9264 ポエック(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 | 3,070 | 3,220 | 3,070 | 3,155 | 5,000 | 3,155 |
| 2018-12-27 | 3,265 | 3,265 | 3,090 | 3,140 | 7,000 | 3,140 |
| 2018-12-26 | 3,105 | 3,270 | 2,903 | 2,961 | 11,000 | 2,961 |
| 2018-12-25 | 3,050 | 3,190 | 2,900 | 3,150 | 23,700 | 3,150 |
| 2018-12-21 | 3,265 | 3,340 | 2,980 | 3,290 | 23,300 | 3,290 |
| 2018-12-20 | 3,555 | 3,610 | 3,365 | 3,405 | 11,900 | 3,405 |
| 2018-12-19 | 3,610 | 3,700 | 3,535 | 3,555 | 9,000 | 3,555 |
| 2018-12-18 | 3,900 | 3,900 | 3,655 | 3,680 | 10,700 | 3,680 |
| 2018-12-17 | 3,900 | 4,035 | 3,895 | 3,945 | 8,600 | 3,945 |
| 2018-12-14 | 4,090 | 4,250 | 4,020 | 4,025 | 9,800 | 4,025 |
| 2018-12-13 | 3,915 | 4,170 | 3,915 | 4,095 | 9,900 | 4,095 |
| 2018-12-12 | 3,900 | 4,000 | 3,860 | 3,935 | 10,900 | 3,935 |
| 2018-12-11 | 4,010 | 4,070 | 3,950 | 3,970 | 10,500 | 3,970 |
| 2018-12-10 | 4,225 | 4,230 | 4,000 | 4,010 | 11,300 | 4,010 |
| 2018-12-07 | 4,155 | 4,210 | 4,120 | 4,210 | 5,500 | 4,210 |
| 2018-12-06 | 4,355 | 4,355 | 4,120 | 4,210 | 12,100 | 4,210 |
| 2018-12-05 | 4,375 | 4,425 | 4,315 | 4,330 | 5,500 | 4,330 |
| 2018-12-04 | 4,440 | 4,460 | 4,400 | 4,410 | 4,800 | 4,410 |
| 2018-12-03 | 4,385 | 4,465 | 4,245 | 4,375 | 9,800 | 4,375 |
| 2018-11-30 | 4,410 | 4,430 | 4,200 | 4,270 | 13,100 | 4,270 |
| 2018-11-29 | 4,460 | 4,530 | 4,410 | 4,410 | 3,500 | 4,410 |
| 2018-11-28 | 4,340 | 4,420 | 4,340 | 4,405 | 2,500 | 4,405 |
| 2018-11-27 | 4,490 | 4,500 | 4,305 | 4,335 | 6,000 | 4,335 |
| 2018-11-26 | 4,545 | 4,600 | 4,460 | 4,475 | 5,100 | 4,475 |
| 2018-11-22 | 4,565 | 4,620 | 4,470 | 4,530 | 6,300 | 4,530 |
| 2018-11-21 | 4,500 | 4,630 | 4,385 | 4,630 | 7,000 | 4,630 |
| 2018-11-20 | 4,500 | 4,535 | 4,385 | 4,500 | 6,300 | 4,500 |
| 2018-11-19 | 4,225 | 4,500 | 4,220 | 4,500 | 9,000 | 4,500 |
| 2018-11-16 | 4,405 | 4,405 | 4,205 | 4,215 | 7,000 | 4,215 |
| 2018-11-15 | 4,300 | 4,440 | 4,270 | 4,320 | 8,900 | 4,320 |
| 2018-11-14 | 4,460 | 4,465 | 4,305 | 4,305 | 13,200 | 4,305 |
| 2018-11-13 | 4,505 | 4,615 | 4,450 | 4,455 | 6,400 | 4,455 |
| 2018-11-12 | 4,650 | 4,790 | 4,580 | 4,595 | 8,300 | 4,595 |
| 2018-11-09 | 4,805 | 4,840 | 4,555 | 4,580 | 13,700 | 4,580 |
| 2018-11-08 | 5,200 | 5,200 | 4,785 | 4,855 | 18,300 | 4,855 |
| 2018-11-07 | 4,865 | 5,100 | 4,840 | 4,985 | 18,300 | 4,985 |
| 2018-11-06 | 4,610 | 4,880 | 4,610 | 4,805 | 18,100 | 4,805 |
| 2018-11-05 | 4,640 | 4,640 | 4,510 | 4,570 | 5,200 | 4,570 |
| 2018-11-02 | 4,440 | 4,560 | 4,440 | 4,535 | 5,500 | 4,535 |
| 2018-11-01 | 4,510 | 4,630 | 4,415 | 4,425 | 9,300 | 4,425 |
| 2018-10-31 | 4,600 | 4,600 | 4,495 | 4,500 | 11,800 | 4,500 |
| 2018-10-30 | 4,140 | 4,405 | 4,090 | 4,365 | 9,300 | 4,365 |
| 2018-10-29 | 4,305 | 4,470 | 4,200 | 4,200 | 17,900 | 4,200 |
| 2018-10-26 | 4,590 | 4,630 | 4,300 | 4,345 | 21,300 | 4,345 |
| 2018-10-25 | 4,500 | 4,665 | 4,410 | 4,450 | 30,000 | 4,450 |
| 2018-10-24 | 5,030 | 5,170 | 4,690 | 4,720 | 22,100 | 4,720 |
| 2018-10-23 | 5,120 | 5,120 | 4,855 | 4,965 | 17,200 | 4,965 |
| 2018-10-22 | 5,250 | 5,390 | 5,050 | 5,080 | 25,600 | 5,080 |
| 2018-10-19 | 5,060 | 5,290 | 5,000 | 5,210 | 23,900 | 5,210 |
| 2018-10-18 | 5,070 | 5,430 | 5,050 | 5,190 | 33,800 | 5,190 |
| 2018-10-17 | 5,600 | 5,610 | 5,190 | 5,230 | 42,700 | 5,230 |
| 2018-10-16 | 5,700 | 5,750 | 5,170 | 5,480 | 107,000 | 5,480 |
| 2018-10-15 | 6,110 | 6,250 | 5,900 | 6,150 | 60,900 | 6,150 |
| 2018-10-12 | 5,570 | 6,180 | 5,570 | 6,080 | 40,600 | 6,080 |
| 2018-10-11 | 5,510 | 5,820 | 5,440 | 5,690 | 39,600 | 5,690 |
| 2018-10-10 | 6,100 | 6,100 | 5,680 | 5,910 | 59,400 | 5,910 |
| 2018-10-09 | 6,570 | 6,630 | 6,170 | 6,250 | 46,500 | 6,250 |
| 2018-10-05 | 6,480 | 6,570 | 6,390 | 6,560 | 48,300 | 6,560 |
| 2018-10-04 | 6,500 | 6,550 | 6,330 | 6,530 | 64,100 | 6,530 |
| 2018-10-03 | 6,240 | 6,490 | 6,140 | 6,290 | 66,500 | 6,290 |
| 2018-10-02 | 6,100 | 6,490 | 5,930 | 6,250 | 140,600 | 6,250 |
| 2018-10-01 | 5,330 | 5,550 | 5,300 | 5,550 | 30,400 | 5,550 |
| 2018-09-28 | 5,240 | 5,350 | 5,180 | 5,300 | 16,000 | 5,300 |
| 2018-09-27 | 5,170 | 5,270 | 5,170 | 5,200 | 4,900 | 5,200 |
| 2018-09-26 | 5,150 | 5,230 | 5,120 | 5,180 | 6,500 | 5,180 |
| 2018-09-25 | 5,150 | 5,240 | 5,020 | 5,210 | 9,400 | 5,210 |
| 2018-09-21 | 5,230 | 5,330 | 5,150 | 5,170 | 16,700 | 5,170 |
| 2018-09-20 | 5,150 | 5,230 | 5,070 | 5,200 | 16,600 | 5,200 |
| 2018-09-19 | 5,010 | 5,150 | 4,930 | 5,130 | 15,200 | 5,130 |
| 2018-09-18 | 4,795 | 5,050 | 4,770 | 4,940 | 17,900 | 4,940 |
| 2018-09-14 | 4,870 | 4,875 | 4,710 | 4,775 | 4,300 | 4,775 |
| 2018-09-13 | 4,850 | 4,920 | 4,500 | 4,875 | 14,700 | 4,875 |
| 2018-09-12 | 4,995 | 4,995 | 4,865 | 4,900 | 6,700 | 4,900 |
| 2018-09-11 | 5,040 | 5,040 | 4,920 | 5,010 | 10,700 | 5,010 |
| 2018-09-10 | 5,040 | 5,060 | 4,950 | 5,020 | 7,000 | 5,020 |
| 2018-09-07 | 4,990 | 5,040 | 4,905 | 5,040 | 8,600 | 5,040 |
| 2018-09-06 | 5,050 | 5,110 | 4,860 | 5,020 | 25,700 | 5,020 |
| 2018-09-05 | 5,220 | 5,450 | 4,820 | 5,030 | 74,100 | 5,030 |
| 2018-09-04 | 5,050 | 5,120 | 4,915 | 5,070 | 16,100 | 5,070 |
| 2018-09-03 | 5,000 | 5,090 | 4,935 | 5,090 | 17,600 | 5,090 |
| 2018-08-31 | 4,675 | 5,000 | 4,675 | 4,975 | 26,900 | 4,975 |
| 2018-08-30 | 4,830 | 4,830 | 4,675 | 4,675 | 8,900 | 4,675 |
| 2018-08-29 | 4,800 | 4,800 | 4,625 | 4,760 | 6,600 | 4,760 |
| 2018-08-28 | 4,820 | 4,880 | 4,800 | 4,815 | 8,900 | 4,815 |
| 2018-08-27 | 4,815 | 4,820 | 4,680 | 4,785 | 16,300 | 4,785 |
| 2018-08-24 | 4,320 | 4,735 | 4,285 | 4,695 | 22,900 | 4,695 |
| 2018-08-23 | 4,225 | 4,375 | 4,180 | 4,250 | 8,100 | 4,250 |
| 2018-08-22 | 4,140 | 4,235 | 4,050 | 4,110 | 6,300 | 4,110 |
| 2018-08-21 | 4,050 | 4,050 | 4,000 | 4,000 | 1,800 | 4,000 |
| 2018-08-20 | 3,960 | 4,180 | 3,960 | 4,050 | 3,900 | 4,050 |
| 2018-08-17 | 4,000 | 4,080 | 3,955 | 3,955 | 2,300 | 3,955 |
| 2018-08-16 | 4,150 | 4,150 | 3,950 | 3,955 | 11,000 | 3,955 |
| 2018-08-15 | 4,320 | 4,325 | 4,130 | 4,150 | 5,300 | 4,150 |
| 2018-08-14 | 4,315 | 4,460 | 4,300 | 4,345 | 1,300 | 4,345 |
| 2018-08-13 | 4,295 | 4,335 | 4,290 | 4,310 | 4,300 | 4,310 |
| 2018-08-10 | 4,460 | 4,460 | 4,350 | 4,365 | 6,400 | 4,365 |
| 2018-08-09 | 4,405 | 4,435 | 4,370 | 4,390 | 4,400 | 4,390 |
| 2018-08-08 | 4,370 | 4,460 | 4,370 | 4,405 | 4,400 | 4,405 |
| 2018-08-07 | 4,610 | 4,770 | 4,490 | 4,505 | 7,000 | 4,505 |
| 2018-08-06 | 4,340 | 4,815 | 4,320 | 4,645 | 17,300 | 4,645 |
| 2018-08-03 | 4,385 | 4,445 | 4,320 | 4,320 | 4,600 | 4,320 |
| 2018-08-02 | 4,315 | 4,390 | 4,315 | 4,385 | 2,800 | 4,385 |
| 2018-08-01 | 4,485 | 4,485 | 4,340 | 4,350 | 8,300 | 4,350 |
| 2018-07-31 | 4,500 | 4,550 | 4,340 | 4,445 | 13,200 | 4,445 |
| 2018-07-30 | 4,650 | 4,650 | 4,485 | 4,535 | 10,600 | 4,535 |
| 2018-07-27 | 4,710 | 4,735 | 4,600 | 4,625 | 5,800 | 4,625 |
| 2018-07-26 | 4,750 | 4,795 | 4,700 | 4,710 | 4,600 | 4,710 |
| 2018-07-25 | 4,885 | 4,885 | 4,720 | 4,720 | 5,200 | 4,720 |
| 2018-07-24 | 4,875 | 4,910 | 4,735 | 4,820 | 11,800 | 4,820 |
| 2018-07-23 | 4,545 | 4,805 | 4,485 | 4,805 | 13,700 | 4,805 |
| 2018-07-20 | 4,705 | 4,705 | 4,575 | 4,615 | 10,200 | 4,615 |
| 2018-07-19 | 4,790 | 4,855 | 4,680 | 4,705 | 12,800 | 4,705 |
| 2018-07-18 | 4,920 | 4,970 | 4,770 | 4,790 | 23,800 | 4,790 |
| 2018-07-17 | 5,170 | 5,170 | 4,920 | 4,920 | 20,900 | 4,920 |
| 2018-07-13 | 5,100 | 5,180 | 4,890 | 5,180 | 33,700 | 5,180 |
| 2018-07-12 | 5,230 | 5,270 | 5,060 | 5,070 | 21,300 | 5,070 |
| 2018-07-11 | 5,260 | 5,300 | 5,110 | 5,200 | 19,200 | 5,200 |
| 2018-07-10 | 5,640 | 5,640 | 5,310 | 5,340 | 33,300 | 5,340 |
| 2018-07-09 | 5,350 | 5,700 | 5,310 | 5,590 | 48,900 | 5,590 |
| 2018-07-06 | 5,020 | 5,310 | 4,730 | 5,310 | 33,100 | 5,310 |
| 2018-07-05 | 5,390 | 5,420 | 4,995 | 5,010 | 22,200 | 5,010 |
| 2018-07-04 | 5,470 | 5,490 | 5,310 | 5,410 | 14,900 | 5,410 |
| 2018-07-03 | 5,690 | 5,850 | 5,470 | 5,490 | 48,200 | 5,490 |
| 2018-07-02 | 5,600 | 5,810 | 5,550 | 5,590 | 60,400 | 5,590 |
| 2018-06-29 | 5,600 | 5,600 | 5,350 | 5,440 | 15,200 | 5,440 |
| 2018-06-28 | 5,530 | 5,600 | 5,440 | 5,540 | 24,800 | 5,540 |
| 2018-06-27 | 5,240 | 5,410 | 5,200 | 5,410 | 8,400 | 5,410 |
| 2018-06-26 | 5,140 | 5,320 | 5,140 | 5,230 | 4,500 | 5,230 |
| 2018-06-25 | 5,260 | 5,320 | 5,130 | 5,240 | 10,400 | 5,240 |
| 2018-06-22 | 5,160 | 5,330 | 5,160 | 5,210 | 7,900 | 5,210 |
| 2018-06-21 | 5,290 | 5,430 | 5,240 | 5,290 | 11,400 | 5,290 |
| 2018-06-20 | 5,100 | 5,350 | 4,835 | 5,290 | 29,100 | 5,290 |
| 2018-06-19 | 5,470 | 5,490 | 5,070 | 5,150 | 20,600 | 5,150 |
| 2018-06-18 | 5,350 | 5,610 | 5,240 | 5,410 | 29,300 | 5,410 |
| 2018-06-15 | 5,500 | 5,560 | 5,240 | 5,400 | 70,800 | 5,400 |
| 2018-06-14 | 5,400 | 5,760 | 5,400 | 5,740 | 86,200 | 5,740 |
| 2018-06-13 | 5,120 | 5,550 | 5,120 | 5,350 | 51,000 | 5,350 |
| 2018-06-12 | 5,020 | 5,140 | 4,910 | 5,070 | 24,700 | 5,070 |
| 2018-06-11 | 4,440 | 5,100 | 4,440 | 5,090 | 64,000 | 5,090 |
| 2018-06-08 | 4,430 | 4,475 | 4,400 | 4,440 | 6,700 | 4,440 |
| 2018-06-07 | 4,395 | 4,465 | 4,375 | 4,450 | 4,400 | 4,450 |
| 2018-06-06 | 4,465 | 4,495 | 4,400 | 4,400 | 4,600 | 4,400 |
| 2018-06-05 | 4,500 | 4,550 | 4,450 | 4,460 | 8,500 | 4,460 |
| 2018-06-04 | 4,430 | 4,470 | 4,420 | 4,430 | 3,500 | 4,430 |
| 2018-06-01 | 4,405 | 4,495 | 4,400 | 4,420 | 3,700 | 4,420 |
| 2018-05-31 | 4,450 | 4,500 | 4,370 | 4,475 | 4,600 | 4,475 |
| 2018-05-30 | 4,400 | 4,480 | 4,330 | 4,380 | 10,900 | 4,380 |
| 2018-05-29 | 4,675 | 4,800 | 4,535 | 4,535 | 14,000 | 4,535 |
| 2018-05-28 | 4,655 | 4,690 | 4,600 | 4,675 | 5,900 | 4,675 |
| 2018-05-25 | 4,500 | 4,635 | 4,445 | 4,610 | 8,100 | 4,610 |
| 2018-05-24 | 4,725 | 4,725 | 4,520 | 4,555 | 16,200 | 4,555 |
| 2018-05-23 | 4,670 | 4,680 | 4,625 | 4,665 | 7,600 | 4,665 |
| 2018-05-22 | 4,800 | 4,915 | 4,675 | 4,710 | 18,800 | 4,710 |
| 2018-05-21 | 4,540 | 4,830 | 4,510 | 4,730 | 15,700 | 4,730 |
| 2018-05-18 | 4,330 | 4,470 | 4,310 | 4,445 | 11,500 | 4,445 |
| 2018-05-17 | 4,605 | 4,680 | 4,310 | 4,330 | 14,800 | 4,330 |
| 2018-05-16 | 4,600 | 4,710 | 4,420 | 4,620 | 17,300 | 4,620 |
| 2018-05-15 | 4,890 | 4,890 | 4,745 | 4,745 | 8,600 | 4,745 |
| 2018-05-14 | 4,920 | 4,920 | 4,710 | 4,900 | 18,600 | 4,900 |
| 2018-05-11 | 4,795 | 5,090 | 4,560 | 4,850 | 51,800 | 4,850 |
| 2018-05-10 | 4,680 | 5,170 | 4,640 | 4,930 | 108,700 | 4,930 |
| 2018-05-09 | 4,205 | 4,545 | 4,200 | 4,540 | 59,500 | 4,540 |
| 2018-05-08 | 4,025 | 4,250 | 4,025 | 4,245 | 15,400 | 4,245 |
| 2018-05-07 | 4,100 | 4,100 | 3,995 | 3,995 | 24,600 | 3,995 |
| 2018-05-02 | 4,005 | 4,135 | 3,995 | 4,115 | 11,200 | 4,115 |
| 2018-05-01 | 4,270 | 4,330 | 4,010 | 4,020 | 44,300 | 4,020 |
| 2018-04-27 | 4,505 | 4,575 | 4,205 | 4,255 | 26,200 | 4,255 |
| 2018-04-26 | 4,180 | 4,525 | 4,180 | 4,500 | 39,800 | 4,500 |
| 2018-04-25 | 4,165 | 4,290 | 4,130 | 4,250 | 31,400 | 4,250 |
| 2018-04-24 | 4,635 | 4,635 | 4,195 | 4,250 | 115,600 | 4,250 |
| 2018-04-23 | 4,845 | 4,900 | 4,650 | 4,775 | 45,100 | 4,775 |
| 2018-04-20 | 5,100 | 5,210 | 4,980 | 4,980 | 24,100 | 4,980 |
| 2018-04-19 | 5,520 | 5,570 | 5,130 | 5,160 | 26,500 | 5,160 |
| 2018-04-18 | 5,210 | 5,770 | 5,210 | 5,520 | 59,600 | 5,520 |
| 2018-04-17 | 4,940 | 5,300 | 4,620 | 5,300 | 65,600 | 5,300 |
| 2018-04-16 | 5,750 | 5,750 | 4,860 | 5,040 | 73,500 | 5,040 |
| 2018-04-13 | 5,980 | 5,980 | 5,720 | 5,830 | 28,600 | 5,830 |
| 2018-04-12 | 6,150 | 6,270 | 5,900 | 6,050 | 30,300 | 6,050 |
| 2018-04-11 | 6,270 | 6,270 | 5,730 | 6,150 | 68,800 | 6,150 |
| 2018-04-10 | 6,700 | 6,700 | 6,350 | 6,370 | 34,700 | 6,370 |
| 2018-04-09 | 6,950 | 6,980 | 6,430 | 6,780 | 64,000 | 6,780 |
| 2018-04-06 | 6,700 | 6,750 | 6,320 | 6,750 | 63,200 | 6,750 |
| 2018-04-05 | 6,970 | 6,980 | 6,560 | 6,660 | 40,000 | 6,660 |
| 2018-04-04 | 6,790 | 7,300 | 6,440 | 6,940 | 138,700 | 6,940 |
| 2018-04-03 | 6,180 | 6,800 | 6,070 | 6,690 | 109,400 | 6,690 |
| 2018-03-30 | 5,690 | 5,970 | 5,670 | 5,720 | 37,200 | 5,720 |
| 2018-03-29 | 6,020 | 6,020 | 5,620 | 5,690 | 50,600 | 5,690 |
| 2018-03-28 | 5,140 | 5,750 | 5,120 | 5,720 | 82,800 | 5,720 |
| 2018-03-27 | 5,190 | 5,240 | 5,080 | 5,140 | 16,000 | 5,140 |
| 2018-03-26 | 4,970 | 5,150 | 4,810 | 5,090 | 31,300 | 5,090 |
| 2018-03-23 | 4,905 | 5,020 | 4,870 | 4,930 | 35,500 | 4,930 |
| 2018-03-22 | 5,150 | 5,150 | 5,050 | 5,130 | 23,800 | 5,130 |
| 2018-03-20 | 4,775 | 5,070 | 4,775 | 4,980 | 23,200 | 4,980 |
| 2018-03-19 | 5,200 | 5,210 | 4,670 | 4,900 | 61,200 | 4,900 |
| 2018-03-16 | 5,270 | 5,490 | 5,010 | 5,160 | 96,400 | 5,160 |
| 2018-03-15 | 4,990 | 5,280 | 4,940 | 5,270 | 60,500 | 5,270 |
| 2018-03-14 | 4,910 | 5,000 | 4,910 | 4,990 | 11,400 | 4,990 |
| 2018-03-13 | 4,910 | 5,030 | 4,890 | 4,980 | 17,500 | 4,980 |
| 2018-03-12 | 5,000 | 5,140 | 4,805 | 4,945 | 36,900 | 4,945 |
| 2018-03-09 | 4,910 | 5,020 | 4,835 | 4,880 | 17,200 | 4,880 |
| 2018-03-08 | 4,915 | 4,955 | 4,760 | 4,910 | 17,800 | 4,910 |
| 2018-03-07 | 4,940 | 5,100 | 4,855 | 4,900 | 33,300 | 4,900 |
| 2018-03-06 | 4,835 | 4,975 | 4,755 | 4,950 | 28,800 | 4,950 |
| 2018-03-05 | 5,100 | 5,190 | 4,605 | 4,700 | 72,300 | 4,700 |
| 2018-03-02 | 4,800 | 5,140 | 4,760 | 4,975 | 53,200 | 4,975 |
| 2018-03-01 | 4,900 | 5,190 | 4,740 | 4,970 | 64,400 | 4,970 |
| 2018-02-28 | 4,710 | 4,900 | 4,635 | 4,875 | 32,400 | 4,875 |
| 2018-02-27 | 5,100 | 5,300 | 4,850 | 4,850 | 64,200 | 4,850 |
| 2018-02-26 | 4,920 | 5,200 | 4,855 | 5,100 | 84,500 | 5,100 |
| 2018-02-23 | 4,850 | 4,885 | 4,610 | 4,760 | 20,800 | 4,760 |
| 2018-02-22 | 4,965 | 4,965 | 4,510 | 4,805 | 55,600 | 4,805 |
| 2018-02-21 | 5,040 | 5,270 | 4,810 | 4,895 | 174,600 | 4,895 |
| 2018-02-20 | 4,200 | 4,850 | 4,125 | 4,755 | 170,200 | 4,755 |
| 2018-02-19 | 3,995 | 4,160 | 3,935 | 4,160 | 54,900 | 4,160 |
| 2018-02-16 | 3,850 | 3,995 | 3,800 | 3,910 | 29,300 | 3,910 |
| 2018-02-15 | 3,665 | 3,840 | 3,665 | 3,810 | 14,400 | 3,810 |
| 2018-02-14 | 3,875 | 3,885 | 3,565 | 3,625 | 22,200 | 3,625 |
| 2018-02-13 | 3,890 | 3,995 | 3,765 | 3,805 | 27,000 | 3,805 |
| 2018-02-09 | 3,500 | 3,910 | 3,450 | 3,800 | 29,100 | 3,800 |
| 2018-02-08 | 3,700 | 3,760 | 3,520 | 3,710 | 23,400 | 3,710 |
| 2018-02-07 | 3,920 | 3,995 | 3,420 | 3,590 | 54,800 | 3,590 |
| 2018-02-06 | 3,830 | 3,870 | 3,550 | 3,570 | 109,700 | 3,570 |
| 2018-02-05 | 3,875 | 4,300 | 3,850 | 4,250 | 156,900 | 4,250 |
| 2018-02-02 | 3,815 | 3,865 | 3,715 | 3,865 | 11,600 | 3,865 |
| 2018-02-01 | 3,945 | 3,945 | 3,830 | 3,830 | 12,700 | 3,830 |
| 2018-01-31 | 3,650 | 3,830 | 3,615 | 3,740 | 13,700 | 3,740 |
| 2018-01-30 | 3,910 | 3,950 | 3,660 | 3,680 | 27,700 | 3,680 |
| 2018-01-29 | 3,825 | 3,975 | 3,805 | 3,840 | 26,700 | 3,840 |
| 2018-01-26 | 3,630 | 3,930 | 3,625 | 3,895 | 44,300 | 3,895 |
| 2018-01-25 | 3,580 | 3,685 | 3,555 | 3,605 | 23,600 | 3,605 |
| 2018-01-24 | 3,560 | 3,570 | 3,410 | 3,535 | 24,400 | 3,535 |
| 2018-01-23 | 3,695 | 3,700 | 3,575 | 3,575 | 15,300 | 3,575 |
| 2018-01-22 | 3,665 | 3,740 | 3,620 | 3,675 | 27,400 | 3,675 |
| 2018-01-19 | 3,785 | 3,785 | 3,540 | 3,580 | 47,600 | 3,580 |
| 2018-01-18 | 4,000 | 4,090 | 3,840 | 3,845 | 65,200 | 3,845 |
| 2018-01-17 | 3,770 | 4,130 | 3,750 | 4,015 | 74,600 | 4,015 |
| 2018-01-16 | 3,890 | 3,890 | 3,455 | 3,770 | 120,300 | 3,770 |
| 2018-01-15 | 4,140 | 4,300 | 3,955 | 3,960 | 87,300 | 3,960 |
| 2018-01-12 | 4,050 | 4,190 | 3,935 | 4,190 | 81,000 | 4,190 |
| 2018-01-11 | 4,100 | 4,350 | 3,755 | 3,980 | 218,800 | 3,980 |
| 2018-01-10 | 3,600 | 4,190 | 3,585 | 4,090 | 371,100 | 4,090 |
| 2018-01-09 | 3,130 | 3,695 | 2,935 | 3,490 | 314,700 | 3,490 |
| 2018-01-05 | 2,850 | 3,340 | 2,850 | 3,280 | 139,600 | 3,280 |
| 2018-01-04 | 2,770 | 2,840 | 2,760 | 2,840 | 37,300 | 2,840 |
分割・併合履歴 ： なし
