8699 HSホールディングス(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 | 920 | 926 | 920 | 926 | 900 | 926 |
| 2018-12-27 | 902 | 925 | 902 | 925 | 3,000 | 925 |
| 2018-12-26 | 875 | 900 | 875 | 882 | 16,700 | 882 |
| 2018-12-25 | 868 | 893 | 868 | 890 | 28,700 | 890 |
| 2018-12-21 | 939 | 939 | 903 | 911 | 20,900 | 911 |
| 2018-12-20 | 949 | 949 | 910 | 931 | 12,100 | 931 |
| 2018-12-19 | 956 | 956 | 946 | 949 | 7,300 | 949 |
| 2018-12-18 | 958 | 967 | 947 | 956 | 12,700 | 956 |
| 2018-12-17 | 960 | 985 | 952 | 985 | 10,700 | 985 |
| 2018-12-14 | 986 | 1,004 | 986 | 988 | 4,500 | 988 |
| 2018-12-13 | 1,001 | 1,009 | 996 | 1,000 | 900 | 1,000 |
| 2018-12-12 | 998 | 1,000 | 990 | 999 | 2,700 | 999 |
| 2018-12-11 | 987 | 994 | 975 | 994 | 5,600 | 994 |
| 2018-12-10 | 981 | 981 | 951 | 965 | 7,900 | 965 |
| 2018-12-07 | 999 | 1,000 | 981 | 986 | 7,900 | 986 |
| 2018-12-06 | 1,010 | 1,012 | 993 | 994 | 5,800 | 994 |
| 2018-12-05 | 1,013 | 1,022 | 1,010 | 1,018 | 2,300 | 1,018 |
| 2018-12-04 | 1,030 | 1,030 | 1,008 | 1,013 | 2,000 | 1,013 |
| 2018-12-03 | 1,025 | 1,029 | 1,017 | 1,029 | 5,200 | 1,029 |
| 2018-11-30 | 1,027 | 1,027 | 1,019 | 1,020 | 2,000 | 1,020 |
| 2018-11-29 | 1,023 | 1,024 | 1,016 | 1,024 | 1,800 | 1,024 |
| 2018-11-28 | 1,017 | 1,020 | 1,007 | 1,016 | 2,900 | 1,016 |
| 2018-11-27 | 1,013 | 1,013 | 1,008 | 1,012 | 700 | 1,012 |
| 2018-11-26 | 1,014 | 1,017 | 1,000 | 1,003 | 6,200 | 1,003 |
| 2018-11-22 | 1,005 | 1,022 | 996 | 1,014 | 4,200 | 1,014 |
| 2018-11-21 | 977 | 1,006 | 977 | 1,002 | 1,900 | 1,002 |
| 2018-11-20 | 1,023 | 1,023 | 976 | 990 | 14,500 | 990 |
| 2018-11-19 | 1,023 | 1,027 | 1,011 | 1,023 | 3,200 | 1,023 |
| 2018-11-16 | 1,023 | 1,028 | 1,023 | 1,024 | 6,500 | 1,024 |
| 2018-11-15 | 1,054 | 1,054 | 1,032 | 1,033 | 4,700 | 1,033 |
| 2018-11-14 | 1,052 | 1,055 | 1,043 | 1,055 | 1,600 | 1,055 |
| 2018-11-13 | 1,050 | 1,056 | 1,040 | 1,054 | 5,300 | 1,054 |
| 2018-11-12 | 1,068 | 1,070 | 1,041 | 1,064 | 9,200 | 1,064 |
| 2018-11-09 | 1,060 | 1,071 | 1,060 | 1,069 | 5,700 | 1,069 |
| 2018-11-08 | 1,055 | 1,060 | 1,049 | 1,060 | 16,600 | 1,060 |
| 2018-11-07 | 1,051 | 1,060 | 1,040 | 1,045 | 11,400 | 1,045 |
| 2018-11-06 | 1,026 | 1,044 | 1,026 | 1,037 | 4,600 | 1,037 |
| 2018-11-05 | 1,026 | 1,033 | 1,026 | 1,026 | 3,100 | 1,026 |
| 2018-11-02 | 1,039 | 1,039 | 1,017 | 1,026 | 11,600 | 1,026 |
| 2018-11-01 | 1,031 | 1,049 | 1,025 | 1,039 | 23,700 | 1,039 |
| 2018-10-31 | 994 | 1,014 | 994 | 1,014 | 10,700 | 1,014 |
| 2018-10-30 | 975 | 996 | 971 | 995 | 6,100 | 995 |
| 2018-10-29 | 997 | 1,000 | 969 | 981 | 9,100 | 981 |
| 2018-10-26 | 1,006 | 1,025 | 983 | 997 | 8,900 | 997 |
| 2018-10-25 | 1,000 | 1,011 | 998 | 1,005 | 7,200 | 1,005 |
| 2018-10-24 | 1,025 | 1,029 | 1,009 | 1,015 | 9,000 | 1,015 |
| 2018-10-23 | 1,019 | 1,029 | 1,016 | 1,025 | 6,300 | 1,025 |
| 2018-10-22 | 1,020 | 1,025 | 1,014 | 1,025 | 8,900 | 1,025 |
| 2018-10-19 | 1,014 | 1,025 | 1,005 | 1,011 | 9,000 | 1,011 |
| 2018-10-18 | 1,038 | 1,038 | 1,015 | 1,015 | 4,100 | 1,015 |
| 2018-10-17 | 1,020 | 1,047 | 1,014 | 1,040 | 7,400 | 1,040 |
| 2018-10-16 | 999 | 1,000 | 989 | 993 | 9,700 | 993 |
| 2018-10-15 | 1,020 | 1,022 | 993 | 1,000 | 10,600 | 1,000 |
| 2018-10-12 | 1,033 | 1,047 | 1,009 | 1,016 | 11,500 | 1,016 |
| 2018-10-11 | 1,039 | 1,052 | 1,020 | 1,035 | 22,900 | 1,035 |
| 2018-10-10 | 1,041 | 1,049 | 1,039 | 1,046 | 5,300 | 1,046 |
| 2018-10-09 | 1,050 | 1,050 | 1,045 | 1,046 | 3,900 | 1,046 |
| 2018-10-05 | 1,061 | 1,063 | 1,054 | 1,055 | 2,300 | 1,055 |
| 2018-10-04 | 1,058 | 1,078 | 1,052 | 1,064 | 10,300 | 1,064 |
| 2018-10-03 | 1,081 | 1,081 | 1,058 | 1,058 | 9,900 | 1,058 |
| 2018-10-02 | 1,100 | 1,100 | 1,075 | 1,088 | 7,400 | 1,088 |
| 2018-10-01 | 1,099 | 1,100 | 1,090 | 1,100 | 4,500 | 1,100 |
| 2018-09-28 | 1,080 | 1,101 | 1,076 | 1,101 | 15,400 | 1,101 |
| 2018-09-27 | 1,079 | 1,082 | 1,078 | 1,079 | 2,700 | 1,079 |
| 2018-09-26 | 1,088 | 1,088 | 1,070 | 1,079 | 7,600 | 1,079 |
| 2018-09-25 | 1,090 | 1,106 | 1,076 | 1,096 | 30,300 | 1,096 |
| 2018-09-21 | 1,052 | 1,074 | 1,052 | 1,073 | 15,300 | 1,073 |
| 2018-09-20 | 1,044 | 1,051 | 1,035 | 1,045 | 14,900 | 1,045 |
| 2018-09-19 | 1,034 | 1,045 | 1,034 | 1,036 | 21,200 | 1,036 |
| 2018-09-18 | 1,028 | 1,034 | 1,023 | 1,027 | 12,400 | 1,027 |
| 2018-09-14 | 1,018 | 1,028 | 1,016 | 1,028 | 17,200 | 1,028 |
| 2018-09-13 | 1,012 | 1,017 | 1,009 | 1,013 | 11,100 | 1,013 |
| 2018-09-12 | 1,006 | 1,012 | 1,001 | 1,012 | 12,000 | 1,012 |
| 2018-09-11 | 1,010 | 1,014 | 1,008 | 1,012 | 14,700 | 1,012 |
| 2018-09-10 | 1,020 | 1,026 | 1,007 | 1,011 | 24,900 | 1,011 |
| 2018-09-07 | 1,015 | 1,044 | 999 | 1,011 | 46,700 | 1,011 |
| 2018-09-06 | 995 | 1,020 | 991 | 1,009 | 56,100 | 1,009 |
| 2018-09-05 | 983 | 989 | 975 | 985 | 6,800 | 985 |
| 2018-09-04 | 960 | 987 | 956 | 983 | 18,200 | 983 |
| 2018-09-03 | 955 | 972 | 955 | 962 | 7,800 | 962 |
| 2018-08-31 | 949 | 958 | 946 | 955 | 11,300 | 955 |
| 2018-08-30 | 936 | 950 | 935 | 948 | 8,900 | 948 |
| 2018-08-29 | 934 | 959 | 933 | 934 | 11,600 | 934 |
| 2018-08-28 | 935 | 940 | 933 | 933 | 11,600 | 933 |
| 2018-08-27 | 933 | 938 | 933 | 934 | 9,300 | 934 |
| 2018-08-24 | 935 | 935 | 930 | 933 | 6,000 | 933 |
| 2018-08-23 | 935 | 936 | 933 | 933 | 1,500 | 933 |
| 2018-08-22 | 935 | 937 | 928 | 935 | 3,600 | 935 |
| 2018-08-21 | 933 | 936 | 930 | 935 | 3,200 | 935 |
| 2018-08-20 | 945 | 946 | 931 | 936 | 5,000 | 936 |
| 2018-08-17 | 940 | 947 | 936 | 945 | 4,000 | 945 |
| 2018-08-16 | 941 | 943 | 938 | 938 | 3,300 | 938 |
| 2018-08-15 | 969 | 969 | 949 | 949 | 3,900 | 949 |
| 2018-08-14 | 952 | 960 | 952 | 960 | 700 | 960 |
| 2018-08-13 | 957 | 965 | 935 | 952 | 19,000 | 952 |
| 2018-08-10 | 983 | 984 | 955 | 957 | 55,600 | 957 |
| 2018-08-09 | 984 | 984 | 983 | 983 | 300 | 983 |
| 2018-08-08 | 996 | 999 | 981 | 981 | 14,000 | 981 |
| 2018-08-07 | 1,000 | 1,002 | 995 | 995 | 5,700 | 995 |
| 2018-08-06 | 997 | 1,001 | 996 | 1,001 | 4,300 | 1,001 |
| 2018-08-03 | 1,000 | 1,000 | 996 | 997 | 2,500 | 997 |
| 2018-08-02 | 1,002 | 1,011 | 1,000 | 1,000 | 6,800 | 1,000 |
| 2018-08-01 | 1,007 | 1,007 | 998 | 1,005 | 6,600 | 1,005 |
| 2018-07-31 | 1,000 | 1,007 | 990 | 1,007 | 16,700 | 1,007 |
| 2018-07-30 | 988 | 1,038 | 971 | 990 | 38,800 | 990 |
| 2018-07-27 | 942 | 950 | 940 | 946 | 8,800 | 946 |
| 2018-07-26 | 941 | 942 | 935 | 942 | 1,500 | 942 |
| 2018-07-25 | 942 | 942 | 934 | 936 | 5,200 | 936 |
| 2018-07-24 | 940 | 943 | 933 | 933 | 5,300 | 933 |
| 2018-07-23 | 944 | 944 | 933 | 938 | 9,600 | 938 |
| 2018-07-20 | 938 | 948 | 938 | 944 | 31,400 | 944 |
| 2018-07-19 | 936 | 943 | 936 | 942 | 2,900 | 942 |
| 2018-07-18 | 937 | 949 | 933 | 935 | 18,500 | 935 |
| 2018-07-17 | 947 | 955 | 932 | 938 | 13,000 | 938 |
| 2018-07-13 | 950 | 950 | 941 | 942 | 13,500 | 942 |
| 2018-07-12 | 950 | 953 | 950 | 951 | 2,800 | 951 |
| 2018-07-11 | 954 | 966 | 948 | 948 | 5,200 | 948 |
| 2018-07-10 | 952 | 965 | 950 | 954 | 5,000 | 954 |
| 2018-07-09 | 948 | 952 | 945 | 947 | 13,100 | 947 |
| 2018-07-06 | 946 | 961 | 946 | 959 | 7,000 | 959 |
| 2018-07-05 | 989 | 989 | 923 | 946 | 20,200 | 946 |
| 2018-07-04 | 991 | 994 | 984 | 985 | 11,000 | 985 |
| 2018-07-03 | 996 | 1,006 | 991 | 991 | 6,600 | 991 |
| 2018-07-02 | 1,031 | 1,038 | 995 | 995 | 8,800 | 995 |
| 2018-06-29 | 1,036 | 1,044 | 1,029 | 1,033 | 6,700 | 1,033 |
| 2018-06-28 | 1,020 | 1,027 | 1,015 | 1,021 | 2,500 | 1,021 |
| 2018-06-27 | 1,013 | 1,042 | 1,013 | 1,033 | 2,300 | 1,033 |
| 2018-06-26 | 1,045 | 1,045 | 1,005 | 1,014 | 7,300 | 1,014 |
| 2018-06-25 | 1,081 | 1,081 | 1,040 | 1,040 | 11,400 | 1,040 |
| 2018-06-22 | 1,004 | 1,091 | 1,001 | 1,082 | 25,100 | 1,082 |
| 2018-06-21 | 1,006 | 1,014 | 1,006 | 1,009 | 6,600 | 1,009 |
| 2018-06-20 | 1,001 | 1,008 | 995 | 1,006 | 6,000 | 1,006 |
| 2018-06-19 | 1,012 | 1,013 | 1,003 | 1,005 | 7,700 | 1,005 |
| 2018-06-18 | 1,010 | 1,012 | 1,006 | 1,008 | 7,200 | 1,008 |
| 2018-06-15 | 1,007 | 1,011 | 1,005 | 1,006 | 3,600 | 1,006 |
| 2018-06-14 | 1,003 | 1,004 | 1,003 | 1,003 | 1,600 | 1,003 |
| 2018-06-13 | 1,006 | 1,006 | 1,000 | 1,002 | 3,900 | 1,002 |
| 2018-06-12 | 1,001 | 1,005 | 999 | 1,003 | 1,800 | 1,003 |
| 2018-06-11 | 989 | 1,001 | 989 | 998 | 4,400 | 998 |
| 2018-06-08 | 1,000 | 1,001 | 998 | 999 | 3,600 | 999 |
| 2018-06-07 | 990 | 997 | 988 | 997 | 3,200 | 997 |
| 2018-06-06 | 987 | 993 | 986 | 990 | 5,000 | 990 |
| 2018-06-05 | 1,000 | 1,000 | 990 | 996 | 3,900 | 996 |
| 2018-06-04 | 1,010 | 1,010 | 990 | 993 | 10,800 | 993 |
| 2018-06-01 | 1,034 | 1,034 | 1,005 | 1,010 | 28,700 | 1,010 |
| 2018-05-31 | 981 | 983 | 976 | 979 | 7,400 | 979 |
| 2018-05-30 | 988 | 990 | 978 | 980 | 8,700 | 980 |
| 2018-05-29 | 996 | 1,003 | 994 | 996 | 6,000 | 996 |
| 2018-05-28 | 1,000 | 1,000 | 995 | 996 | 3,100 | 996 |
| 2018-05-25 | 990 | 1,000 | 990 | 999 | 2,300 | 999 |
| 2018-05-24 | 993 | 1,004 | 993 | 995 | 3,800 | 995 |
| 2018-05-23 | 1,010 | 1,012 | 1,000 | 1,012 | 14,600 | 1,012 |
| 2018-05-22 | 1,000 | 1,008 | 998 | 1,008 | 19,200 | 1,008 |
| 2018-05-21 | 997 | 1,000 | 994 | 1,000 | 2,200 | 1,000 |
| 2018-05-18 | 989 | 997 | 989 | 997 | 2,400 | 997 |
| 2018-05-17 | 1,005 | 1,005 | 987 | 994 | 5,200 | 994 |
| 2018-05-16 | 988 | 998 | 986 | 998 | 9,200 | 998 |
| 2018-05-15 | 992 | 993 | 983 | 983 | 2,400 | 983 |
| 2018-05-14 | 985 | 992 | 983 | 985 | 7,200 | 985 |
| 2018-05-11 | 1,001 | 1,001 | 986 | 986 | 5,600 | 986 |
| 2018-05-10 | 1,007 | 1,007 | 998 | 1,000 | 2,100 | 1,000 |
| 2018-05-09 | 999 | 1,009 | 998 | 1,001 | 6,800 | 1,001 |
| 2018-05-08 | 1,008 | 1,012 | 999 | 999 | 15,000 | 999 |
| 2018-05-07 | 1,000 | 1,012 | 1,000 | 1,005 | 11,800 | 1,005 |
| 2018-05-02 | 1,000 | 1,003 | 1,000 | 1,000 | 2,900 | 1,000 |
| 2018-05-01 | 999 | 1,002 | 998 | 1,001 | 10,900 | 1,001 |
| 2018-04-27 | 1,000 | 1,004 | 1,000 | 1,000 | 11,500 | 1,000 |
| 2018-04-26 | 1,000 | 1,008 | 998 | 1,008 | 6,400 | 1,008 |
| 2018-04-25 | 999 | 1,008 | 996 | 998 | 11,300 | 998 |
| 2018-04-24 | 992 | 996 | 990 | 991 | 5,500 | 991 |
| 2018-04-23 | 990 | 999 | 990 | 994 | 6,200 | 994 |
| 2018-04-20 | 997 | 1,001 | 993 | 997 | 10,700 | 997 |
| 2018-04-19 | 990 | 994 | 988 | 994 | 2,100 | 994 |
| 2018-04-18 | 990 | 991 | 984 | 990 | 4,300 | 990 |
| 2018-04-17 | 991 | 991 | 976 | 989 | 4,200 | 989 |
| 2018-04-16 | 982 | 993 | 982 | 984 | 6,400 | 984 |
| 2018-04-13 | 982 | 990 | 980 | 990 | 4,000 | 990 |
| 2018-04-12 | 985 | 989 | 970 | 983 | 3,500 | 983 |
| 2018-04-11 | 978 | 990 | 978 | 990 | 6,000 | 990 |
| 2018-04-10 | 972 | 983 | 965 | 976 | 10,100 | 976 |
| 2018-04-09 | 955 | 971 | 955 | 966 | 7,400 | 966 |
| 2018-04-06 | 969 | 976 | 966 | 966 | 35,700 | 966 |
| 2018-04-05 | 965 | 976 | 964 | 972 | 15,000 | 972 |
| 2018-04-04 | 993 | 993 | 932 | 963 | 21,600 | 963 |
| 2018-04-03 | 996 | 996 | 979 | 987 | 7,800 | 987 |
| 2018-03-30 | 994 | 997 | 984 | 989 | 10,900 | 989 |
| 2018-03-29 | 994 | 994 | 979 | 990 | 9,500 | 990 |
| 2018-03-28 | 978 | 985 | 971 | 979 | 37,700 | 979 |
| 2018-03-27 | 988 | 998 | 983 | 996 | 30,400 | 996 |
| 2018-03-26 | 1,000 | 1,001 | 976 | 978 | 22,800 | 978 |
| 2018-03-23 | 1,000 | 1,000 | 986 | 990 | 10,000 | 990 |
| 2018-03-22 | 993 | 1,000 | 993 | 1,000 | 8,900 | 1,000 |
| 2018-03-20 | 1,000 | 1,009 | 997 | 999 | 11,600 | 999 |
| 2018-03-19 | 1,022 | 1,022 | 1,003 | 1,010 | 8,500 | 1,010 |
| 2018-03-16 | 1,013 | 1,026 | 1,006 | 1,023 | 5,200 | 1,023 |
| 2018-03-15 | 1,002 | 1,020 | 1,002 | 1,013 | 6,800 | 1,013 |
| 2018-03-14 | 1,003 | 1,008 | 1,002 | 1,004 | 7,100 | 1,004 |
| 2018-03-13 | 1,000 | 1,007 | 997 | 1,003 | 3,300 | 1,003 |
| 2018-03-12 | 1,002 | 1,003 | 991 | 1,001 | 12,200 | 1,001 |
| 2018-03-09 | 999 | 999 | 991 | 996 | 9,600 | 996 |
| 2018-03-08 | 998 | 1,004 | 998 | 1,000 | 10,000 | 1,000 |
| 2018-03-07 | 990 | 1,007 | 987 | 999 | 19,000 | 999 |
| 2018-03-06 | 994 | 1,005 | 991 | 993 | 10,000 | 993 |
| 2018-03-05 | 1,008 | 1,009 | 990 | 994 | 13,700 | 994 |
| 2018-03-02 | 1,018 | 1,019 | 1,001 | 1,007 | 12,900 | 1,007 |
| 2018-03-01 | 1,035 | 1,047 | 1,024 | 1,025 | 7,100 | 1,025 |
| 2018-02-28 | 1,030 | 1,045 | 1,030 | 1,035 | 1,500 | 1,035 |
| 2018-02-27 | 1,051 | 1,051 | 1,038 | 1,038 | 900 | 1,038 |
| 2018-02-26 | 1,025 | 1,060 | 1,025 | 1,051 | 7,200 | 1,051 |
| 2018-02-23 | 1,035 | 1,040 | 1,026 | 1,033 | 4,000 | 1,033 |
| 2018-02-22 | 1,042 | 1,042 | 1,033 | 1,035 | 1,300 | 1,035 |
| 2018-02-21 | 1,021 | 1,065 | 1,021 | 1,053 | 10,200 | 1,053 |
| 2018-02-20 | 1,020 | 1,028 | 1,012 | 1,021 | 3,500 | 1,021 |
| 2018-02-19 | 1,013 | 1,025 | 1,011 | 1,021 | 12,200 | 1,021 |
| 2018-02-16 | 1,025 | 1,025 | 1,007 | 1,013 | 3,400 | 1,013 |
| 2018-02-15 | 1,002 | 1,048 | 1,002 | 1,013 | 8,200 | 1,013 |
| 2018-02-14 | 1,010 | 1,018 | 998 | 1,002 | 11,800 | 1,002 |
| 2018-02-13 | 1,073 | 1,073 | 1,003 | 1,013 | 15,600 | 1,013 |
| 2018-02-09 | 1,024 | 1,029 | 1,000 | 1,014 | 31,000 | 1,014 |
| 2018-02-08 | 1,061 | 1,070 | 1,054 | 1,054 | 12,900 | 1,054 |
| 2018-02-07 | 1,073 | 1,073 | 1,057 | 1,057 | 11,500 | 1,057 |
| 2018-02-06 | 1,070 | 1,078 | 1,027 | 1,043 | 41,400 | 1,043 |
| 2018-02-05 | 1,126 | 1,146 | 1,105 | 1,130 | 17,200 | 1,130 |
| 2018-02-02 | 1,161 | 1,161 | 1,101 | 1,134 | 21,100 | 1,134 |
| 2018-02-01 | 1,161 | 1,161 | 1,140 | 1,153 | 7,400 | 1,153 |
| 2018-01-31 | 1,098 | 1,185 | 1,094 | 1,131 | 13,300 | 1,131 |
| 2018-01-30 | 1,083 | 1,100 | 1,075 | 1,094 | 8,400 | 1,094 |
| 2018-01-29 | 1,070 | 1,086 | 1,066 | 1,086 | 5,100 | 1,086 |
| 2018-01-26 | 1,072 | 1,076 | 1,070 | 1,072 | 3,900 | 1,072 |
| 2018-01-25 | 1,092 | 1,092 | 1,072 | 1,072 | 10,500 | 1,072 |
| 2018-01-24 | 1,094 | 1,102 | 1,090 | 1,091 | 4,100 | 1,091 |
| 2018-01-23 | 1,092 | 1,110 | 1,092 | 1,099 | 9,900 | 1,099 |
| 2018-01-22 | 1,086 | 1,097 | 1,086 | 1,092 | 2,200 | 1,092 |
| 2018-01-19 | 1,101 | 1,102 | 1,085 | 1,085 | 5,900 | 1,085 |
| 2018-01-18 | 1,102 | 1,113 | 1,102 | 1,103 | 4,500 | 1,103 |
| 2018-01-17 | 1,105 | 1,117 | 1,100 | 1,100 | 3,600 | 1,100 |
| 2018-01-16 | 1,120 | 1,127 | 1,113 | 1,113 | 2,700 | 1,113 |
| 2018-01-15 | 1,118 | 1,118 | 1,105 | 1,117 | 3,600 | 1,117 |
| 2018-01-12 | 1,106 | 1,112 | 1,100 | 1,106 | 7,500 | 1,106 |
| 2018-01-11 | 1,116 | 1,123 | 1,096 | 1,105 | 13,900 | 1,105 |
| 2018-01-10 | 1,138 | 1,144 | 1,132 | 1,135 | 3,800 | 1,135 |
| 2018-01-09 | 1,153 | 1,154 | 1,132 | 1,140 | 5,200 | 1,140 |
| 2018-01-05 | 1,132 | 1,155 | 1,125 | 1,147 | 4,600 | 1,147 |
| 2018-01-04 | 1,136 | 1,146 | 1,131 | 1,132 | 7,800 | 1,132 |
分割・併合履歴 ： なし