7614 (株)オーエムツーネットワーク 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 | 1,058 | 1,099 | 1,058 | 1,084 | 2,600 | 1,084 |
| 2018-12-27 | 1,068 | 1,069 | 1,050 | 1,060 | 5,500 | 1,060 |
| 2018-12-26 | 1,007 | 1,067 | 1,007 | 1,060 | 4,800 | 1,060 |
| 2018-12-25 | 965 | 1,014 | 959 | 962 | 17,400 | 962 |
| 2018-12-21 | 1,030 | 1,104 | 1,009 | 1,100 | 8,300 | 1,100 |
| 2018-12-20 | 1,086 | 1,086 | 1,048 | 1,048 | 7,200 | 1,048 |
| 2018-12-19 | 1,156 | 1,156 | 1,096 | 1,100 | 3,300 | 1,100 |
| 2018-12-18 | 1,085 | 1,098 | 1,048 | 1,096 | 5,600 | 1,096 |
| 2018-12-17 | 1,111 | 1,135 | 1,081 | 1,081 | 9,000 | 1,081 |
| 2018-12-14 | 1,135 | 1,145 | 1,111 | 1,111 | 4,300 | 1,111 |
| 2018-12-13 | 1,138 | 1,159 | 1,135 | 1,135 | 1,700 | 1,135 |
| 2018-12-12 | 1,164 | 1,165 | 1,133 | 1,133 | 2,600 | 1,133 |
| 2018-12-11 | 1,221 | 1,222 | 1,117 | 1,169 | 4,700 | 1,169 |
| 2018-12-10 | 1,244 | 1,244 | 1,173 | 1,191 | 8,900 | 1,191 |
| 2018-12-07 | 1,225 | 1,243 | 1,225 | 1,226 | 1,200 | 1,226 |
| 2018-12-06 | 1,246 | 1,246 | 1,211 | 1,225 | 1,500 | 1,225 |
| 2018-12-05 | 1,204 | 1,258 | 1,204 | 1,239 | 4,300 | 1,239 |
| 2018-12-04 | 1,250 | 1,250 | 1,202 | 1,202 | 5,000 | 1,202 |
| 2018-12-03 | 1,259 | 1,262 | 1,252 | 1,252 | 2,900 | 1,252 |
| 2018-11-30 | 1,240 | 1,259 | 1,240 | 1,240 | 2,000 | 1,240 |
| 2018-11-29 | 1,231 | 1,249 | 1,231 | 1,237 | 1,200 | 1,237 |
| 2018-11-28 | 1,224 | 1,230 | 1,223 | 1,223 | 4,800 | 1,223 |
| 2018-11-27 | 1,215 | 1,223 | 1,215 | 1,216 | 4,000 | 1,216 |
| 2018-11-26 | 1,200 | 1,223 | 1,198 | 1,212 | 6,500 | 1,212 |
| 2018-11-22 | 1,182 | 1,204 | 1,176 | 1,184 | 5,400 | 1,184 |
| 2018-11-21 | 1,164 | 1,228 | 1,163 | 1,171 | 10,900 | 1,171 |
| 2018-11-20 | 1,166 | 1,198 | 1,166 | 1,184 | 3,200 | 1,184 |
| 2018-11-19 | 1,164 | 1,225 | 1,163 | 1,166 | 3,800 | 1,166 |
| 2018-11-16 | 1,174 | 1,175 | 1,164 | 1,164 | 3,900 | 1,164 |
| 2018-11-15 | 1,183 | 1,183 | 1,170 | 1,180 | 4,500 | 1,180 |
| 2018-11-14 | 1,222 | 1,222 | 1,178 | 1,183 | 2,600 | 1,183 |
| 2018-11-13 | 1,171 | 1,192 | 1,168 | 1,192 | 2,900 | 1,192 |
| 2018-11-12 | 1,218 | 1,218 | 1,192 | 1,192 | 7,200 | 1,192 |
| 2018-11-09 | 1,218 | 1,248 | 1,212 | 1,212 | 2,100 | 1,212 |
| 2018-11-08 | 1,228 | 1,236 | 1,212 | 1,212 | 4,500 | 1,212 |
| 2018-11-07 | 1,237 | 1,267 | 1,224 | 1,224 | 3,100 | 1,224 |
| 2018-11-06 | 1,264 | 1,264 | 1,234 | 1,234 | 2,100 | 1,234 |
| 2018-11-05 | 1,253 | 1,253 | 1,230 | 1,234 | 3,800 | 1,234 |
| 2018-11-02 | 1,259 | 1,259 | 1,223 | 1,223 | 3,000 | 1,223 |
| 2018-11-01 | 1,273 | 1,273 | 1,223 | 1,223 | 6,300 | 1,223 |
| 2018-10-31 | 1,349 | 1,349 | 1,267 | 1,267 | 3,800 | 1,267 |
| 2018-10-30 | 1,329 | 1,329 | 1,240 | 1,267 | 6,400 | 1,267 |
| 2018-10-29 | 1,350 | 1,357 | 1,328 | 1,329 | 2,400 | 1,329 |
| 2018-10-26 | 1,351 | 1,357 | 1,351 | 1,357 | 1,600 | 1,357 |
| 2018-10-25 | 1,381 | 1,382 | 1,345 | 1,345 | 4,900 | 1,345 |
| 2018-10-24 | 1,420 | 1,420 | 1,380 | 1,380 | 5,100 | 1,380 |
| 2018-10-23 | 1,404 | 1,413 | 1,402 | 1,413 | 2,200 | 1,413 |
| 2018-10-22 | 1,462 | 1,490 | 1,403 | 1,403 | 3,700 | 1,403 |
| 2018-10-19 | 1,424 | 1,463 | 1,387 | 1,463 | 5,600 | 1,463 |
| 2018-10-18 | 1,462 | 1,471 | 1,442 | 1,442 | 1,800 | 1,442 |
| 2018-10-17 | 1,495 | 1,504 | 1,445 | 1,460 | 5,500 | 1,460 |
| 2018-10-16 | 1,497 | 1,498 | 1,481 | 1,495 | 5,200 | 1,495 |
| 2018-10-15 | 1,521 | 1,521 | 1,495 | 1,495 | 5,800 | 1,495 |
| 2018-10-12 | 1,545 | 1,545 | 1,511 | 1,519 | 4,100 | 1,519 |
| 2018-10-11 | 1,551 | 1,575 | 1,538 | 1,545 | 3,400 | 1,545 |
| 2018-10-10 | 1,555 | 1,586 | 1,550 | 1,550 | 2,000 | 1,550 |
| 2018-10-09 | 1,588 | 1,588 | 1,538 | 1,550 | 3,000 | 1,550 |
| 2018-10-05 | 1,588 | 1,588 | 1,581 | 1,588 | 4,300 | 1,588 |
| 2018-10-04 | 1,605 | 1,605 | 1,588 | 1,588 | 2,300 | 1,588 |
| 2018-10-03 | 1,617 | 1,656 | 1,605 | 1,605 | 1,700 | 1,605 |
| 2018-10-02 | 1,625 | 1,625 | 1,615 | 1,615 | 1,300 | 1,615 |
| 2018-10-01 | 1,684 | 1,684 | 1,617 | 1,617 | 2,700 | 1,617 |
| 2018-09-28 | 1,716 | 1,716 | 1,635 | 1,635 | 2,800 | 1,635 |
| 2018-09-27 | 1,650 | 1,650 | 1,631 | 1,650 | 1,800 | 1,650 |
| 2018-09-26 | 1,650 | 1,650 | 1,612 | 1,631 | 2,300 | 1,631 |
| 2018-09-25 | 1,644 | 1,645 | 1,644 | 1,645 | 1,700 | 1,645 |
| 2018-09-21 | 1,621 | 1,621 | 1,620 | 1,620 | 2,100 | 1,620 |
| 2018-09-20 | 1,631 | 1,632 | 1,620 | 1,620 | 2,200 | 1,620 |
| 2018-09-19 | 1,650 | 1,683 | 1,620 | 1,631 | 3,000 | 1,631 |
| 2018-09-18 | 1,609 | 1,623 | 1,609 | 1,610 | 2,200 | 1,610 |
| 2018-09-14 | 1,648 | 1,648 | 1,600 | 1,609 | 5,900 | 1,609 |
| 2018-09-13 | 1,683 | 1,683 | 1,607 | 1,628 | 11,500 | 1,628 |
| 2018-09-12 | 1,700 | 1,738 | 1,700 | 1,717 | 900 | 1,717 |
| 2018-09-11 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2018-09-10 | 1,706 | 1,706 | 1,695 | 1,699 | 2,100 | 1,699 |
| 2018-09-07 | 1,699 | 1,705 | 1,699 | 1,705 | 600 | 1,705 |
| 2018-09-06 | 1,694 | 1,699 | 1,694 | 1,699 | 500 | 1,699 |
| 2018-09-05 | 1,697 | 1,697 | 1,693 | 1,693 | 500 | 1,693 |
| 2018-09-04 | 1,719 | 1,728 | 1,693 | 1,693 | 3,200 | 1,693 |
| 2018-09-03 | 1,692 | 1,711 | 1,692 | 1,706 | 1,700 | 1,706 |
| 2018-08-31 | - | - | - | 1,691 | - | 1,691 |
| 2018-08-30 | 1,719 | 1,720 | 1,691 | 1,691 | 2,800 | 1,691 |
| 2018-08-29 | 1,664 | 1,700 | 1,664 | 1,669 | 1,700 | 1,669 |
| 2018-08-28 | 1,714 | 1,714 | 1,653 | 1,664 | 1,600 | 1,664 |
| 2018-08-27 | 1,712 | 1,712 | 1,665 | 1,682 | 3,600 | 1,682 |
| 2018-08-24 | 1,715 | 1,719 | 1,702 | 1,713 | 2,500 | 1,713 |
| 2018-08-23 | 1,750 | 1,755 | 1,725 | 1,726 | 2,600 | 1,726 |
| 2018-08-22 | 1,752 | 1,790 | 1,752 | 1,790 | 1,300 | 1,790 |
| 2018-08-21 | 1,760 | 1,780 | 1,760 | 1,760 | 2,000 | 1,760 |
| 2018-08-20 | 1,760 | 1,780 | 1,760 | 1,780 | 1,200 | 1,780 |
| 2018-08-17 | 1,761 | 1,763 | 1,760 | 1,763 | 800 | 1,763 |
| 2018-08-16 | 1,779 | 1,779 | 1,755 | 1,760 | 3,200 | 1,760 |
| 2018-08-15 | 1,780 | 1,780 | 1,769 | 1,769 | 1,000 | 1,769 |
| 2018-08-14 | 1,822 | 1,822 | 1,780 | 1,780 | 800 | 1,780 |
| 2018-08-13 | 1,800 | 1,800 | 1,777 | 1,785 | 3,200 | 1,785 |
| 2018-08-10 | 1,775 | 1,803 | 1,775 | 1,782 | 2,500 | 1,782 |
| 2018-08-09 | 1,768 | 1,770 | 1,768 | 1,770 | 1,400 | 1,770 |
| 2018-08-08 | 1,773 | 1,776 | 1,768 | 1,768 | 3,500 | 1,768 |
| 2018-08-07 | 1,779 | 1,780 | 1,761 | 1,779 | 3,000 | 1,779 |
| 2018-08-06 | 1,770 | 1,786 | 1,770 | 1,773 | 2,700 | 1,773 |
| 2018-08-03 | 1,769 | 1,769 | 1,769 | 1,769 | 100 | 1,769 |
| 2018-08-02 | 1,756 | 1,810 | 1,756 | 1,783 | 2,300 | 1,783 |
| 2018-08-01 | 1,799 | 1,799 | 1,755 | 1,755 | 5,800 | 1,755 |
| 2018-07-31 | 1,785 | 1,799 | 1,755 | 1,764 | 3,500 | 1,764 |
| 2018-07-30 | 1,820 | 1,825 | 1,815 | 1,815 | 2,900 | 1,815 |
| 2018-07-27 | 1,752 | 1,900 | 1,751 | 1,850 | 12,400 | 1,850 |
| 2018-07-26 | 1,822 | 1,900 | 1,822 | 1,900 | 10,500 | 1,900 |
| 2018-07-25 | 1,828 | 1,850 | 1,827 | 1,845 | 3,600 | 1,845 |
| 2018-07-24 | 1,834 | 1,840 | 1,826 | 1,827 | 1,900 | 1,827 |
| 2018-07-23 | 1,824 | 1,853 | 1,823 | 1,853 | 11,000 | 1,853 |
| 2018-07-20 | 1,812 | 1,870 | 1,812 | 1,855 | 4,300 | 1,855 |
| 2018-07-19 | 1,854 | 1,878 | 1,811 | 1,837 | 6,300 | 1,837 |
| 2018-07-18 | 1,868 | 1,885 | 1,854 | 1,854 | 6,800 | 1,854 |
| 2018-07-17 | 1,889 | 1,894 | 1,888 | 1,888 | 2,400 | 1,888 |
| 2018-07-13 | 1,894 | 1,910 | 1,890 | 1,910 | 5,700 | 1,910 |
| 2018-07-12 | 1,902 | 1,918 | 1,891 | 1,894 | 2,700 | 1,894 |
| 2018-07-11 | 1,905 | 1,920 | 1,900 | 1,914 | 3,300 | 1,914 |
| 2018-07-10 | 1,928 | 1,928 | 1,904 | 1,904 | 1,600 | 1,904 |
| 2018-07-09 | 1,930 | 1,930 | 1,901 | 1,922 | 700 | 1,922 |
| 2018-07-06 | 1,901 | 1,930 | 1,901 | 1,930 | 5,400 | 1,930 |
| 2018-07-05 | 1,950 | 1,950 | 1,911 | 1,911 | 3,000 | 1,911 |
| 2018-07-04 | 1,960 | 1,960 | 1,950 | 1,951 | 3,800 | 1,951 |
| 2018-07-03 | 1,977 | 1,986 | 1,955 | 1,968 | 1,700 | 1,968 |
| 2018-07-02 | 1,988 | 1,999 | 1,987 | 1,987 | 4,800 | 1,987 |
| 2018-06-29 | 2,000 | 2,000 | 1,962 | 1,990 | 3,700 | 1,990 |
| 2018-06-28 | 1,988 | 1,999 | 1,966 | 1,995 | 2,800 | 1,995 |
| 2018-06-27 | 1,939 | 1,998 | 1,939 | 1,972 | 4,100 | 1,972 |
| 2018-06-26 | 1,920 | 1,950 | 1,920 | 1,920 | 4,300 | 1,920 |
| 2018-06-25 | 1,951 | 1,970 | 1,951 | 1,960 | 4,200 | 1,960 |
| 2018-06-22 | 1,979 | 1,979 | 1,925 | 1,941 | 2,100 | 1,941 |
| 2018-06-21 | 1,999 | 1,999 | 1,960 | 1,961 | 2,200 | 1,961 |
| 2018-06-20 | 1,945 | 1,945 | 1,944 | 1,944 | 200 | 1,944 |
| 2018-06-19 | 1,980 | 1,980 | 1,944 | 1,944 | 2,300 | 1,944 |
| 2018-06-18 | 1,944 | 1,980 | 1,944 | 1,944 | 2,000 | 1,944 |
| 2018-06-15 | 1,929 | 1,938 | 1,926 | 1,926 | 1,200 | 1,926 |
| 2018-06-14 | 1,933 | 1,958 | 1,926 | 1,926 | 3,300 | 1,926 |
| 2018-06-13 | 1,953 | 1,953 | 1,931 | 1,933 | 6,700 | 1,933 |
| 2018-06-12 | 1,978 | 1,980 | 1,965 | 1,975 | 1,900 | 1,975 |
| 2018-06-11 | 1,955 | 1,979 | 1,936 | 1,979 | 4,900 | 1,979 |
| 2018-06-08 | 1,910 | 1,939 | 1,900 | 1,915 | 4,600 | 1,915 |
| 2018-06-07 | 1,903 | 1,921 | 1,903 | 1,910 | 1,600 | 1,910 |
| 2018-06-06 | 1,904 | 1,920 | 1,900 | 1,903 | 1,500 | 1,903 |
| 2018-06-05 | 1,940 | 1,940 | 1,902 | 1,904 | 1,400 | 1,904 |
| 2018-06-04 | 1,919 | 1,919 | 1,900 | 1,900 | 2,400 | 1,900 |
| 2018-06-01 | 1,999 | 1,999 | 1,919 | 1,922 | 3,300 | 1,922 |
| 2018-05-31 | 2,013 | 2,014 | 1,950 | 1,995 | 5,000 | 1,995 |
| 2018-05-30 | 2,039 | 2,050 | 2,016 | 2,017 | 3,800 | 2,017 |
| 2018-05-29 | 1,887 | 1,999 | 1,885 | 1,999 | 4,100 | 1,999 |
| 2018-05-28 | 1,936 | 1,961 | 1,854 | 1,886 | 7,700 | 1,886 |
| 2018-05-25 | 2,052 | 2,073 | 1,971 | 1,972 | 4,200 | 1,972 |
| 2018-05-24 | 2,070 | 2,074 | 2,051 | 2,051 | 1,900 | 2,051 |
| 2018-05-23 | 2,089 | 2,100 | 2,061 | 2,070 | 5,500 | 2,070 |
| 2018-05-22 | 2,075 | 2,096 | 2,070 | 2,077 | 5,800 | 2,077 |
| 2018-05-21 | 2,070 | 2,110 | 2,041 | 2,070 | 13,400 | 2,070 |
| 2018-05-18 | 1,983 | 1,995 | 1,983 | 1,984 | 2,400 | 1,984 |
| 2018-05-17 | 1,979 | 1,984 | 1,971 | 1,972 | 1,900 | 1,972 |
| 2018-05-16 | 1,955 | 1,985 | 1,955 | 1,963 | 2,200 | 1,963 |
| 2018-05-15 | 1,940 | 1,965 | 1,940 | 1,955 | 8,400 | 1,955 |
| 2018-05-14 | 1,912 | 1,950 | 1,912 | 1,940 | 6,300 | 1,940 |
| 2018-05-11 | 1,909 | 1,942 | 1,908 | 1,942 | 3,000 | 1,942 |
| 2018-05-10 | 1,914 | 1,916 | 1,886 | 1,912 | 2,700 | 1,912 |
| 2018-05-09 | 1,915 | 1,925 | 1,869 | 1,909 | 1,700 | 1,909 |
| 2018-05-08 | 1,874 | 1,917 | 1,874 | 1,915 | 3,600 | 1,915 |
| 2018-05-07 | 1,898 | 1,930 | 1,870 | 1,874 | 5,300 | 1,874 |
| 2018-05-02 | 1,840 | 1,860 | 1,832 | 1,860 | 3,100 | 1,860 |
| 2018-05-01 | 1,812 | 1,834 | 1,812 | 1,833 | 2,300 | 1,833 |
| 2018-04-27 | 1,821 | 1,829 | 1,794 | 1,821 | 4,900 | 1,821 |
| 2018-04-26 | 1,768 | 1,821 | 1,764 | 1,812 | 8,300 | 1,812 |
| 2018-04-25 | 1,765 | 1,769 | 1,754 | 1,762 | 3,000 | 1,762 |
| 2018-04-24 | 1,764 | 1,764 | 1,733 | 1,762 | 7,700 | 1,762 |
| 2018-04-23 | 1,718 | 1,748 | 1,710 | 1,748 | 5,200 | 1,748 |
| 2018-04-20 | 1,708 | 1,708 | 1,704 | 1,704 | 400 | 1,704 |
| 2018-04-19 | 1,693 | 1,705 | 1,693 | 1,705 | 1,700 | 1,705 |
| 2018-04-18 | 1,701 | 1,701 | 1,692 | 1,692 | 1,200 | 1,692 |
| 2018-04-17 | 1,717 | 1,717 | 1,694 | 1,700 | 1,100 | 1,700 |
| 2018-04-16 | 1,702 | 1,705 | 1,678 | 1,678 | 2,000 | 1,678 |
| 2018-04-13 | 1,715 | 1,718 | 1,702 | 1,702 | 1,400 | 1,702 |
| 2018-04-12 | 1,716 | 1,717 | 1,697 | 1,707 | 5,000 | 1,707 |
| 2018-04-11 | 1,704 | 1,715 | 1,693 | 1,704 | 2,900 | 1,704 |
| 2018-04-10 | 1,680 | 1,698 | 1,679 | 1,698 | 1,700 | 1,698 |
| 2018-04-09 | 1,686 | 1,691 | 1,661 | 1,673 | 1,800 | 1,673 |
| 2018-04-06 | 1,687 | 1,687 | 1,686 | 1,686 | 200 | 1,686 |
| 2018-04-05 | 1,690 | 1,697 | 1,674 | 1,691 | 2,900 | 1,691 |
| 2018-04-04 | 1,690 | 1,697 | 1,675 | 1,690 | 800 | 1,690 |
| 2018-03-30 | 1,669 | 1,704 | 1,667 | 1,667 | 1,800 | 1,667 |
| 2018-03-29 | 1,712 | 1,712 | 1,668 | 1,684 | 2,600 | 1,684 |
| 2018-03-28 | 1,693 | 1,693 | 1,645 | 1,645 | 10,100 | 1,645 |
| 2018-03-27 | 1,651 | 1,693 | 1,651 | 1,693 | 5,000 | 1,693 |
| 2018-03-26 | 1,636 | 1,646 | 1,621 | 1,645 | 3,700 | 1,645 |
| 2018-03-23 | 1,651 | 1,652 | 1,630 | 1,649 | 3,300 | 1,649 |
| 2018-03-22 | 1,672 | 1,672 | 1,650 | 1,650 | 5,600 | 1,650 |
| 2018-03-20 | 1,666 | 1,677 | 1,656 | 1,656 | 3,500 | 1,656 |
| 2018-03-19 | 1,699 | 1,699 | 1,664 | 1,664 | 1,900 | 1,664 |
| 2018-03-16 | 1,699 | 1,699 | 1,682 | 1,682 | 1,100 | 1,682 |
| 2018-03-15 | 1,662 | 1,696 | 1,662 | 1,678 | 1,500 | 1,678 |
| 2018-03-14 | 1,691 | 1,694 | 1,657 | 1,657 | 4,600 | 1,657 |
| 2018-03-13 | 1,705 | 1,717 | 1,691 | 1,717 | 3,600 | 1,717 |
| 2018-03-12 | 1,709 | 1,720 | 1,696 | 1,698 | 2,700 | 1,698 |
| 2018-03-09 | 1,705 | 1,710 | 1,697 | 1,703 | 2,800 | 1,703 |
| 2018-03-08 | 1,693 | 1,699 | 1,693 | 1,695 | 2,100 | 1,695 |
| 2018-03-07 | 1,710 | 1,710 | 1,693 | 1,693 | 2,100 | 1,693 |
| 2018-03-06 | 1,687 | 1,709 | 1,687 | 1,707 | 5,100 | 1,707 |
| 2018-03-05 | 1,689 | 1,690 | 1,650 | 1,686 | 4,100 | 1,686 |
| 2018-03-02 | 1,652 | 1,692 | 1,651 | 1,690 | 3,100 | 1,690 |
| 2018-03-01 | 1,717 | 1,717 | 1,677 | 1,685 | 3,500 | 1,685 |
| 2018-02-28 | 1,710 | 1,710 | 1,653 | 1,692 | 3,100 | 1,692 |
| 2018-02-27 | 1,680 | 1,700 | 1,640 | 1,700 | 3,800 | 1,700 |
| 2018-02-26 | 1,670 | 1,717 | 1,670 | 1,684 | 5,600 | 1,684 |
| 2018-02-23 | 1,650 | 1,664 | 1,649 | 1,664 | 2,800 | 1,664 |
| 2018-02-22 | 1,616 | 1,650 | 1,616 | 1,650 | 1,900 | 1,650 |
| 2018-02-21 | 1,650 | 1,650 | 1,645 | 1,650 | 1,800 | 1,650 |
| 2018-02-20 | 1,647 | 1,647 | 1,616 | 1,640 | 1,600 | 1,640 |
| 2018-02-19 | 1,648 | 1,648 | 1,608 | 1,625 | 1,600 | 1,625 |
| 2018-02-16 | 1,633 | 1,650 | 1,631 | 1,631 | 1,600 | 1,631 |
| 2018-02-15 | 1,600 | 1,606 | 1,580 | 1,605 | 6,100 | 1,605 |
| 2018-02-14 | 1,646 | 1,661 | 1,553 | 1,597 | 4,100 | 1,597 |
| 2018-02-13 | 1,638 | 1,638 | 1,604 | 1,606 | 5,000 | 1,606 |
| 2018-02-09 | 1,512 | 1,603 | 1,512 | 1,603 | 4,400 | 1,603 |
| 2018-02-08 | 1,572 | 1,600 | 1,572 | 1,585 | 7,900 | 1,585 |
| 2018-02-07 | 1,557 | 1,578 | 1,557 | 1,570 | 4,600 | 1,570 |
| 2018-02-06 | 1,557 | 1,558 | 1,445 | 1,527 | 18,300 | 1,527 |
| 2018-02-05 | 1,603 | 1,603 | 1,571 | 1,590 | 8,300 | 1,590 |
| 2018-02-02 | 1,639 | 1,639 | 1,581 | 1,636 | 5,300 | 1,636 |
| 2018-02-01 | 1,580 | 1,629 | 1,562 | 1,618 | 11,100 | 1,618 |
| 2018-01-31 | 1,600 | 1,604 | 1,555 | 1,565 | 6,800 | 1,565 |
| 2018-01-30 | 1,648 | 1,651 | 1,607 | 1,621 | 6,400 | 1,621 |
| 2018-01-29 | 1,657 | 1,660 | 1,635 | 1,648 | 10,300 | 1,648 |
| 2018-01-26 | 1,655 | 1,715 | 1,655 | 1,691 | 10,000 | 1,691 |
| 2018-01-25 | 1,662 | 1,670 | 1,654 | 1,670 | 5,500 | 1,670 |
| 2018-01-24 | 1,651 | 1,674 | 1,651 | 1,662 | 5,800 | 1,662 |
| 2018-01-23 | 1,680 | 1,680 | 1,650 | 1,679 | 4,400 | 1,679 |
| 2018-01-22 | 1,665 | 1,680 | 1,641 | 1,680 | 10,800 | 1,680 |
| 2018-01-19 | 1,715 | 1,715 | 1,693 | 1,693 | 3,300 | 1,693 |
| 2018-01-18 | 1,707 | 1,715 | 1,680 | 1,715 | 7,800 | 1,715 |
| 2018-01-17 | 1,717 | 1,724 | 1,711 | 1,724 | 6,600 | 1,724 |
| 2018-01-16 | 1,726 | 1,758 | 1,726 | 1,726 | 6,500 | 1,726 |
| 2018-01-15 | 1,755 | 1,761 | 1,755 | 1,759 | 5,200 | 1,759 |
| 2018-01-12 | 1,752 | 1,764 | 1,751 | 1,759 | 5,400 | 1,759 |
| 2018-01-11 | 1,744 | 1,768 | 1,744 | 1,767 | 4,000 | 1,767 |
| 2018-01-10 | 1,740 | 1,769 | 1,740 | 1,769 | 8,200 | 1,769 |
| 2018-01-09 | 1,725 | 1,749 | 1,720 | 1,748 | 10,500 | 1,748 |
| 2018-01-05 | 1,716 | 1,750 | 1,716 | 1,729 | 11,000 | 1,729 |
| 2018-01-04 | 1,719 | 1,789 | 1,719 | 1,750 | 15,300 | 1,750 |
分割・併合履歴 ： なし