3547 (株)串カツ田中ホールディングス 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 | 1,950 | 1,950 | 1,810 | 1,905 | 181,300 | 1,905 |
| 2018-12-27 | 2,010 | 2,044 | 1,954 | 1,979 | 138,100 | 1,979 |
| 2018-12-26 | 1,871 | 1,959 | 1,857 | 1,890 | 231,300 | 1,890 |
| 2018-12-25 | 1,900 | 1,900 | 1,788 | 1,808 | 288,100 | 1,808 |
| 2018-12-21 | 2,056 | 2,079 | 1,942 | 1,985 | 209,700 | 1,985 |
| 2018-12-20 | 2,257 | 2,258 | 2,042 | 2,088 | 188,600 | 2,088 |
| 2018-12-19 | 2,300 | 2,350 | 2,270 | 2,281 | 74,600 | 2,281 |
| 2018-12-18 | 2,345 | 2,388 | 2,289 | 2,289 | 99,800 | 2,289 |
| 2018-12-17 | 2,503 | 2,520 | 2,387 | 2,390 | 92,500 | 2,390 |
| 2018-12-14 | 2,569 | 2,577 | 2,500 | 2,526 | 64,500 | 2,526 |
| 2018-12-13 | 2,551 | 2,567 | 2,509 | 2,529 | 55,600 | 2,529 |
| 2018-12-12 | 2,515 | 2,596 | 2,496 | 2,557 | 82,300 | 2,557 |
| 2018-12-11 | 2,643 | 2,675 | 2,485 | 2,517 | 135,100 | 2,517 |
| 2018-12-10 | 2,773 | 2,780 | 2,630 | 2,643 | 91,100 | 2,643 |
| 2018-12-07 | 2,774 | 2,828 | 2,750 | 2,802 | 48,200 | 2,802 |
| 2018-12-06 | 2,850 | 2,850 | 2,746 | 2,760 | 98,600 | 2,760 |
| 2018-12-05 | 2,926 | 2,958 | 2,861 | 2,861 | 153,500 | 2,861 |
| 2018-12-04 | 3,005 | 3,015 | 2,952 | 2,955 | 64,400 | 2,955 |
| 2018-12-03 | 2,990 | 3,020 | 2,977 | 3,005 | 54,700 | 3,005 |
| 2018-11-30 | 2,977 | 2,995 | 2,950 | 2,990 | 58,600 | 2,990 |
| 2018-11-29 | 3,035 | 3,040 | 2,995 | 3,000 | 100,100 | 3,000 |
| 2018-11-28 | 3,015 | 3,055 | 3,005 | 3,035 | 172,900 | 3,035 |
| 2018-11-27 | 3,170 | 3,170 | 3,100 | 3,100 | 80,800 | 3,100 |
| 2018-11-26 | 3,100 | 3,185 | 3,100 | 3,140 | 111,600 | 3,140 |
| 2018-11-22 | 3,070 | 3,085 | 3,025 | 3,075 | 35,400 | 3,075 |
| 2018-11-21 | 3,030 | 3,075 | 3,015 | 3,055 | 37,600 | 3,055 |
| 2018-11-20 | 3,125 | 3,135 | 3,050 | 3,060 | 40,900 | 3,060 |
| 2018-11-19 | 3,025 | 3,145 | 3,010 | 3,140 | 65,100 | 3,140 |
| 2018-11-16 | 3,075 | 3,125 | 3,025 | 3,025 | 52,900 | 3,025 |
| 2018-11-15 | 3,085 | 3,155 | 3,065 | 3,090 | 32,800 | 3,090 |
| 2018-11-14 | 3,100 | 3,140 | 3,090 | 3,120 | 27,000 | 3,120 |
| 2018-11-13 | 3,035 | 3,145 | 3,035 | 3,110 | 32,300 | 3,110 |
| 2018-11-12 | 3,145 | 3,160 | 3,100 | 3,135 | 52,100 | 3,135 |
| 2018-11-09 | 3,155 | 3,190 | 3,115 | 3,155 | 67,800 | 3,155 |
| 2018-11-08 | 3,160 | 3,185 | 3,135 | 3,175 | 55,200 | 3,175 |
| 2018-11-07 | 3,160 | 3,165 | 3,105 | 3,125 | 50,000 | 3,125 |
| 2018-11-06 | 3,210 | 3,215 | 3,130 | 3,150 | 38,600 | 3,150 |
| 2018-11-05 | 3,030 | 3,280 | 3,015 | 3,140 | 192,500 | 3,140 |
| 2018-11-02 | 2,977 | 3,025 | 2,977 | 3,010 | 37,400 | 3,010 |
| 2018-11-01 | 3,015 | 3,020 | 2,970 | 2,979 | 55,700 | 2,979 |
| 2018-10-31 | 3,040 | 3,105 | 2,997 | 3,020 | 54,600 | 3,020 |
| 2018-10-30 | 2,917 | 3,095 | 2,895 | 3,055 | 65,900 | 3,055 |
| 2018-10-29 | 2,980 | 3,015 | 2,911 | 2,940 | 51,200 | 2,940 |
| 2018-10-26 | 3,035 | 3,050 | 2,881 | 2,910 | 115,100 | 2,910 |
| 2018-10-25 | 3,035 | 3,060 | 2,992 | 3,000 | 105,500 | 3,000 |
| 2018-10-24 | 3,210 | 3,255 | 3,120 | 3,155 | 43,900 | 3,155 |
| 2018-10-23 | 3,235 | 3,315 | 3,235 | 3,255 | 75,600 | 3,255 |
| 2018-10-22 | 3,295 | 3,310 | 3,235 | 3,300 | 55,900 | 3,300 |
| 2018-10-19 | 3,170 | 3,240 | 3,155 | 3,240 | 46,500 | 3,240 |
| 2018-10-18 | 3,110 | 3,230 | 3,110 | 3,205 | 92,200 | 3,205 |
| 2018-10-17 | 3,165 | 3,215 | 3,050 | 3,100 | 145,900 | 3,100 |
| 2018-10-16 | 3,400 | 3,415 | 3,055 | 3,080 | 240,300 | 3,080 |
| 2018-10-15 | 3,095 | 3,185 | 3,030 | 3,155 | 129,100 | 3,155 |
| 2018-10-12 | 2,980 | 3,125 | 2,977 | 3,100 | 74,400 | 3,100 |
| 2018-10-11 | 2,960 | 3,040 | 2,960 | 3,015 | 123,700 | 3,015 |
| 2018-10-10 | 3,065 | 3,120 | 3,030 | 3,090 | 132,200 | 3,090 |
| 2018-10-09 | 3,020 | 3,060 | 2,986 | 3,055 | 59,100 | 3,055 |
| 2018-10-05 | 2,993 | 3,025 | 2,965 | 3,005 | 119,900 | 3,005 |
| 2018-10-04 | 3,110 | 3,115 | 3,005 | 3,005 | 283,400 | 3,005 |
| 2018-10-03 | 3,385 | 3,385 | 3,005 | 3,070 | 424,600 | 3,070 |
| 2018-10-02 | 3,420 | 3,440 | 3,330 | 3,355 | 74,700 | 3,355 |
| 2018-10-01 | 3,340 | 3,455 | 3,340 | 3,410 | 92,300 | 3,410 |
| 2018-09-28 | 3,340 | 3,415 | 3,300 | 3,320 | 60,800 | 3,320 |
| 2018-09-27 | 3,435 | 3,450 | 3,325 | 3,340 | 70,600 | 3,340 |
| 2018-09-26 | 3,375 | 3,495 | 3,375 | 3,435 | 86,200 | 3,435 |
| 2018-09-25 | 3,410 | 3,445 | 3,315 | 3,370 | 119,100 | 3,370 |
| 2018-09-21 | 3,400 | 3,525 | 3,400 | 3,470 | 119,700 | 3,470 |
| 2018-09-20 | 3,320 | 3,480 | 3,305 | 3,390 | 200,200 | 3,390 |
| 2018-09-19 | 3,330 | 3,370 | 3,285 | 3,315 | 114,100 | 3,315 |
| 2018-09-18 | 3,250 | 3,325 | 3,185 | 3,305 | 117,800 | 3,305 |
| 2018-09-14 | 3,195 | 3,275 | 3,165 | 3,240 | 101,100 | 3,240 |
| 2018-09-13 | 3,160 | 3,185 | 3,110 | 3,160 | 49,200 | 3,160 |
| 2018-09-12 | 3,160 | 3,205 | 3,135 | 3,160 | 58,800 | 3,160 |
| 2018-09-11 | 3,125 | 3,190 | 3,060 | 3,130 | 80,500 | 3,130 |
| 2018-09-10 | 3,135 | 3,200 | 3,100 | 3,120 | 114,000 | 3,120 |
| 2018-09-07 | 3,130 | 3,145 | 3,005 | 3,045 | 144,000 | 3,045 |
| 2018-09-06 | 3,150 | 3,330 | 3,105 | 3,185 | 312,400 | 3,185 |
| 2018-09-05 | 2,924 | 3,115 | 2,870 | 3,080 | 248,000 | 3,080 |
| 2018-09-04 | 2,951 | 2,969 | 2,855 | 2,918 | 78,000 | 2,918 |
| 2018-09-03 | 3,015 | 3,015 | 2,919 | 2,966 | 82,100 | 2,966 |
| 2018-08-31 | 3,010 | 3,040 | 2,988 | 3,005 | 62,800 | 3,005 |
| 2018-08-30 | 3,015 | 3,070 | 3,010 | 3,020 | 45,000 | 3,020 |
| 2018-08-29 | 3,050 | 3,050 | 3,000 | 3,015 | 35,200 | 3,015 |
| 2018-08-28 | 3,095 | 3,100 | 3,025 | 3,025 | 32,400 | 3,025 |
| 2018-08-27 | 3,025 | 3,095 | 3,025 | 3,070 | 31,200 | 3,070 |
| 2018-08-24 | 3,075 | 3,095 | 3,030 | 3,040 | 26,600 | 3,040 |
| 2018-08-23 | 3,045 | 3,080 | 3,020 | 3,075 | 65,000 | 3,075 |
| 2018-08-22 | 3,005 | 3,060 | 2,970 | 3,015 | 68,600 | 3,015 |
| 2018-08-21 | 3,080 | 3,090 | 2,986 | 3,005 | 81,500 | 3,005 |
| 2018-08-20 | 3,050 | 3,130 | 3,035 | 3,085 | 70,500 | 3,085 |
| 2018-08-17 | 3,140 | 3,140 | 3,030 | 3,050 | 51,600 | 3,050 |
| 2018-08-16 | 3,010 | 3,100 | 2,964 | 3,075 | 89,800 | 3,075 |
| 2018-08-15 | 2,981 | 3,040 | 2,981 | 2,998 | 46,300 | 2,998 |
| 2018-08-14 | 2,985 | 3,050 | 2,980 | 2,980 | 57,300 | 2,980 |
| 2018-08-13 | 3,045 | 3,050 | 2,978 | 3,005 | 73,100 | 3,005 |
| 2018-08-10 | 3,100 | 3,140 | 3,025 | 3,055 | 57,500 | 3,055 |
| 2018-08-09 | 3,095 | 3,180 | 3,075 | 3,100 | 65,600 | 3,100 |
| 2018-08-08 | 3,030 | 3,180 | 3,025 | 3,140 | 108,800 | 3,140 |
| 2018-08-07 | 3,070 | 3,070 | 3,000 | 3,030 | 161,300 | 3,030 |
| 2018-08-06 | 3,260 | 3,265 | 3,090 | 3,110 | 208,200 | 3,110 |
| 2018-08-03 | 3,450 | 3,480 | 3,225 | 3,275 | 346,900 | 3,275 |
| 2018-08-02 | 3,315 | 3,445 | 3,315 | 3,420 | 305,800 | 3,420 |
| 2018-08-01 | 3,175 | 3,305 | 3,160 | 3,285 | 280,500 | 3,285 |
| 2018-07-31 | 3,130 | 3,225 | 3,105 | 3,125 | 137,600 | 3,125 |
| 2018-07-30 | 3,010 | 3,170 | 2,995 | 3,115 | 227,700 | 3,115 |
| 2018-07-27 | 3,160 | 3,235 | 3,020 | 3,055 | 455,100 | 3,055 |
| 2018-07-26 | 3,110 | 3,270 | 3,080 | 3,220 | 401,700 | 3,220 |
| 2018-07-25 | 3,030 | 3,110 | 3,010 | 3,085 | 207,300 | 3,085 |
| 2018-07-24 | 3,000 | 3,095 | 2,901 | 3,075 | 393,200 | 3,075 |
| 2018-07-23 | 2,888 | 3,025 | 2,778 | 3,015 | 517,700 | 3,015 |
| 2018-07-20 | 2,660 | 2,788 | 2,622 | 2,788 | 331,200 | 2,788 |
| 2018-07-19 | 2,523 | 2,593 | 2,495 | 2,593 | 173,000 | 2,593 |
| 2018-07-18 | 2,570 | 2,570 | 2,422 | 2,490 | 151,100 | 2,490 |
| 2018-07-17 | 2,410 | 2,618 | 2,410 | 2,487 | 431,900 | 2,487 |
| 2018-07-13 | 2,341 | 2,409 | 2,320 | 2,330 | 165,800 | 2,330 |
| 2018-07-12 | 2,340 | 2,424 | 2,305 | 2,315 | 235,200 | 2,315 |
| 2018-07-11 | 2,490 | 2,501 | 2,340 | 2,397 | 337,300 | 2,397 |
| 2018-07-10 | 2,710 | 2,733 | 2,543 | 2,580 | 212,900 | 2,580 |
| 2018-07-09 | 2,816 | 2,834 | 2,744 | 2,761 | 49,200 | 2,761 |
| 2018-07-06 | 2,724 | 2,893 | 2,724 | 2,815 | 71,900 | 2,815 |
| 2018-07-05 | 2,945 | 3,110 | 2,640 | 2,724 | 171,300 | 2,724 |
| 2018-07-04 | 2,985 | 2,985 | 2,860 | 2,932 | 34,600 | 2,932 |
| 2018-07-03 | 3,000 | 3,085 | 2,927 | 2,940 | 52,200 | 2,940 |
| 2018-07-02 | 2,850 | 2,985 | 2,848 | 2,942 | 46,800 | 2,942 |
| 2018-06-29 | 2,775 | 2,930 | 2,775 | 2,862 | 31,900 | 2,862 |
| 2018-06-28 | 2,827 | 2,828 | 2,754 | 2,776 | 12,200 | 2,776 |
| 2018-06-27 | 2,727 | 2,819 | 2,727 | 2,814 | 24,200 | 2,814 |
| 2018-06-26 | 2,745 | 2,759 | 2,710 | 2,729 | 46,600 | 2,729 |
| 2018-06-25 | 2,850 | 2,869 | 2,806 | 2,806 | 32,600 | 2,806 |
| 2018-06-22 | 2,861 | 2,884 | 2,842 | 2,852 | 19,000 | 2,852 |
| 2018-06-21 | 2,860 | 2,905 | 2,855 | 2,897 | 16,700 | 2,897 |
| 2018-06-20 | 2,830 | 2,859 | 2,802 | 2,855 | 25,200 | 2,855 |
| 2018-06-19 | 2,888 | 2,914 | 2,830 | 2,840 | 37,600 | 2,840 |
| 2018-06-18 | 2,980 | 2,987 | 2,882 | 2,902 | 40,400 | 2,902 |
| 2018-06-15 | 3,005 | 3,045 | 2,928 | 2,984 | 39,900 | 2,984 |
| 2018-06-14 | 3,045 | 3,045 | 2,998 | 3,005 | 18,700 | 3,005 |
| 2018-06-13 | 3,080 | 3,115 | 3,030 | 3,045 | 43,200 | 3,045 |
| 2018-06-12 | 2,900 | 3,115 | 2,900 | 3,110 | 123,300 | 3,110 |
| 2018-06-11 | 2,837 | 2,897 | 2,832 | 2,880 | 46,800 | 2,880 |
| 2018-06-08 | 2,837 | 2,868 | 2,825 | 2,837 | 57,600 | 2,837 |
| 2018-06-07 | 2,829 | 2,916 | 2,828 | 2,904 | 68,900 | 2,904 |
| 2018-06-06 | 2,990 | 3,010 | 2,817 | 2,855 | 153,100 | 2,855 |
| 2018-06-05 | 2,981 | 3,025 | 2,970 | 3,005 | 43,600 | 3,005 |
| 2018-06-04 | 3,020 | 3,035 | 2,979 | 2,985 | 41,300 | 2,985 |
| 2018-06-01 | 3,080 | 3,080 | 2,984 | 3,005 | 111,600 | 3,005 |
| 2018-05-31 | 3,120 | 3,145 | 3,070 | 3,100 | 61,200 | 3,100 |
| 2018-05-30 | 3,085 | 3,135 | 3,070 | 3,110 | 60,500 | 3,110 |
| 2018-05-29 | 3,205 | 3,220 | 3,155 | 3,160 | 63,100 | 3,160 |
| 2018-05-28 | 3,265 | 3,270 | 3,200 | 3,205 | 56,200 | 3,205 |
| 2018-05-25 | 3,290 | 3,300 | 3,230 | 3,275 | 47,600 | 3,275 |
| 2018-05-24 | 3,325 | 3,340 | 3,300 | 3,305 | 36,000 | 3,305 |
| 2018-05-23 | 3,350 | 3,380 | 3,330 | 3,345 | 36,400 | 3,345 |
| 2018-05-22 | 3,365 | 3,400 | 3,340 | 3,370 | 30,900 | 3,370 |
| 2018-05-21 | 3,400 | 3,410 | 3,355 | 3,360 | 48,400 | 3,360 |
| 2018-05-18 | 3,370 | 3,415 | 3,320 | 3,400 | 42,300 | 3,400 |
| 2018-05-17 | 3,390 | 3,405 | 3,335 | 3,370 | 57,200 | 3,370 |
| 2018-05-16 | 3,465 | 3,465 | 3,370 | 3,400 | 39,500 | 3,400 |
| 2018-05-15 | 3,480 | 3,490 | 3,405 | 3,455 | 58,000 | 3,455 |
| 2018-05-14 | 3,575 | 3,575 | 3,470 | 3,495 | 65,600 | 3,495 |
| 2018-05-11 | 3,560 | 3,625 | 3,510 | 3,530 | 75,300 | 3,530 |
| 2018-05-10 | 3,470 | 3,560 | 3,460 | 3,555 | 95,200 | 3,555 |
| 2018-05-09 | 3,400 | 3,535 | 3,400 | 3,450 | 151,700 | 3,450 |
| 2018-05-08 | 3,315 | 3,390 | 3,300 | 3,365 | 52,500 | 3,365 |
| 2018-05-07 | 3,340 | 3,355 | 3,310 | 3,325 | 32,900 | 3,325 |
| 2018-05-02 | 3,305 | 3,340 | 3,290 | 3,340 | 33,900 | 3,340 |
| 2018-05-01 | 3,305 | 3,365 | 3,305 | 3,305 | 40,600 | 3,305 |
| 2018-04-27 | 3,395 | 3,395 | 3,320 | 3,325 | 34,600 | 3,325 |
| 2018-04-26 | 3,400 | 3,420 | 3,355 | 3,375 | 53,100 | 3,375 |
| 2018-04-25 | 3,285 | 3,385 | 3,280 | 3,385 | 60,300 | 3,385 |
| 2018-04-24 | 3,325 | 3,330 | 3,280 | 3,300 | 36,600 | 3,300 |
| 2018-04-23 | 3,330 | 3,345 | 3,260 | 3,305 | 47,800 | 3,305 |
| 2018-04-20 | 3,305 | 3,340 | 3,295 | 3,310 | 41,500 | 3,310 |
| 2018-04-19 | 3,350 | 3,385 | 3,310 | 3,325 | 70,000 | 3,325 |
| 2018-04-18 | 3,280 | 3,335 | 3,205 | 3,330 | 121,700 | 3,330 |
| 2018-04-17 | 3,490 | 3,540 | 3,235 | 3,270 | 231,200 | 3,270 |
| 2018-04-16 | 3,530 | 3,590 | 3,415 | 3,445 | 278,400 | 3,445 |
| 2018-04-13 | 3,730 | 3,945 | 3,715 | 3,920 | 405,600 | 3,920 |
| 2018-04-12 | 3,375 | 3,710 | 3,375 | 3,690 | 171,500 | 3,690 |
| 2018-04-11 | 3,585 | 3,605 | 3,385 | 3,390 | 125,900 | 3,390 |
| 2018-04-10 | 3,705 | 3,730 | 3,595 | 3,600 | 97,100 | 3,600 |
| 2018-04-09 | 3,845 | 3,880 | 3,670 | 3,705 | 155,600 | 3,705 |
| 2018-04-06 | 3,905 | 3,965 | 3,835 | 3,875 | 244,200 | 3,875 |
| 2018-04-05 | 3,890 | 3,990 | 3,820 | 3,885 | 420,600 | 3,885 |
| 2018-04-04 | 3,475 | 3,835 | 3,475 | 3,785 | 408,400 | 3,785 |
| 2018-04-03 | 3,300 | 3,475 | 3,215 | 3,465 | 93,400 | 3,465 |
| 2018-03-30 | 3,145 | 3,210 | 3,130 | 3,195 | 49,100 | 3,195 |
| 2018-03-29 | 3,145 | 3,175 | 3,115 | 3,135 | 51,200 | 3,135 |
| 2018-03-28 | 3,130 | 3,210 | 3,100 | 3,135 | 59,500 | 3,135 |
| 2018-03-27 | 3,200 | 3,300 | 3,145 | 3,165 | 74,200 | 3,165 |
| 2018-03-26 | 3,165 | 3,200 | 3,105 | 3,160 | 90,600 | 3,160 |
| 2018-03-23 | 3,305 | 3,380 | 3,240 | 3,265 | 146,800 | 3,265 |
| 2018-03-22 | 3,495 | 3,530 | 3,275 | 3,400 | 306,500 | 3,400 |
| 2018-03-20 | 3,120 | 3,175 | 3,110 | 3,175 | 30,300 | 3,175 |
| 2018-03-19 | 3,195 | 3,210 | 3,130 | 3,155 | 32,000 | 3,155 |
| 2018-03-16 | 3,235 | 3,255 | 3,190 | 3,210 | 36,900 | 3,210 |
| 2018-03-15 | 3,210 | 3,220 | 3,170 | 3,205 | 38,500 | 3,205 |
| 2018-03-14 | 3,255 | 3,255 | 3,200 | 3,240 | 26,000 | 3,240 |
| 2018-03-13 | 3,205 | 3,260 | 3,200 | 3,210 | 27,000 | 3,210 |
| 2018-03-12 | 3,225 | 3,245 | 3,180 | 3,205 | 38,600 | 3,205 |
| 2018-03-09 | 3,280 | 3,280 | 3,175 | 3,200 | 47,400 | 3,200 |
| 2018-03-08 | 3,275 | 3,315 | 3,185 | 3,185 | 48,400 | 3,185 |
| 2018-03-07 | 3,270 | 3,295 | 3,205 | 3,275 | 41,700 | 3,275 |
| 2018-03-06 | 3,325 | 3,325 | 3,255 | 3,300 | 49,100 | 3,300 |
| 2018-03-05 | 3,330 | 3,370 | 3,175 | 3,220 | 71,100 | 3,220 |
| 2018-03-02 | 3,280 | 3,350 | 3,275 | 3,350 | 59,600 | 3,350 |
| 2018-03-01 | 3,400 | 3,415 | 3,365 | 3,375 | 53,100 | 3,375 |
| 2018-02-28 | 3,450 | 3,485 | 3,435 | 3,455 | 22,100 | 3,455 |
| 2018-02-27 | 3,450 | 3,505 | 3,440 | 3,460 | 33,500 | 3,460 |
| 2018-02-26 | 3,455 | 3,480 | 3,405 | 3,445 | 51,800 | 3,445 |
| 2018-02-23 | 3,490 | 3,515 | 3,425 | 3,445 | 48,300 | 3,445 |
| 2018-02-22 | 3,530 | 3,560 | 3,465 | 3,500 | 33,500 | 3,500 |
| 2018-02-21 | 3,495 | 3,580 | 3,490 | 3,565 | 46,100 | 3,565 |
| 2018-02-20 | 3,530 | 3,545 | 3,480 | 3,510 | 30,000 | 3,510 |
| 2018-02-19 | 3,405 | 3,570 | 3,400 | 3,545 | 70,200 | 3,545 |
| 2018-02-16 | 3,360 | 3,485 | 3,360 | 3,420 | 70,200 | 3,420 |
| 2018-02-15 | 3,290 | 3,400 | 3,250 | 3,385 | 77,000 | 3,385 |
| 2018-02-14 | 3,350 | 3,370 | 3,130 | 3,255 | 128,400 | 3,255 |
| 2018-02-13 | 3,550 | 3,555 | 3,370 | 3,380 | 67,600 | 3,380 |
| 2018-02-09 | 3,115 | 3,515 | 3,105 | 3,420 | 143,500 | 3,420 |
| 2018-02-08 | 3,405 | 3,525 | 3,395 | 3,465 | 91,800 | 3,465 |
| 2018-02-07 | 3,665 | 3,680 | 3,385 | 3,385 | 161,300 | 3,385 |
| 2018-02-06 | 3,510 | 3,540 | 3,155 | 3,400 | 376,200 | 3,400 |
| 2018-02-05 | 3,860 | 3,875 | 3,805 | 3,855 | 138,500 | 3,855 |
| 2018-02-02 | 3,940 | 3,970 | 3,895 | 3,915 | 125,700 | 3,915 |
| 2018-02-01 | 3,925 | 3,940 | 3,895 | 3,915 | 132,000 | 3,915 |
| 2018-01-31 | 3,925 | 3,950 | 3,910 | 3,915 | 80,100 | 3,915 |
| 2018-01-30 | 3,960 | 4,015 | 3,925 | 3,935 | 174,000 | 3,935 |
| 2018-01-29 | 3,910 | 4,015 | 3,880 | 3,965 | 463,400 | 3,965 |
| 2018-01-26 | 4,165 | 4,185 | 4,020 | 4,020 | 214,800 | 4,020 |
| 2018-01-25 | 4,215 | 4,250 | 4,125 | 4,125 | 168,200 | 4,125 |
| 2018-01-24 | 4,335 | 4,425 | 4,180 | 4,295 | 524,400 | 4,295 |
| 2018-01-23 | 3,930 | 4,545 | 3,860 | 4,545 | 698,600 | 4,545 |
| 2018-01-22 | 3,925 | 3,930 | 3,805 | 3,845 | 176,100 | 3,845 |
| 2018-01-19 | 4,030 | 4,055 | 3,925 | 3,965 | 124,200 | 3,965 |
| 2018-01-18 | 4,090 | 4,110 | 4,015 | 4,030 | 91,600 | 4,030 |
| 2018-01-17 | 4,085 | 4,100 | 4,020 | 4,045 | 122,100 | 4,045 |
| 2018-01-16 | 4,135 | 4,190 | 4,085 | 4,115 | 112,200 | 4,115 |
| 2018-01-15 | 4,395 | 4,420 | 4,040 | 4,115 | 372,100 | 4,115 |
| 2018-01-12 | 4,605 | 4,625 | 4,270 | 4,340 | 336,600 | 4,340 |
| 2018-01-11 | 4,585 | 4,840 | 4,350 | 4,535 | 827,400 | 4,535 |
| 2018-01-10 | 4,250 | 4,620 | 4,215 | 4,540 | 493,300 | 4,540 |
| 2018-01-09 | 4,050 | 4,270 | 4,045 | 4,200 | 257,100 | 4,200 |
| 2018-01-05 | 4,005 | 4,030 | 3,915 | 4,030 | 132,100 | 4,030 |
| 2018-01-04 | 3,990 | 4,075 | 3,990 | 4,030 | 107,600 | 4,030 |
分割・併合履歴 ： [2017-11-28]1株→3株 [2017-05-29]1株→2株
