7559 ジーエフシー(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 | 1,384 | 1,384 | 1,352 | 1,358 | 700 | 1,358 |
| 2018-12-27 | 1,384 | 1,384 | 1,384 | 1,384 | 300 | 1,384 |
| 2018-12-26 | 1,376 | 1,389 | 1,376 | 1,389 | 700 | 1,389 |
| 2018-12-25 | 1,376 | 1,378 | 1,372 | 1,376 | 3,800 | 1,376 |
| 2018-12-21 | 1,411 | 1,411 | 1,376 | 1,376 | 3,800 | 1,376 |
| 2018-12-20 | 1,411 | 1,419 | 1,401 | 1,411 | 2,400 | 1,411 |
| 2018-12-19 | 1,429 | 1,429 | 1,411 | 1,411 | 1,000 | 1,411 |
| 2018-12-18 | 1,439 | 1,439 | 1,430 | 1,430 | 300 | 1,430 |
| 2018-12-17 | 1,426 | 1,426 | 1,412 | 1,412 | 400 | 1,412 |
| 2018-12-14 | 1,423 | 1,426 | 1,423 | 1,426 | 300 | 1,426 |
| 2018-12-13 | 1,425 | 1,425 | 1,420 | 1,420 | 500 | 1,420 |
| 2018-12-12 | 1,500 | 1,500 | 1,453 | 1,453 | 4,000 | 1,453 |
| 2018-12-11 | 1,428 | 1,429 | 1,417 | 1,421 | 1,400 | 1,421 |
| 2018-12-10 | 1,424 | 1,430 | 1,420 | 1,430 | 2,200 | 1,430 |
| 2018-12-07 | 1,420 | 1,420 | 1,419 | 1,420 | 500 | 1,420 |
| 2018-12-06 | 1,420 | 1,420 | 1,411 | 1,411 | 400 | 1,411 |
| 2018-12-05 | - | - | - | 1,420 | - | 1,420 |
| 2018-12-04 | 1,409 | 1,420 | 1,407 | 1,420 | 1,800 | 1,420 |
| 2018-12-03 | 1,390 | 1,409 | 1,382 | 1,409 | 2,400 | 1,409 |
| 2018-11-30 | 1,392 | 1,392 | 1,382 | 1,390 | 400 | 1,390 |
| 2018-11-29 | 1,384 | 1,384 | 1,382 | 1,384 | 1,600 | 1,384 |
| 2018-11-28 | 1,382 | 1,383 | 1,382 | 1,383 | 400 | 1,383 |
| 2018-11-27 | 1,386 | 1,398 | 1,385 | 1,398 | 1,200 | 1,398 |
| 2018-11-26 | 1,394 | 1,394 | 1,385 | 1,385 | 300 | 1,385 |
| 2018-11-22 | 1,430 | 1,430 | 1,384 | 1,384 | 2,100 | 1,384 |
| 2018-11-21 | 1,395 | 1,400 | 1,392 | 1,395 | 1,000 | 1,395 |
| 2018-11-20 | 1,400 | 1,400 | 1,385 | 1,395 | 800 | 1,395 |
| 2018-11-19 | 1,382 | 1,398 | 1,381 | 1,398 | 500 | 1,398 |
| 2018-11-16 | 1,390 | 1,390 | 1,381 | 1,381 | 400 | 1,381 |
| 2018-11-15 | 1,399 | 1,399 | 1,390 | 1,390 | 200 | 1,390 |
| 2018-11-14 | 1,402 | 1,414 | 1,390 | 1,398 | 1,300 | 1,398 |
| 2018-11-13 | 1,388 | 1,400 | 1,379 | 1,391 | 1,400 | 1,391 |
| 2018-11-12 | 1,379 | 1,382 | 1,377 | 1,377 | 2,000 | 1,377 |
| 2018-11-09 | 1,380 | 1,380 | 1,376 | 1,380 | 700 | 1,380 |
| 2018-11-08 | 1,383 | 1,384 | 1,372 | 1,372 | 1,600 | 1,372 |
| 2018-11-07 | 1,387 | 1,387 | 1,380 | 1,383 | 600 | 1,383 |
| 2018-11-06 | 1,372 | 1,401 | 1,371 | 1,386 | 5,900 | 1,386 |
| 2018-11-05 | 1,371 | 1,405 | 1,371 | 1,372 | 1,900 | 1,372 |
| 2018-11-02 | 1,421 | 1,421 | 1,360 | 1,371 | 5,700 | 1,371 |
| 2018-11-01 | 1,420 | 1,421 | 1,420 | 1,421 | 1,400 | 1,421 |
| 2018-10-31 | 1,400 | 1,447 | 1,400 | 1,421 | 2,200 | 1,421 |
| 2018-10-30 | 1,339 | 1,420 | 1,339 | 1,419 | 2,000 | 1,419 |
| 2018-10-29 | 1,400 | 1,449 | 1,399 | 1,427 | 2,100 | 1,427 |
| 2018-10-26 | 1,444 | 1,470 | 1,439 | 1,450 | 3,400 | 1,450 |
| 2018-10-25 | 1,470 | 1,470 | 1,400 | 1,449 | 3,700 | 1,449 |
| 2018-10-24 | 1,470 | 1,470 | 1,460 | 1,469 | 700 | 1,469 |
| 2018-10-23 | 1,470 | 1,470 | 1,460 | 1,470 | 600 | 1,470 |
| 2018-10-22 | 1,480 | 1,480 | 1,462 | 1,470 | 3,000 | 1,470 |
| 2018-10-19 | 1,480 | 1,481 | 1,480 | 1,481 | 1,300 | 1,481 |
| 2018-10-18 | 1,485 | 1,485 | 1,480 | 1,480 | 300 | 1,480 |
| 2018-10-17 | 1,480 | 1,485 | 1,480 | 1,485 | 900 | 1,485 |
| 2018-10-16 | 1,461 | 1,484 | 1,460 | 1,480 | 2,000 | 1,480 |
| 2018-10-15 | 1,482 | 1,485 | 1,480 | 1,480 | 3,700 | 1,480 |
| 2018-10-12 | 1,498 | 1,499 | 1,483 | 1,484 | 1,400 | 1,484 |
| 2018-10-11 | 1,491 | 1,491 | 1,481 | 1,482 | 3,400 | 1,482 |
| 2018-10-10 | 1,498 | 1,499 | 1,482 | 1,482 | 1,700 | 1,482 |
| 2018-10-09 | 1,480 | 1,485 | 1,480 | 1,485 | 700 | 1,485 |
| 2018-10-05 | 1,481 | 1,482 | 1,481 | 1,482 | 800 | 1,482 |
| 2018-10-04 | 1,485 | 1,485 | 1,481 | 1,481 | 10,500 | 1,481 |
| 2018-10-03 | 1,500 | 1,513 | 1,481 | 1,481 | 6,900 | 1,481 |
| 2018-10-02 | 1,500 | 1,505 | 1,500 | 1,500 | 2,200 | 1,500 |
| 2018-10-01 | 1,500 | 1,501 | 1,500 | 1,500 | 2,200 | 1,500 |
| 2018-09-28 | 1,515 | 1,515 | 1,500 | 1,501 | 1,800 | 1,501 |
| 2018-09-27 | 1,500 | 1,502 | 1,500 | 1,500 | 2,600 | 1,500 |
| 2018-09-26 | 1,525 | 1,525 | 1,484 | 1,500 | 6,200 | 1,500 |
| 2018-09-25 | 1,547 | 1,549 | 1,542 | 1,547 | 9,100 | 1,547 |
| 2018-09-21 | 1,547 | 1,547 | 1,542 | 1,542 | 4,100 | 1,542 |
| 2018-09-20 | 1,544 | 1,548 | 1,541 | 1,544 | 2,400 | 1,544 |
| 2018-09-19 | 1,548 | 1,548 | 1,542 | 1,544 | 2,100 | 1,544 |
| 2018-09-18 | 1,551 | 1,551 | 1,545 | 1,549 | 2,000 | 1,549 |
| 2018-09-14 | 1,541 | 1,553 | 1,541 | 1,553 | 1,300 | 1,553 |
| 2018-09-13 | 1,536 | 1,541 | 1,531 | 1,541 | 900 | 1,541 |
| 2018-09-12 | 1,551 | 1,551 | 1,530 | 1,545 | 3,800 | 1,545 |
| 2018-09-11 | 1,551 | 1,552 | 1,543 | 1,551 | 2,200 | 1,551 |
| 2018-09-10 | 1,550 | 1,555 | 1,541 | 1,541 | 2,800 | 1,541 |
| 2018-09-07 | 1,548 | 1,549 | 1,540 | 1,549 | 1,700 | 1,549 |
| 2018-09-06 | 1,549 | 1,549 | 1,539 | 1,549 | 600 | 1,549 |
| 2018-09-05 | 1,543 | 1,550 | 1,536 | 1,550 | 4,100 | 1,550 |
| 2018-09-04 | 1,535 | 1,543 | 1,535 | 1,543 | 1,000 | 1,543 |
| 2018-09-03 | 1,528 | 1,535 | 1,515 | 1,535 | 2,500 | 1,535 |
| 2018-08-31 | 1,522 | 1,523 | 1,519 | 1,523 | 1,700 | 1,523 |
| 2018-08-30 | 1,522 | 1,522 | 1,508 | 1,522 | 1,200 | 1,522 |
| 2018-08-29 | 1,520 | 1,529 | 1,500 | 1,521 | 4,500 | 1,521 |
| 2018-08-28 | 1,521 | 1,530 | 1,519 | 1,519 | 900 | 1,519 |
| 2018-08-27 | 1,519 | 1,525 | 1,519 | 1,519 | 800 | 1,519 |
| 2018-08-24 | 1,519 | 1,523 | 1,519 | 1,519 | 3,400 | 1,519 |
| 2018-08-23 | 1,524 | 1,524 | 1,519 | 1,524 | 900 | 1,524 |
| 2018-08-22 | 1,519 | 1,525 | 1,519 | 1,520 | 1,900 | 1,520 |
| 2018-08-21 | 1,501 | 1,519 | 1,499 | 1,519 | 4,800 | 1,519 |
| 2018-08-20 | 1,520 | 1,520 | 1,512 | 1,515 | 4,300 | 1,515 |
| 2018-08-17 | 1,533 | 1,548 | 1,533 | 1,548 | 300 | 1,548 |
| 2018-08-16 | 1,545 | 1,548 | 1,533 | 1,548 | 400 | 1,548 |
| 2018-08-15 | 1,544 | 1,549 | 1,544 | 1,545 | 400 | 1,545 |
| 2018-08-14 | 1,550 | 1,555 | 1,532 | 1,544 | 2,200 | 1,544 |
| 2018-08-13 | 1,549 | 1,550 | 1,545 | 1,545 | 1,300 | 1,545 |
| 2018-08-10 | 1,550 | 1,551 | 1,543 | 1,549 | 1,800 | 1,549 |
| 2018-08-09 | 1,550 | 1,550 | 1,546 | 1,550 | 1,000 | 1,550 |
| 2018-08-08 | 1,550 | 1,550 | 1,549 | 1,549 | 300 | 1,549 |
| 2018-08-07 | 1,545 | 1,550 | 1,545 | 1,549 | 600 | 1,549 |
| 2018-08-06 | 1,549 | 1,549 | 1,542 | 1,545 | 900 | 1,545 |
| 2018-08-03 | 1,540 | 1,549 | 1,535 | 1,549 | 800 | 1,549 |
| 2018-08-02 | 1,540 | 1,542 | 1,540 | 1,540 | 1,200 | 1,540 |
| 2018-08-01 | 1,553 | 1,559 | 1,541 | 1,541 | 1,600 | 1,541 |
| 2018-07-31 | 1,559 | 1,559 | 1,552 | 1,553 | 2,500 | 1,553 |
| 2018-07-30 | 1,577 | 1,580 | 1,559 | 1,560 | 3,700 | 1,560 |
| 2018-07-27 | 1,572 | 1,577 | 1,555 | 1,577 | 2,600 | 1,577 |
| 2018-07-26 | 1,567 | 1,571 | 1,555 | 1,570 | 1,500 | 1,570 |
| 2018-07-25 | 1,589 | 1,589 | 1,551 | 1,565 | 7,700 | 1,565 |
| 2018-07-24 | 1,569 | 1,588 | 1,569 | 1,588 | 1,000 | 1,588 |
| 2018-07-23 | 1,568 | 1,570 | 1,550 | 1,567 | 2,600 | 1,567 |
| 2018-07-20 | 1,568 | 1,568 | 1,554 | 1,568 | 2,000 | 1,568 |
| 2018-07-19 | 1,574 | 1,574 | 1,568 | 1,568 | 700 | 1,568 |
| 2018-07-18 | 1,575 | 1,575 | 1,570 | 1,574 | 500 | 1,574 |
| 2018-07-17 | 1,570 | 1,570 | 1,570 | 1,570 | 300 | 1,570 |
| 2018-07-13 | 1,588 | 1,588 | 1,571 | 1,571 | 500 | 1,571 |
| 2018-07-12 | 1,588 | 1,588 | 1,583 | 1,583 | 4,600 | 1,583 |
| 2018-07-11 | 1,585 | 1,588 | 1,576 | 1,585 | 5,700 | 1,585 |
| 2018-07-10 | 1,565 | 1,584 | 1,565 | 1,584 | 6,500 | 1,584 |
| 2018-07-09 | 1,556 | 1,567 | 1,552 | 1,559 | 2,800 | 1,559 |
| 2018-07-06 | 1,553 | 1,574 | 1,550 | 1,556 | 1,900 | 1,556 |
| 2018-07-05 | 1,560 | 1,560 | 1,550 | 1,552 | 2,900 | 1,552 |
| 2018-07-04 | 1,543 | 1,555 | 1,543 | 1,554 | 1,100 | 1,554 |
| 2018-07-03 | 1,569 | 1,569 | 1,542 | 1,542 | 2,400 | 1,542 |
| 2018-07-02 | 1,556 | 1,560 | 1,546 | 1,555 | 6,200 | 1,555 |
| 2018-06-29 | 1,563 | 1,563 | 1,561 | 1,561 | 1,000 | 1,561 |
| 2018-06-28 | 1,573 | 1,579 | 1,573 | 1,578 | 2,800 | 1,578 |
| 2018-06-27 | 1,551 | 1,555 | 1,550 | 1,550 | 1,600 | 1,550 |
| 2018-06-26 | 1,558 | 1,558 | 1,551 | 1,551 | 600 | 1,551 |
| 2018-06-25 | 1,545 | 1,568 | 1,545 | 1,558 | 5,800 | 1,558 |
| 2018-06-22 | 1,570 | 1,570 | 1,555 | 1,567 | 1,800 | 1,567 |
| 2018-06-21 | 1,570 | 1,570 | 1,570 | 1,570 | 500 | 1,570 |
| 2018-06-20 | 1,570 | 1,570 | 1,570 | 1,570 | 500 | 1,570 |
| 2018-06-19 | 1,570 | 1,570 | 1,570 | 1,570 | 600 | 1,570 |
| 2018-06-18 | 1,576 | 1,576 | 1,572 | 1,572 | 600 | 1,572 |
| 2018-06-15 | 1,570 | 1,577 | 1,570 | 1,577 | 900 | 1,577 |
| 2018-06-14 | 1,570 | 1,570 | 1,553 | 1,553 | 2,200 | 1,553 |
| 2018-06-13 | 1,589 | 1,589 | 1,553 | 1,567 | 1,200 | 1,567 |
| 2018-06-12 | 1,577 | 1,580 | 1,577 | 1,579 | 1,300 | 1,579 |
| 2018-06-11 | 1,576 | 1,584 | 1,576 | 1,579 | 1,500 | 1,579 |
| 2018-06-08 | 1,580 | 1,580 | 1,562 | 1,576 | 3,300 | 1,576 |
| 2018-06-07 | 1,576 | 1,579 | 1,576 | 1,579 | 800 | 1,579 |
| 2018-06-06 | 1,571 | 1,571 | 1,570 | 1,570 | 300 | 1,570 |
| 2018-06-05 | 1,566 | 1,567 | 1,566 | 1,567 | 300 | 1,567 |
| 2018-06-04 | 1,566 | 1,578 | 1,562 | 1,562 | 600 | 1,562 |
| 2018-06-01 | 1,551 | 1,551 | 1,550 | 1,550 | 700 | 1,550 |
| 2018-05-31 | 1,567 | 1,567 | 1,538 | 1,552 | 900 | 1,552 |
| 2018-05-30 | 1,563 | 1,563 | 1,535 | 1,535 | 2,400 | 1,535 |
| 2018-05-29 | 1,564 | 1,564 | 1,563 | 1,563 | 200 | 1,563 |
| 2018-05-28 | 1,572 | 1,572 | 1,563 | 1,563 | 300 | 1,563 |
| 2018-05-25 | 1,583 | 1,583 | 1,579 | 1,579 | 900 | 1,579 |
| 2018-05-24 | 1,553 | 1,560 | 1,553 | 1,560 | 400 | 1,560 |
| 2018-05-23 | 1,550 | 1,580 | 1,546 | 1,552 | 4,800 | 1,552 |
| 2018-05-22 | 1,590 | 1,590 | 1,580 | 1,580 | 1,300 | 1,580 |
| 2018-05-21 | 1,577 | 1,590 | 1,560 | 1,590 | 1,800 | 1,590 |
| 2018-05-18 | 1,572 | 1,577 | 1,572 | 1,577 | 1,100 | 1,577 |
| 2018-05-17 | 1,540 | 1,574 | 1,530 | 1,574 | 2,600 | 1,574 |
| 2018-05-16 | 1,553 | 1,577 | 1,552 | 1,577 | 600 | 1,577 |
| 2018-05-15 | 1,589 | 1,593 | 1,589 | 1,589 | 1,900 | 1,589 |
| 2018-05-14 | 1,581 | 1,590 | 1,580 | 1,589 | 1,600 | 1,589 |
| 2018-05-11 | 1,558 | 1,583 | 1,557 | 1,580 | 3,100 | 1,580 |
| 2018-05-10 | 1,545 | 1,556 | 1,544 | 1,556 | 4,600 | 1,556 |
| 2018-05-09 | 1,534 | 1,544 | 1,532 | 1,540 | 900 | 1,540 |
| 2018-05-08 | 1,545 | 1,545 | 1,530 | 1,544 | 2,400 | 1,544 |
| 2018-05-07 | 1,535 | 1,545 | 1,530 | 1,544 | 1,800 | 1,544 |
| 2018-05-02 | 1,530 | 1,549 | 1,530 | 1,545 | 1,800 | 1,545 |
| 2018-05-01 | 1,550 | 1,550 | 1,529 | 1,530 | 1,700 | 1,530 |
| 2018-04-27 | 1,554 | 1,554 | 1,523 | 1,551 | 3,000 | 1,551 |
| 2018-04-26 | 1,512 | 1,540 | 1,509 | 1,539 | 3,600 | 1,539 |
| 2018-04-25 | 1,528 | 1,528 | 1,505 | 1,524 | 3,400 | 1,524 |
| 2018-04-24 | 1,517 | 1,519 | 1,510 | 1,518 | 1,100 | 1,518 |
| 2018-04-23 | 1,505 | 1,519 | 1,504 | 1,517 | 2,200 | 1,517 |
| 2018-04-20 | 1,500 | 1,505 | 1,500 | 1,505 | 900 | 1,505 |
| 2018-04-19 | 1,482 | 1,500 | 1,482 | 1,500 | 4,000 | 1,500 |
| 2018-04-18 | 1,494 | 1,494 | 1,480 | 1,480 | 400 | 1,480 |
| 2018-04-17 | 1,494 | 1,500 | 1,494 | 1,494 | 500 | 1,494 |
| 2018-04-16 | 1,499 | 1,500 | 1,479 | 1,494 | 3,200 | 1,494 |
| 2018-04-13 | 1,505 | 1,506 | 1,499 | 1,499 | 7,100 | 1,499 |
| 2018-04-12 | 1,515 | 1,518 | 1,505 | 1,505 | 3,800 | 1,505 |
| 2018-04-11 | 1,510 | 1,518 | 1,505 | 1,506 | 4,900 | 1,506 |
| 2018-04-10 | 1,510 | 1,518 | 1,510 | 1,510 | 1,400 | 1,510 |
| 2018-04-09 | 1,505 | 1,509 | 1,505 | 1,508 | 1,200 | 1,508 |
| 2018-04-06 | 1,500 | 1,505 | 1,500 | 1,500 | 1,100 | 1,500 |
| 2018-04-05 | 1,491 | 1,500 | 1,491 | 1,495 | 1,000 | 1,495 |
| 2018-04-04 | 1,490 | 1,494 | 1,490 | 1,490 | 2,000 | 1,490 |
| 2018-04-03 | 1,481 | 1,481 | 1,481 | 1,481 | 400 | 1,481 |
| 2018-03-30 | 1,490 | 1,498 | 1,490 | 1,498 | 200 | 1,498 |
| 2018-03-29 | 1,488 | 1,499 | 1,480 | 1,480 | 800 | 1,480 |
| 2018-03-28 | 1,485 | 1,485 | 1,480 | 1,480 | 1,400 | 1,480 |
| 2018-03-27 | 1,480 | 1,491 | 1,480 | 1,491 | 700 | 1,491 |
| 2018-03-26 | 1,477 | 1,478 | 1,472 | 1,476 | 1,500 | 1,476 |
| 2018-03-23 | 1,510 | 1,510 | 1,491 | 1,491 | 2,000 | 1,491 |
| 2018-03-22 | 1,524 | 1,524 | 1,502 | 1,510 | 2,800 | 1,510 |
| 2018-03-20 | 1,533 | 1,533 | 1,533 | 1,533 | 100 | 1,533 |
| 2018-03-19 | 1,523 | 1,533 | 1,511 | 1,533 | 1,600 | 1,533 |
| 2018-03-16 | 1,523 | 1,539 | 1,512 | 1,535 | 2,500 | 1,535 |
| 2018-03-15 | 1,535 | 1,535 | 1,534 | 1,535 | 800 | 1,535 |
| 2018-03-14 | 1,553 | 1,553 | 1,550 | 1,550 | 1,200 | 1,550 |
| 2018-03-13 | 1,548 | 1,549 | 1,534 | 1,540 | 2,000 | 1,540 |
| 2018-03-12 | 1,549 | 1,558 | 1,525 | 1,533 | 2,900 | 1,533 |
| 2018-03-09 | 1,534 | 1,549 | 1,534 | 1,549 | 800 | 1,549 |
| 2018-03-08 | 1,545 | 1,545 | 1,534 | 1,534 | 200 | 1,534 |
| 2018-03-07 | 1,530 | 1,541 | 1,528 | 1,532 | 900 | 1,532 |
| 2018-03-06 | 1,541 | 1,541 | 1,527 | 1,527 | 1,300 | 1,527 |
| 2018-03-05 | 1,540 | 1,540 | 1,518 | 1,538 | 1,200 | 1,538 |
| 2018-03-02 | 1,552 | 1,552 | 1,526 | 1,540 | 1,100 | 1,540 |
| 2018-03-01 | 1,538 | 1,542 | 1,538 | 1,541 | 300 | 1,541 |
| 2018-02-28 | 1,554 | 1,554 | 1,550 | 1,550 | 3,300 | 1,550 |
| 2018-02-27 | 1,550 | 1,555 | 1,550 | 1,550 | 2,100 | 1,550 |
| 2018-02-26 | 1,550 | 1,555 | 1,550 | 1,550 | 2,500 | 1,550 |
| 2018-02-23 | 1,564 | 1,564 | 1,550 | 1,551 | 1,700 | 1,551 |
| 2018-02-22 | 1,551 | 1,551 | 1,550 | 1,550 | 1,900 | 1,550 |
| 2018-02-21 | 1,550 | 1,555 | 1,550 | 1,550 | 2,100 | 1,550 |
| 2018-02-20 | 1,575 | 1,575 | 1,543 | 1,544 | 2,000 | 1,544 |
| 2018-02-19 | 1,545 | 1,545 | 1,530 | 1,544 | 1,300 | 1,544 |
| 2018-02-16 | 1,550 | 1,550 | 1,535 | 1,545 | 3,300 | 1,545 |
| 2018-02-15 | 1,549 | 1,549 | 1,540 | 1,540 | 2,300 | 1,540 |
| 2018-02-14 | 1,547 | 1,550 | 1,510 | 1,532 | 4,400 | 1,532 |
| 2018-02-13 | 1,514 | 1,516 | 1,508 | 1,508 | 3,000 | 1,508 |
| 2018-02-09 | 1,501 | 1,527 | 1,500 | 1,516 | 9,000 | 1,516 |
| 2018-02-08 | 1,524 | 1,526 | 1,512 | 1,520 | 2,600 | 1,520 |
| 2018-02-07 | 1,516 | 1,516 | 1,501 | 1,515 | 1,600 | 1,515 |
| 2018-02-06 | 1,500 | 1,515 | 1,482 | 1,508 | 16,000 | 1,508 |
| 2018-02-05 | 1,499 | 1,520 | 1,491 | 1,512 | 6,400 | 1,512 |
| 2018-02-02 | 1,498 | 1,498 | 1,485 | 1,498 | 600 | 1,498 |
| 2018-02-01 | 1,504 | 1,505 | 1,485 | 1,499 | 3,100 | 1,499 |
| 2018-01-31 | 1,500 | 1,505 | 1,484 | 1,504 | 3,800 | 1,504 |
| 2018-01-30 | 1,507 | 1,507 | 1,495 | 1,507 | 1,500 | 1,507 |
| 2018-01-29 | 1,510 | 1,510 | 1,509 | 1,509 | 700 | 1,509 |
| 2018-01-26 | 1,500 | 1,510 | 1,500 | 1,510 | 1,200 | 1,510 |
| 2018-01-25 | 1,524 | 1,524 | 1,487 | 1,500 | 2,500 | 1,500 |
| 2018-01-24 | 1,486 | 1,500 | 1,481 | 1,494 | 4,400 | 1,494 |
| 2018-01-23 | 1,491 | 1,500 | 1,491 | 1,500 | 3,700 | 1,500 |
| 2018-01-22 | 1,499 | 1,499 | 1,481 | 1,498 | 2,000 | 1,498 |
| 2018-01-19 | 1,500 | 1,501 | 1,499 | 1,500 | 2,900 | 1,500 |
| 2018-01-18 | 1,479 | 1,500 | 1,479 | 1,500 | 2,100 | 1,500 |
| 2018-01-17 | 1,484 | 1,498 | 1,470 | 1,477 | 18,600 | 1,477 |
| 2018-01-16 | 1,513 | 1,549 | 1,513 | 1,521 | 3,600 | 1,521 |
| 2018-01-15 | 1,588 | 1,588 | 1,551 | 1,553 | 3,800 | 1,553 |
| 2018-01-12 | 1,520 | 1,548 | 1,515 | 1,548 | 8,800 | 1,548 |
| 2018-01-11 | 1,499 | 1,512 | 1,492 | 1,502 | 7,800 | 1,502 |
| 2018-01-10 | 1,494 | 1,495 | 1,481 | 1,489 | 4,200 | 1,489 |
| 2018-01-09 | 1,470 | 1,479 | 1,467 | 1,472 | 2,300 | 1,472 |
| 2018-01-05 | 1,449 | 1,470 | 1,443 | 1,470 | 3,300 | 1,470 |
| 2018-01-04 | 1,450 | 1,455 | 1,444 | 1,449 | 4,400 | 1,449 |
分割・併合履歴 ： なし