8117 中央自動車工業(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 | 1,466 | 1,470 | 1,442 | 1,450 | 4,600 | 1,450 |
| 2018-12-27 | 1,481 | 1,481 | 1,439 | 1,467 | 27,800 | 1,467 |
| 2018-12-26 | 1,441 | 1,473 | 1,437 | 1,440 | 15,400 | 1,440 |
| 2018-12-25 | 1,412 | 1,490 | 1,404 | 1,471 | 46,500 | 1,471 |
| 2018-12-21 | 1,453 | 1,515 | 1,414 | 1,490 | 47,100 | 1,490 |
| 2018-12-20 | 1,461 | 1,498 | 1,457 | 1,478 | 20,700 | 1,478 |
| 2018-12-19 | 1,500 | 1,501 | 1,455 | 1,497 | 10,500 | 1,497 |
| 2018-12-18 | 1,510 | 1,526 | 1,500 | 1,500 | 7,700 | 1,500 |
| 2018-12-17 | 1,505 | 1,535 | 1,505 | 1,530 | 12,900 | 1,530 |
| 2018-12-14 | 1,528 | 1,528 | 1,509 | 1,510 | 3,800 | 1,510 |
| 2018-12-13 | 1,525 | 1,545 | 1,525 | 1,543 | 2,600 | 1,543 |
| 2018-12-12 | 1,539 | 1,545 | 1,502 | 1,526 | 10,000 | 1,526 |
| 2018-12-11 | 1,555 | 1,559 | 1,498 | 1,539 | 51,000 | 1,539 |
| 2018-12-10 | 1,563 | 1,563 | 1,546 | 1,554 | 4,500 | 1,554 |
| 2018-12-07 | 1,539 | 1,579 | 1,522 | 1,565 | 29,000 | 1,565 |
| 2018-12-06 | 1,526 | 1,550 | 1,519 | 1,521 | 35,900 | 1,521 |
| 2018-12-05 | 1,500 | 1,512 | 1,490 | 1,496 | 33,300 | 1,496 |
| 2018-12-04 | 1,506 | 1,508 | 1,498 | 1,498 | 2,900 | 1,498 |
| 2018-12-03 | 1,493 | 1,518 | 1,493 | 1,510 | 3,300 | 1,510 |
| 2018-11-30 | 1,514 | 1,523 | 1,482 | 1,491 | 8,700 | 1,491 |
| 2018-11-29 | 1,501 | 1,519 | 1,501 | 1,516 | 5,800 | 1,516 |
| 2018-11-28 | 1,498 | 1,535 | 1,487 | 1,500 | 5,000 | 1,500 |
| 2018-11-27 | 1,517 | 1,517 | 1,481 | 1,499 | 11,200 | 1,499 |
| 2018-11-26 | 1,508 | 1,516 | 1,505 | 1,511 | 2,900 | 1,511 |
| 2018-11-22 | 1,540 | 1,558 | 1,517 | 1,520 | 15,200 | 1,520 |
| 2018-11-21 | 1,531 | 1,534 | 1,500 | 1,530 | 8,100 | 1,530 |
| 2018-11-20 | 1,572 | 1,572 | 1,534 | 1,550 | 7,500 | 1,550 |
| 2018-11-19 | 1,512 | 1,568 | 1,512 | 1,557 | 48,500 | 1,557 |
| 2018-11-16 | 1,530 | 1,530 | 1,519 | 1,520 | 46,000 | 1,520 |
| 2018-11-15 | 1,511 | 1,570 | 1,511 | 1,537 | 24,300 | 1,537 |
| 2018-11-14 | 1,533 | 1,585 | 1,522 | 1,540 | 17,300 | 1,540 |
| 2018-11-13 | 1,533 | 1,560 | 1,533 | 1,536 | 3,900 | 1,536 |
| 2018-11-12 | 1,540 | 1,540 | 1,527 | 1,535 | 5,800 | 1,535 |
| 2018-11-09 | 1,548 | 1,549 | 1,539 | 1,540 | 14,300 | 1,540 |
| 2018-11-08 | 1,566 | 1,574 | 1,566 | 1,574 | 700 | 1,574 |
| 2018-11-07 | 1,573 | 1,573 | 1,550 | 1,550 | 500 | 1,550 |
| 2018-11-06 | 1,574 | 1,576 | 1,541 | 1,545 | 2,000 | 1,545 |
| 2018-11-05 | 1,561 | 1,592 | 1,545 | 1,574 | 6,000 | 1,574 |
| 2018-11-02 | 1,545 | 1,569 | 1,540 | 1,569 | 2,300 | 1,569 |
| 2018-11-01 | 1,554 | 1,557 | 1,536 | 1,550 | 2,700 | 1,550 |
| 2018-10-31 | 1,564 | 1,564 | 1,535 | 1,535 | 7,000 | 1,535 |
| 2018-10-30 | 1,505 | 1,538 | 1,500 | 1,536 | 4,100 | 1,536 |
| 2018-10-29 | 1,579 | 1,579 | 1,501 | 1,515 | 11,400 | 1,515 |
| 2018-10-26 | 1,549 | 1,573 | 1,549 | 1,569 | 2,600 | 1,569 |
| 2018-10-25 | 1,507 | 1,641 | 1,504 | 1,535 | 16,900 | 1,535 |
| 2018-10-24 | 1,640 | 1,640 | 1,587 | 1,587 | 3,900 | 1,587 |
| 2018-10-23 | 1,635 | 1,643 | 1,613 | 1,641 | 4,200 | 1,641 |
| 2018-10-22 | 1,637 | 1,637 | 1,618 | 1,632 | 1,900 | 1,632 |
| 2018-10-19 | 1,566 | 1,630 | 1,566 | 1,630 | 5,800 | 1,630 |
| 2018-10-18 | 1,600 | 1,608 | 1,550 | 1,567 | 6,700 | 1,567 |
| 2018-10-17 | 1,609 | 1,614 | 1,591 | 1,597 | 8,300 | 1,597 |
| 2018-10-16 | 1,599 | 1,623 | 1,568 | 1,607 | 12,400 | 1,607 |
| 2018-10-15 | 1,610 | 1,618 | 1,599 | 1,601 | 5,700 | 1,601 |
| 2018-10-12 | 1,609 | 1,623 | 1,597 | 1,613 | 3,100 | 1,613 |
| 2018-10-11 | 1,600 | 1,627 | 1,552 | 1,626 | 8,900 | 1,626 |
| 2018-10-10 | 1,627 | 1,640 | 1,626 | 1,629 | 18,000 | 1,629 |
| 2018-10-09 | 1,609 | 1,650 | 1,607 | 1,625 | 22,400 | 1,625 |
| 2018-10-05 | 1,627 | 1,637 | 1,605 | 1,631 | 4,700 | 1,631 |
| 2018-10-04 | 1,613 | 1,631 | 1,613 | 1,629 | 1,800 | 1,629 |
| 2018-10-03 | 1,626 | 1,641 | 1,614 | 1,614 | 8,800 | 1,614 |
| 2018-10-02 | 1,628 | 1,657 | 1,624 | 1,625 | 8,000 | 1,625 |
| 2018-10-01 | 1,632 | 1,638 | 1,626 | 1,631 | 2,300 | 1,631 |
| 2018-09-28 | 1,635 | 1,650 | 1,624 | 1,624 | 8,300 | 1,624 |
| 2018-09-27 | 1,623 | 1,657 | 1,623 | 1,635 | 4,400 | 1,635 |
| 2018-09-26 | 1,623 | 1,635 | 1,612 | 1,628 | 3,800 | 1,628 |
| 2018-09-25 | 1,611 | 1,650 | 1,611 | 1,641 | 14,200 | 1,641 |
| 2018-09-21 | 1,620 | 1,687 | 1,620 | 1,621 | 19,100 | 1,621 |
| 2018-09-20 | 1,609 | 1,630 | 1,609 | 1,620 | 3,500 | 1,620 |
| 2018-09-19 | 1,611 | 1,638 | 1,611 | 1,620 | 5,300 | 1,620 |
| 2018-09-18 | 1,605 | 1,648 | 1,590 | 1,622 | 5,700 | 1,622 |
| 2018-09-14 | 1,600 | 1,626 | 1,599 | 1,599 | 7,500 | 1,599 |
| 2018-09-13 | 1,585 | 1,649 | 1,569 | 1,592 | 5,900 | 1,592 |
| 2018-09-12 | 1,611 | 1,611 | 1,578 | 1,584 | 6,500 | 1,584 |
| 2018-09-11 | 1,605 | 1,638 | 1,605 | 1,625 | 16,000 | 1,625 |
| 2018-09-10 | 1,564 | 1,633 | 1,559 | 1,600 | 7,000 | 1,600 |
| 2018-09-07 | 1,605 | 1,622 | 1,580 | 1,580 | 4,500 | 1,580 |
| 2018-09-06 | 1,621 | 1,633 | 1,605 | 1,612 | 3,400 | 1,612 |
| 2018-09-05 | 1,658 | 1,658 | 1,630 | 1,632 | 6,800 | 1,632 |
| 2018-09-04 | 1,626 | 1,648 | 1,617 | 1,632 | 6,600 | 1,632 |
| 2018-09-03 | 1,656 | 1,663 | 1,630 | 1,641 | 8,300 | 1,641 |
| 2018-08-31 | 1,650 | 1,693 | 1,636 | 1,664 | 18,600 | 1,664 |
| 2018-08-30 | 1,660 | 1,677 | 1,652 | 1,656 | 3,500 | 1,656 |
| 2018-08-29 | 1,651 | 1,656 | 1,628 | 1,655 | 3,600 | 1,655 |
| 2018-08-28 | 1,638 | 1,656 | 1,635 | 1,650 | 5,000 | 1,650 |
| 2018-08-27 | 1,595 | 1,647 | 1,595 | 1,641 | 7,500 | 1,641 |
| 2018-08-24 | 1,561 | 1,596 | 1,561 | 1,576 | 9,400 | 1,576 |
| 2018-08-23 | 1,574 | 1,600 | 1,550 | 1,573 | 11,700 | 1,573 |
| 2018-08-22 | 1,541 | 1,575 | 1,532 | 1,560 | 10,000 | 1,560 |
| 2018-08-21 | 1,544 | 1,577 | 1,532 | 1,550 | 10,800 | 1,550 |
| 2018-08-20 | 1,560 | 1,578 | 1,551 | 1,556 | 6,500 | 1,556 |
| 2018-08-17 | 1,564 | 1,587 | 1,547 | 1,560 | 9,800 | 1,560 |
| 2018-08-16 | 1,582 | 1,592 | 1,560 | 1,563 | 8,100 | 1,563 |
| 2018-08-15 | 1,612 | 1,619 | 1,590 | 1,590 | 3,800 | 1,590 |
| 2018-08-14 | 1,604 | 1,625 | 1,589 | 1,612 | 7,800 | 1,612 |
| 2018-08-13 | 1,623 | 1,627 | 1,580 | 1,620 | 15,400 | 1,620 |
| 2018-08-10 | 1,604 | 1,650 | 1,600 | 1,621 | 10,200 | 1,621 |
| 2018-08-09 | 1,617 | 1,632 | 1,596 | 1,629 | 10,200 | 1,629 |
| 2018-08-08 | 1,597 | 1,650 | 1,595 | 1,603 | 8,800 | 1,603 |
| 2018-08-07 | 1,646 | 1,646 | 1,582 | 1,591 | 20,500 | 1,591 |
| 2018-08-06 | 1,601 | 1,676 | 1,570 | 1,646 | 38,500 | 1,646 |
| 2018-08-03 | 1,817 | 1,817 | 1,751 | 1,775 | 11,800 | 1,775 |
| 2018-08-02 | 1,804 | 1,810 | 1,800 | 1,800 | 4,600 | 1,800 |
| 2018-08-01 | 1,815 | 1,819 | 1,807 | 1,807 | 2,400 | 1,807 |
| 2018-07-31 | 1,805 | 1,844 | 1,803 | 1,819 | 2,400 | 1,819 |
| 2018-07-30 | 1,816 | 1,816 | 1,805 | 1,805 | 2,600 | 1,805 |
| 2018-07-27 | 1,849 | 1,850 | 1,805 | 1,817 | 5,800 | 1,817 |
| 2018-07-26 | 1,801 | 1,823 | 1,797 | 1,821 | 3,800 | 1,821 |
| 2018-07-25 | 1,809 | 1,820 | 1,803 | 1,813 | 2,200 | 1,813 |
| 2018-07-24 | 1,801 | 1,815 | 1,801 | 1,808 | 1,700 | 1,808 |
| 2018-07-23 | 1,800 | 1,804 | 1,798 | 1,798 | 3,100 | 1,798 |
| 2018-07-20 | 1,803 | 1,804 | 1,802 | 1,803 | 1,800 | 1,803 |
| 2018-07-19 | 1,828 | 1,830 | 1,812 | 1,814 | 5,700 | 1,814 |
| 2018-07-18 | 1,822 | 1,822 | 1,810 | 1,815 | 1,500 | 1,815 |
| 2018-07-17 | 1,800 | 1,805 | 1,797 | 1,801 | 8,800 | 1,801 |
| 2018-07-13 | 1,809 | 1,810 | 1,792 | 1,799 | 5,700 | 1,799 |
| 2018-07-12 | 1,800 | 1,819 | 1,791 | 1,819 | 25,600 | 1,819 |
| 2018-07-11 | 1,829 | 1,829 | 1,780 | 1,782 | 7,000 | 1,782 |
| 2018-07-10 | 1,777 | 1,830 | 1,771 | 1,830 | 9,300 | 1,830 |
| 2018-07-09 | 1,750 | 1,780 | 1,750 | 1,756 | 13,400 | 1,756 |
| 2018-07-06 | 1,750 | 1,765 | 1,747 | 1,748 | 17,300 | 1,748 |
| 2018-07-05 | 1,749 | 1,767 | 1,747 | 1,749 | 10,300 | 1,749 |
| 2018-07-04 | 1,759 | 1,759 | 1,714 | 1,732 | 15,200 | 1,732 |
| 2018-07-03 | 1,815 | 1,830 | 1,753 | 1,759 | 15,100 | 1,759 |
| 2018-07-02 | 1,860 | 1,874 | 1,813 | 1,814 | 7,100 | 1,814 |
| 2018-06-29 | 1,873 | 1,880 | 1,856 | 1,860 | 5,700 | 1,860 |
| 2018-06-28 | 1,884 | 1,891 | 1,871 | 1,873 | 1,600 | 1,873 |
| 2018-06-27 | 1,914 | 1,914 | 1,866 | 1,866 | 6,800 | 1,866 |
| 2018-06-26 | 1,883 | 1,889 | 1,875 | 1,880 | 3,600 | 1,880 |
| 2018-06-25 | 1,888 | 1,919 | 1,881 | 1,890 | 4,600 | 1,890 |
| 2018-06-22 | 1,935 | 1,935 | 1,860 | 1,913 | 17,100 | 1,913 |
| 2018-06-21 | 1,963 | 1,995 | 1,953 | 1,954 | 4,300 | 1,954 |
| 2018-06-20 | 1,945 | 1,996 | 1,931 | 1,995 | 14,200 | 1,995 |
| 2018-06-19 | 1,912 | 1,984 | 1,910 | 1,962 | 9,900 | 1,962 |
| 2018-06-18 | 2,000 | 2,000 | 1,923 | 1,929 | 8,200 | 1,929 |
| 2018-06-15 | 2,012 | 2,012 | 2,001 | 2,001 | 6,400 | 2,001 |
| 2018-06-14 | 1,995 | 2,035 | 1,995 | 2,013 | 10,200 | 2,013 |
| 2018-06-13 | 2,085 | 2,085 | 1,966 | 1,986 | 28,700 | 1,986 |
| 2018-06-12 | 2,117 | 2,122 | 2,101 | 2,102 | 11,800 | 2,102 |
| 2018-06-11 | 2,139 | 2,140 | 2,125 | 2,131 | 17,600 | 2,131 |
| 2018-06-08 | 2,088 | 2,138 | 2,080 | 2,138 | 29,000 | 2,138 |
| 2018-06-07 | 2,070 | 2,090 | 2,060 | 2,080 | 29,700 | 2,080 |
| 2018-06-06 | 2,016 | 2,100 | 2,016 | 2,070 | 51,600 | 2,070 |
| 2018-06-05 | 2,002 | 2,009 | 1,975 | 1,988 | 12,200 | 1,988 |
| 2018-06-04 | 2,000 | 2,010 | 1,993 | 2,002 | 28,500 | 2,002 |
| 2018-06-01 | 1,980 | 2,030 | 1,979 | 2,005 | 41,000 | 2,005 |
| 2018-05-31 | 1,976 | 1,989 | 1,966 | 1,988 | 21,800 | 1,988 |
| 2018-05-30 | 1,950 | 1,980 | 1,949 | 1,976 | 9,300 | 1,976 |
| 2018-05-29 | 1,960 | 1,978 | 1,955 | 1,970 | 7,600 | 1,970 |
| 2018-05-28 | 2,000 | 2,000 | 1,920 | 1,960 | 26,600 | 1,960 |
| 2018-05-25 | 1,953 | 2,018 | 1,953 | 2,012 | 37,000 | 2,012 |
| 2018-05-24 | 1,955 | 1,980 | 1,945 | 1,980 | 21,100 | 1,980 |
| 2018-05-23 | 1,958 | 1,958 | 1,901 | 1,955 | 16,400 | 1,955 |
| 2018-05-22 | 1,939 | 1,969 | 1,919 | 1,964 | 43,500 | 1,964 |
| 2018-05-21 | 1,830 | 1,900 | 1,818 | 1,899 | 51,900 | 1,899 |
| 2018-05-18 | 1,790 | 1,818 | 1,790 | 1,818 | 13,200 | 1,818 |
| 2018-05-17 | 1,793 | 1,800 | 1,781 | 1,790 | 4,700 | 1,790 |
| 2018-05-16 | 1,794 | 1,797 | 1,780 | 1,785 | 6,100 | 1,785 |
| 2018-05-15 | 1,797 | 1,820 | 1,780 | 1,790 | 22,400 | 1,790 |
| 2018-05-14 | 1,780 | 1,835 | 1,760 | 1,780 | 34,100 | 1,780 |
| 2018-05-11 | 1,780 | 1,791 | 1,763 | 1,780 | 8,800 | 1,780 |
| 2018-05-10 | 1,779 | 1,795 | 1,771 | 1,780 | 12,000 | 1,780 |
| 2018-05-09 | 1,760 | 1,790 | 1,750 | 1,780 | 27,900 | 1,780 |
| 2018-05-08 | 1,736 | 1,770 | 1,731 | 1,760 | 10,700 | 1,760 |
| 2018-05-07 | 1,723 | 1,746 | 1,717 | 1,745 | 10,400 | 1,745 |
| 2018-05-02 | 1,720 | 1,725 | 1,713 | 1,720 | 8,600 | 1,720 |
| 2018-05-01 | 1,700 | 1,709 | 1,697 | 1,707 | 5,300 | 1,707 |
| 2018-04-27 | 1,706 | 1,710 | 1,700 | 1,705 | 5,900 | 1,705 |
| 2018-04-26 | 1,712 | 1,712 | 1,668 | 1,706 | 15,300 | 1,706 |
| 2018-04-25 | 1,698 | 1,709 | 1,698 | 1,709 | 3,400 | 1,709 |
| 2018-04-24 | 1,702 | 1,710 | 1,700 | 1,703 | 2,200 | 1,703 |
| 2018-04-23 | 1,703 | 1,703 | 1,694 | 1,699 | 2,600 | 1,699 |
| 2018-04-20 | 1,707 | 1,707 | 1,698 | 1,703 | 1,600 | 1,703 |
| 2018-04-19 | 1,701 | 1,725 | 1,682 | 1,707 | 9,600 | 1,707 |
| 2018-04-18 | 1,684 | 1,710 | 1,680 | 1,710 | 11,100 | 1,710 |
| 2018-04-17 | 1,676 | 1,679 | 1,633 | 1,671 | 4,700 | 1,671 |
| 2018-04-16 | 1,649 | 1,690 | 1,649 | 1,676 | 12,900 | 1,676 |
| 2018-04-13 | 1,669 | 1,689 | 1,660 | 1,689 | 11,400 | 1,689 |
| 2018-04-12 | 1,658 | 1,669 | 1,641 | 1,658 | 9,300 | 1,658 |
| 2018-04-11 | 1,665 | 1,665 | 1,639 | 1,660 | 7,600 | 1,660 |
| 2018-04-10 | 1,635 | 1,659 | 1,635 | 1,657 | 4,300 | 1,657 |
| 2018-04-09 | 1,625 | 1,648 | 1,618 | 1,630 | 8,000 | 1,630 |
| 2018-04-06 | 1,647 | 1,657 | 1,618 | 1,630 | 13,100 | 1,630 |
| 2018-04-05 | 1,669 | 1,670 | 1,607 | 1,648 | 9,400 | 1,648 |
| 2018-04-04 | 1,675 | 1,675 | 1,628 | 1,648 | 4,600 | 1,648 |
| 2018-04-03 | 1,650 | 1,671 | 1,647 | 1,671 | 3,700 | 1,671 |
| 2018-03-30 | 1,650 | 1,689 | 1,649 | 1,680 | 10,500 | 1,680 |
| 2018-03-29 | 1,609 | 1,658 | 1,609 | 1,653 | 12,300 | 1,653 |
| 2018-03-28 | 1,597 | 1,606 | 1,588 | 1,604 | 5,800 | 1,604 |
| 2018-03-27 | 1,641 | 1,641 | 1,621 | 1,632 | 6,800 | 1,632 |
| 2018-03-26 | 1,611 | 1,628 | 1,605 | 1,621 | 7,800 | 1,621 |
| 2018-03-23 | 1,654 | 1,668 | 1,651 | 1,653 | 10,100 | 1,653 |
| 2018-03-22 | 1,650 | 1,713 | 1,629 | 1,713 | 14,000 | 1,713 |
| 2018-03-20 | 1,685 | 1,686 | 1,639 | 1,648 | 9,900 | 1,648 |
| 2018-03-19 | 1,713 | 1,717 | 1,679 | 1,696 | 7,500 | 1,696 |
| 2018-03-16 | 1,703 | 1,743 | 1,703 | 1,709 | 15,500 | 1,709 |
| 2018-03-15 | 1,685 | 1,694 | 1,636 | 1,694 | 39,900 | 1,694 |
| 2018-03-14 | 1,673 | 1,680 | 1,651 | 1,678 | 5,900 | 1,678 |
| 2018-03-13 | 1,660 | 1,674 | 1,630 | 1,665 | 6,800 | 1,665 |
| 2018-03-12 | 1,652 | 1,657 | 1,615 | 1,650 | 6,900 | 1,650 |
| 2018-03-09 | 1,630 | 1,636 | 1,625 | 1,630 | 7,400 | 1,630 |
| 2018-03-08 | 1,611 | 1,626 | 1,604 | 1,624 | 5,900 | 1,624 |
| 2018-03-07 | 1,621 | 1,630 | 1,603 | 1,615 | 10,100 | 1,615 |
| 2018-03-06 | 1,615 | 1,617 | 1,600 | 1,617 | 11,400 | 1,617 |
| 2018-03-05 | 1,651 | 1,651 | 1,590 | 1,591 | 9,700 | 1,591 |
| 2018-03-02 | 1,655 | 1,662 | 1,634 | 1,650 | 14,100 | 1,650 |
| 2018-03-01 | 1,732 | 1,732 | 1,686 | 1,692 | 12,900 | 1,692 |
| 2018-02-28 | 1,758 | 1,762 | 1,725 | 1,732 | 9,900 | 1,732 |
| 2018-02-27 | 1,750 | 1,758 | 1,720 | 1,757 | 14,300 | 1,757 |
| 2018-02-26 | 1,699 | 1,764 | 1,698 | 1,746 | 17,400 | 1,746 |
| 2018-02-23 | 1,685 | 1,695 | 1,676 | 1,691 | 6,400 | 1,691 |
| 2018-02-22 | 1,671 | 1,685 | 1,653 | 1,665 | 13,500 | 1,665 |
| 2018-02-21 | 1,662 | 1,673 | 1,629 | 1,667 | 8,600 | 1,667 |
| 2018-02-20 | 1,672 | 1,673 | 1,640 | 1,666 | 10,000 | 1,666 |
| 2018-02-19 | 1,643 | 1,672 | 1,632 | 1,666 | 11,900 | 1,666 |
| 2018-02-16 | 1,600 | 1,629 | 1,587 | 1,603 | 16,900 | 1,603 |
| 2018-02-15 | 1,558 | 1,586 | 1,551 | 1,580 | 16,200 | 1,580 |
| 2018-02-14 | 1,580 | 1,582 | 1,509 | 1,523 | 27,300 | 1,523 |
| 2018-02-13 | 1,603 | 1,622 | 1,582 | 1,591 | 25,500 | 1,591 |
| 2018-02-09 | 1,502 | 1,581 | 1,502 | 1,575 | 34,800 | 1,575 |
| 2018-02-08 | 1,547 | 1,597 | 1,522 | 1,582 | 74,500 | 1,582 |
| 2018-02-07 | 1,643 | 1,677 | 1,576 | 1,576 | 52,400 | 1,576 |
| 2018-02-06 | 1,595 | 1,649 | 1,560 | 1,603 | 54,200 | 1,603 |
| 2018-02-05 | 1,722 | 1,750 | 1,711 | 1,735 | 27,700 | 1,735 |
| 2018-02-02 | 1,764 | 1,775 | 1,741 | 1,775 | 13,400 | 1,775 |
| 2018-02-01 | 1,756 | 1,766 | 1,735 | 1,763 | 11,300 | 1,763 |
| 2018-01-31 | 1,702 | 1,758 | 1,666 | 1,749 | 25,300 | 1,749 |
| 2018-01-30 | 1,770 | 1,770 | 1,707 | 1,723 | 19,500 | 1,723 |
| 2018-01-29 | 1,755 | 1,780 | 1,746 | 1,765 | 19,800 | 1,765 |
| 2018-01-26 | 1,752 | 1,760 | 1,738 | 1,745 | 8,600 | 1,745 |
| 2018-01-25 | 1,746 | 1,776 | 1,701 | 1,744 | 32,600 | 1,744 |
| 2018-01-24 | 1,742 | 1,771 | 1,729 | 1,755 | 28,400 | 1,755 |
| 2018-01-23 | 1,714 | 1,748 | 1,710 | 1,729 | 18,600 | 1,729 |
| 2018-01-22 | 1,690 | 1,710 | 1,676 | 1,704 | 15,500 | 1,704 |
| 2018-01-19 | 1,671 | 1,681 | 1,670 | 1,674 | 6,200 | 1,674 |
| 2018-01-18 | 1,698 | 1,698 | 1,660 | 1,668 | 17,800 | 1,668 |
| 2018-01-17 | 1,697 | 1,700 | 1,685 | 1,686 | 8,200 | 1,686 |
| 2018-01-16 | 1,708 | 1,708 | 1,690 | 1,698 | 8,700 | 1,698 |
| 2018-01-15 | 1,687 | 1,710 | 1,681 | 1,702 | 11,200 | 1,702 |
| 2018-01-12 | 1,688 | 1,699 | 1,679 | 1,684 | 8,000 | 1,684 |
| 2018-01-11 | 1,692 | 1,700 | 1,672 | 1,696 | 21,000 | 1,696 |
| 2018-01-10 | 1,718 | 1,729 | 1,710 | 1,712 | 6,300 | 1,712 |
| 2018-01-09 | 1,700 | 1,722 | 1,695 | 1,718 | 15,200 | 1,718 |
| 2018-01-05 | 1,667 | 1,699 | 1,667 | 1,685 | 12,700 | 1,685 |
| 2018-01-04 | 1,700 | 1,700 | 1,651 | 1,670 | 20,700 | 1,670 |
分割・併合履歴 ： なし
