7808 (株)シー・エス・ランバー 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 | 836 | 841 | 832 | 832 | 2,600 | 832 |
| 2018-12-27 | 841 | 856 | 829 | 854 | 5,800 | 854 |
| 2018-12-26 | 848 | 848 | 813 | 825 | 4,700 | 825 |
| 2018-12-25 | 803 | 803 | 762 | 762 | 19,800 | 762 |
| 2018-12-21 | 787 | 818 | 764 | 818 | 55,600 | 818 |
| 2018-12-20 | 911 | 911 | 862 | 862 | 5,200 | 862 |
| 2018-12-19 | 913 | 931 | 911 | 911 | 7,300 | 911 |
| 2018-12-18 | 946 | 946 | 919 | 921 | 6,000 | 921 |
| 2018-12-17 | 988 | 988 | 945 | 946 | 7,500 | 946 |
| 2018-12-14 | 998 | 999 | 988 | 988 | 5,500 | 988 |
| 2018-12-13 | 1,024 | 1,029 | 999 | 1,000 | 5,100 | 1,000 |
| 2018-12-12 | 1,025 | 1,028 | 1,015 | 1,025 | 2,100 | 1,025 |
| 2018-12-11 | 1,087 | 1,087 | 1,013 | 1,013 | 8,500 | 1,013 |
| 2018-12-10 | 1,066 | 1,066 | 1,001 | 1,001 | 1,100 | 1,001 |
| 2018-12-07 | 1,056 | 1,070 | 1,050 | 1,066 | 2,600 | 1,066 |
| 2018-12-06 | 1,087 | 1,147 | 1,063 | 1,070 | 4,800 | 1,070 |
| 2018-12-05 | 1,129 | 1,159 | 1,111 | 1,117 | 5,300 | 1,117 |
| 2018-12-04 | 1,145 | 1,146 | 1,137 | 1,144 | 3,800 | 1,144 |
| 2018-12-03 | 1,155 | 1,156 | 1,131 | 1,146 | 8,900 | 1,146 |
| 2018-11-30 | 1,184 | 1,184 | 1,166 | 1,166 | 800 | 1,166 |
| 2018-11-29 | 1,186 | 1,186 | 1,142 | 1,184 | 6,900 | 1,184 |
| 2018-11-28 | 1,142 | 1,210 | 1,124 | 1,185 | 10,100 | 1,185 |
| 2018-11-27 | 1,224 | 1,261 | 1,224 | 1,242 | 4,800 | 1,242 |
| 2018-11-26 | 1,264 | 1,264 | 1,254 | 1,254 | 1,100 | 1,254 |
| 2018-11-22 | 1,250 | 1,264 | 1,250 | 1,264 | 500 | 1,264 |
| 2018-11-21 | 1,254 | 1,259 | 1,249 | 1,249 | 1,800 | 1,249 |
| 2018-11-20 | 1,258 | 1,273 | 1,251 | 1,254 | 2,200 | 1,254 |
| 2018-11-19 | 1,264 | 1,285 | 1,258 | 1,264 | 2,400 | 1,264 |
| 2018-11-16 | 1,305 | 1,305 | 1,264 | 1,269 | 3,500 | 1,269 |
| 2018-11-15 | 1,307 | 1,307 | 1,290 | 1,305 | 2,600 | 1,305 |
| 2018-11-14 | 1,310 | 1,310 | 1,285 | 1,287 | 1,700 | 1,287 |
| 2018-11-13 | 1,290 | 1,290 | 1,284 | 1,284 | 1,000 | 1,284 |
| 2018-11-12 | 1,290 | 1,291 | 1,290 | 1,290 | 1,400 | 1,290 |
| 2018-11-09 | 1,299 | 1,318 | 1,290 | 1,290 | 1,000 | 1,290 |
| 2018-11-08 | 1,288 | 1,318 | 1,288 | 1,318 | 1,000 | 1,318 |
| 2018-11-07 | 1,301 | 1,315 | 1,301 | 1,315 | 2,100 | 1,315 |
| 2018-11-06 | 1,279 | 1,317 | 1,279 | 1,301 | 4,900 | 1,301 |
| 2018-11-05 | 1,279 | 1,287 | 1,279 | 1,280 | 10,000 | 1,280 |
| 2018-11-02 | 1,215 | 1,240 | 1,215 | 1,238 | 3,100 | 1,238 |
| 2018-11-01 | 1,215 | 1,220 | 1,215 | 1,215 | 1,300 | 1,215 |
| 2018-10-31 | 1,182 | 1,186 | 1,178 | 1,185 | 5,900 | 1,185 |
| 2018-10-30 | 1,156 | 1,201 | 1,141 | 1,176 | 13,600 | 1,176 |
| 2018-10-29 | 1,250 | 1,250 | 1,215 | 1,215 | 6,000 | 1,215 |
| 2018-10-26 | 1,298 | 1,336 | 1,250 | 1,252 | 3,400 | 1,252 |
| 2018-10-25 | 1,338 | 1,338 | 1,302 | 1,302 | 3,400 | 1,302 |
| 2018-10-24 | 1,348 | 1,370 | 1,340 | 1,368 | 1,800 | 1,368 |
| 2018-10-23 | 1,376 | 1,376 | 1,353 | 1,353 | 900 | 1,353 |
| 2018-10-22 | 1,377 | 1,377 | 1,365 | 1,376 | 700 | 1,376 |
| 2018-10-19 | 1,376 | 1,378 | 1,360 | 1,377 | 2,300 | 1,377 |
| 2018-10-18 | 1,371 | 1,378 | 1,371 | 1,376 | 300 | 1,376 |
| 2018-10-17 | 1,372 | 1,375 | 1,362 | 1,362 | 600 | 1,362 |
| 2018-10-16 | 1,332 | 1,355 | 1,332 | 1,350 | 5,000 | 1,350 |
| 2018-10-15 | 1,380 | 1,380 | 1,360 | 1,380 | 1,500 | 1,380 |
| 2018-10-12 | 1,354 | 1,381 | 1,354 | 1,381 | 1,900 | 1,381 |
| 2018-10-11 | 1,339 | 1,384 | 1,328 | 1,384 | 3,500 | 1,384 |
| 2018-10-10 | 1,430 | 1,430 | 1,429 | 1,429 | 300 | 1,429 |
| 2018-10-09 | 1,397 | 1,401 | 1,397 | 1,401 | 800 | 1,401 |
| 2018-10-05 | 1,443 | 1,443 | 1,424 | 1,424 | 2,400 | 1,424 |
| 2018-10-04 | 1,426 | 1,426 | 1,417 | 1,418 | 600 | 1,418 |
| 2018-10-03 | 1,422 | 1,423 | 1,415 | 1,415 | 600 | 1,415 |
| 2018-10-02 | 1,422 | 1,439 | 1,422 | 1,431 | 1,100 | 1,431 |
| 2018-10-01 | 1,440 | 1,440 | 1,422 | 1,422 | 1,200 | 1,422 |
| 2018-09-28 | 1,411 | 1,412 | 1,410 | 1,410 | 2,500 | 1,410 |
| 2018-09-27 | 1,425 | 1,450 | 1,420 | 1,420 | 4,300 | 1,420 |
| 2018-09-26 | 1,405 | 1,424 | 1,405 | 1,424 | 4,600 | 1,424 |
| 2018-09-25 | 1,398 | 1,413 | 1,398 | 1,400 | 1,200 | 1,400 |
| 2018-09-21 | 1,404 | 1,404 | 1,398 | 1,398 | 200 | 1,398 |
| 2018-09-20 | 1,395 | 1,400 | 1,385 | 1,392 | 2,400 | 1,392 |
| 2018-09-19 | 1,385 | 1,398 | 1,385 | 1,392 | 1,500 | 1,392 |
| 2018-09-18 | 1,372 | 1,385 | 1,372 | 1,385 | 1,800 | 1,385 |
| 2018-09-14 | 1,384 | 1,384 | 1,364 | 1,370 | 900 | 1,370 |
| 2018-09-13 | 1,361 | 1,361 | 1,360 | 1,360 | 300 | 1,360 |
| 2018-09-12 | 1,363 | 1,366 | 1,360 | 1,360 | 1,700 | 1,360 |
| 2018-09-11 | 1,380 | 1,380 | 1,370 | 1,370 | 1,200 | 1,370 |
| 2018-09-10 | 1,379 | 1,394 | 1,379 | 1,381 | 1,100 | 1,381 |
| 2018-09-07 | 1,373 | 1,399 | 1,371 | 1,379 | 4,000 | 1,379 |
| 2018-09-06 | 1,378 | 1,392 | 1,378 | 1,389 | 1,400 | 1,389 |
| 2018-09-05 | 1,416 | 1,416 | 1,396 | 1,398 | 1,500 | 1,398 |
| 2018-09-04 | 1,403 | 1,403 | 1,403 | 1,403 | 300 | 1,403 |
| 2018-09-03 | 1,415 | 1,419 | 1,403 | 1,403 | 1,000 | 1,403 |
| 2018-08-31 | 1,425 | 1,425 | 1,410 | 1,411 | 800 | 1,411 |
| 2018-08-30 | 1,410 | 1,425 | 1,410 | 1,425 | 1,000 | 1,425 |
| 2018-08-29 | 1,428 | 1,428 | 1,398 | 1,420 | 2,100 | 1,420 |
| 2018-08-28 | 1,409 | 1,414 | 1,401 | 1,414 | 2,200 | 1,414 |
| 2018-08-27 | 1,405 | 1,410 | 1,405 | 1,406 | 700 | 1,406 |
| 2018-08-24 | 1,408 | 1,408 | 1,393 | 1,403 | 700 | 1,403 |
| 2018-08-23 | 1,411 | 1,411 | 1,400 | 1,404 | 600 | 1,404 |
| 2018-08-22 | 1,395 | 1,403 | 1,390 | 1,390 | 600 | 1,390 |
| 2018-08-21 | 1,395 | 1,404 | 1,381 | 1,404 | 700 | 1,404 |
| 2018-08-20 | 1,410 | 1,410 | 1,395 | 1,395 | 500 | 1,395 |
| 2018-08-17 | 1,395 | 1,414 | 1,395 | 1,410 | 400 | 1,410 |
| 2018-08-16 | 1,376 | 1,377 | 1,375 | 1,376 | 1,900 | 1,376 |
| 2018-08-15 | 1,378 | 1,400 | 1,375 | 1,375 | 1,800 | 1,375 |
| 2018-08-14 | 1,411 | 1,411 | 1,391 | 1,395 | 2,200 | 1,395 |
| 2018-08-13 | 1,424 | 1,454 | 1,401 | 1,403 | 2,700 | 1,403 |
| 2018-08-10 | 1,460 | 1,460 | 1,424 | 1,424 | 1,200 | 1,424 |
| 2018-08-09 | 1,410 | 1,430 | 1,410 | 1,430 | 1,000 | 1,430 |
| 2018-08-08 | 1,405 | 1,422 | 1,405 | 1,407 | 400 | 1,407 |
| 2018-08-07 | 1,413 | 1,413 | 1,401 | 1,401 | 2,600 | 1,401 |
| 2018-08-06 | 1,445 | 1,460 | 1,430 | 1,430 | 1,800 | 1,430 |
| 2018-08-03 | 1,430 | 1,430 | 1,415 | 1,415 | 700 | 1,415 |
| 2018-08-02 | 1,413 | 1,435 | 1,413 | 1,430 | 2,600 | 1,430 |
| 2018-08-01 | 1,430 | 1,430 | 1,416 | 1,418 | 900 | 1,418 |
| 2018-07-31 | 1,415 | 1,431 | 1,414 | 1,430 | 3,600 | 1,430 |
| 2018-07-30 | 1,401 | 1,417 | 1,401 | 1,410 | 6,400 | 1,410 |
| 2018-07-27 | 1,407 | 1,417 | 1,400 | 1,407 | 3,200 | 1,407 |
| 2018-07-26 | 1,390 | 1,400 | 1,390 | 1,400 | 900 | 1,400 |
| 2018-07-25 | 1,414 | 1,414 | 1,384 | 1,388 | 1,300 | 1,388 |
| 2018-07-24 | 1,378 | 1,385 | 1,373 | 1,385 | 1,700 | 1,385 |
| 2018-07-23 | 1,380 | 1,382 | 1,379 | 1,380 | 2,000 | 1,380 |
| 2018-07-20 | 1,385 | 1,385 | 1,382 | 1,382 | 700 | 1,382 |
| 2018-07-19 | 1,395 | 1,396 | 1,383 | 1,383 | 800 | 1,383 |
| 2018-07-18 | 1,400 | 1,415 | 1,382 | 1,382 | 3,400 | 1,382 |
| 2018-07-17 | 1,418 | 1,418 | 1,393 | 1,393 | 1,700 | 1,393 |
| 2018-07-13 | 1,381 | 1,408 | 1,378 | 1,388 | 4,000 | 1,388 |
| 2018-07-12 | 1,379 | 1,381 | 1,375 | 1,380 | 1,000 | 1,380 |
| 2018-07-11 | 1,439 | 1,439 | 1,374 | 1,381 | 3,200 | 1,381 |
| 2018-07-10 | 1,389 | 1,390 | 1,380 | 1,382 | 1,500 | 1,382 |
| 2018-07-09 | 1,389 | 1,400 | 1,387 | 1,387 | 2,100 | 1,387 |
| 2018-07-06 | 1,386 | 1,390 | 1,386 | 1,386 | 700 | 1,386 |
| 2018-07-05 | 1,448 | 1,448 | 1,373 | 1,373 | 2,600 | 1,373 |
| 2018-07-04 | 1,420 | 1,420 | 1,390 | 1,390 | 4,900 | 1,390 |
| 2018-07-03 | 1,415 | 1,416 | 1,412 | 1,412 | 2,400 | 1,412 |
| 2018-07-02 | 1,437 | 1,437 | 1,414 | 1,414 | 2,400 | 1,414 |
| 2018-06-29 | 1,430 | 1,430 | 1,415 | 1,418 | 2,200 | 1,418 |
| 2018-06-28 | 1,445 | 1,445 | 1,421 | 1,422 | 1,300 | 1,422 |
| 2018-06-27 | 1,445 | 1,456 | 1,445 | 1,450 | 1,800 | 1,450 |
| 2018-06-26 | 1,444 | 1,444 | 1,435 | 1,435 | 500 | 1,435 |
| 2018-06-25 | 1,441 | 1,450 | 1,428 | 1,432 | 2,700 | 1,432 |
| 2018-06-22 | 1,440 | 1,472 | 1,440 | 1,453 | 2,900 | 1,453 |
| 2018-06-21 | 1,445 | 1,445 | 1,430 | 1,440 | 1,700 | 1,440 |
| 2018-06-20 | 1,454 | 1,469 | 1,444 | 1,450 | 4,200 | 1,450 |
| 2018-06-19 | 1,490 | 1,497 | 1,455 | 1,463 | 4,600 | 1,463 |
| 2018-06-18 | 1,521 | 1,521 | 1,489 | 1,499 | 7,900 | 1,499 |
| 2018-06-15 | 1,524 | 1,524 | 1,502 | 1,505 | 5,500 | 1,505 |
| 2018-06-14 | 1,506 | 1,519 | 1,503 | 1,507 | 2,900 | 1,507 |
| 2018-06-13 | 1,518 | 1,523 | 1,515 | 1,517 | 2,400 | 1,517 |
| 2018-06-12 | 1,532 | 1,533 | 1,522 | 1,522 | 1,800 | 1,522 |
| 2018-06-11 | 1,521 | 1,537 | 1,520 | 1,533 | 2,000 | 1,533 |
| 2018-06-08 | 1,546 | 1,546 | 1,520 | 1,526 | 2,600 | 1,526 |
| 2018-06-07 | 1,526 | 1,551 | 1,525 | 1,532 | 2,000 | 1,532 |
| 2018-06-06 | 1,531 | 1,531 | 1,525 | 1,525 | 1,400 | 1,525 |
| 2018-06-05 | 1,547 | 1,547 | 1,527 | 1,534 | 2,300 | 1,534 |
| 2018-06-04 | 1,524 | 1,540 | 1,524 | 1,528 | 1,700 | 1,528 |
| 2018-06-01 | 1,512 | 1,533 | 1,512 | 1,520 | 3,800 | 1,520 |
| 2018-05-31 | 1,538 | 1,538 | 1,526 | 1,526 | 2,000 | 1,526 |
| 2018-05-30 | 1,531 | 1,567 | 1,518 | 1,534 | 4,400 | 1,534 |
| 2018-05-29 | 1,585 | 1,586 | 1,571 | 1,571 | 7,700 | 1,571 |
| 2018-05-28 | 1,584 | 1,594 | 1,584 | 1,586 | 6,300 | 1,586 |
| 2018-05-25 | 1,592 | 1,599 | 1,588 | 1,591 | 2,700 | 1,591 |
| 2018-05-24 | 1,616 | 1,620 | 1,581 | 1,600 | 20,100 | 1,600 |
| 2018-05-23 | 1,635 | 1,635 | 1,617 | 1,633 | 12,500 | 1,633 |
| 2018-05-22 | 1,604 | 1,640 | 1,582 | 1,624 | 58,800 | 1,624 |
| 2018-05-21 | 1,724 | 1,741 | 1,706 | 1,717 | 3,600 | 1,717 |
| 2018-05-18 | 1,701 | 1,722 | 1,698 | 1,698 | 2,500 | 1,698 |
| 2018-05-17 | 1,703 | 1,703 | 1,695 | 1,701 | 1,900 | 1,701 |
| 2018-05-16 | 1,702 | 1,718 | 1,700 | 1,700 | 2,500 | 1,700 |
| 2018-05-15 | 1,700 | 1,706 | 1,700 | 1,706 | 1,800 | 1,706 |
| 2018-05-14 | 1,703 | 1,718 | 1,695 | 1,700 | 3,800 | 1,700 |
| 2018-05-11 | 1,720 | 1,726 | 1,698 | 1,706 | 3,200 | 1,706 |
| 2018-05-10 | 1,725 | 1,725 | 1,725 | 1,725 | 800 | 1,725 |
| 2018-05-09 | 1,736 | 1,736 | 1,719 | 1,720 | 4,100 | 1,720 |
| 2018-05-08 | 1,716 | 1,728 | 1,699 | 1,728 | 22,300 | 1,728 |
| 2018-05-07 | 1,695 | 1,745 | 1,689 | 1,725 | 6,300 | 1,725 |
| 2018-05-02 | 1,631 | 1,689 | 1,631 | 1,660 | 5,700 | 1,660 |
| 2018-05-01 | 1,630 | 1,650 | 1,628 | 1,628 | 6,000 | 1,628 |
| 2018-04-27 | 1,715 | 1,715 | 1,608 | 1,625 | 27,300 | 1,625 |
| 2018-04-26 | 1,720 | 1,724 | 1,710 | 1,710 | 5,100 | 1,710 |
| 2018-04-25 | 1,721 | 1,721 | 1,720 | 1,720 | 700 | 1,720 |
| 2018-04-24 | 1,712 | 1,730 | 1,707 | 1,721 | 1,600 | 1,721 |
| 2018-04-23 | 1,722 | 1,736 | 1,710 | 1,728 | 7,800 | 1,728 |
| 2018-04-20 | 1,730 | 1,731 | 1,702 | 1,721 | 5,100 | 1,721 |
| 2018-04-19 | 1,714 | 1,740 | 1,713 | 1,724 | 4,500 | 1,724 |
| 2018-04-18 | 1,700 | 1,727 | 1,700 | 1,710 | 3,700 | 1,710 |
| 2018-04-17 | 1,685 | 1,725 | 1,666 | 1,700 | 12,100 | 1,700 |
| 2018-04-16 | 1,751 | 1,787 | 1,693 | 1,701 | 38,600 | 1,701 |
| 2018-04-13 | 1,925 | 1,960 | 1,910 | 1,940 | 7,600 | 1,940 |
| 2018-04-12 | 1,906 | 1,929 | 1,905 | 1,925 | 4,000 | 1,925 |
| 2018-04-11 | 1,945 | 1,960 | 1,904 | 1,943 | 5,600 | 1,943 |
| 2018-04-10 | 1,975 | 1,975 | 1,940 | 1,962 | 2,700 | 1,962 |
| 2018-04-09 | 1,990 | 2,000 | 1,962 | 1,978 | 3,400 | 1,978 |
| 2018-04-06 | 2,058 | 2,061 | 1,981 | 2,004 | 8,100 | 2,004 |
| 2018-04-05 | 2,084 | 2,084 | 2,043 | 2,061 | 5,100 | 2,061 |
| 2018-04-04 | 2,026 | 2,092 | 2,026 | 2,034 | 5,500 | 2,034 |
| 2018-04-03 | 2,079 | 2,080 | 2,028 | 2,052 | 9,400 | 2,052 |
| 2018-03-30 | 2,094 | 2,099 | 2,065 | 2,065 | 6,500 | 2,065 |
| 2018-03-29 | 2,048 | 2,066 | 2,010 | 2,054 | 13,100 | 2,054 |
| 2018-03-28 | 2,050 | 2,058 | 2,007 | 2,048 | 8,800 | 2,048 |
| 2018-03-27 | 1,979 | 2,076 | 1,979 | 2,058 | 27,700 | 2,058 |
| 2018-03-26 | 1,994 | 1,994 | 1,934 | 1,977 | 14,400 | 1,977 |
| 2018-03-23 | 1,940 | 1,950 | 1,881 | 1,917 | 19,100 | 1,917 |
| 2018-03-22 | 1,950 | 1,997 | 1,922 | 1,981 | 16,700 | 1,981 |
| 2018-03-20 | 1,947 | 1,952 | 1,926 | 1,950 | 4,600 | 1,950 |
| 2018-03-19 | 1,925 | 1,980 | 1,892 | 1,933 | 25,700 | 1,933 |
| 2018-03-16 | 1,853 | 1,892 | 1,846 | 1,885 | 9,300 | 1,885 |
| 2018-03-15 | 1,844 | 1,866 | 1,831 | 1,831 | 1,400 | 1,831 |
| 2018-03-14 | 1,809 | 1,883 | 1,800 | 1,853 | 6,200 | 1,853 |
| 2018-03-13 | 1,801 | 1,822 | 1,794 | 1,822 | 2,600 | 1,822 |
| 2018-03-12 | 1,800 | 1,820 | 1,799 | 1,799 | 4,300 | 1,799 |
| 2018-03-09 | 1,821 | 1,838 | 1,789 | 1,798 | 5,200 | 1,798 |
| 2018-03-08 | 1,819 | 1,833 | 1,818 | 1,820 | 3,100 | 1,820 |
| 2018-03-07 | 1,800 | 1,817 | 1,787 | 1,812 | 4,300 | 1,812 |
| 2018-03-06 | 1,827 | 1,850 | 1,785 | 1,788 | 10,700 | 1,788 |
| 2018-03-05 | 1,901 | 1,901 | 1,784 | 1,800 | 11,500 | 1,800 |
| 2018-03-02 | 1,831 | 1,850 | 1,808 | 1,819 | 9,700 | 1,819 |
| 2018-03-01 | 1,889 | 1,889 | 1,852 | 1,852 | 4,400 | 1,852 |
| 2018-02-28 | 1,870 | 1,898 | 1,856 | 1,890 | 12,200 | 1,890 |
| 2018-02-27 | 1,923 | 1,935 | 1,880 | 1,900 | 10,800 | 1,900 |
| 2018-02-26 | 1,908 | 1,932 | 1,901 | 1,904 | 6,400 | 1,904 |
| 2018-02-23 | 1,935 | 1,935 | 1,903 | 1,925 | 6,900 | 1,925 |
| 2018-02-22 | 1,890 | 1,898 | 1,863 | 1,871 | 5,600 | 1,871 |
| 2018-02-21 | 1,843 | 1,920 | 1,819 | 1,871 | 15,800 | 1,871 |
| 2018-02-20 | 1,802 | 1,837 | 1,799 | 1,837 | 5,800 | 1,837 |
| 2018-02-19 | 1,823 | 1,848 | 1,809 | 1,832 | 13,500 | 1,832 |
| 2018-02-16 | 1,764 | 1,848 | 1,746 | 1,803 | 11,400 | 1,803 |
| 2018-02-15 | 1,719 | 1,745 | 1,712 | 1,735 | 9,600 | 1,735 |
| 2018-02-14 | 1,712 | 1,736 | 1,667 | 1,719 | 20,000 | 1,719 |
| 2018-02-13 | 1,767 | 1,769 | 1,723 | 1,723 | 7,400 | 1,723 |
| 2018-02-09 | 1,620 | 1,746 | 1,620 | 1,713 | 23,600 | 1,713 |
| 2018-02-08 | 1,740 | 1,755 | 1,666 | 1,712 | 50,500 | 1,712 |
| 2018-02-07 | 1,883 | 1,904 | 1,726 | 1,726 | 30,000 | 1,726 |
| 2018-02-06 | 1,903 | 1,934 | 1,710 | 1,780 | 48,100 | 1,780 |
| 2018-02-05 | 2,051 | 2,148 | 2,018 | 2,040 | 21,100 | 2,040 |
| 2018-02-02 | 2,202 | 2,202 | 2,150 | 2,151 | 11,000 | 2,151 |
| 2018-02-01 | 2,217 | 2,222 | 2,202 | 2,202 | 8,200 | 2,202 |
| 2018-01-31 | 2,250 | 2,275 | 2,211 | 2,217 | 9,000 | 2,217 |
| 2018-01-30 | 2,305 | 2,319 | 2,220 | 2,270 | 12,700 | 2,270 |
| 2018-01-29 | 2,232 | 2,339 | 2,222 | 2,330 | 21,300 | 2,330 |
| 2018-01-26 | 2,236 | 2,254 | 2,220 | 2,254 | 10,200 | 2,254 |
| 2018-01-25 | 2,253 | 2,265 | 2,213 | 2,243 | 11,400 | 2,243 |
| 2018-01-24 | 2,296 | 2,312 | 2,263 | 2,265 | 19,700 | 2,265 |
| 2018-01-23 | 2,310 | 2,333 | 2,261 | 2,283 | 26,600 | 2,283 |
| 2018-01-22 | 2,300 | 2,343 | 2,252 | 2,252 | 31,900 | 2,252 |
| 2018-01-19 | 2,198 | 2,352 | 2,167 | 2,261 | 72,000 | 2,261 |
| 2018-01-18 | 2,185 | 2,238 | 2,155 | 2,195 | 56,900 | 2,195 |
| 2018-01-17 | 2,106 | 2,140 | 2,084 | 2,140 | 41,400 | 2,140 |
| 2018-01-16 | 2,368 | 2,368 | 2,122 | 2,153 | 239,600 | 2,153 |
| 2018-01-15 | 2,000 | 2,049 | 1,948 | 1,968 | 49,900 | 1,968 |
| 2018-01-12 | 2,140 | 2,159 | 2,100 | 2,130 | 42,000 | 2,130 |
| 2018-01-11 | 2,086 | 2,187 | 2,054 | 2,160 | 133,300 | 2,160 |
| 2018-01-10 | 1,965 | 2,035 | 1,965 | 2,022 | 27,300 | 2,022 |
| 2018-01-09 | 1,932 | 1,960 | 1,931 | 1,950 | 7,200 | 1,950 |
| 2018-01-05 | 1,926 | 1,954 | 1,910 | 1,922 | 15,800 | 1,922 |
| 2018-01-04 | 1,972 | 1,975 | 1,905 | 1,911 | 15,500 | 1,911 |
分割・併合履歴 ： なし
