3329 東和フードサービス(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 | 1,378 | 1,388 | 1,300 | 1,350 | 7,300 | 1,350 |
| 2018-12-27 | 1,420 | 1,420 | 1,348 | 1,363 | 3,200 | 1,363 |
| 2018-12-26 | 1,246 | 1,342 | 1,246 | 1,309 | 10,400 | 1,309 |
| 2018-12-25 | 1,151 | 1,182 | 1,031 | 1,180 | 37,100 | 1,180 |
| 2018-12-21 | 1,359 | 1,359 | 1,295 | 1,295 | 15,900 | 1,295 |
| 2018-12-20 | 1,426 | 1,467 | 1,315 | 1,315 | 20,800 | 1,315 |
| 2018-12-19 | 1,501 | 1,501 | 1,425 | 1,425 | 17,000 | 1,425 |
| 2018-12-18 | 1,558 | 1,558 | 1,500 | 1,500 | 11,000 | 1,500 |
| 2018-12-17 | 1,567 | 1,569 | 1,559 | 1,561 | 2,200 | 1,561 |
| 2018-12-14 | 1,567 | 1,567 | 1,559 | 1,567 | 2,500 | 1,567 |
| 2018-12-13 | 1,549 | 1,567 | 1,547 | 1,567 | 3,500 | 1,567 |
| 2018-12-12 | 1,537 | 1,559 | 1,537 | 1,549 | 3,500 | 1,549 |
| 2018-12-11 | 1,538 | 1,578 | 1,535 | 1,541 | 5,200 | 1,541 |
| 2018-12-10 | 1,608 | 1,609 | 1,515 | 1,535 | 19,300 | 1,535 |
| 2018-12-07 | 1,603 | 1,617 | 1,603 | 1,610 | 2,400 | 1,610 |
| 2018-12-06 | 1,602 | 1,615 | 1,601 | 1,603 | 5,500 | 1,603 |
| 2018-12-05 | 1,615 | 1,624 | 1,615 | 1,618 | 3,400 | 1,618 |
| 2018-12-04 | 1,620 | 1,626 | 1,617 | 1,620 | 4,200 | 1,620 |
| 2018-12-03 | 1,607 | 1,641 | 1,607 | 1,622 | 9,400 | 1,622 |
| 2018-11-30 | 1,610 | 1,619 | 1,598 | 1,600 | 11,200 | 1,600 |
| 2018-11-29 | 1,640 | 1,648 | 1,613 | 1,616 | 4,500 | 1,616 |
| 2018-11-28 | 1,652 | 1,652 | 1,630 | 1,631 | 5,200 | 1,631 |
| 2018-11-27 | 1,678 | 1,688 | 1,657 | 1,657 | 3,700 | 1,657 |
| 2018-11-26 | 1,650 | 1,657 | 1,648 | 1,651 | 3,900 | 1,651 |
| 2018-11-22 | 1,645 | 1,648 | 1,644 | 1,648 | 2,200 | 1,648 |
| 2018-11-21 | 1,631 | 1,644 | 1,631 | 1,644 | 6,200 | 1,644 |
| 2018-11-20 | 1,636 | 1,636 | 1,629 | 1,630 | 900 | 1,630 |
| 2018-11-19 | 1,623 | 1,636 | 1,623 | 1,636 | 1,300 | 1,636 |
| 2018-11-16 | 1,616 | 1,640 | 1,612 | 1,619 | 4,900 | 1,619 |
| 2018-11-15 | 1,617 | 1,620 | 1,616 | 1,616 | 2,500 | 1,616 |
| 2018-11-14 | 1,631 | 1,632 | 1,617 | 1,617 | 2,100 | 1,617 |
| 2018-11-13 | 1,625 | 1,636 | 1,614 | 1,636 | 5,400 | 1,636 |
| 2018-11-12 | 1,629 | 1,635 | 1,628 | 1,631 | 4,300 | 1,631 |
| 2018-11-09 | 1,641 | 1,644 | 1,625 | 1,628 | 6,900 | 1,628 |
| 2018-11-08 | 1,640 | 1,670 | 1,634 | 1,637 | 5,700 | 1,637 |
| 2018-11-07 | 1,639 | 1,640 | 1,628 | 1,640 | 5,300 | 1,640 |
| 2018-11-06 | 1,675 | 1,675 | 1,627 | 1,640 | 7,000 | 1,640 |
| 2018-11-05 | 1,668 | 1,690 | 1,653 | 1,665 | 3,900 | 1,665 |
| 2018-11-02 | 1,694 | 1,694 | 1,671 | 1,672 | 4,400 | 1,672 |
| 2018-11-01 | 1,679 | 1,680 | 1,657 | 1,657 | 3,900 | 1,657 |
| 2018-10-31 | 1,698 | 1,705 | 1,670 | 1,670 | 6,200 | 1,670 |
| 2018-10-30 | 1,654 | 1,699 | 1,650 | 1,692 | 10,800 | 1,692 |
| 2018-10-29 | 1,650 | 1,665 | 1,636 | 1,660 | 66,000 | 1,660 |
| 2018-10-26 | 1,791 | 1,813 | 1,700 | 1,700 | 100,000 | 1,700 |
| 2018-10-25 | 1,788 | 1,819 | 1,788 | 1,819 | 29,100 | 1,819 |
| 2018-10-24 | 1,810 | 1,816 | 1,809 | 1,810 | 21,900 | 1,810 |
| 2018-10-23 | 1,815 | 1,817 | 1,810 | 1,816 | 9,800 | 1,816 |
| 2018-10-22 | 1,808 | 1,818 | 1,808 | 1,817 | 12,700 | 1,817 |
| 2018-10-19 | 1,816 | 1,823 | 1,816 | 1,823 | 6,500 | 1,823 |
| 2018-10-18 | 1,820 | 1,820 | 1,815 | 1,817 | 11,200 | 1,817 |
| 2018-10-17 | 1,828 | 1,830 | 1,818 | 1,820 | 9,600 | 1,820 |
| 2018-10-16 | 1,827 | 1,827 | 1,819 | 1,819 | 3,600 | 1,819 |
| 2018-10-15 | 1,830 | 1,831 | 1,822 | 1,831 | 6,100 | 1,831 |
| 2018-10-12 | 1,800 | 1,840 | 1,796 | 1,832 | 13,200 | 1,832 |
| 2018-10-11 | 1,835 | 1,844 | 1,821 | 1,835 | 10,100 | 1,835 |
| 2018-10-10 | 1,843 | 1,854 | 1,840 | 1,853 | 7,100 | 1,853 |
| 2018-10-09 | 1,860 | 1,860 | 1,840 | 1,841 | 14,000 | 1,841 |
| 2018-10-05 | 1,853 | 1,860 | 1,846 | 1,860 | 9,900 | 1,860 |
| 2018-10-04 | 1,857 | 1,866 | 1,856 | 1,860 | 7,300 | 1,860 |
| 2018-10-03 | 1,863 | 1,867 | 1,855 | 1,867 | 14,500 | 1,867 |
| 2018-10-02 | 1,863 | 1,868 | 1,859 | 1,868 | 11,200 | 1,868 |
| 2018-10-01 | 1,872 | 1,875 | 1,862 | 1,866 | 17,400 | 1,866 |
| 2018-09-28 | 1,864 | 1,880 | 1,864 | 1,875 | 7,900 | 1,875 |
| 2018-09-27 | 1,866 | 1,878 | 1,861 | 1,864 | 13,700 | 1,864 |
| 2018-09-26 | 1,875 | 1,886 | 1,867 | 1,867 | 18,500 | 1,867 |
| 2018-09-25 | 1,851 | 1,860 | 1,845 | 1,860 | 22,600 | 1,860 |
| 2018-09-21 | 1,810 | 1,840 | 1,807 | 1,840 | 9,100 | 1,840 |
| 2018-09-20 | 1,813 | 1,813 | 1,796 | 1,811 | 6,800 | 1,811 |
| 2018-09-19 | 1,813 | 1,813 | 1,797 | 1,805 | 5,200 | 1,805 |
| 2018-09-18 | 1,807 | 1,811 | 1,803 | 1,805 | 4,600 | 1,805 |
| 2018-09-14 | 1,804 | 1,804 | 1,800 | 1,804 | 2,200 | 1,804 |
| 2018-09-13 | 1,810 | 1,810 | 1,785 | 1,803 | 3,600 | 1,803 |
| 2018-09-12 | 1,808 | 1,812 | 1,801 | 1,801 | 2,100 | 1,801 |
| 2018-09-11 | 1,805 | 1,808 | 1,798 | 1,808 | 1,200 | 1,808 |
| 2018-09-10 | 1,798 | 1,817 | 1,777 | 1,809 | 2,000 | 1,809 |
| 2018-09-07 | 1,772 | 1,788 | 1,770 | 1,788 | 3,500 | 1,788 |
| 2018-09-06 | 1,801 | 1,813 | 1,794 | 1,796 | 1,700 | 1,796 |
| 2018-09-05 | 1,818 | 1,818 | 1,806 | 1,806 | 4,100 | 1,806 |
| 2018-09-04 | 1,792 | 1,815 | 1,792 | 1,815 | 2,500 | 1,815 |
| 2018-09-03 | 1,794 | 1,811 | 1,758 | 1,811 | 13,000 | 1,811 |
| 2018-08-31 | 1,795 | 1,820 | 1,780 | 1,820 | 7,500 | 1,820 |
| 2018-08-30 | 1,777 | 1,798 | 1,776 | 1,798 | 2,900 | 1,798 |
| 2018-08-29 | 1,770 | 1,780 | 1,770 | 1,773 | 5,800 | 1,773 |
| 2018-08-28 | 1,764 | 1,770 | 1,752 | 1,768 | 2,400 | 1,768 |
| 2018-08-27 | 1,750 | 1,757 | 1,750 | 1,751 | 3,800 | 1,751 |
| 2018-08-24 | 1,735 | 1,755 | 1,680 | 1,749 | 14,600 | 1,749 |
| 2018-08-23 | 1,769 | 1,769 | 1,720 | 1,751 | 7,600 | 1,751 |
| 2018-08-22 | 1,751 | 1,760 | 1,751 | 1,753 | 1,900 | 1,753 |
| 2018-08-21 | 1,775 | 1,775 | 1,761 | 1,763 | 1,300 | 1,763 |
| 2018-08-20 | 1,765 | 1,778 | 1,752 | 1,778 | 2,900 | 1,778 |
| 2018-08-17 | 1,764 | 1,770 | 1,755 | 1,755 | 1,400 | 1,755 |
| 2018-08-16 | 1,761 | 1,761 | 1,750 | 1,759 | 3,500 | 1,759 |
| 2018-08-15 | 1,786 | 1,786 | 1,757 | 1,757 | 2,900 | 1,757 |
| 2018-08-14 | 1,759 | 1,785 | 1,759 | 1,785 | 1,700 | 1,785 |
| 2018-08-13 | 1,779 | 1,779 | 1,759 | 1,759 | 3,700 | 1,759 |
| 2018-08-10 | 1,770 | 1,770 | 1,770 | 1,770 | 200 | 1,770 |
| 2018-08-09 | 1,785 | 1,787 | 1,773 | 1,782 | 700 | 1,782 |
| 2018-08-08 | 1,780 | 1,785 | 1,780 | 1,785 | 2,500 | 1,785 |
| 2018-08-07 | 1,769 | 1,781 | 1,765 | 1,781 | 400 | 1,781 |
| 2018-08-06 | 1,775 | 1,781 | 1,766 | 1,770 | 3,000 | 1,770 |
| 2018-08-03 | 1,782 | 1,798 | 1,772 | 1,782 | 5,600 | 1,782 |
| 2018-08-02 | 1,781 | 1,781 | 1,772 | 1,778 | 1,700 | 1,778 |
| 2018-08-01 | 1,793 | 1,793 | 1,778 | 1,788 | 1,800 | 1,788 |
| 2018-07-31 | 1,784 | 1,784 | 1,770 | 1,784 | 1,600 | 1,784 |
| 2018-07-30 | 1,790 | 1,791 | 1,765 | 1,782 | 2,400 | 1,782 |
| 2018-07-27 | 1,798 | 1,798 | 1,790 | 1,790 | 2,900 | 1,790 |
| 2018-07-26 | 1,789 | 1,798 | 1,789 | 1,798 | 3,000 | 1,798 |
| 2018-07-25 | 1,765 | 1,781 | 1,758 | 1,774 | 3,700 | 1,774 |
| 2018-07-24 | 1,750 | 1,760 | 1,750 | 1,756 | 1,000 | 1,756 |
| 2018-07-23 | 1,755 | 1,755 | 1,738 | 1,743 | 1,500 | 1,743 |
| 2018-07-20 | 1,740 | 1,763 | 1,738 | 1,755 | 2,300 | 1,755 |
| 2018-07-19 | 1,735 | 1,740 | 1,735 | 1,739 | 800 | 1,739 |
| 2018-07-18 | 1,730 | 1,735 | 1,726 | 1,735 | 1,000 | 1,735 |
| 2018-07-17 | 1,723 | 1,729 | 1,716 | 1,725 | 2,100 | 1,725 |
| 2018-07-13 | 1,735 | 1,735 | 1,709 | 1,712 | 5,000 | 1,712 |
| 2018-07-12 | 1,728 | 1,750 | 1,728 | 1,738 | 1,400 | 1,738 |
| 2018-07-11 | 1,738 | 1,750 | 1,711 | 1,728 | 3,100 | 1,728 |
| 2018-07-10 | 1,744 | 1,750 | 1,738 | 1,742 | 1,400 | 1,742 |
| 2018-07-09 | 1,750 | 1,750 | 1,711 | 1,739 | 6,500 | 1,739 |
| 2018-07-06 | 1,716 | 1,726 | 1,715 | 1,718 | 6,600 | 1,718 |
| 2018-07-05 | 1,780 | 1,780 | 1,700 | 1,730 | 11,800 | 1,730 |
| 2018-07-04 | 1,803 | 1,803 | 1,781 | 1,782 | 5,400 | 1,782 |
| 2018-07-03 | 1,829 | 1,829 | 1,802 | 1,803 | 3,100 | 1,803 |
| 2018-07-02 | 1,827 | 1,828 | 1,822 | 1,822 | 4,100 | 1,822 |
| 2018-06-29 | 1,827 | 1,828 | 1,821 | 1,825 | 1,600 | 1,825 |
| 2018-06-28 | 1,827 | 1,827 | 1,811 | 1,825 | 2,600 | 1,825 |
| 2018-06-27 | 1,810 | 1,830 | 1,806 | 1,825 | 1,700 | 1,825 |
| 2018-06-26 | 1,815 | 1,815 | 1,803 | 1,803 | 4,500 | 1,803 |
| 2018-06-25 | 1,815 | 1,815 | 1,806 | 1,808 | 1,800 | 1,808 |
| 2018-06-22 | 1,815 | 1,817 | 1,811 | 1,817 | 800 | 1,817 |
| 2018-06-21 | 1,818 | 1,820 | 1,810 | 1,818 | 2,300 | 1,818 |
| 2018-06-20 | 1,820 | 1,822 | 1,817 | 1,818 | 2,800 | 1,818 |
| 2018-06-19 | 1,830 | 1,830 | 1,820 | 1,820 | 5,100 | 1,820 |
| 2018-06-18 | 1,827 | 1,827 | 1,820 | 1,824 | 1,700 | 1,824 |
| 2018-06-15 | 1,824 | 1,827 | 1,817 | 1,821 | 2,100 | 1,821 |
| 2018-06-14 | 1,825 | 1,825 | 1,818 | 1,824 | 700 | 1,824 |
| 2018-06-13 | 1,815 | 1,825 | 1,815 | 1,820 | 4,200 | 1,820 |
| 2018-06-12 | 1,807 | 1,813 | 1,806 | 1,811 | 1,800 | 1,811 |
| 2018-06-11 | 1,801 | 1,809 | 1,801 | 1,805 | 2,400 | 1,805 |
| 2018-06-08 | 1,808 | 1,808 | 1,795 | 1,799 | 6,000 | 1,799 |
| 2018-06-07 | 1,804 | 1,808 | 1,801 | 1,808 | 3,300 | 1,808 |
| 2018-06-06 | 1,813 | 1,816 | 1,802 | 1,804 | 4,900 | 1,804 |
| 2018-06-05 | 1,834 | 1,834 | 1,813 | 1,813 | 3,500 | 1,813 |
| 2018-06-04 | 1,829 | 1,848 | 1,816 | 1,819 | 7,700 | 1,819 |
| 2018-06-01 | 1,898 | 1,898 | 1,810 | 1,813 | 34,000 | 1,813 |
| 2018-05-31 | 1,830 | 1,900 | 1,821 | 1,898 | 36,100 | 1,898 |
| 2018-05-30 | 1,791 | 1,813 | 1,782 | 1,811 | 7,900 | 1,811 |
| 2018-05-29 | 1,813 | 1,813 | 1,798 | 1,801 | 3,700 | 1,801 |
| 2018-05-28 | 1,807 | 1,830 | 1,806 | 1,813 | 4,200 | 1,813 |
| 2018-05-25 | 1,809 | 1,817 | 1,801 | 1,802 | 3,100 | 1,802 |
| 2018-05-24 | 1,820 | 1,821 | 1,811 | 1,811 | 2,800 | 1,811 |
| 2018-05-23 | 1,822 | 1,822 | 1,810 | 1,819 | 2,700 | 1,819 |
| 2018-05-22 | 1,828 | 1,828 | 1,811 | 1,822 | 7,000 | 1,822 |
| 2018-05-21 | 1,790 | 1,815 | 1,785 | 1,811 | 7,400 | 1,811 |
| 2018-05-18 | 1,777 | 1,790 | 1,767 | 1,784 | 2,800 | 1,784 |
| 2018-05-17 | 1,772 | 1,779 | 1,750 | 1,777 | 10,300 | 1,777 |
| 2018-05-16 | 1,790 | 1,790 | 1,770 | 1,770 | 11,100 | 1,770 |
| 2018-05-15 | 1,798 | 1,798 | 1,791 | 1,791 | 6,300 | 1,791 |
| 2018-05-14 | 1,803 | 1,803 | 1,790 | 1,799 | 5,400 | 1,799 |
| 2018-05-11 | 1,809 | 1,819 | 1,800 | 1,800 | 6,700 | 1,800 |
| 2018-05-10 | 1,814 | 1,815 | 1,806 | 1,813 | 2,800 | 1,813 |
| 2018-05-09 | 1,821 | 1,821 | 1,801 | 1,810 | 5,000 | 1,810 |
| 2018-05-08 | 1,821 | 1,830 | 1,813 | 1,816 | 9,800 | 1,816 |
| 2018-05-07 | 1,812 | 1,823 | 1,804 | 1,814 | 8,900 | 1,814 |
| 2018-05-02 | 1,789 | 1,824 | 1,789 | 1,810 | 12,700 | 1,810 |
| 2018-05-01 | 1,803 | 1,803 | 1,784 | 1,784 | 20,100 | 1,784 |
| 2018-04-27 | 1,817 | 1,817 | 1,798 | 1,803 | 13,600 | 1,803 |
| 2018-04-26 | 1,834 | 1,834 | 1,816 | 1,817 | 16,700 | 1,817 |
| 2018-04-25 | 1,810 | 1,850 | 1,805 | 1,830 | 103,900 | 1,830 |
| 2018-04-24 | 1,920 | 1,921 | 1,905 | 1,920 | 173,500 | 1,920 |
| 2018-04-23 | 1,905 | 1,917 | 1,905 | 1,908 | 44,700 | 1,908 |
| 2018-04-20 | 1,914 | 1,915 | 1,896 | 1,910 | 22,900 | 1,910 |
| 2018-04-19 | 1,921 | 1,924 | 1,914 | 1,914 | 9,600 | 1,914 |
| 2018-04-18 | 1,906 | 1,924 | 1,906 | 1,921 | 15,100 | 1,921 |
| 2018-04-17 | 1,912 | 1,922 | 1,903 | 1,913 | 13,000 | 1,913 |
| 2018-04-16 | 1,938 | 1,940 | 1,910 | 1,928 | 18,100 | 1,928 |
| 2018-04-13 | 1,976 | 1,986 | 1,945 | 1,948 | 11,300 | 1,948 |
| 2018-04-12 | 1,937 | 1,973 | 1,937 | 1,972 | 11,700 | 1,972 |
| 2018-04-11 | 1,972 | 1,973 | 1,911 | 1,939 | 29,000 | 1,939 |
| 2018-04-10 | 2,046 | 2,047 | 1,991 | 1,992 | 26,300 | 1,992 |
| 2018-04-09 | 1,905 | 2,048 | 1,903 | 2,022 | 65,500 | 2,022 |
| 2018-04-06 | 1,824 | 1,890 | 1,821 | 1,890 | 59,500 | 1,890 |
| 2018-04-05 | 1,809 | 1,814 | 1,803 | 1,808 | 10,400 | 1,808 |
| 2018-04-04 | 1,809 | 1,811 | 1,805 | 1,809 | 7,100 | 1,809 |
| 2018-04-03 | 1,795 | 1,809 | 1,795 | 1,805 | 11,400 | 1,805 |
| 2018-03-30 | 1,792 | 1,813 | 1,790 | 1,794 | 20,800 | 1,794 |
| 2018-03-29 | 1,819 | 1,826 | 1,794 | 1,795 | 24,700 | 1,795 |
| 2018-03-28 | 1,794 | 1,835 | 1,794 | 1,819 | 23,000 | 1,819 |
| 2018-03-27 | 1,800 | 1,823 | 1,781 | 1,823 | 18,700 | 1,823 |
| 2018-03-26 | 1,769 | 1,777 | 1,750 | 1,774 | 17,100 | 1,774 |
| 2018-03-23 | 1,815 | 1,815 | 1,791 | 1,792 | 14,000 | 1,792 |
| 2018-03-22 | 1,816 | 1,825 | 1,814 | 1,825 | 7,500 | 1,825 |
| 2018-03-20 | 1,825 | 1,825 | 1,810 | 1,810 | 8,000 | 1,810 |
| 2018-03-19 | 1,821 | 1,825 | 1,802 | 1,825 | 11,600 | 1,825 |
| 2018-03-16 | 1,814 | 1,817 | 1,809 | 1,812 | 2,500 | 1,812 |
| 2018-03-15 | 1,813 | 1,821 | 1,797 | 1,797 | 14,300 | 1,797 |
| 2018-03-14 | 1,826 | 1,826 | 1,810 | 1,810 | 7,000 | 1,810 |
| 2018-03-13 | 1,800 | 1,835 | 1,800 | 1,834 | 15,700 | 1,834 |
| 2018-03-12 | 1,817 | 1,821 | 1,806 | 1,807 | 7,900 | 1,807 |
| 2018-03-09 | 1,801 | 1,806 | 1,793 | 1,796 | 3,900 | 1,796 |
| 2018-03-08 | 1,800 | 1,802 | 1,796 | 1,800 | 2,300 | 1,800 |
| 2018-03-07 | 1,807 | 1,809 | 1,799 | 1,804 | 3,600 | 1,804 |
| 2018-03-06 | 1,802 | 1,809 | 1,800 | 1,808 | 6,700 | 1,808 |
| 2018-03-05 | 1,812 | 1,812 | 1,778 | 1,786 | 4,800 | 1,786 |
| 2018-03-02 | 1,799 | 1,819 | 1,780 | 1,819 | 8,200 | 1,819 |
| 2018-03-01 | 1,819 | 1,825 | 1,806 | 1,817 | 9,200 | 1,817 |
| 2018-02-28 | 1,811 | 1,819 | 1,781 | 1,804 | 26,400 | 1,804 |
| 2018-02-27 | 1,821 | 1,839 | 1,821 | 1,836 | 50,700 | 1,836 |
| 2018-02-26 | 1,800 | 1,800 | 1,780 | 1,800 | 15,000 | 1,800 |
| 2018-02-23 | 1,768 | 1,768 | 1,760 | 1,767 | 4,200 | 1,767 |
| 2018-02-22 | 1,765 | 1,767 | 1,748 | 1,765 | 5,200 | 1,765 |
| 2018-02-21 | 1,731 | 1,748 | 1,730 | 1,745 | 4,800 | 1,745 |
| 2018-02-20 | 1,719 | 1,740 | 1,710 | 1,730 | 6,900 | 1,730 |
| 2018-02-19 | 1,658 | 1,711 | 1,657 | 1,710 | 7,800 | 1,710 |
| 2018-02-16 | 1,656 | 1,656 | 1,645 | 1,648 | 1,900 | 1,648 |
| 2018-02-15 | 1,639 | 1,649 | 1,639 | 1,639 | 700 | 1,639 |
| 2018-02-14 | 1,671 | 1,671 | 1,632 | 1,638 | 2,700 | 1,638 |
| 2018-02-13 | 1,685 | 1,695 | 1,671 | 1,672 | 1,600 | 1,672 |
| 2018-02-09 | 1,615 | 1,679 | 1,615 | 1,679 | 7,900 | 1,679 |
| 2018-02-08 | 1,639 | 1,684 | 1,639 | 1,684 | 4,500 | 1,684 |
| 2018-02-07 | 1,692 | 1,692 | 1,614 | 1,614 | 6,100 | 1,614 |
| 2018-02-06 | 1,589 | 1,639 | 1,525 | 1,614 | 41,000 | 1,614 |
| 2018-02-05 | 1,740 | 1,740 | 1,692 | 1,720 | 14,100 | 1,720 |
| 2018-02-02 | 1,741 | 1,743 | 1,728 | 1,742 | 3,200 | 1,742 |
| 2018-02-01 | 1,711 | 1,740 | 1,711 | 1,739 | 5,000 | 1,739 |
| 2018-01-31 | 1,720 | 1,750 | 1,711 | 1,711 | 13,900 | 1,711 |
| 2018-01-30 | 1,793 | 1,796 | 1,760 | 1,760 | 8,500 | 1,760 |
| 2018-01-29 | 1,806 | 1,807 | 1,785 | 1,793 | 8,100 | 1,793 |
| 2018-01-26 | 1,799 | 1,805 | 1,793 | 1,805 | 18,300 | 1,805 |
| 2018-01-25 | 1,760 | 1,788 | 1,758 | 1,783 | 15,800 | 1,783 |
| 2018-01-24 | 1,746 | 1,765 | 1,746 | 1,759 | 9,200 | 1,759 |
| 2018-01-23 | 1,727 | 1,745 | 1,721 | 1,745 | 6,800 | 1,745 |
| 2018-01-22 | 1,728 | 1,728 | 1,716 | 1,726 | 7,600 | 1,726 |
| 2018-01-19 | 1,727 | 1,727 | 1,715 | 1,716 | 3,500 | 1,716 |
| 2018-01-18 | 1,719 | 1,730 | 1,719 | 1,729 | 6,900 | 1,729 |
| 2018-01-17 | 1,715 | 1,719 | 1,710 | 1,719 | 4,200 | 1,719 |
| 2018-01-16 | 1,706 | 1,718 | 1,705 | 1,715 | 5,100 | 1,715 |
| 2018-01-15 | 1,701 | 1,710 | 1,701 | 1,705 | 4,800 | 1,705 |
| 2018-01-12 | 1,703 | 1,720 | 1,697 | 1,699 | 9,100 | 1,699 |
| 2018-01-11 | 1,698 | 1,702 | 1,695 | 1,701 | 5,600 | 1,701 |
| 2018-01-10 | 1,702 | 1,702 | 1,697 | 1,698 | 4,300 | 1,698 |
| 2018-01-09 | 1,699 | 1,702 | 1,696 | 1,699 | 6,400 | 1,699 |
| 2018-01-05 | 1,699 | 1,701 | 1,691 | 1,697 | 3,600 | 1,697 |
| 2018-01-04 | 1,704 | 1,704 | 1,687 | 1,694 | 7,200 | 1,694 |
分割・併合履歴 ： [2017-10-27]1株→2株 [2015-10-28]1株→2株 [2005-04-25]1株→2株
