7480 スズデン(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 | 1,199 | 1,201 | 1,175 | 1,198 | 6,000 | 1,198 |
| 2018-12-27 | 1,162 | 1,221 | 1,149 | 1,221 | 12,800 | 1,221 |
| 2018-12-26 | 1,050 | 1,129 | 1,050 | 1,101 | 16,000 | 1,101 |
| 2018-12-25 | 1,052 | 1,061 | 1,021 | 1,041 | 31,800 | 1,041 |
| 2018-12-21 | 1,165 | 1,165 | 1,104 | 1,128 | 21,300 | 1,128 |
| 2018-12-20 | 1,229 | 1,229 | 1,160 | 1,160 | 15,600 | 1,160 |
| 2018-12-19 | 1,252 | 1,253 | 1,235 | 1,235 | 6,500 | 1,235 |
| 2018-12-18 | 1,256 | 1,267 | 1,246 | 1,251 | 10,900 | 1,251 |
| 2018-12-17 | 1,254 | 1,274 | 1,254 | 1,256 | 4,800 | 1,256 |
| 2018-12-14 | 1,270 | 1,272 | 1,254 | 1,254 | 13,100 | 1,254 |
| 2018-12-13 | 1,264 | 1,272 | 1,261 | 1,270 | 6,700 | 1,270 |
| 2018-12-12 | 1,255 | 1,279 | 1,255 | 1,264 | 5,900 | 1,264 |
| 2018-12-11 | 1,269 | 1,274 | 1,252 | 1,253 | 7,000 | 1,253 |
| 2018-12-10 | 1,277 | 1,285 | 1,267 | 1,267 | 5,600 | 1,267 |
| 2018-12-07 | 1,286 | 1,292 | 1,272 | 1,277 | 12,200 | 1,277 |
| 2018-12-06 | 1,291 | 1,291 | 1,263 | 1,267 | 11,000 | 1,267 |
| 2018-12-05 | 1,290 | 1,299 | 1,289 | 1,291 | 5,000 | 1,291 |
| 2018-12-04 | 1,317 | 1,320 | 1,288 | 1,288 | 5,900 | 1,288 |
| 2018-12-03 | 1,290 | 1,313 | 1,290 | 1,313 | 6,700 | 1,313 |
| 2018-11-30 | 1,290 | 1,295 | 1,274 | 1,287 | 4,700 | 1,287 |
| 2018-11-29 | 1,290 | 1,294 | 1,280 | 1,280 | 7,500 | 1,280 |
| 2018-11-28 | 1,284 | 1,289 | 1,281 | 1,282 | 5,300 | 1,282 |
| 2018-11-27 | 1,262 | 1,280 | 1,262 | 1,277 | 5,800 | 1,277 |
| 2018-11-26 | 1,255 | 1,266 | 1,254 | 1,261 | 5,500 | 1,261 |
| 2018-11-22 | 1,260 | 1,263 | 1,251 | 1,255 | 14,000 | 1,255 |
| 2018-11-21 | 1,263 | 1,284 | 1,258 | 1,259 | 7,000 | 1,259 |
| 2018-11-20 | 1,295 | 1,295 | 1,270 | 1,271 | 5,600 | 1,271 |
| 2018-11-19 | 1,300 | 1,302 | 1,284 | 1,288 | 9,000 | 1,288 |
| 2018-11-16 | 1,328 | 1,328 | 1,300 | 1,300 | 4,500 | 1,300 |
| 2018-11-15 | 1,300 | 1,320 | 1,300 | 1,320 | 5,100 | 1,320 |
| 2018-11-14 | 1,321 | 1,337 | 1,303 | 1,303 | 5,900 | 1,303 |
| 2018-11-13 | 1,333 | 1,333 | 1,320 | 1,320 | 4,200 | 1,320 |
| 2018-11-12 | 1,346 | 1,350 | 1,338 | 1,346 | 4,700 | 1,346 |
| 2018-11-09 | 1,344 | 1,354 | 1,338 | 1,338 | 5,100 | 1,338 |
| 2018-11-08 | 1,360 | 1,360 | 1,340 | 1,344 | 12,500 | 1,344 |
| 2018-11-07 | 1,358 | 1,390 | 1,357 | 1,369 | 10,100 | 1,369 |
| 2018-11-06 | 1,327 | 1,357 | 1,327 | 1,340 | 5,900 | 1,340 |
| 2018-11-05 | 1,339 | 1,346 | 1,326 | 1,327 | 8,700 | 1,327 |
| 2018-11-02 | 1,316 | 1,341 | 1,316 | 1,334 | 9,800 | 1,334 |
| 2018-11-01 | 1,330 | 1,345 | 1,309 | 1,316 | 7,300 | 1,316 |
| 2018-10-31 | 1,320 | 1,335 | 1,311 | 1,324 | 9,500 | 1,324 |
| 2018-10-30 | 1,254 | 1,330 | 1,254 | 1,330 | 20,400 | 1,330 |
| 2018-10-29 | 1,255 | 1,274 | 1,253 | 1,254 | 13,100 | 1,254 |
| 2018-10-26 | 1,281 | 1,281 | 1,252 | 1,255 | 9,000 | 1,255 |
| 2018-10-25 | 1,281 | 1,286 | 1,251 | 1,251 | 16,000 | 1,251 |
| 2018-10-24 | 1,304 | 1,306 | 1,280 | 1,306 | 13,500 | 1,306 |
| 2018-10-23 | 1,334 | 1,334 | 1,300 | 1,300 | 12,200 | 1,300 |
| 2018-10-22 | 1,310 | 1,329 | 1,305 | 1,318 | 6,500 | 1,318 |
| 2018-10-19 | 1,311 | 1,334 | 1,311 | 1,320 | 4,400 | 1,320 |
| 2018-10-18 | 1,340 | 1,353 | 1,328 | 1,333 | 5,300 | 1,333 |
| 2018-10-17 | 1,338 | 1,347 | 1,333 | 1,336 | 4,600 | 1,336 |
| 2018-10-16 | 1,306 | 1,328 | 1,305 | 1,311 | 7,400 | 1,311 |
| 2018-10-15 | 1,341 | 1,354 | 1,306 | 1,306 | 11,800 | 1,306 |
| 2018-10-12 | 1,322 | 1,359 | 1,300 | 1,336 | 14,000 | 1,336 |
| 2018-10-11 | 1,350 | 1,350 | 1,322 | 1,328 | 10,300 | 1,328 |
| 2018-10-10 | 1,373 | 1,384 | 1,359 | 1,371 | 7,600 | 1,371 |
| 2018-10-09 | 1,405 | 1,405 | 1,371 | 1,373 | 7,900 | 1,373 |
| 2018-10-05 | 1,404 | 1,412 | 1,403 | 1,406 | 4,400 | 1,406 |
| 2018-10-04 | 1,405 | 1,425 | 1,401 | 1,414 | 6,900 | 1,414 |
| 2018-10-03 | 1,431 | 1,431 | 1,407 | 1,407 | 4,800 | 1,407 |
| 2018-10-02 | 1,429 | 1,430 | 1,418 | 1,418 | 6,000 | 1,418 |
| 2018-10-01 | 1,406 | 1,422 | 1,401 | 1,422 | 6,100 | 1,422 |
| 2018-09-28 | 1,406 | 1,425 | 1,405 | 1,406 | 7,200 | 1,406 |
| 2018-09-27 | 1,434 | 1,443 | 1,400 | 1,410 | 9,500 | 1,410 |
| 2018-09-26 | 1,440 | 1,440 | 1,423 | 1,434 | 6,600 | 1,434 |
| 2018-09-25 | 1,430 | 1,456 | 1,419 | 1,456 | 16,900 | 1,456 |
| 2018-09-21 | 1,392 | 1,414 | 1,392 | 1,414 | 8,600 | 1,414 |
| 2018-09-20 | 1,380 | 1,389 | 1,371 | 1,389 | 12,000 | 1,389 |
| 2018-09-19 | 1,364 | 1,378 | 1,361 | 1,370 | 9,700 | 1,370 |
| 2018-09-18 | 1,327 | 1,354 | 1,327 | 1,353 | 9,700 | 1,353 |
| 2018-09-14 | 1,317 | 1,337 | 1,317 | 1,334 | 15,000 | 1,334 |
| 2018-09-13 | 1,302 | 1,318 | 1,302 | 1,317 | 5,800 | 1,317 |
| 2018-09-12 | 1,308 | 1,314 | 1,300 | 1,304 | 8,800 | 1,304 |
| 2018-09-11 | 1,314 | 1,317 | 1,301 | 1,308 | 9,300 | 1,308 |
| 2018-09-10 | 1,301 | 1,315 | 1,301 | 1,306 | 9,000 | 1,306 |
| 2018-09-07 | 1,301 | 1,325 | 1,300 | 1,311 | 8,400 | 1,311 |
| 2018-09-06 | 1,333 | 1,334 | 1,312 | 1,312 | 9,900 | 1,312 |
| 2018-09-05 | 1,348 | 1,348 | 1,333 | 1,333 | 8,400 | 1,333 |
| 2018-09-04 | 1,375 | 1,375 | 1,347 | 1,348 | 11,400 | 1,348 |
| 2018-09-03 | 1,391 | 1,398 | 1,373 | 1,378 | 4,700 | 1,378 |
| 2018-08-31 | 1,388 | 1,396 | 1,386 | 1,388 | 5,700 | 1,388 |
| 2018-08-30 | 1,390 | 1,410 | 1,386 | 1,386 | 8,100 | 1,386 |
| 2018-08-29 | 1,406 | 1,407 | 1,379 | 1,385 | 7,900 | 1,385 |
| 2018-08-28 | 1,388 | 1,408 | 1,388 | 1,402 | 4,600 | 1,402 |
| 2018-08-27 | 1,384 | 1,405 | 1,380 | 1,387 | 12,700 | 1,387 |
| 2018-08-24 | 1,377 | 1,388 | 1,372 | 1,384 | 5,100 | 1,384 |
| 2018-08-23 | 1,385 | 1,387 | 1,374 | 1,378 | 4,300 | 1,378 |
| 2018-08-22 | 1,344 | 1,378 | 1,343 | 1,376 | 16,700 | 1,376 |
| 2018-08-21 | 1,371 | 1,371 | 1,330 | 1,330 | 12,800 | 1,330 |
| 2018-08-20 | 1,400 | 1,400 | 1,368 | 1,371 | 11,600 | 1,371 |
| 2018-08-17 | 1,414 | 1,414 | 1,391 | 1,398 | 11,700 | 1,398 |
| 2018-08-16 | 1,427 | 1,427 | 1,411 | 1,413 | 7,100 | 1,413 |
| 2018-08-15 | 1,427 | 1,445 | 1,425 | 1,431 | 5,800 | 1,431 |
| 2018-08-14 | 1,431 | 1,445 | 1,426 | 1,432 | 6,100 | 1,432 |
| 2018-08-13 | 1,457 | 1,457 | 1,422 | 1,426 | 15,200 | 1,426 |
| 2018-08-10 | 1,476 | 1,485 | 1,465 | 1,467 | 10,300 | 1,467 |
| 2018-08-09 | 1,487 | 1,488 | 1,470 | 1,476 | 9,800 | 1,476 |
| 2018-08-08 | 1,489 | 1,504 | 1,487 | 1,487 | 7,700 | 1,487 |
| 2018-08-07 | 1,500 | 1,506 | 1,486 | 1,502 | 11,400 | 1,502 |
| 2018-08-06 | 1,544 | 1,544 | 1,500 | 1,503 | 10,200 | 1,503 |
| 2018-08-03 | 1,524 | 1,555 | 1,524 | 1,544 | 9,500 | 1,544 |
| 2018-08-02 | 1,546 | 1,567 | 1,523 | 1,524 | 6,600 | 1,524 |
| 2018-08-01 | 1,551 | 1,559 | 1,522 | 1,525 | 8,400 | 1,525 |
| 2018-07-31 | 1,583 | 1,584 | 1,551 | 1,555 | 7,300 | 1,555 |
| 2018-07-30 | 1,576 | 1,593 | 1,555 | 1,583 | 9,600 | 1,583 |
| 2018-07-27 | 1,540 | 1,576 | 1,530 | 1,569 | 7,500 | 1,569 |
| 2018-07-26 | 1,530 | 1,543 | 1,530 | 1,539 | 3,900 | 1,539 |
| 2018-07-25 | 1,533 | 1,533 | 1,521 | 1,527 | 4,200 | 1,527 |
| 2018-07-24 | 1,529 | 1,529 | 1,514 | 1,525 | 2,900 | 1,525 |
| 2018-07-23 | 1,517 | 1,527 | 1,486 | 1,508 | 9,600 | 1,508 |
| 2018-07-20 | 1,523 | 1,526 | 1,510 | 1,517 | 4,200 | 1,517 |
| 2018-07-19 | 1,530 | 1,544 | 1,521 | 1,531 | 3,100 | 1,531 |
| 2018-07-18 | 1,522 | 1,538 | 1,520 | 1,532 | 3,200 | 1,532 |
| 2018-07-17 | 1,512 | 1,533 | 1,512 | 1,526 | 3,700 | 1,526 |
| 2018-07-13 | 1,500 | 1,520 | 1,500 | 1,512 | 3,700 | 1,512 |
| 2018-07-12 | 1,502 | 1,510 | 1,500 | 1,500 | 2,500 | 1,500 |
| 2018-07-11 | 1,515 | 1,515 | 1,501 | 1,502 | 5,300 | 1,502 |
| 2018-07-10 | 1,515 | 1,538 | 1,515 | 1,515 | 7,100 | 1,515 |
| 2018-07-09 | 1,528 | 1,537 | 1,503 | 1,521 | 4,000 | 1,521 |
| 2018-07-06 | 1,486 | 1,537 | 1,486 | 1,528 | 10,200 | 1,528 |
| 2018-07-05 | 1,505 | 1,511 | 1,482 | 1,482 | 10,400 | 1,482 |
| 2018-07-04 | 1,503 | 1,515 | 1,503 | 1,511 | 9,400 | 1,511 |
| 2018-07-03 | 1,516 | 1,540 | 1,508 | 1,510 | 16,100 | 1,510 |
| 2018-07-02 | 1,555 | 1,560 | 1,532 | 1,532 | 9,800 | 1,532 |
| 2018-06-29 | 1,560 | 1,560 | 1,544 | 1,557 | 3,400 | 1,557 |
| 2018-06-28 | 1,579 | 1,579 | 1,540 | 1,553 | 11,200 | 1,553 |
| 2018-06-27 | 1,551 | 1,569 | 1,550 | 1,563 | 12,100 | 1,563 |
| 2018-06-26 | 1,637 | 1,637 | 1,505 | 1,566 | 22,000 | 1,566 |
| 2018-06-25 | 1,640 | 1,640 | 1,581 | 1,608 | 15,300 | 1,608 |
| 2018-06-22 | 1,608 | 1,618 | 1,601 | 1,614 | 10,100 | 1,614 |
| 2018-06-21 | 1,605 | 1,622 | 1,602 | 1,604 | 8,000 | 1,604 |
| 2018-06-20 | 1,586 | 1,606 | 1,582 | 1,606 | 5,700 | 1,606 |
| 2018-06-19 | 1,603 | 1,610 | 1,580 | 1,583 | 10,900 | 1,583 |
| 2018-06-18 | 1,628 | 1,628 | 1,605 | 1,605 | 6,600 | 1,605 |
| 2018-06-15 | 1,651 | 1,653 | 1,619 | 1,628 | 6,100 | 1,628 |
| 2018-06-14 | 1,638 | 1,654 | 1,632 | 1,648 | 4,300 | 1,648 |
| 2018-06-13 | 1,642 | 1,651 | 1,638 | 1,647 | 4,800 | 1,647 |
| 2018-06-12 | 1,662 | 1,662 | 1,634 | 1,642 | 3,200 | 1,642 |
| 2018-06-11 | 1,655 | 1,658 | 1,645 | 1,654 | 3,800 | 1,654 |
| 2018-06-08 | 1,655 | 1,655 | 1,642 | 1,655 | 9,900 | 1,655 |
| 2018-06-07 | 1,640 | 1,658 | 1,637 | 1,653 | 5,200 | 1,653 |
| 2018-06-06 | 1,644 | 1,645 | 1,623 | 1,634 | 6,000 | 1,634 |
| 2018-06-05 | 1,650 | 1,651 | 1,639 | 1,647 | 2,900 | 1,647 |
| 2018-06-04 | 1,640 | 1,655 | 1,627 | 1,644 | 9,100 | 1,644 |
| 2018-06-01 | 1,600 | 1,602 | 1,590 | 1,601 | 8,600 | 1,601 |
| 2018-05-31 | 1,608 | 1,619 | 1,600 | 1,602 | 8,300 | 1,602 |
| 2018-05-30 | 1,602 | 1,619 | 1,601 | 1,603 | 7,100 | 1,603 |
| 2018-05-29 | 1,672 | 1,672 | 1,611 | 1,632 | 7,600 | 1,632 |
| 2018-05-28 | 1,710 | 1,710 | 1,671 | 1,672 | 8,700 | 1,672 |
| 2018-05-25 | 1,694 | 1,715 | 1,675 | 1,710 | 11,100 | 1,710 |
| 2018-05-24 | 1,705 | 1,715 | 1,693 | 1,700 | 8,500 | 1,700 |
| 2018-05-23 | 1,722 | 1,730 | 1,717 | 1,723 | 3,900 | 1,723 |
| 2018-05-22 | 1,741 | 1,741 | 1,726 | 1,733 | 3,300 | 1,733 |
| 2018-05-21 | 1,736 | 1,739 | 1,726 | 1,739 | 3,900 | 1,739 |
| 2018-05-18 | 1,733 | 1,763 | 1,731 | 1,741 | 6,500 | 1,741 |
| 2018-05-17 | 1,776 | 1,776 | 1,741 | 1,764 | 10,300 | 1,764 |
| 2018-05-16 | 1,752 | 1,770 | 1,751 | 1,770 | 4,500 | 1,770 |
| 2018-05-15 | 1,759 | 1,769 | 1,749 | 1,762 | 9,900 | 1,762 |
| 2018-05-14 | 1,762 | 1,762 | 1,738 | 1,759 | 17,900 | 1,759 |
| 2018-05-11 | 1,710 | 1,730 | 1,705 | 1,730 | 13,200 | 1,730 |
| 2018-05-10 | 1,703 | 1,714 | 1,693 | 1,712 | 7,300 | 1,712 |
| 2018-05-09 | 1,709 | 1,709 | 1,690 | 1,703 | 7,600 | 1,703 |
| 2018-05-08 | 1,654 | 1,710 | 1,654 | 1,696 | 12,800 | 1,696 |
| 2018-05-07 | 1,651 | 1,654 | 1,640 | 1,648 | 5,500 | 1,648 |
| 2018-05-02 | 1,651 | 1,651 | 1,640 | 1,648 | 3,800 | 1,648 |
| 2018-05-01 | 1,635 | 1,640 | 1,632 | 1,640 | 4,700 | 1,640 |
| 2018-04-27 | 1,658 | 1,658 | 1,625 | 1,631 | 6,100 | 1,631 |
| 2018-04-26 | 1,632 | 1,647 | 1,632 | 1,647 | 8,900 | 1,647 |
| 2018-04-25 | 1,629 | 1,630 | 1,625 | 1,630 | 3,200 | 1,630 |
| 2018-04-24 | 1,641 | 1,641 | 1,618 | 1,627 | 6,100 | 1,627 |
| 2018-04-23 | 1,636 | 1,648 | 1,613 | 1,617 | 5,100 | 1,617 |
| 2018-04-20 | 1,612 | 1,670 | 1,607 | 1,630 | 12,200 | 1,630 |
| 2018-04-19 | 1,617 | 1,617 | 1,604 | 1,611 | 3,200 | 1,611 |
| 2018-04-18 | 1,607 | 1,622 | 1,607 | 1,617 | 3,700 | 1,617 |
| 2018-04-17 | 1,604 | 1,640 | 1,593 | 1,604 | 9,300 | 1,604 |
| 2018-04-16 | 1,613 | 1,617 | 1,595 | 1,602 | 6,700 | 1,602 |
| 2018-04-13 | 1,598 | 1,619 | 1,598 | 1,613 | 6,000 | 1,613 |
| 2018-04-12 | 1,593 | 1,608 | 1,585 | 1,597 | 10,300 | 1,597 |
| 2018-04-11 | 1,600 | 1,607 | 1,585 | 1,598 | 11,100 | 1,598 |
| 2018-04-10 | 1,591 | 1,599 | 1,555 | 1,597 | 21,400 | 1,597 |
| 2018-04-09 | 1,610 | 1,612 | 1,583 | 1,607 | 13,500 | 1,607 |
| 2018-04-06 | 1,646 | 1,656 | 1,620 | 1,628 | 13,400 | 1,628 |
| 2018-04-05 | 1,678 | 1,678 | 1,652 | 1,658 | 7,800 | 1,658 |
| 2018-04-04 | 1,680 | 1,685 | 1,657 | 1,678 | 8,300 | 1,678 |
| 2018-04-03 | 1,685 | 1,685 | 1,605 | 1,676 | 20,000 | 1,676 |
| 2018-03-30 | 1,720 | 1,720 | 1,686 | 1,692 | 12,000 | 1,692 |
| 2018-03-29 | 1,724 | 1,724 | 1,685 | 1,707 | 12,800 | 1,707 |
| 2018-03-28 | 1,700 | 1,729 | 1,690 | 1,713 | 37,200 | 1,713 |
| 2018-03-27 | 1,725 | 1,757 | 1,700 | 1,757 | 31,200 | 1,757 |
| 2018-03-26 | 1,672 | 1,708 | 1,672 | 1,698 | 21,500 | 1,698 |
| 2018-03-23 | 1,739 | 1,744 | 1,671 | 1,688 | 42,700 | 1,688 |
| 2018-03-22 | 1,760 | 1,788 | 1,756 | 1,769 | 14,900 | 1,769 |
| 2018-03-20 | 1,746 | 1,755 | 1,712 | 1,751 | 18,400 | 1,751 |
| 2018-03-19 | 1,741 | 1,751 | 1,737 | 1,746 | 13,700 | 1,746 |
| 2018-03-16 | 1,742 | 1,750 | 1,733 | 1,738 | 11,800 | 1,738 |
| 2018-03-15 | 1,742 | 1,742 | 1,724 | 1,733 | 6,400 | 1,733 |
| 2018-03-14 | 1,736 | 1,748 | 1,728 | 1,742 | 5,700 | 1,742 |
| 2018-03-13 | 1,719 | 1,736 | 1,712 | 1,736 | 9,600 | 1,736 |
| 2018-03-12 | 1,734 | 1,736 | 1,715 | 1,723 | 11,100 | 1,723 |
| 2018-03-09 | 1,735 | 1,744 | 1,707 | 1,719 | 15,500 | 1,719 |
| 2018-03-08 | 1,734 | 1,734 | 1,710 | 1,723 | 8,600 | 1,723 |
| 2018-03-07 | 1,722 | 1,738 | 1,713 | 1,713 | 9,500 | 1,713 |
| 2018-03-06 | 1,737 | 1,751 | 1,711 | 1,719 | 11,300 | 1,719 |
| 2018-03-05 | 1,735 | 1,746 | 1,702 | 1,705 | 11,300 | 1,705 |
| 2018-03-02 | 1,756 | 1,759 | 1,721 | 1,737 | 19,100 | 1,737 |
| 2018-03-01 | 1,803 | 1,803 | 1,731 | 1,759 | 19,100 | 1,759 |
| 2018-02-28 | 1,800 | 1,830 | 1,792 | 1,797 | 15,300 | 1,797 |
| 2018-02-27 | 1,826 | 1,836 | 1,785 | 1,801 | 16,400 | 1,801 |
| 2018-02-26 | 1,819 | 1,849 | 1,795 | 1,802 | 18,400 | 1,802 |
| 2018-02-23 | 1,722 | 1,790 | 1,722 | 1,788 | 19,700 | 1,788 |
| 2018-02-22 | 1,735 | 1,735 | 1,710 | 1,727 | 7,500 | 1,727 |
| 2018-02-21 | 1,721 | 1,750 | 1,717 | 1,735 | 17,600 | 1,735 |
| 2018-02-20 | 1,743 | 1,746 | 1,712 | 1,728 | 12,300 | 1,728 |
| 2018-02-19 | 1,703 | 1,750 | 1,703 | 1,740 | 19,500 | 1,740 |
| 2018-02-16 | 1,693 | 1,733 | 1,686 | 1,693 | 13,100 | 1,693 |
| 2018-02-15 | 1,650 | 1,720 | 1,650 | 1,676 | 23,300 | 1,676 |
| 2018-02-14 | 1,706 | 1,724 | 1,646 | 1,677 | 23,500 | 1,677 |
| 2018-02-13 | 1,811 | 1,830 | 1,723 | 1,735 | 36,000 | 1,735 |
| 2018-02-09 | 1,722 | 1,789 | 1,711 | 1,781 | 31,900 | 1,781 |
| 2018-02-08 | 1,818 | 1,873 | 1,780 | 1,795 | 80,700 | 1,795 |
| 2018-02-07 | 1,816 | 1,839 | 1,684 | 1,684 | 41,400 | 1,684 |
| 2018-02-06 | 1,612 | 1,693 | 1,602 | 1,656 | 37,500 | 1,656 |
| 2018-02-05 | 1,814 | 1,855 | 1,783 | 1,795 | 23,800 | 1,795 |
| 2018-02-02 | 1,830 | 1,873 | 1,813 | 1,855 | 19,100 | 1,855 |
| 2018-02-01 | 1,800 | 1,845 | 1,800 | 1,825 | 17,000 | 1,825 |
| 2018-01-31 | 1,753 | 1,814 | 1,753 | 1,780 | 25,200 | 1,780 |
| 2018-01-30 | 1,832 | 1,846 | 1,817 | 1,820 | 19,800 | 1,820 |
| 2018-01-29 | 1,890 | 1,942 | 1,851 | 1,859 | 26,100 | 1,859 |
| 2018-01-26 | 1,877 | 1,884 | 1,853 | 1,883 | 15,000 | 1,883 |
| 2018-01-25 | 1,869 | 1,879 | 1,840 | 1,851 | 20,300 | 1,851 |
| 2018-01-24 | 1,846 | 1,884 | 1,845 | 1,882 | 22,300 | 1,882 |
| 2018-01-23 | 1,806 | 1,855 | 1,805 | 1,841 | 31,400 | 1,841 |
| 2018-01-22 | 1,760 | 1,782 | 1,759 | 1,782 | 16,900 | 1,782 |
| 2018-01-19 | 1,750 | 1,773 | 1,701 | 1,745 | 24,400 | 1,745 |
| 2018-01-18 | 1,736 | 1,768 | 1,736 | 1,748 | 27,500 | 1,748 |
| 2018-01-17 | 1,700 | 1,719 | 1,698 | 1,717 | 23,800 | 1,717 |
| 2018-01-16 | 1,686 | 1,695 | 1,677 | 1,687 | 10,800 | 1,687 |
| 2018-01-15 | 1,680 | 1,692 | 1,680 | 1,686 | 6,900 | 1,686 |
| 2018-01-12 | 1,670 | 1,685 | 1,670 | 1,677 | 8,600 | 1,677 |
| 2018-01-11 | 1,674 | 1,686 | 1,670 | 1,675 | 10,700 | 1,675 |
| 2018-01-10 | 1,673 | 1,679 | 1,669 | 1,675 | 8,200 | 1,675 |
| 2018-01-09 | 1,678 | 1,680 | 1,656 | 1,672 | 18,700 | 1,672 |
| 2018-01-05 | 1,669 | 1,671 | 1,648 | 1,650 | 12,300 | 1,650 |
| 2018-01-04 | 1,647 | 1,659 | 1,637 | 1,659 | 14,100 | 1,659 |
分割・併合履歴 ： なし
