 7,380 | 7,150 | 7,180 | 173,700 | 7,180 |
| 2018-01-29 | 7,200 | 7,300 | 7,180 | 7,280 | 266,800 | 7,280 |
| 2018-01-26 | 7,240 | 7,260 | 7,030 | 7,070 | 264,700 | 7,070 |
| 2018-01-25 | 7,260 | 7,280 | 7,210 | 7,250 | 270,800 | 7,250 |
| 2018-01-24 | 7,390 | 7,450 | 7,380 | 7,410 | 211,000 | 7,410 |
| 2018-01-23 | 7,360 | 7,440 | 7,340 | 7,390 | 184,600 | 7,390 |
| 2018-01-22 | 7,440 | 7,440 | 7,290 | 7,340 | 118,700 | 7,340 |
| 2018-01-19 | 7,460 | 7,580 | 7,350 | 7,400 | 268,700 | 7,400 |
| 2018-01-18 | 7,370 | 7,500 | 7,350 | 7,420 | 341,400 | 7,420 |
| 2018-01-17 | 7,250 | 7,350 | 7,220 | 7,270 | 255,300 | 7,270 |
| 2018-01-16 | 7,070 | 7,200 | 7,060 | 7,190 | 267,500 | 7,190 |
| 2018-01-15 | 7,050 | 7,080 | 7,010 | 7,010 | 74,800 | 7,010 |
| 2018-01-12 | 7,030 | 7,060 | 6,990 | 7,000 | 212,700 | 7,000 |
| 2018-01-11 | 7,000 | 7,020 | 6,950 | 7,020 | 157,100 | 7,020 |
| 2018-01-10 | 7,130 | 7,130 | 7,030 | 7,080 | 136,000 | 7,080 |
| 2018-01-09 | 7,200 | 7,210 | 7,100 | 7,140 | 198,000 | 7,140 |
| 2018-01-05 | 7,020 | 7,140 | 7,020 | 7,130 | 396,300 | 7,130 |
| 2018-01-04 | 6,890 | 6,940 | 6,880 | 6,930 | 232,600 | 6,930 |
分割・併合履歴 ： なし
