3053 (株)ペッパーフードサービス 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 | 3,060 | 3,160 | 2,846 | 2,882 | 388,100 | 2,882 |
| 2018-12-27 | 3,150 | 3,230 | 3,105 | 3,115 | 152,100 | 3,115 |
| 2018-12-26 | 3,000 | 3,125 | 2,950 | 3,030 | 162,700 | 3,030 |
| 2018-12-25 | 3,080 | 3,175 | 2,960 | 2,980 | 434,000 | 2,980 |
| 2018-12-21 | 3,240 | 3,325 | 3,070 | 3,290 | 260,400 | 3,290 |
| 2018-12-20 | 3,285 | 3,320 | 3,160 | 3,310 | 246,100 | 3,310 |
| 2018-12-19 | 3,350 | 3,415 | 3,310 | 3,330 | 141,400 | 3,330 |
| 2018-12-18 | 3,410 | 3,460 | 3,315 | 3,325 | 191,300 | 3,325 |
| 2018-12-17 | 3,530 | 3,575 | 3,480 | 3,500 | 184,300 | 3,500 |
| 2018-12-14 | 3,795 | 3,815 | 3,570 | 3,600 | 250,400 | 3,600 |
| 2018-12-13 | 3,795 | 3,840 | 3,755 | 3,800 | 129,000 | 3,800 |
| 2018-12-12 | 3,760 | 3,845 | 3,760 | 3,770 | 122,800 | 3,770 |
| 2018-12-11 | 3,945 | 3,965 | 3,685 | 3,765 | 195,600 | 3,765 |
| 2018-12-10 | 3,990 | 4,030 | 3,955 | 3,955 | 176,500 | 3,955 |
| 2018-12-07 | 4,045 | 4,120 | 4,035 | 4,060 | 117,600 | 4,060 |
| 2018-12-06 | 4,090 | 4,125 | 3,985 | 4,050 | 155,700 | 4,050 |
| 2018-12-05 | 4,070 | 4,125 | 4,035 | 4,090 | 104,900 | 4,090 |
| 2018-12-04 | 4,090 | 4,170 | 4,090 | 4,155 | 159,000 | 4,155 |
| 2018-12-03 | 4,170 | 4,220 | 4,050 | 4,095 | 207,100 | 4,095 |
| 2018-11-30 | 4,085 | 4,130 | 4,025 | 4,100 | 186,500 | 4,100 |
| 2018-11-29 | 4,055 | 4,140 | 4,025 | 4,105 | 245,200 | 4,105 |
| 2018-11-28 | 4,070 | 4,095 | 3,965 | 4,015 | 203,900 | 4,015 |
| 2018-11-27 | 4,095 | 4,140 | 4,020 | 4,080 | 244,200 | 4,080 |
| 2018-11-26 | 3,900 | 4,035 | 3,865 | 4,010 | 273,700 | 4,010 |
| 2018-11-22 | 3,820 | 3,905 | 3,775 | 3,895 | 127,400 | 3,895 |
| 2018-11-21 | 3,750 | 3,885 | 3,750 | 3,820 | 145,700 | 3,820 |
| 2018-11-20 | 3,770 | 3,950 | 3,715 | 3,840 | 438,900 | 3,840 |
| 2018-11-19 | 3,545 | 3,850 | 3,545 | 3,760 | 423,800 | 3,760 |
| 2018-11-16 | 3,555 | 3,610 | 3,530 | 3,540 | 92,400 | 3,540 |
| 2018-11-15 | 3,485 | 3,625 | 3,470 | 3,605 | 147,700 | 3,605 |
| 2018-11-14 | 3,535 | 3,580 | 3,515 | 3,540 | 89,000 | 3,540 |
| 2018-11-13 | 3,510 | 3,625 | 3,485 | 3,535 | 158,600 | 3,535 |
| 2018-11-12 | 3,655 | 3,745 | 3,465 | 3,645 | 485,500 | 3,645 |
| 2018-11-09 | 3,350 | 3,410 | 3,335 | 3,375 | 182,900 | 3,375 |
| 2018-11-08 | 3,305 | 3,360 | 3,300 | 3,320 | 79,800 | 3,320 |
| 2018-11-07 | 3,205 | 3,370 | 3,205 | 3,280 | 162,800 | 3,280 |
| 2018-11-06 | 3,220 | 3,235 | 3,175 | 3,205 | 95,800 | 3,205 |
| 2018-11-05 | 3,180 | 3,245 | 3,150 | 3,220 | 87,300 | 3,220 |
| 2018-11-02 | 3,110 | 3,205 | 3,090 | 3,200 | 131,200 | 3,200 |
| 2018-11-01 | 3,150 | 3,210 | 3,105 | 3,125 | 123,600 | 3,125 |
| 2018-10-31 | 3,265 | 3,330 | 3,170 | 3,185 | 167,900 | 3,185 |
| 2018-10-30 | 2,947 | 3,230 | 2,921 | 3,230 | 272,800 | 3,230 |
| 2018-10-29 | 3,120 | 3,175 | 3,020 | 3,030 | 204,800 | 3,030 |
| 2018-10-26 | 3,365 | 3,380 | 2,891 | 3,095 | 552,300 | 3,095 |
| 2018-10-25 | 3,400 | 3,430 | 3,315 | 3,325 | 260,300 | 3,325 |
| 2018-10-24 | 3,590 | 3,640 | 3,465 | 3,495 | 188,200 | 3,495 |
| 2018-10-23 | 3,590 | 3,710 | 3,570 | 3,575 | 175,900 | 3,575 |
| 2018-10-22 | 3,560 | 3,650 | 3,540 | 3,620 | 113,000 | 3,620 |
| 2018-10-19 | 3,560 | 3,625 | 3,540 | 3,605 | 113,100 | 3,605 |
| 2018-10-18 | 3,605 | 3,690 | 3,575 | 3,605 | 146,700 | 3,605 |
| 2018-10-17 | 3,600 | 3,680 | 3,595 | 3,625 | 195,100 | 3,625 |
| 2018-10-16 | 3,535 | 3,575 | 3,490 | 3,520 | 214,500 | 3,520 |
| 2018-10-15 | 3,680 | 3,680 | 3,555 | 3,575 | 156,300 | 3,575 |
| 2018-10-12 | 3,650 | 3,650 | 3,530 | 3,635 | 311,000 | 3,635 |
| 2018-10-11 | 3,515 | 3,785 | 3,505 | 3,710 | 442,900 | 3,710 |
| 2018-10-10 | 3,715 | 3,810 | 3,715 | 3,725 | 171,600 | 3,725 |
| 2018-10-09 | 3,765 | 3,780 | 3,700 | 3,710 | 140,100 | 3,710 |
| 2018-10-05 | 3,790 | 3,820 | 3,770 | 3,795 | 105,200 | 3,795 |
| 2018-10-04 | 3,860 | 3,905 | 3,785 | 3,830 | 216,800 | 3,830 |
| 2018-10-03 | 3,950 | 3,960 | 3,825 | 3,850 | 298,700 | 3,850 |
| 2018-10-02 | 4,050 | 4,060 | 3,970 | 3,970 | 135,800 | 3,970 |
| 2018-10-01 | 4,120 | 4,120 | 3,995 | 4,015 | 167,100 | 4,015 |
| 2018-09-28 | 4,205 | 4,255 | 3,995 | 4,015 | 359,200 | 4,015 |
| 2018-09-27 | 4,360 | 4,450 | 4,100 | 4,125 | 470,800 | 4,125 |
| 2018-09-26 | 4,200 | 4,445 | 4,180 | 4,290 | 500,400 | 4,290 |
| 2018-09-25 | 4,175 | 4,200 | 4,120 | 4,190 | 221,500 | 4,190 |
| 2018-09-21 | 4,025 | 4,135 | 3,990 | 4,135 | 305,300 | 4,135 |
| 2018-09-20 | 3,955 | 4,015 | 3,915 | 4,015 | 195,600 | 4,015 |
| 2018-09-19 | 4,025 | 4,045 | 3,920 | 3,965 | 238,400 | 3,965 |
| 2018-09-18 | 3,900 | 4,095 | 3,890 | 3,930 | 534,000 | 3,930 |
| 2018-09-14 | 3,780 | 3,820 | 3,755 | 3,775 | 152,600 | 3,775 |
| 2018-09-13 | 3,710 | 3,820 | 3,710 | 3,805 | 165,700 | 3,805 |
| 2018-09-12 | 3,770 | 3,795 | 3,705 | 3,710 | 130,700 | 3,710 |
| 2018-09-11 | 3,805 | 3,855 | 3,765 | 3,765 | 174,900 | 3,765 |
| 2018-09-10 | 3,780 | 3,835 | 3,770 | 3,790 | 157,700 | 3,790 |
| 2018-09-07 | 3,860 | 3,910 | 3,720 | 3,780 | 347,300 | 3,780 |
| 2018-09-06 | 3,900 | 3,990 | 3,715 | 3,780 | 982,500 | 3,780 |
| 2018-09-05 | 3,710 | 4,250 | 3,710 | 3,910 | 4,423,500 | 3,910 |
| 2018-09-04 | 3,605 | 3,710 | 3,550 | 3,590 | 393,400 | 3,590 |
| 2018-09-03 | 3,750 | 3,760 | 3,605 | 3,630 | 434,400 | 3,630 |
| 2018-08-31 | 3,830 | 3,850 | 3,800 | 3,820 | 217,300 | 3,820 |
| 2018-08-30 | 3,900 | 3,960 | 3,850 | 3,865 | 275,000 | 3,865 |
| 2018-08-29 | 3,820 | 3,910 | 3,770 | 3,890 | 374,100 | 3,890 |
| 2018-08-28 | 3,860 | 3,910 | 3,825 | 3,825 | 278,500 | 3,825 |
| 2018-08-27 | 3,850 | 3,945 | 3,830 | 3,840 | 357,300 | 3,840 |
| 2018-08-24 | 4,040 | 4,040 | 3,835 | 3,895 | 590,100 | 3,895 |
| 2018-08-23 | 4,090 | 4,140 | 4,015 | 4,015 | 490,200 | 4,015 |
| 2018-08-22 | 4,055 | 4,210 | 4,040 | 4,160 | 268,000 | 4,160 |
| 2018-08-21 | 4,115 | 4,180 | 4,055 | 4,100 | 219,900 | 4,100 |
| 2018-08-20 | 4,295 | 4,340 | 4,100 | 4,115 | 615,100 | 4,115 |
| 2018-08-17 | 4,190 | 4,280 | 4,165 | 4,255 | 360,200 | 4,255 |
| 2018-08-16 | 4,025 | 4,180 | 3,985 | 4,105 | 462,700 | 4,105 |
| 2018-08-15 | 4,185 | 4,195 | 4,045 | 4,095 | 656,000 | 4,095 |
| 2018-08-14 | 4,190 | 4,395 | 4,190 | 4,280 | 542,500 | 4,280 |
| 2018-08-13 | 4,200 | 4,255 | 4,060 | 4,165 | 434,100 | 4,165 |
| 2018-08-10 | 4,380 | 4,455 | 4,250 | 4,255 | 553,100 | 4,255 |
| 2018-08-09 | 4,500 | 4,540 | 4,355 | 4,445 | 719,300 | 4,445 |
| 2018-08-08 | 4,190 | 4,550 | 4,115 | 4,535 | 1,620,500 | 4,535 |
| 2018-08-07 | 3,950 | 4,215 | 3,805 | 4,120 | 969,000 | 4,120 |
| 2018-08-06 | 3,890 | 4,015 | 3,885 | 3,940 | 278,900 | 3,940 |
| 2018-08-03 | 3,940 | 4,025 | 3,895 | 3,900 | 350,300 | 3,900 |
| 2018-08-02 | 3,835 | 3,955 | 3,820 | 3,915 | 532,200 | 3,915 |
| 2018-08-01 | 4,140 | 4,145 | 3,800 | 3,830 | 973,600 | 3,830 |
| 2018-07-31 | 4,165 | 4,240 | 4,015 | 4,075 | 1,081,800 | 4,075 |
| 2018-07-30 | 4,375 | 4,395 | 4,155 | 4,290 | 1,383,900 | 4,290 |
| 2018-07-27 | 3,875 | 4,015 | 3,845 | 3,985 | 390,300 | 3,985 |
| 2018-07-26 | 3,890 | 3,990 | 3,715 | 3,875 | 647,900 | 3,875 |
| 2018-07-25 | 3,700 | 3,835 | 3,675 | 3,765 | 449,100 | 3,765 |
| 2018-07-24 | 3,505 | 3,685 | 3,500 | 3,650 | 405,300 | 3,650 |
| 2018-07-23 | 3,500 | 3,575 | 3,445 | 3,520 | 510,200 | 3,520 |
| 2018-07-20 | 3,770 | 3,815 | 3,590 | 3,595 | 619,700 | 3,595 |
| 2018-07-19 | 3,675 | 3,795 | 3,505 | 3,720 | 1,041,300 | 3,720 |
| 2018-07-18 | 3,820 | 3,820 | 3,670 | 3,695 | 667,300 | 3,695 |
| 2018-07-17 | 3,945 | 3,955 | 3,715 | 3,780 | 672,500 | 3,780 |
| 2018-07-13 | 3,950 | 4,040 | 3,930 | 3,980 | 392,300 | 3,980 |
| 2018-07-12 | 4,040 | 4,095 | 3,950 | 3,965 | 423,500 | 3,965 |
| 2018-07-11 | 4,135 | 4,150 | 4,005 | 4,045 | 306,600 | 4,045 |
| 2018-07-10 | 4,200 | 4,335 | 4,185 | 4,225 | 268,700 | 4,225 |
| 2018-07-09 | 4,065 | 4,190 | 4,025 | 4,145 | 283,800 | 4,145 |
| 2018-07-06 | 4,045 | 4,120 | 3,915 | 4,090 | 537,100 | 4,090 |
| 2018-07-05 | 4,155 | 4,265 | 3,995 | 4,015 | 456,100 | 4,015 |
| 2018-07-04 | 4,250 | 4,250 | 4,115 | 4,225 | 285,100 | 4,225 |
| 2018-07-03 | 4,300 | 4,435 | 4,195 | 4,290 | 457,000 | 4,290 |
| 2018-07-02 | 4,570 | 4,595 | 4,340 | 4,360 | 346,300 | 4,360 |
| 2018-06-29 | 4,540 | 4,590 | 4,475 | 4,570 | 223,600 | 4,570 |
| 2018-06-28 | 4,620 | 4,665 | 4,510 | 4,545 | 323,800 | 4,545 |
| 2018-06-27 | 4,640 | 4,750 | 4,600 | 4,710 | 182,700 | 4,710 |
| 2018-06-26 | 4,665 | 4,775 | 4,565 | 4,700 | 290,200 | 4,700 |
| 2018-06-25 | 4,965 | 4,965 | 4,755 | 4,755 | 236,100 | 4,755 |
| 2018-06-22 | 4,940 | 5,000 | 4,910 | 4,930 | 133,400 | 4,930 |
| 2018-06-21 | 5,020 | 5,080 | 4,965 | 5,040 | 162,500 | 5,040 |
| 2018-06-20 | 4,785 | 5,020 | 4,780 | 4,995 | 220,500 | 4,995 |
| 2018-06-19 | 5,010 | 5,010 | 4,835 | 4,855 | 384,100 | 4,855 |
| 2018-06-18 | 5,080 | 5,080 | 4,880 | 5,030 | 415,200 | 5,030 |
| 2018-06-15 | 5,250 | 5,300 | 5,070 | 5,080 | 663,100 | 5,080 |
| 2018-06-14 | 5,360 | 5,440 | 5,300 | 5,420 | 302,500 | 5,420 |
| 2018-06-13 | 5,330 | 5,520 | 5,320 | 5,410 | 469,700 | 5,410 |
| 2018-06-12 | 5,170 | 5,300 | 5,150 | 5,270 | 260,400 | 5,270 |
| 2018-06-11 | 5,250 | 5,300 | 5,100 | 5,160 | 224,000 | 5,160 |
| 2018-06-08 | 5,080 | 5,170 | 5,060 | 5,160 | 180,100 | 5,160 |
| 2018-06-07 | 5,050 | 5,160 | 5,000 | 5,110 | 227,100 | 5,110 |
| 2018-06-06 | 5,050 | 5,120 | 4,990 | 5,020 | 239,700 | 5,020 |
| 2018-06-05 | 5,160 | 5,190 | 5,020 | 5,080 | 243,300 | 5,080 |
| 2018-06-04 | 5,120 | 5,260 | 5,090 | 5,160 | 288,300 | 5,160 |
| 2018-06-01 | 5,050 | 5,130 | 5,010 | 5,020 | 210,200 | 5,020 |
| 2018-05-31 | 5,110 | 5,230 | 5,090 | 5,130 | 180,900 | 5,130 |
| 2018-05-30 | 4,960 | 5,130 | 4,955 | 5,090 | 332,900 | 5,090 |
| 2018-05-29 | 5,250 | 5,290 | 5,060 | 5,100 | 368,600 | 5,100 |
| 2018-05-28 | 5,350 | 5,450 | 5,250 | 5,280 | 261,600 | 5,280 |
| 2018-05-25 | 5,200 | 5,400 | 5,170 | 5,350 | 304,500 | 5,350 |
| 2018-05-24 | 5,410 | 5,420 | 5,250 | 5,290 | 358,700 | 5,290 |
| 2018-05-23 | 5,420 | 5,460 | 5,310 | 5,430 | 304,300 | 5,430 |
| 2018-05-22 | 5,440 | 5,480 | 5,220 | 5,450 | 577,700 | 5,450 |
| 2018-05-21 | 5,510 | 5,520 | 5,280 | 5,340 | 773,700 | 5,340 |
| 2018-05-18 | 5,800 | 5,800 | 5,520 | 5,540 | 744,000 | 5,540 |
| 2018-05-17 | 5,970 | 5,990 | 5,690 | 5,760 | 870,500 | 5,760 |
| 2018-05-16 | 6,200 | 6,410 | 6,080 | 6,160 | 406,500 | 6,160 |
| 2018-05-15 | 6,110 | 6,580 | 6,110 | 6,270 | 777,800 | 6,270 |
| 2018-05-14 | 6,280 | 6,300 | 5,920 | 6,130 | 598,100 | 6,130 |
| 2018-05-11 | 6,060 | 6,280 | 6,000 | 6,280 | 508,700 | 6,280 |
| 2018-05-10 | 5,900 | 6,120 | 5,870 | 6,010 | 542,400 | 6,010 |
| 2018-05-09 | 5,650 | 5,920 | 5,640 | 5,860 | 404,200 | 5,860 |
| 2018-05-08 | 5,620 | 5,750 | 5,590 | 5,690 | 227,100 | 5,690 |
| 2018-05-07 | 5,480 | 5,820 | 5,480 | 5,660 | 487,000 | 5,660 |
| 2018-05-02 | 5,650 | 5,720 | 5,330 | 5,480 | 667,200 | 5,480 |
| 2018-05-01 | 6,000 | 6,080 | 5,620 | 5,620 | 1,093,900 | 5,620 |
| 2018-04-27 | 6,290 | 6,330 | 5,950 | 6,320 | 834,200 | 6,320 |
| 2018-04-26 | 5,990 | 6,410 | 5,890 | 6,270 | 1,411,700 | 6,270 |
| 2018-04-25 | 5,700 | 5,960 | 5,700 | 5,900 | 348,800 | 5,900 |
| 2018-04-24 | 5,950 | 6,070 | 5,670 | 5,790 | 579,400 | 5,790 |
| 2018-04-23 | 5,830 | 5,920 | 5,660 | 5,900 | 388,100 | 5,900 |
| 2018-04-20 | 5,650 | 5,830 | 5,620 | 5,730 | 294,300 | 5,730 |
| 2018-04-19 | 5,810 | 5,890 | 5,550 | 5,640 | 452,800 | 5,640 |
| 2018-04-18 | 5,770 | 5,940 | 5,580 | 5,790 | 471,900 | 5,790 |
| 2018-04-17 | 5,890 | 5,890 | 5,540 | 5,690 | 608,100 | 5,690 |
| 2018-04-16 | 5,950 | 6,200 | 5,780 | 5,830 | 766,800 | 5,830 |
| 2018-04-13 | 6,400 | 6,480 | 5,970 | 6,050 | 838,400 | 6,050 |
| 2018-04-12 | 6,360 | 6,500 | 6,110 | 6,200 | 682,200 | 6,200 |
| 2018-04-11 | 6,800 | 6,900 | 6,230 | 6,390 | 1,627,200 | 6,390 |
| 2018-04-10 | 6,570 | 7,180 | 6,520 | 7,000 | 2,048,700 | 7,000 |
| 2018-04-09 | 6,440 | 6,600 | 6,290 | 6,470 | 737,200 | 6,470 |
| 2018-04-06 | 6,700 | 6,850 | 6,080 | 6,450 | 1,915,100 | 6,450 |
| 2018-04-05 | 5,890 | 6,500 | 5,870 | 6,500 | 1,995,700 | 6,500 |
| 2018-04-04 | 5,280 | 5,940 | 5,250 | 5,790 | 1,946,000 | 5,790 |
| 2018-04-03 | 5,060 | 5,220 | 5,000 | 5,200 | 292,900 | 5,200 |
| 2018-03-30 | 4,860 | 4,955 | 4,815 | 4,920 | 345,400 | 4,920 |
| 2018-03-29 | 4,885 | 4,895 | 4,760 | 4,835 | 246,400 | 4,835 |
| 2018-03-28 | 4,725 | 4,885 | 4,725 | 4,830 | 282,900 | 4,830 |
| 2018-03-27 | 4,785 | 4,830 | 4,715 | 4,820 | 322,900 | 4,820 |
| 2018-03-26 | 4,720 | 4,760 | 4,340 | 4,665 | 828,200 | 4,665 |
| 2018-03-23 | 4,795 | 4,840 | 4,765 | 4,805 | 543,900 | 4,805 |
| 2018-03-22 | 4,915 | 5,030 | 4,895 | 4,935 | 478,900 | 4,935 |
| 2018-03-20 | 5,210 | 5,260 | 4,825 | 4,890 | 915,900 | 4,890 |
| 2018-03-19 | 5,100 | 5,340 | 5,030 | 5,160 | 909,000 | 5,160 |
| 2018-03-16 | 4,915 | 5,220 | 4,880 | 5,050 | 1,361,900 | 5,050 |
| 2018-03-15 | 4,760 | 4,920 | 4,715 | 4,835 | 525,800 | 4,835 |
| 2018-03-14 | 4,710 | 4,830 | 4,710 | 4,740 | 294,200 | 4,740 |
| 2018-03-13 | 4,705 | 4,760 | 4,640 | 4,750 | 245,200 | 4,750 |
| 2018-03-12 | 4,795 | 4,810 | 4,645 | 4,715 | 414,700 | 4,715 |
| 2018-03-09 | 4,875 | 4,910 | 4,700 | 4,770 | 546,900 | 4,770 |
| 2018-03-08 | 4,870 | 5,040 | 4,770 | 4,825 | 543,300 | 4,825 |
| 2018-03-07 | 4,925 | 4,925 | 4,735 | 4,820 | 433,600 | 4,820 |
| 2018-03-06 | 4,800 | 4,940 | 4,755 | 4,925 | 429,400 | 4,925 |
| 2018-03-05 | 4,915 | 4,915 | 4,685 | 4,720 | 605,800 | 4,720 |
| 2018-03-02 | 4,750 | 4,940 | 4,750 | 4,905 | 427,800 | 4,905 |
| 2018-03-01 | 4,990 | 5,010 | 4,805 | 4,875 | 635,500 | 4,875 |
| 2018-02-28 | 4,720 | 5,140 | 4,720 | 5,100 | 850,300 | 5,100 |
| 2018-02-27 | 4,895 | 4,920 | 4,715 | 4,775 | 539,400 | 4,775 |
| 2018-02-26 | 5,020 | 5,020 | 4,790 | 4,855 | 507,000 | 4,855 |
| 2018-02-23 | 5,050 | 5,170 | 4,835 | 4,950 | 903,800 | 4,950 |
| 2018-02-22 | 4,850 | 5,060 | 4,735 | 5,000 | 915,900 | 5,000 |
| 2018-02-21 | 4,605 | 4,785 | 4,575 | 4,770 | 391,500 | 4,770 |
| 2018-02-20 | 4,700 | 4,715 | 4,595 | 4,630 | 312,800 | 4,630 |
| 2018-02-19 | 4,880 | 4,880 | 4,575 | 4,720 | 609,800 | 4,720 |
| 2018-02-16 | 4,835 | 5,070 | 4,660 | 4,725 | 1,030,000 | 4,725 |
| 2018-02-15 | 4,555 | 4,755 | 4,270 | 4,725 | 1,020,000 | 4,725 |
| 2018-02-14 | 4,515 | 4,595 | 4,115 | 4,275 | 552,100 | 4,275 |
| 2018-02-13 | 4,700 | 4,745 | 4,475 | 4,520 | 352,900 | 4,520 |
| 2018-02-09 | 4,280 | 4,685 | 4,260 | 4,640 | 447,800 | 4,640 |
| 2018-02-08 | 4,340 | 4,650 | 4,340 | 4,630 | 460,000 | 4,630 |
| 2018-02-07 | 4,490 | 4,545 | 4,260 | 4,330 | 383,300 | 4,330 |
| 2018-02-06 | 4,230 | 4,370 | 4,020 | 4,155 | 865,200 | 4,155 |
| 2018-02-05 | 4,750 | 4,830 | 4,610 | 4,720 | 453,300 | 4,720 |
| 2018-02-02 | 4,845 | 4,890 | 4,765 | 4,885 | 224,400 | 4,885 |
| 2018-02-01 | 4,860 | 4,890 | 4,780 | 4,860 | 264,700 | 4,860 |
| 2018-01-31 | 4,680 | 4,875 | 4,660 | 4,815 | 517,900 | 4,815 |
| 2018-01-30 | 5,220 | 5,230 | 4,710 | 4,715 | 1,243,300 | 4,715 |
| 2018-01-29 | 4,760 | 5,130 | 4,760 | 5,090 | 730,000 | 5,090 |
| 2018-01-26 | 4,810 | 4,885 | 4,770 | 4,770 | 225,500 | 4,770 |
| 2018-01-25 | 4,790 | 4,910 | 4,740 | 4,805 | 295,300 | 4,805 |
| 2018-01-24 | 4,895 | 4,935 | 4,740 | 4,800 | 308,100 | 4,800 |
| 2018-01-23 | 4,830 | 4,940 | 4,790 | 4,865 | 311,200 | 4,865 |
| 2018-01-22 | 4,875 | 4,925 | 4,735 | 4,805 | 561,000 | 4,805 |
| 2018-01-19 | 4,900 | 5,020 | 4,830 | 4,890 | 630,300 | 4,890 |
| 2018-01-18 | 5,040 | 5,210 | 4,995 | 5,000 | 436,400 | 5,000 |
| 2018-01-17 | 5,050 | 5,090 | 4,965 | 5,060 | 249,200 | 5,060 |
| 2018-01-16 | 4,935 | 5,120 | 4,840 | 5,120 | 478,300 | 5,120 |
| 2018-01-15 | 4,850 | 4,965 | 4,790 | 4,930 | 376,600 | 4,930 |
| 2018-01-12 | 4,930 | 5,030 | 4,830 | 4,875 | 403,400 | 4,875 |
| 2018-01-11 | 5,160 | 5,170 | 4,910 | 4,940 | 703,700 | 4,940 |
| 2018-01-10 | 4,960 | 5,300 | 4,955 | 5,160 | 730,300 | 5,160 |
| 2018-01-09 | 4,905 | 5,060 | 4,750 | 4,960 | 453,200 | 4,960 |
| 2018-01-05 | 4,980 | 5,020 | 4,870 | 4,910 | 406,200 | 4,910 |
| 2018-01-04 | 5,080 | 5,110 | 4,935 | 5,000 | 433,300 | 5,000 |
分割・併合履歴 ： [2017-08-29]1株→2株 [2015-06-26]1株→3株 [2013-06-26]1株→100株
