3479 (株)ティーケーピー 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 | 3,785 | 3,875 | 3,555 | 3,650 | 59,900 | 3,650 |
| 2018-12-27 | 3,750 | 3,875 | 3,690 | 3,810 | 58,100 | 3,810 |
| 2018-12-26 | 3,690 | 3,800 | 3,450 | 3,555 | 84,000 | 3,555 |
| 2018-12-25 | 3,335 | 3,700 | 3,335 | 3,655 | 99,600 | 3,655 |
| 2018-12-21 | 3,625 | 3,825 | 3,580 | 3,755 | 74,300 | 3,755 |
| 2018-12-20 | 3,875 | 3,910 | 3,670 | 3,765 | 83,500 | 3,765 |
| 2018-12-19 | 3,775 | 4,070 | 3,720 | 4,000 | 70,600 | 4,000 |
| 2018-12-18 | 4,005 | 4,055 | 3,835 | 3,835 | 68,100 | 3,835 |
| 2018-12-17 | 4,135 | 4,270 | 4,015 | 4,135 | 43,500 | 4,135 |
| 2018-12-14 | 4,450 | 4,450 | 4,150 | 4,205 | 51,200 | 4,205 |
| 2018-12-13 | 4,330 | 4,430 | 4,285 | 4,315 | 30,100 | 4,315 |
| 2018-12-12 | 4,180 | 4,440 | 4,145 | 4,390 | 52,600 | 4,390 |
| 2018-12-11 | 4,270 | 4,335 | 4,100 | 4,205 | 49,900 | 4,205 |
| 2018-12-10 | 4,340 | 4,405 | 4,230 | 4,290 | 40,700 | 4,290 |
| 2018-12-07 | 4,485 | 4,570 | 4,330 | 4,410 | 33,300 | 4,410 |
| 2018-12-06 | 4,420 | 4,465 | 4,310 | 4,385 | 30,300 | 4,385 |
| 2018-12-05 | 4,375 | 4,535 | 4,290 | 4,500 | 92,000 | 4,500 |
| 2018-12-04 | 4,740 | 4,770 | 4,510 | 4,550 | 81,400 | 4,550 |
| 2018-12-03 | 4,555 | 4,700 | 4,445 | 4,700 | 131,800 | 4,700 |
| 2018-11-30 | 4,370 | 4,535 | 4,340 | 4,440 | 91,300 | 4,440 |
| 2018-11-29 | 4,370 | 4,510 | 4,255 | 4,300 | 171,000 | 4,300 |
| 2018-11-28 | 4,020 | 4,250 | 4,000 | 4,250 | 138,600 | 4,250 |
| 2018-11-27 | 4,000 | 4,035 | 3,945 | 3,975 | 53,300 | 3,975 |
| 2018-11-26 | 3,830 | 4,030 | 3,745 | 3,950 | 58,400 | 3,950 |
| 2018-11-22 | 3,805 | 3,810 | 3,660 | 3,770 | 39,100 | 3,770 |
| 2018-11-21 | 3,745 | 3,825 | 3,725 | 3,765 | 55,800 | 3,765 |
| 2018-11-20 | 3,935 | 4,045 | 3,835 | 3,845 | 83,500 | 3,845 |
| 2018-11-19 | 4,060 | 4,100 | 3,945 | 4,000 | 59,200 | 4,000 |
| 2018-11-16 | 4,080 | 4,155 | 3,970 | 4,070 | 55,800 | 4,070 |
| 2018-11-15 | 3,860 | 4,050 | 3,860 | 4,000 | 41,300 | 4,000 |
| 2018-11-14 | 3,900 | 3,970 | 3,855 | 3,900 | 26,800 | 3,900 |
| 2018-11-13 | 3,870 | 3,995 | 3,775 | 3,895 | 87,200 | 3,895 |
| 2018-11-12 | 3,930 | 4,050 | 3,890 | 3,915 | 77,700 | 3,915 |
| 2018-11-09 | 4,080 | 4,105 | 3,915 | 3,930 | 68,300 | 3,930 |
| 2018-11-08 | 3,830 | 4,130 | 3,800 | 4,080 | 108,000 | 4,080 |
| 2018-11-07 | 3,705 | 3,830 | 3,705 | 3,760 | 45,900 | 3,760 |
| 2018-11-06 | 3,705 | 3,750 | 3,660 | 3,690 | 28,400 | 3,690 |
| 2018-11-05 | 3,745 | 3,760 | 3,565 | 3,625 | 42,000 | 3,625 |
| 2018-11-02 | 3,700 | 3,820 | 3,700 | 3,760 | 30,100 | 3,760 |
| 2018-11-01 | 3,850 | 3,945 | 3,700 | 3,755 | 81,700 | 3,755 |
| 2018-10-31 | 3,415 | 3,910 | 3,400 | 3,850 | 181,200 | 3,850 |
| 2018-10-30 | 3,015 | 3,435 | 3,005 | 3,355 | 101,400 | 3,355 |
| 2018-10-29 | 3,195 | 3,290 | 3,075 | 3,085 | 105,200 | 3,085 |
| 2018-10-26 | 3,465 | 3,550 | 3,000 | 3,230 | 130,500 | 3,230 |
| 2018-10-25 | 3,550 | 3,575 | 3,455 | 3,465 | 86,600 | 3,465 |
| 2018-10-24 | 3,770 | 3,775 | 3,610 | 3,690 | 50,900 | 3,690 |
| 2018-10-23 | 3,760 | 3,875 | 3,705 | 3,780 | 75,800 | 3,780 |
| 2018-10-22 | 3,790 | 3,850 | 3,650 | 3,760 | 84,300 | 3,760 |
| 2018-10-19 | 3,600 | 3,840 | 3,600 | 3,810 | 99,900 | 3,810 |
| 2018-10-18 | 3,785 | 3,790 | 3,615 | 3,630 | 76,000 | 3,630 |
| 2018-10-17 | 3,575 | 3,845 | 3,495 | 3,790 | 230,300 | 3,790 |
| 2018-10-16 | 3,605 | 3,645 | 3,340 | 3,425 | 460,700 | 3,425 |
| 2018-10-15 | 3,885 | 4,075 | 3,820 | 3,880 | 159,000 | 3,880 |
| 2018-10-12 | 3,700 | 3,860 | 3,700 | 3,815 | 42,400 | 3,815 |
| 2018-10-11 | 3,700 | 3,795 | 3,650 | 3,750 | 64,700 | 3,750 |
| 2018-10-10 | 3,810 | 3,955 | 3,790 | 3,900 | 75,900 | 3,900 |
| 2018-10-09 | 4,025 | 4,045 | 3,765 | 3,765 | 80,400 | 3,765 |
| 2018-10-05 | 4,085 | 4,155 | 3,970 | 4,010 | 83,500 | 4,010 |
| 2018-10-04 | 3,950 | 4,120 | 3,925 | 4,015 | 88,300 | 4,015 |
| 2018-10-03 | 3,870 | 3,900 | 3,740 | 3,870 | 74,200 | 3,870 |
| 2018-10-02 | 4,125 | 4,150 | 3,860 | 3,905 | 96,200 | 3,905 |
| 2018-10-01 | 4,240 | 4,240 | 4,085 | 4,110 | 52,400 | 4,110 |
| 2018-09-28 | 4,145 | 4,190 | 4,080 | 4,175 | 58,700 | 4,175 |
| 2018-09-27 | 4,275 | 4,280 | 4,070 | 4,115 | 97,200 | 4,115 |
| 2018-09-26 | 4,100 | 4,305 | 4,085 | 4,275 | 105,400 | 4,275 |
| 2018-09-25 | 3,940 | 4,090 | 3,900 | 4,055 | 105,300 | 4,055 |
| 2018-09-21 | 3,800 | 3,930 | 3,775 | 3,890 | 85,400 | 3,890 |
| 2018-09-20 | 3,765 | 3,785 | 3,675 | 3,775 | 20,600 | 3,775 |
| 2018-09-19 | 3,750 | 3,770 | 3,650 | 3,725 | 47,300 | 3,725 |
| 2018-09-18 | 3,765 | 3,795 | 3,665 | 3,695 | 24,400 | 3,695 |
| 2018-09-14 | 3,550 | 3,795 | 3,545 | 3,795 | 83,500 | 3,795 |
| 2018-09-13 | 3,455 | 3,575 | 3,450 | 3,470 | 77,700 | 3,470 |
| 2018-09-12 | 3,620 | 3,650 | 3,470 | 3,515 | 69,100 | 3,515 |
| 2018-09-11 | 3,735 | 3,760 | 3,620 | 3,645 | 63,400 | 3,645 |
| 2018-09-10 | 3,635 | 3,840 | 3,635 | 3,775 | 54,600 | 3,775 |
| 2018-09-07 | 3,700 | 3,725 | 3,630 | 3,690 | 41,200 | 3,690 |
| 2018-09-06 | 3,780 | 3,805 | 3,695 | 3,730 | 41,100 | 3,730 |
| 2018-09-05 | 3,870 | 3,870 | 3,790 | 3,830 | 11,600 | 3,830 |
| 2018-09-04 | 3,770 | 3,900 | 3,770 | 3,870 | 18,600 | 3,870 |
| 2018-09-03 | 3,890 | 3,890 | 3,750 | 3,795 | 39,200 | 3,795 |
| 2018-08-31 | 4,000 | 4,000 | 3,845 | 3,885 | 44,700 | 3,885 |
| 2018-08-30 | 3,910 | 4,050 | 3,850 | 4,030 | 66,700 | 4,030 |
| 2018-08-29 | 4,075 | 4,075 | 3,880 | 3,900 | 35,000 | 3,900 |
| 2018-08-28 | 4,030 | 4,030 | 3,875 | 3,940 | 31,700 | 3,940 |
| 2018-08-27 | 4,070 | 4,105 | 3,930 | 3,940 | 34,400 | 3,940 |
| 2018-08-24 | 3,870 | 4,010 | 3,855 | 4,000 | 49,200 | 4,000 |
| 2018-08-23 | 3,890 | 3,945 | 3,820 | 3,820 | 32,000 | 3,820 |
| 2018-08-22 | 3,670 | 3,895 | 3,665 | 3,840 | 59,100 | 3,840 |
| 2018-08-21 | 3,700 | 3,715 | 3,585 | 3,665 | 70,300 | 3,665 |
| 2018-08-20 | 3,775 | 3,860 | 3,685 | 3,695 | 35,700 | 3,695 |
| 2018-08-17 | 3,800 | 3,810 | 3,660 | 3,765 | 62,400 | 3,765 |
| 2018-08-16 | 3,975 | 3,975 | 3,695 | 3,760 | 123,700 | 3,760 |
| 2018-08-15 | 4,030 | 4,130 | 3,915 | 4,085 | 56,600 | 4,085 |
| 2018-08-14 | 4,200 | 4,200 | 3,990 | 4,015 | 57,300 | 4,015 |
| 2018-08-13 | 4,075 | 4,280 | 3,955 | 4,205 | 90,400 | 4,205 |
| 2018-08-10 | 4,190 | 4,245 | 4,075 | 4,100 | 48,900 | 4,100 |
| 2018-08-09 | 4,000 | 4,290 | 4,000 | 4,260 | 220,700 | 4,260 |
| 2018-08-08 | 3,850 | 3,990 | 3,830 | 3,975 | 54,300 | 3,975 |
| 2018-08-07 | 3,850 | 3,960 | 3,770 | 3,870 | 82,200 | 3,870 |
| 2018-08-06 | 3,770 | 3,915 | 3,550 | 3,850 | 308,800 | 3,850 |
| 2018-08-03 | 4,055 | 4,055 | 3,950 | 3,970 | 76,100 | 3,970 |
| 2018-08-02 | 4,085 | 4,105 | 4,020 | 4,035 | 58,000 | 4,035 |
| 2018-08-01 | 4,105 | 4,145 | 4,020 | 4,110 | 95,500 | 4,110 |
| 2018-07-31 | 4,010 | 4,050 | 3,955 | 3,980 | 57,900 | 3,980 |
| 2018-07-30 | 4,150 | 4,155 | 3,975 | 4,020 | 111,900 | 4,020 |
| 2018-07-27 | 4,170 | 4,220 | 4,145 | 4,195 | 71,400 | 4,195 |
| 2018-07-26 | 4,230 | 4,250 | 4,080 | 4,180 | 119,800 | 4,180 |
| 2018-07-25 | 4,350 | 4,350 | 4,175 | 4,210 | 100,400 | 4,210 |
| 2018-07-24 | 4,240 | 4,340 | 4,140 | 4,315 | 133,900 | 4,315 |
| 2018-07-23 | 4,450 | 4,475 | 4,200 | 4,200 | 143,100 | 4,200 |
| 2018-07-20 | 4,675 | 4,695 | 4,430 | 4,460 | 147,100 | 4,460 |
| 2018-07-19 | 4,800 | 4,840 | 4,635 | 4,745 | 93,600 | 4,745 |
| 2018-07-18 | 4,865 | 4,890 | 4,420 | 4,765 | 414,800 | 4,765 |
| 2018-07-17 | 4,875 | 4,900 | 4,690 | 4,725 | 194,900 | 4,725 |
| 2018-07-13 | 4,810 | 4,840 | 4,750 | 4,840 | 57,300 | 4,840 |
| 2018-07-12 | 4,705 | 4,830 | 4,665 | 4,760 | 49,000 | 4,760 |
| 2018-07-11 | 4,655 | 4,775 | 4,550 | 4,715 | 56,400 | 4,715 |
| 2018-07-10 | 4,550 | 4,715 | 4,530 | 4,665 | 79,400 | 4,665 |
| 2018-07-09 | 4,340 | 4,670 | 4,340 | 4,430 | 97,200 | 4,430 |
| 2018-07-06 | 4,210 | 4,330 | 4,195 | 4,295 | 65,300 | 4,295 |
| 2018-07-05 | 4,385 | 4,455 | 4,255 | 4,260 | 55,700 | 4,260 |
| 2018-07-04 | 4,365 | 4,440 | 4,200 | 4,380 | 53,100 | 4,380 |
| 2018-07-03 | 4,480 | 4,630 | 4,275 | 4,435 | 98,800 | 4,435 |
| 2018-07-02 | 4,830 | 4,830 | 4,475 | 4,500 | 82,700 | 4,500 |
| 2018-06-29 | 4,745 | 4,860 | 4,735 | 4,800 | 49,300 | 4,800 |
| 2018-06-28 | 4,915 | 4,930 | 4,680 | 4,735 | 81,400 | 4,735 |
| 2018-06-27 | 4,870 | 4,995 | 4,855 | 4,970 | 57,800 | 4,970 |
| 2018-06-26 | 4,890 | 4,940 | 4,820 | 4,870 | 73,900 | 4,870 |
| 2018-06-25 | 5,100 | 5,180 | 4,910 | 4,965 | 71,000 | 4,965 |
| 2018-06-22 | 5,020 | 5,140 | 5,020 | 5,080 | 29,000 | 5,080 |
| 2018-06-21 | 5,030 | 5,110 | 5,000 | 5,070 | 47,700 | 5,070 |
| 2018-06-20 | 4,900 | 5,050 | 4,815 | 5,010 | 95,700 | 5,010 |
| 2018-06-19 | 5,160 | 5,200 | 4,830 | 4,920 | 189,200 | 4,920 |
| 2018-06-18 | 5,250 | 5,320 | 5,160 | 5,200 | 64,200 | 5,200 |
| 2018-06-15 | 5,270 | 5,400 | 5,210 | 5,300 | 91,300 | 5,300 |
| 2018-06-14 | 5,220 | 5,300 | 5,190 | 5,200 | 35,600 | 5,200 |
| 2018-06-13 | 5,340 | 5,370 | 5,150 | 5,220 | 115,800 | 5,220 |
| 2018-06-12 | 5,330 | 5,420 | 5,280 | 5,340 | 72,200 | 5,340 |
| 2018-06-11 | 5,350 | 5,350 | 5,180 | 5,290 | 59,400 | 5,290 |
| 2018-06-08 | 5,170 | 5,350 | 5,140 | 5,310 | 105,800 | 5,310 |
| 2018-06-07 | 5,080 | 5,210 | 4,995 | 5,180 | 73,300 | 5,180 |
| 2018-06-06 | 5,270 | 5,270 | 5,070 | 5,140 | 99,100 | 5,140 |
| 2018-06-05 | 5,300 | 5,440 | 5,180 | 5,260 | 139,700 | 5,260 |
| 2018-06-04 | 5,300 | 5,300 | 5,150 | 5,270 | 89,600 | 5,270 |
| 2018-06-01 | 5,300 | 5,300 | 5,130 | 5,220 | 162,700 | 5,220 |
| 2018-05-31 | 5,070 | 5,410 | 5,070 | 5,400 | 322,400 | 5,400 |
| 2018-05-30 | 4,985 | 5,060 | 4,905 | 5,000 | 169,800 | 5,000 |
| 2018-05-29 | 5,100 | 5,250 | 5,030 | 5,100 | 80,600 | 5,100 |
| 2018-05-28 | 5,090 | 5,160 | 5,050 | 5,070 | 57,300 | 5,070 |
| 2018-05-25 | 5,000 | 5,180 | 4,985 | 5,160 | 74,700 | 5,160 |
| 2018-05-24 | 5,200 | 5,280 | 5,030 | 5,070 | 93,100 | 5,070 |
| 2018-05-23 | 5,200 | 5,390 | 5,060 | 5,230 | 133,300 | 5,230 |
| 2018-05-22 | 4,950 | 5,280 | 4,950 | 5,280 | 190,200 | 5,280 |
| 2018-05-21 | 4,950 | 5,030 | 4,910 | 4,940 | 109,700 | 4,940 |
| 2018-05-18 | 4,840 | 5,140 | 4,810 | 5,010 | 204,000 | 5,010 |
| 2018-05-17 | 4,810 | 4,920 | 4,780 | 4,870 | 119,300 | 4,870 |
| 2018-05-16 | 4,885 | 4,970 | 4,810 | 4,825 | 108,700 | 4,825 |
| 2018-05-15 | 4,715 | 4,945 | 4,665 | 4,935 | 165,700 | 4,935 |
| 2018-05-14 | 4,810 | 4,810 | 4,680 | 4,715 | 99,400 | 4,715 |
| 2018-05-11 | 4,750 | 4,885 | 4,715 | 4,810 | 75,800 | 4,810 |
| 2018-05-10 | 4,805 | 4,855 | 4,665 | 4,695 | 100,200 | 4,695 |
| 2018-05-09 | 4,895 | 4,915 | 4,760 | 4,825 | 101,500 | 4,825 |
| 2018-05-08 | 5,100 | 5,100 | 4,860 | 4,890 | 161,800 | 4,890 |
| 2018-05-07 | 4,850 | 5,200 | 4,805 | 5,080 | 239,000 | 5,080 |
| 2018-05-02 | 4,755 | 4,905 | 4,650 | 4,875 | 179,700 | 4,875 |
| 2018-05-01 | 4,915 | 4,940 | 4,715 | 4,755 | 248,500 | 4,755 |
| 2018-04-27 | 4,615 | 4,990 | 4,615 | 4,950 | 326,300 | 4,950 |
| 2018-04-26 | 4,595 | 4,700 | 4,400 | 4,590 | 185,200 | 4,590 |
| 2018-04-25 | 4,510 | 4,875 | 4,500 | 4,640 | 251,700 | 4,640 |
| 2018-04-24 | 4,365 | 4,790 | 4,305 | 4,565 | 325,900 | 4,565 |
| 2018-04-23 | 4,415 | 4,540 | 4,260 | 4,310 | 188,500 | 4,310 |
| 2018-04-20 | 4,130 | 4,455 | 4,115 | 4,450 | 158,000 | 4,450 |
| 2018-04-19 | 4,325 | 4,430 | 4,100 | 4,150 | 209,500 | 4,150 |
| 2018-04-18 | 4,400 | 4,910 | 4,235 | 4,395 | 698,400 | 4,395 |
| 2018-04-17 | 4,000 | 4,400 | 3,530 | 4,355 | 856,600 | 4,355 |
| 2018-04-16 | 4,460 | 4,530 | 4,170 | 4,230 | 154,900 | 4,230 |
| 2018-04-13 | 4,550 | 4,685 | 4,420 | 4,460 | 71,800 | 4,460 |
| 2018-04-12 | 4,670 | 4,830 | 4,505 | 4,510 | 88,900 | 4,510 |
| 2018-04-11 | 4,840 | 4,945 | 4,600 | 4,645 | 120,100 | 4,645 |
| 2018-04-10 | 4,720 | 4,960 | 4,605 | 4,910 | 203,100 | 4,910 |
| 2018-04-09 | 4,545 | 4,785 | 4,270 | 4,735 | 273,200 | 4,735 |
| 2018-04-06 | 4,360 | 4,945 | 4,350 | 4,575 | 433,300 | 4,575 |
| 2018-04-05 | 4,400 | 4,430 | 4,305 | 4,315 | 57,100 | 4,315 |
| 2018-04-04 | 4,450 | 4,480 | 4,270 | 4,355 | 113,700 | 4,355 |
| 2018-04-03 | 4,235 | 4,425 | 4,200 | 4,395 | 144,100 | 4,395 |
| 2018-03-30 | 3,970 | 4,140 | 3,880 | 4,130 | 102,400 | 4,130 |
| 2018-03-29 | 3,970 | 3,970 | 3,775 | 3,845 | 71,000 | 3,845 |
| 2018-03-28 | 3,770 | 3,950 | 3,745 | 3,930 | 71,600 | 3,930 |
| 2018-03-27 | 3,885 | 3,885 | 3,730 | 3,770 | 44,900 | 3,770 |
| 2018-03-26 | 3,665 | 3,790 | 3,610 | 3,770 | 86,700 | 3,770 |
| 2018-03-23 | 3,790 | 3,910 | 3,780 | 3,795 | 74,800 | 3,795 |
| 2018-03-22 | 3,980 | 4,065 | 3,925 | 3,925 | 63,900 | 3,925 |
| 2018-03-20 | 3,905 | 4,125 | 3,900 | 4,050 | 87,300 | 4,050 |
| 2018-03-19 | 4,105 | 4,150 | 3,920 | 3,985 | 93,000 | 3,985 |
| 2018-03-16 | 4,150 | 4,150 | 4,035 | 4,060 | 67,300 | 4,060 |
| 2018-03-15 | 4,030 | 4,160 | 3,910 | 4,150 | 108,500 | 4,150 |
| 2018-03-14 | 4,005 | 4,075 | 3,905 | 4,035 | 106,700 | 4,035 |
| 2018-03-13 | 3,830 | 4,040 | 3,820 | 4,025 | 153,400 | 4,025 |
| 2018-03-12 | 3,855 | 3,860 | 3,690 | 3,760 | 79,000 | 3,760 |
| 2018-03-09 | 4,005 | 4,015 | 3,785 | 3,785 | 112,000 | 3,785 |
| 2018-03-08 | 3,850 | 3,965 | 3,805 | 3,965 | 129,200 | 3,965 |
| 2018-03-07 | 3,550 | 3,855 | 3,460 | 3,765 | 159,000 | 3,765 |
| 2018-03-06 | 3,700 | 3,750 | 3,450 | 3,480 | 160,600 | 3,480 |
| 2018-03-05 | 3,860 | 3,905 | 3,540 | 3,590 | 108,500 | 3,590 |
| 2018-03-02 | 3,775 | 3,890 | 3,720 | 3,860 | 99,500 | 3,860 |
| 2018-03-01 | 3,940 | 3,955 | 3,830 | 3,835 | 87,800 | 3,835 |
| 2018-02-28 | 4,000 | 4,025 | 3,865 | 3,940 | 78,000 | 3,940 |
| 2018-02-27 | 4,155 | 4,190 | 3,980 | 4,025 | 62,100 | 4,025 |
| 2018-02-26 | 4,015 | 4,135 | 3,945 | 4,135 | 78,600 | 4,135 |
| 2018-02-23 | 4,000 | 4,070 | 3,950 | 3,975 | 85,300 | 3,975 |
| 2018-02-22 | 4,145 | 4,180 | 3,950 | 4,010 | 103,200 | 4,010 |
| 2018-02-21 | 4,220 | 4,330 | 4,160 | 4,170 | 118,400 | 4,170 |
| 2018-02-20 | 4,430 | 4,470 | 4,160 | 4,220 | 152,500 | 4,220 |
| 2018-02-19 | 4,190 | 4,380 | 4,100 | 4,365 | 153,300 | 4,365 |
| 2018-02-16 | 3,895 | 4,095 | 3,825 | 4,085 | 105,900 | 4,085 |
| 2018-02-15 | 3,770 | 3,900 | 3,580 | 3,825 | 116,200 | 3,825 |
| 2018-02-14 | 3,830 | 3,955 | 3,695 | 3,700 | 127,500 | 3,700 |
| 2018-02-13 | 4,230 | 4,235 | 3,820 | 3,890 | 185,700 | 3,890 |
| 2018-02-09 | 3,800 | 4,090 | 3,750 | 4,090 | 140,800 | 4,090 |
| 2018-02-08 | 3,800 | 4,070 | 3,755 | 4,065 | 118,600 | 4,065 |
| 2018-02-07 | 4,100 | 4,135 | 3,740 | 3,755 | 152,000 | 3,755 |
| 2018-02-06 | 3,725 | 3,975 | 3,600 | 3,835 | 327,400 | 3,835 |
| 2018-02-05 | 3,975 | 4,190 | 3,975 | 4,105 | 138,800 | 4,105 |
| 2018-02-02 | 4,375 | 4,375 | 4,030 | 4,215 | 188,000 | 4,215 |
| 2018-02-01 | 4,400 | 4,550 | 4,230 | 4,330 | 300,200 | 4,330 |
| 2018-01-31 | 4,100 | 4,350 | 4,050 | 4,305 | 159,100 | 4,305 |
| 2018-01-30 | 4,180 | 4,425 | 4,105 | 4,195 | 232,700 | 4,195 |
| 2018-01-29 | 4,390 | 4,450 | 4,205 | 4,250 | 260,400 | 4,250 |
| 2018-01-26 | 4,140 | 4,570 | 4,000 | 4,460 | 885,400 | 4,460 |
| 2018-01-25 | 3,880 | 4,060 | 3,850 | 3,885 | 589,200 | 3,885 |
| 2018-01-24 | 3,900 | 3,955 | 3,715 | 3,850 | 300,800 | 3,850 |
| 2018-01-23 | 4,195 | 4,260 | 4,010 | 4,040 | 175,700 | 4,040 |
| 2018-01-22 | 3,900 | 4,340 | 3,900 | 4,235 | 290,100 | 4,235 |
| 2018-01-19 | 3,835 | 3,935 | 3,770 | 3,825 | 168,400 | 3,825 |
| 2018-01-18 | 3,825 | 3,900 | 3,760 | 3,765 | 201,300 | 3,765 |
| 2018-01-17 | 3,650 | 4,035 | 3,615 | 3,825 | 583,200 | 3,825 |
| 2018-01-16 | 3,165 | 3,385 | 3,120 | 3,385 | 521,100 | 3,385 |
| 2018-01-15 | 2,927 | 2,970 | 2,881 | 2,881 | 174,700 | 2,881 |
| 2018-01-12 | 2,925 | 2,945 | 2,860 | 2,927 | 171,600 | 2,927 |
| 2018-01-11 | 2,985 | 2,997 | 2,852 | 2,875 | 175,500 | 2,875 |
| 2018-01-10 | 2,882 | 2,973 | 2,814 | 2,970 | 216,100 | 2,970 |
| 2018-01-09 | 2,771 | 2,921 | 2,752 | 2,901 | 236,600 | 2,901 |
| 2018-01-05 | 2,752 | 2,838 | 2,745 | 2,745 | 169,300 | 2,745 |
| 2018-01-04 | 2,879 | 2,880 | 2,738 | 2,751 | 182,600 | 2,751 |
分割・併合履歴 ： [2017-08-29]1株→7株
