8424 芙蓉総合リース(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 | 5,470 | 5,630 | 5,430 | 5,600 | 41,700 | 5,600 |
| 2018-12-27 | 5,500 | 5,570 | 5,470 | 5,530 | 50,500 | 5,530 |
| 2018-12-26 | 5,150 | 5,300 | 5,150 | 5,230 | 44,100 | 5,230 |
| 2018-12-25 | 4,980 | 5,180 | 4,915 | 5,150 | 76,400 | 5,150 |
| 2018-12-21 | 5,320 | 5,320 | 5,180 | 5,250 | 68,400 | 5,250 |
| 2018-12-20 | 5,540 | 5,550 | 5,370 | 5,400 | 61,400 | 5,400 |
| 2018-12-19 | 5,670 | 5,780 | 5,600 | 5,640 | 48,200 | 5,640 |
| 2018-12-18 | 5,800 | 5,850 | 5,660 | 5,660 | 45,800 | 5,660 |
| 2018-12-17 | 5,840 | 5,920 | 5,840 | 5,900 | 30,700 | 5,900 |
| 2018-12-14 | 5,940 | 5,940 | 5,840 | 5,840 | 53,400 | 5,840 |
| 2018-12-13 | 5,950 | 6,000 | 5,910 | 5,930 | 48,700 | 5,930 |
| 2018-12-12 | 5,810 | 5,920 | 5,810 | 5,900 | 51,200 | 5,900 |
| 2018-12-11 | 5,900 | 5,900 | 5,720 | 5,750 | 102,500 | 5,750 |
| 2018-12-10 | 5,960 | 5,960 | 5,870 | 5,880 | 92,000 | 5,880 |
| 2018-12-07 | 6,270 | 6,340 | 6,110 | 6,130 | 111,300 | 6,130 |
| 2018-12-06 | 6,460 | 6,460 | 6,300 | 6,370 | 47,300 | 6,370 |
| 2018-12-05 | 6,450 | 6,580 | 6,370 | 6,510 | 52,800 | 6,510 |
| 2018-12-04 | 6,850 | 6,890 | 6,610 | 6,640 | 72,500 | 6,640 |
| 2018-12-03 | 6,940 | 7,020 | 6,870 | 6,950 | 48,600 | 6,950 |
| 2018-11-30 | 6,830 | 6,920 | 6,790 | 6,880 | 98,100 | 6,880 |
| 2018-11-29 | 6,820 | 6,980 | 6,800 | 6,860 | 92,300 | 6,860 |
| 2018-11-28 | 6,780 | 6,850 | 6,700 | 6,720 | 76,600 | 6,720 |
| 2018-11-27 | 6,560 | 6,780 | 6,540 | 6,730 | 72,700 | 6,730 |
| 2018-11-26 | 6,380 | 6,520 | 6,380 | 6,500 | 43,700 | 6,500 |
| 2018-11-22 | 6,220 | 6,470 | 6,210 | 6,470 | 68,000 | 6,470 |
| 2018-11-21 | 6,060 | 6,190 | 5,990 | 6,170 | 59,000 | 6,170 |
| 2018-11-20 | 6,190 | 6,190 | 6,110 | 6,160 | 27,000 | 6,160 |
| 2018-11-19 | 6,220 | 6,250 | 6,170 | 6,200 | 31,200 | 6,200 |
| 2018-11-16 | 6,300 | 6,310 | 6,180 | 6,220 | 33,900 | 6,220 |
| 2018-11-15 | 6,210 | 6,270 | 6,180 | 6,270 | 21,800 | 6,270 |
| 2018-11-14 | 6,230 | 6,330 | 6,210 | 6,260 | 43,600 | 6,260 |
| 2018-11-13 | 6,300 | 6,300 | 6,180 | 6,190 | 44,800 | 6,190 |
| 2018-11-12 | 6,430 | 6,440 | 6,340 | 6,400 | 23,700 | 6,400 |
| 2018-11-09 | 6,550 | 6,600 | 6,450 | 6,490 | 48,200 | 6,490 |
| 2018-11-08 | 6,390 | 6,550 | 6,370 | 6,540 | 56,400 | 6,540 |
| 2018-11-07 | 6,350 | 6,380 | 6,270 | 6,290 | 48,800 | 6,290 |
| 2018-11-06 | 6,350 | 6,380 | 6,260 | 6,340 | 42,300 | 6,340 |
| 2018-11-05 | 6,260 | 6,350 | 6,240 | 6,250 | 30,100 | 6,250 |
| 2018-11-02 | 6,380 | 6,380 | 6,230 | 6,350 | 48,400 | 6,350 |
| 2018-11-01 | 6,300 | 6,460 | 6,300 | 6,440 | 55,800 | 6,440 |
| 2018-10-31 | 6,160 | 6,290 | 6,130 | 6,270 | 84,300 | 6,270 |
| 2018-10-30 | 6,060 | 6,210 | 6,050 | 6,140 | 101,000 | 6,140 |
| 2018-10-29 | 6,050 | 6,120 | 5,970 | 6,010 | 66,900 | 6,010 |
| 2018-10-26 | 6,090 | 6,120 | 5,990 | 6,030 | 82,600 | 6,030 |
| 2018-10-25 | 6,080 | 6,120 | 6,050 | 6,070 | 79,200 | 6,070 |
| 2018-10-24 | 6,340 | 6,360 | 6,200 | 6,270 | 77,300 | 6,270 |
| 2018-10-23 | 6,390 | 6,410 | 6,230 | 6,240 | 64,300 | 6,240 |
| 2018-10-22 | 6,390 | 6,510 | 6,360 | 6,470 | 46,300 | 6,470 |
| 2018-10-19 | 6,500 | 6,500 | 6,400 | 6,430 | 39,300 | 6,430 |
| 2018-10-18 | 6,590 | 6,630 | 6,510 | 6,510 | 38,600 | 6,510 |
| 2018-10-17 | 6,460 | 6,640 | 6,430 | 6,590 | 87,100 | 6,590 |
| 2018-10-16 | 6,350 | 6,400 | 6,320 | 6,380 | 49,100 | 6,380 |
| 2018-10-15 | 6,420 | 6,430 | 6,350 | 6,400 | 71,300 | 6,400 |
| 2018-10-12 | 6,440 | 6,490 | 6,390 | 6,490 | 54,800 | 6,490 |
| 2018-10-11 | 6,470 | 6,500 | 6,420 | 6,440 | 61,200 | 6,440 |
| 2018-10-10 | 6,650 | 6,730 | 6,630 | 6,710 | 32,800 | 6,710 |
| 2018-10-09 | 6,740 | 6,740 | 6,590 | 6,630 | 45,100 | 6,630 |
| 2018-10-05 | 6,670 | 6,810 | 6,670 | 6,760 | 47,900 | 6,760 |
| 2018-10-04 | 6,710 | 6,770 | 6,660 | 6,720 | 44,900 | 6,720 |
| 2018-10-03 | 6,750 | 6,790 | 6,670 | 6,670 | 53,500 | 6,670 |
| 2018-10-02 | 6,850 | 6,900 | 6,740 | 6,750 | 57,200 | 6,750 |
| 2018-10-01 | 6,900 | 6,910 | 6,830 | 6,860 | 41,400 | 6,860 |
| 2018-09-28 | 6,830 | 6,940 | 6,830 | 6,910 | 48,400 | 6,910 |
| 2018-09-27 | 6,920 | 6,920 | 6,720 | 6,830 | 70,100 | 6,830 |
| 2018-09-26 | 6,860 | 6,930 | 6,780 | 6,910 | 62,400 | 6,910 |
| 2018-09-25 | 6,810 | 6,940 | 6,770 | 6,910 | 116,700 | 6,910 |
| 2018-09-21 | 6,840 | 6,960 | 6,790 | 6,790 | 290,500 | 6,790 |
| 2018-09-20 | 6,900 | 6,910 | 6,760 | 6,790 | 92,800 | 6,790 |
| 2018-09-19 | 6,800 | 6,940 | 6,790 | 6,890 | 64,800 | 6,890 |
| 2018-09-18 | 6,650 | 6,750 | 6,540 | 6,700 | 56,000 | 6,700 |
| 2018-09-14 | 6,520 | 6,640 | 6,520 | 6,610 | 61,500 | 6,610 |
| 2018-09-13 | 6,480 | 6,590 | 6,470 | 6,520 | 43,300 | 6,520 |
| 2018-09-12 | 6,630 | 6,650 | 6,480 | 6,530 | 47,900 | 6,530 |
| 2018-09-11 | 6,670 | 6,670 | 6,570 | 6,630 | 43,600 | 6,630 |
| 2018-09-10 | 6,570 | 6,660 | 6,560 | 6,630 | 37,600 | 6,630 |
| 2018-09-07 | 6,540 | 6,670 | 6,540 | 6,650 | 42,400 | 6,650 |
| 2018-09-06 | 6,570 | 6,660 | 6,530 | 6,640 | 50,000 | 6,640 |
| 2018-09-05 | 6,590 | 6,690 | 6,590 | 6,670 | 56,300 | 6,670 |
| 2018-09-04 | 6,570 | 6,640 | 6,520 | 6,590 | 36,700 | 6,590 |
| 2018-09-03 | 6,680 | 6,680 | 6,500 | 6,570 | 43,300 | 6,570 |
| 2018-08-31 | 6,690 | 6,780 | 6,670 | 6,670 | 72,700 | 6,670 |
| 2018-08-30 | 6,740 | 6,800 | 6,700 | 6,720 | 78,400 | 6,720 |
| 2018-08-29 | 6,650 | 6,690 | 6,610 | 6,680 | 37,900 | 6,680 |
| 2018-08-28 | 6,740 | 6,760 | 6,550 | 6,580 | 65,700 | 6,580 |
| 2018-08-27 | 6,570 | 6,700 | 6,570 | 6,660 | 75,300 | 6,660 |
| 2018-08-24 | 6,440 | 6,540 | 6,420 | 6,530 | 52,000 | 6,530 |
| 2018-08-23 | 6,360 | 6,380 | 6,300 | 6,370 | 31,600 | 6,370 |
| 2018-08-22 | 6,290 | 6,340 | 6,250 | 6,330 | 45,100 | 6,330 |
| 2018-08-21 | 6,290 | 6,320 | 6,230 | 6,280 | 22,800 | 6,280 |
| 2018-08-20 | 6,300 | 6,340 | 6,280 | 6,300 | 37,000 | 6,300 |
| 2018-08-17 | 6,290 | 6,350 | 6,270 | 6,310 | 55,500 | 6,310 |
| 2018-08-16 | 6,310 | 6,340 | 6,250 | 6,320 | 79,500 | 6,320 |
| 2018-08-15 | 6,410 | 6,410 | 6,290 | 6,340 | 49,800 | 6,340 |
| 2018-08-14 | 6,350 | 6,430 | 6,320 | 6,390 | 78,600 | 6,390 |
| 2018-08-13 | 6,480 | 6,490 | 6,330 | 6,330 | 60,500 | 6,330 |
| 2018-08-10 | 6,560 | 6,590 | 6,480 | 6,500 | 66,700 | 6,500 |
| 2018-08-09 | 6,650 | 6,670 | 6,530 | 6,560 | 51,500 | 6,560 |
| 2018-08-08 | 6,570 | 6,730 | 6,550 | 6,660 | 80,400 | 6,660 |
| 2018-08-07 | 6,680 | 6,690 | 6,520 | 6,580 | 133,400 | 6,580 |
| 2018-08-06 | 6,780 | 6,860 | 6,690 | 6,710 | 67,200 | 6,710 |
| 2018-08-03 | 6,890 | 6,890 | 6,790 | 6,800 | 53,800 | 6,800 |
| 2018-08-02 | 6,870 | 6,950 | 6,850 | 6,880 | 86,600 | 6,880 |
| 2018-08-01 | 6,920 | 6,950 | 6,770 | 6,880 | 110,000 | 6,880 |
| 2018-07-31 | 7,060 | 7,100 | 6,940 | 6,970 | 211,700 | 6,970 |
| 2018-07-30 | 7,150 | 7,220 | 7,050 | 7,140 | 111,000 | 7,140 |
| 2018-07-27 | 7,180 | 7,380 | 7,050 | 7,240 | 143,800 | 7,240 |
| 2018-07-26 | 7,320 | 7,420 | 7,240 | 7,280 | 64,400 | 7,280 |
| 2018-07-25 | 7,450 | 7,530 | 7,350 | 7,380 | 42,600 | 7,380 |
| 2018-07-24 | 7,430 | 7,500 | 7,380 | 7,400 | 36,400 | 7,400 |
| 2018-07-23 | 7,330 | 7,490 | 7,320 | 7,410 | 41,600 | 7,410 |
| 2018-07-20 | 7,320 | 7,350 | 7,250 | 7,300 | 39,700 | 7,300 |
| 2018-07-19 | 7,440 | 7,470 | 7,370 | 7,390 | 36,000 | 7,390 |
| 2018-07-18 | 7,280 | 7,500 | 7,270 | 7,480 | 66,600 | 7,480 |
| 2018-07-17 | 7,050 | 7,150 | 7,040 | 7,090 | 80,900 | 7,090 |
| 2018-07-13 | 7,070 | 7,110 | 7,040 | 7,050 | 25,900 | 7,050 |
| 2018-07-12 | 7,050 | 7,110 | 7,010 | 7,070 | 28,100 | 7,070 |
| 2018-07-11 | 7,050 | 7,100 | 7,010 | 7,040 | 43,600 | 7,040 |
| 2018-07-10 | 7,300 | 7,380 | 7,180 | 7,180 | 47,600 | 7,180 |
| 2018-07-09 | 7,170 | 7,280 | 7,130 | 7,280 | 39,800 | 7,280 |
| 2018-07-06 | 7,110 | 7,170 | 7,050 | 7,130 | 47,900 | 7,130 |
| 2018-07-05 | 7,200 | 7,220 | 7,060 | 7,110 | 41,100 | 7,110 |
| 2018-07-04 | 7,200 | 7,330 | 7,190 | 7,200 | 46,400 | 7,200 |
| 2018-07-03 | 7,340 | 7,390 | 7,210 | 7,230 | 31,400 | 7,230 |
| 2018-07-02 | 7,570 | 7,590 | 7,330 | 7,340 | 32,600 | 7,340 |
| 2018-06-29 | 7,570 | 7,640 | 7,500 | 7,620 | 33,100 | 7,620 |
| 2018-06-28 | 7,640 | 7,670 | 7,520 | 7,630 | 37,500 | 7,630 |
| 2018-06-27 | 7,610 | 7,720 | 7,460 | 7,680 | 47,700 | 7,680 |
| 2018-06-26 | 7,410 | 7,680 | 7,360 | 7,630 | 47,400 | 7,630 |
| 2018-06-25 | 7,580 | 7,580 | 7,470 | 7,480 | 36,100 | 7,480 |
| 2018-06-22 | 7,570 | 7,620 | 7,530 | 7,620 | 26,900 | 7,620 |
| 2018-06-21 | 7,690 | 7,760 | 7,610 | 7,630 | 29,400 | 7,630 |
| 2018-06-20 | 7,700 | 7,750 | 7,550 | 7,730 | 48,200 | 7,730 |
| 2018-06-19 | 7,770 | 7,780 | 7,650 | 7,660 | 27,900 | 7,660 |
| 2018-06-18 | 7,940 | 7,940 | 7,760 | 7,810 | 33,900 | 7,810 |
| 2018-06-15 | 8,040 | 8,050 | 7,910 | 7,920 | 57,700 | 7,920 |
| 2018-06-14 | 8,060 | 8,150 | 8,010 | 8,040 | 45,800 | 8,040 |
| 2018-06-13 | 8,000 | 8,140 | 7,970 | 8,140 | 40,600 | 8,140 |
| 2018-06-12 | 7,840 | 8,010 | 7,810 | 7,980 | 57,400 | 7,980 |
| 2018-06-11 | 7,910 | 7,940 | 7,830 | 7,860 | 55,100 | 7,860 |
| 2018-06-08 | 8,020 | 8,100 | 7,990 | 8,000 | 94,900 | 8,000 |
| 2018-06-07 | 7,910 | 7,990 | 7,880 | 7,980 | 36,800 | 7,980 |
| 2018-06-06 | 7,930 | 7,930 | 7,880 | 7,930 | 31,600 | 7,930 |
| 2018-06-05 | 7,970 | 7,990 | 7,850 | 7,930 | 45,500 | 7,930 |
| 2018-06-04 | 7,950 | 8,010 | 7,910 | 7,990 | 48,000 | 7,990 |
| 2018-06-01 | 7,780 | 7,890 | 7,740 | 7,830 | 34,500 | 7,830 |
| 2018-05-31 | 7,750 | 7,900 | 7,750 | 7,860 | 69,200 | 7,860 |
| 2018-05-30 | 7,730 | 7,840 | 7,670 | 7,730 | 48,400 | 7,730 |
| 2018-05-29 | 7,910 | 7,920 | 7,810 | 7,830 | 17,600 | 7,830 |
| 2018-05-28 | 7,950 | 7,950 | 7,880 | 7,940 | 15,800 | 7,940 |
| 2018-05-25 | 7,910 | 7,980 | 7,890 | 7,950 | 28,000 | 7,950 |
| 2018-05-24 | 8,090 | 8,160 | 7,920 | 7,950 | 55,400 | 7,950 |
| 2018-05-23 | 8,040 | 8,090 | 7,980 | 8,090 | 67,200 | 8,090 |
| 2018-05-22 | 8,240 | 8,260 | 8,110 | 8,130 | 50,800 | 8,130 |
| 2018-05-21 | 8,330 | 8,360 | 8,180 | 8,220 | 58,100 | 8,220 |
| 2018-05-18 | 8,370 | 8,420 | 8,250 | 8,380 | 61,300 | 8,380 |
| 2018-05-17 | 8,470 | 8,550 | 8,400 | 8,430 | 69,200 | 8,430 |
| 2018-05-16 | 8,280 | 8,530 | 8,280 | 8,440 | 60,200 | 8,440 |
| 2018-05-15 | 8,320 | 8,480 | 8,300 | 8,300 | 93,600 | 8,300 |
| 2018-05-14 | 8,230 | 8,290 | 8,120 | 8,260 | 69,900 | 8,260 |
| 2018-05-11 | 8,080 | 8,320 | 8,080 | 8,230 | 98,700 | 8,230 |
| 2018-05-10 | 7,910 | 8,170 | 7,810 | 8,070 | 102,300 | 8,070 |
| 2018-05-09 | 7,560 | 7,680 | 7,550 | 7,610 | 92,000 | 7,610 |
| 2018-05-08 | 7,340 | 7,560 | 7,340 | 7,550 | 64,600 | 7,550 |
| 2018-05-07 | 7,360 | 7,370 | 7,190 | 7,280 | 42,600 | 7,280 |
| 2018-05-02 | 7,420 | 7,450 | 7,330 | 7,390 | 40,700 | 7,390 |
| 2018-05-01 | 7,310 | 7,330 | 7,200 | 7,280 | 45,900 | 7,280 |
| 2018-04-27 | 7,390 | 7,480 | 7,360 | 7,430 | 65,200 | 7,430 |
| 2018-04-26 | 7,350 | 7,360 | 7,280 | 7,330 | 54,700 | 7,330 |
| 2018-04-25 | 7,180 | 7,300 | 7,140 | 7,290 | 73,900 | 7,290 |
| 2018-04-24 | 7,070 | 7,160 | 7,060 | 7,150 | 45,100 | 7,150 |
| 2018-04-23 | 7,000 | 7,040 | 6,970 | 7,040 | 27,000 | 7,040 |
| 2018-04-20 | 6,940 | 7,020 | 6,940 | 6,980 | 94,600 | 6,980 |
| 2018-04-19 | 6,940 | 6,960 | 6,910 | 6,940 | 68,600 | 6,940 |
| 2018-04-18 | 6,910 | 6,950 | 6,890 | 6,920 | 40,300 | 6,920 |
| 2018-04-17 | 6,950 | 6,950 | 6,830 | 6,900 | 16,400 | 6,900 |
| 2018-04-16 | 6,950 | 6,970 | 6,910 | 6,950 | 23,200 | 6,950 |
| 2018-04-13 | 6,910 | 6,980 | 6,880 | 6,940 | 27,700 | 6,940 |
| 2018-04-12 | 6,960 | 6,960 | 6,850 | 6,860 | 26,700 | 6,860 |
| 2018-04-11 | 6,950 | 6,960 | 6,870 | 6,940 | 39,400 | 6,940 |
| 2018-04-10 | 6,970 | 7,000 | 6,920 | 6,940 | 40,800 | 6,940 |
| 2018-04-09 | 7,000 | 7,030 | 6,930 | 7,010 | 41,400 | 7,010 |
| 2018-04-06 | 7,030 | 7,090 | 6,990 | 7,000 | 44,000 | 7,000 |
| 2018-04-05 | 7,100 | 7,110 | 7,040 | 7,070 | 41,400 | 7,070 |
| 2018-04-04 | 7,060 | 7,150 | 7,000 | 7,130 | 32,900 | 7,130 |
| 2018-04-03 | 6,950 | 7,030 | 6,900 | 6,990 | 32,900 | 6,990 |
| 2018-03-30 | 7,200 | 7,280 | 7,090 | 7,170 | 70,100 | 7,170 |
| 2018-03-29 | 7,150 | 7,230 | 7,070 | 7,170 | 44,400 | 7,170 |
| 2018-03-28 | 6,930 | 7,060 | 6,920 | 7,050 | 56,600 | 7,050 |
| 2018-03-27 | 7,010 | 7,170 | 7,010 | 7,130 | 161,600 | 7,130 |
| 2018-03-26 | 6,780 | 6,910 | 6,750 | 6,910 | 103,800 | 6,910 |
| 2018-03-23 | 6,980 | 7,010 | 6,830 | 6,840 | 92,200 | 6,840 |
| 2018-03-22 | 7,120 | 7,230 | 7,050 | 7,210 | 78,600 | 7,210 |
| 2018-03-20 | 6,900 | 7,120 | 6,900 | 7,110 | 60,000 | 7,110 |
| 2018-03-19 | 7,010 | 7,030 | 6,870 | 6,890 | 44,700 | 6,890 |
| 2018-03-16 | 6,980 | 7,030 | 6,940 | 7,010 | 34,300 | 7,010 |
| 2018-03-15 | 7,000 | 7,040 | 6,910 | 6,960 | 31,800 | 6,960 |
| 2018-03-14 | 7,100 | 7,130 | 7,010 | 7,020 | 38,000 | 7,020 |
| 2018-03-13 | 7,030 | 7,150 | 7,010 | 7,140 | 45,600 | 7,140 |
| 2018-03-12 | 6,980 | 7,090 | 6,980 | 7,030 | 44,200 | 7,030 |
| 2018-03-09 | 6,960 | 7,090 | 6,900 | 6,910 | 66,700 | 6,910 |
| 2018-03-08 | 7,060 | 7,060 | 6,850 | 6,860 | 63,500 | 6,860 |
| 2018-03-07 | 6,960 | 7,080 | 6,900 | 7,000 | 45,900 | 7,000 |
| 2018-03-06 | 7,030 | 7,080 | 6,950 | 6,960 | 39,100 | 6,960 |
| 2018-03-05 | 6,980 | 7,020 | 6,910 | 6,950 | 33,300 | 6,950 |
| 2018-03-02 | 6,960 | 7,040 | 6,950 | 7,020 | 44,600 | 7,020 |
| 2018-03-01 | 7,160 | 7,180 | 7,080 | 7,100 | 29,100 | 7,100 |
| 2018-02-28 | 7,220 | 7,250 | 7,170 | 7,170 | 32,600 | 7,170 |
| 2018-02-27 | 7,290 | 7,290 | 7,170 | 7,210 | 27,500 | 7,210 |
| 2018-02-26 | 7,290 | 7,330 | 7,160 | 7,170 | 29,900 | 7,170 |
| 2018-02-23 | 7,150 | 7,230 | 7,090 | 7,220 | 23,400 | 7,220 |
| 2018-02-22 | 7,130 | 7,170 | 7,060 | 7,120 | 28,800 | 7,120 |
| 2018-02-21 | 7,300 | 7,300 | 7,170 | 7,180 | 38,500 | 7,180 |
| 2018-02-20 | 7,280 | 7,300 | 7,180 | 7,250 | 32,700 | 7,250 |
| 2018-02-19 | 7,180 | 7,240 | 7,150 | 7,230 | 32,900 | 7,230 |
| 2018-02-16 | 6,960 | 7,060 | 6,920 | 7,030 | 42,300 | 7,030 |
| 2018-02-15 | 6,910 | 6,980 | 6,870 | 6,920 | 64,700 | 6,920 |
| 2018-02-14 | 7,070 | 7,070 | 6,820 | 6,860 | 128,700 | 6,860 |
| 2018-02-13 | 7,310 | 7,400 | 7,130 | 7,140 | 97,900 | 7,140 |
| 2018-02-09 | 7,060 | 7,120 | 7,010 | 7,100 | 67,800 | 7,100 |
| 2018-02-08 | 7,210 | 7,340 | 7,210 | 7,270 | 71,000 | 7,270 |
| 2018-02-07 | 7,550 | 7,620 | 7,270 | 7,270 | 94,400 | 7,270 |
| 2018-02-06 | 7,370 | 7,560 | 7,170 | 7,340 | 150,100 | 7,340 |
| 2018-02-05 | 7,880 | 7,940 | 7,720 | 7,760 | 79,700 | 7,760 |
| 2018-02-02 | 8,120 | 8,140 | 8,020 | 8,030 | 44,500 | 8,030 |
| 2018-02-01 | 8,130 | 8,220 | 8,070 | 8,210 | 42,900 | 8,210 |
| 2018-01-31 | 8,080 | 8,170 | 7,980 | 8,010 | 112,100 | 8,010 |
| 2018-01-30 | 8,150 | 8,290 | 8,090 | 8,180 | 90,000 | 8,180 |
| 2018-01-29 | 8,280 | 8,300 | 8,150 | 8,200 | 77,100 | 8,200 |
| 2018-01-26 | 8,110 | 8,300 | 8,090 | 8,220 | 120,200 | 8,220 |
| 2018-01-25 | 7,940 | 7,970 | 7,860 | 7,910 | 35,500 | 7,910 |
| 2018-01-24 | 8,150 | 8,150 | 7,980 | 8,020 | 46,800 | 8,020 |
| 2018-01-23 | 8,050 | 8,130 | 8,020 | 8,130 | 36,700 | 8,130 |
| 2018-01-22 | 7,860 | 8,020 | 7,840 | 8,000 | 80,900 | 8,000 |
| 2018-01-19 | 7,680 | 7,770 | 7,650 | 7,770 | 41,200 | 7,770 |
| 2018-01-18 | 7,840 | 7,850 | 7,580 | 7,680 | 102,700 | 7,680 |
| 2018-01-17 | 7,700 | 7,790 | 7,680 | 7,770 | 70,600 | 7,770 |
| 2018-01-16 | 7,640 | 7,800 | 7,620 | 7,750 | 74,700 | 7,750 |
| 2018-01-15 | 7,570 | 7,600 | 7,540 | 7,590 | 20,000 | 7,590 |
| 2018-01-12 | 7,590 | 7,590 | 7,480 | 7,520 | 38,500 | 7,520 |
| 2018-01-11 | 7,590 | 7,600 | 7,480 | 7,590 | 63,600 | 7,590 |
| 2018-01-10 | 7,630 | 7,650 | 7,560 | 7,630 | 49,500 | 7,630 |
| 2018-01-09 | 7,780 | 7,790 | 7,630 | 7,660 | 37,700 | 7,660 |
| 2018-01-05 | 7,740 | 7,740 | 7,660 | 7,720 | 26,400 | 7,720 |
| 2018-01-04 | 7,600 | 7,720 | 7,510 | 7,690 | 46,800 | 7,690 |
分割・併合履歴 ： なし
