3625 テックファームホールディングス(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 | 810 | 846 | 810 | 845 | 53,300 | 845 |
| 2018-12-27 | 779 | 850 | 779 | 840 | 102,700 | 840 |
| 2018-12-26 | 765 | 793 | 732 | 753 | 91,900 | 753 |
| 2018-12-25 | 742 | 779 | 708 | 735 | 195,400 | 735 |
| 2018-12-21 | 819 | 832 | 781 | 806 | 109,200 | 806 |
| 2018-12-20 | 916 | 940 | 842 | 849 | 125,100 | 849 |
| 2018-12-19 | 950 | 988 | 943 | 946 | 58,600 | 946 |
| 2018-12-18 | 980 | 988 | 955 | 968 | 53,800 | 968 |
| 2018-12-17 | 1,013 | 1,013 | 990 | 1,003 | 41,400 | 1,003 |
| 2018-12-14 | 1,012 | 1,054 | 998 | 1,011 | 45,700 | 1,011 |
| 2018-12-13 | 1,007 | 1,041 | 1,001 | 1,036 | 45,900 | 1,036 |
| 2018-12-12 | 980 | 1,005 | 975 | 999 | 32,800 | 999 |
| 2018-12-11 | 1,000 | 1,022 | 976 | 980 | 68,900 | 980 |
| 2018-12-10 | 1,023 | 1,041 | 990 | 998 | 66,100 | 998 |
| 2018-12-07 | 1,050 | 1,110 | 1,035 | 1,037 | 22,200 | 1,037 |
| 2018-12-06 | 1,087 | 1,112 | 1,046 | 1,047 | 54,300 | 1,047 |
| 2018-12-05 | 1,076 | 1,113 | 1,069 | 1,087 | 29,200 | 1,087 |
| 2018-12-04 | 1,128 | 1,173 | 1,104 | 1,106 | 93,900 | 1,106 |
| 2018-12-03 | 1,143 | 1,167 | 1,127 | 1,139 | 39,700 | 1,139 |
| 2018-11-30 | 1,110 | 1,121 | 1,093 | 1,113 | 31,100 | 1,113 |
| 2018-11-29 | 1,130 | 1,135 | 1,109 | 1,117 | 45,100 | 1,117 |
| 2018-11-28 | 1,131 | 1,134 | 1,102 | 1,104 | 42,600 | 1,104 |
| 2018-11-27 | 1,185 | 1,189 | 1,125 | 1,134 | 90,600 | 1,134 |
| 2018-11-26 | 1,067 | 1,176 | 1,060 | 1,172 | 179,400 | 1,172 |
| 2018-11-22 | 1,019 | 1,020 | 1,000 | 1,010 | 18,700 | 1,010 |
| 2018-11-21 | 1,000 | 1,017 | 985 | 1,000 | 27,500 | 1,000 |
| 2018-11-20 | 1,007 | 1,022 | 1,000 | 1,009 | 27,600 | 1,009 |
| 2018-11-19 | 987 | 1,040 | 987 | 1,032 | 40,800 | 1,032 |
| 2018-11-16 | 1,017 | 1,039 | 1,003 | 1,007 | 34,500 | 1,007 |
| 2018-11-15 | 1,076 | 1,076 | 1,011 | 1,016 | 54,200 | 1,016 |
| 2018-11-14 | 1,057 | 1,113 | 1,044 | 1,083 | 55,700 | 1,083 |
| 2018-11-13 | 1,043 | 1,061 | 997 | 1,058 | 78,700 | 1,058 |
| 2018-11-12 | 1,140 | 1,140 | 1,064 | 1,067 | 58,400 | 1,067 |
| 2018-11-09 | 1,187 | 1,191 | 1,147 | 1,151 | 24,600 | 1,151 |
| 2018-11-08 | 1,189 | 1,209 | 1,177 | 1,177 | 20,500 | 1,177 |
| 2018-11-07 | 1,157 | 1,181 | 1,150 | 1,161 | 16,000 | 1,161 |
| 2018-11-06 | 1,171 | 1,192 | 1,144 | 1,157 | 24,500 | 1,157 |
| 2018-11-05 | 1,157 | 1,195 | 1,153 | 1,176 | 26,700 | 1,176 |
| 2018-11-02 | 1,126 | 1,161 | 1,126 | 1,157 | 49,800 | 1,157 |
| 2018-11-01 | 1,104 | 1,132 | 1,101 | 1,121 | 18,400 | 1,121 |
| 2018-10-31 | 1,084 | 1,138 | 1,084 | 1,118 | 37,000 | 1,118 |
| 2018-10-30 | 1,051 | 1,098 | 1,047 | 1,087 | 62,700 | 1,087 |
| 2018-10-29 | 1,113 | 1,148 | 1,071 | 1,087 | 50,700 | 1,087 |
| 2018-10-26 | 1,198 | 1,227 | 1,103 | 1,120 | 83,100 | 1,120 |
| 2018-10-25 | 1,212 | 1,217 | 1,191 | 1,192 | 79,000 | 1,192 |
| 2018-10-24 | 1,272 | 1,284 | 1,230 | 1,252 | 38,400 | 1,252 |
| 2018-10-23 | 1,293 | 1,305 | 1,272 | 1,272 | 34,400 | 1,272 |
| 2018-10-22 | 1,297 | 1,315 | 1,277 | 1,306 | 32,900 | 1,306 |
| 2018-10-19 | 1,263 | 1,300 | 1,257 | 1,297 | 21,900 | 1,297 |
| 2018-10-18 | 1,280 | 1,292 | 1,271 | 1,280 | 25,800 | 1,280 |
| 2018-10-17 | 1,300 | 1,317 | 1,280 | 1,280 | 25,700 | 1,280 |
| 2018-10-16 | 1,258 | 1,300 | 1,258 | 1,293 | 20,500 | 1,293 |
| 2018-10-15 | 1,261 | 1,277 | 1,243 | 1,259 | 28,700 | 1,259 |
| 2018-10-12 | 1,231 | 1,278 | 1,231 | 1,272 | 30,800 | 1,272 |
| 2018-10-11 | 1,239 | 1,260 | 1,227 | 1,248 | 63,200 | 1,248 |
| 2018-10-10 | 1,281 | 1,308 | 1,280 | 1,299 | 35,400 | 1,299 |
| 2018-10-09 | 1,287 | 1,298 | 1,263 | 1,273 | 32,000 | 1,273 |
| 2018-10-05 | 1,290 | 1,317 | 1,284 | 1,302 | 31,100 | 1,302 |
| 2018-10-04 | 1,331 | 1,335 | 1,310 | 1,313 | 27,000 | 1,313 |
| 2018-10-03 | 1,337 | 1,340 | 1,310 | 1,328 | 41,200 | 1,328 |
| 2018-10-02 | 1,298 | 1,338 | 1,296 | 1,315 | 38,500 | 1,315 |
| 2018-10-01 | 1,298 | 1,307 | 1,281 | 1,297 | 34,600 | 1,297 |
| 2018-09-28 | 1,311 | 1,315 | 1,283 | 1,296 | 30,100 | 1,296 |
| 2018-09-27 | 1,327 | 1,337 | 1,309 | 1,317 | 50,400 | 1,317 |
| 2018-09-26 | 1,265 | 1,340 | 1,265 | 1,326 | 53,300 | 1,326 |
| 2018-09-25 | 1,263 | 1,295 | 1,252 | 1,266 | 60,400 | 1,266 |
| 2018-09-21 | 1,256 | 1,272 | 1,251 | 1,271 | 27,300 | 1,271 |
| 2018-09-20 | 1,265 | 1,267 | 1,251 | 1,251 | 43,000 | 1,251 |
| 2018-09-19 | 1,280 | 1,281 | 1,263 | 1,272 | 30,000 | 1,272 |
| 2018-09-18 | 1,276 | 1,278 | 1,260 | 1,263 | 25,200 | 1,263 |
| 2018-09-14 | 1,250 | 1,278 | 1,235 | 1,278 | 61,400 | 1,278 |
| 2018-09-13 | 1,270 | 1,284 | 1,248 | 1,249 | 34,400 | 1,249 |
| 2018-09-12 | 1,288 | 1,303 | 1,269 | 1,269 | 24,600 | 1,269 |
| 2018-09-11 | 1,292 | 1,311 | 1,269 | 1,304 | 35,200 | 1,304 |
| 2018-09-10 | 1,292 | 1,315 | 1,288 | 1,294 | 13,800 | 1,294 |
| 2018-09-07 | 1,279 | 1,305 | 1,260 | 1,305 | 44,900 | 1,305 |
| 2018-09-06 | 1,331 | 1,331 | 1,285 | 1,292 | 59,300 | 1,292 |
| 2018-09-05 | 1,349 | 1,360 | 1,333 | 1,337 | 14,800 | 1,337 |
| 2018-09-04 | 1,335 | 1,361 | 1,331 | 1,349 | 12,100 | 1,349 |
| 2018-09-03 | 1,365 | 1,387 | 1,330 | 1,338 | 47,600 | 1,338 |
| 2018-08-31 | 1,385 | 1,387 | 1,368 | 1,375 | 22,500 | 1,375 |
| 2018-08-30 | 1,400 | 1,427 | 1,383 | 1,388 | 60,300 | 1,388 |
| 2018-08-29 | 1,381 | 1,408 | 1,381 | 1,393 | 31,400 | 1,393 |
| 2018-08-28 | 1,410 | 1,418 | 1,375 | 1,387 | 60,500 | 1,387 |
| 2018-08-27 | 1,400 | 1,416 | 1,392 | 1,404 | 35,500 | 1,404 |
| 2018-08-24 | 1,353 | 1,376 | 1,353 | 1,373 | 31,000 | 1,373 |
| 2018-08-23 | 1,343 | 1,366 | 1,330 | 1,353 | 41,200 | 1,353 |
| 2018-08-22 | 1,274 | 1,343 | 1,270 | 1,333 | 49,500 | 1,333 |
| 2018-08-21 | 1,300 | 1,304 | 1,255 | 1,288 | 63,700 | 1,288 |
| 2018-08-20 | 1,346 | 1,365 | 1,301 | 1,306 | 49,600 | 1,306 |
| 2018-08-17 | 1,355 | 1,363 | 1,335 | 1,352 | 45,600 | 1,352 |
| 2018-08-16 | 1,348 | 1,356 | 1,322 | 1,346 | 89,500 | 1,346 |
| 2018-08-15 | 1,396 | 1,444 | 1,366 | 1,390 | 228,700 | 1,390 |
| 2018-08-14 | 1,314 | 1,317 | 1,283 | 1,306 | 111,100 | 1,306 |
| 2018-08-13 | 1,371 | 1,400 | 1,233 | 1,306 | 375,700 | 1,306 |
| 2018-08-10 | 1,505 | 1,536 | 1,497 | 1,523 | 57,900 | 1,523 |
| 2018-08-09 | 1,500 | 1,509 | 1,485 | 1,502 | 43,300 | 1,502 |
| 2018-08-08 | 1,484 | 1,514 | 1,468 | 1,495 | 49,400 | 1,495 |
| 2018-08-07 | 1,503 | 1,521 | 1,478 | 1,484 | 37,700 | 1,484 |
| 2018-08-06 | 1,477 | 1,529 | 1,472 | 1,512 | 61,600 | 1,512 |
| 2018-08-03 | 1,501 | 1,512 | 1,471 | 1,476 | 55,500 | 1,476 |
| 2018-08-02 | 1,494 | 1,538 | 1,485 | 1,515 | 49,400 | 1,515 |
| 2018-08-01 | 1,516 | 1,519 | 1,484 | 1,494 | 68,600 | 1,494 |
| 2018-07-31 | 1,519 | 1,523 | 1,472 | 1,486 | 84,300 | 1,486 |
| 2018-07-30 | 1,555 | 1,555 | 1,522 | 1,534 | 48,700 | 1,534 |
| 2018-07-27 | 1,579 | 1,580 | 1,542 | 1,550 | 58,000 | 1,550 |
| 2018-07-26 | 1,577 | 1,595 | 1,536 | 1,577 | 86,100 | 1,577 |
| 2018-07-25 | 1,606 | 1,606 | 1,525 | 1,547 | 173,200 | 1,547 |
| 2018-07-24 | 1,645 | 1,670 | 1,540 | 1,579 | 792,800 | 1,579 |
| 2018-07-23 | 1,600 | 1,601 | 1,446 | 1,459 | 193,800 | 1,459 |
| 2018-07-20 | 1,500 | 1,562 | 1,495 | 1,527 | 114,800 | 1,527 |
| 2018-07-19 | 1,521 | 1,527 | 1,491 | 1,502 | 72,900 | 1,502 |
| 2018-07-18 | 1,470 | 1,538 | 1,454 | 1,509 | 91,700 | 1,509 |
| 2018-07-17 | 1,470 | 1,490 | 1,442 | 1,442 | 46,300 | 1,442 |
| 2018-07-13 | 1,433 | 1,464 | 1,433 | 1,440 | 29,300 | 1,440 |
| 2018-07-12 | 1,410 | 1,450 | 1,400 | 1,431 | 40,600 | 1,431 |
| 2018-07-11 | 1,446 | 1,446 | 1,396 | 1,414 | 56,700 | 1,414 |
| 2018-07-10 | 1,476 | 1,492 | 1,438 | 1,446 | 51,500 | 1,446 |
| 2018-07-09 | 1,435 | 1,465 | 1,435 | 1,446 | 46,600 | 1,446 |
| 2018-07-06 | 1,400 | 1,463 | 1,400 | 1,457 | 55,400 | 1,457 |
| 2018-07-05 | 1,450 | 1,470 | 1,386 | 1,386 | 104,100 | 1,386 |
| 2018-07-04 | 1,465 | 1,474 | 1,435 | 1,451 | 46,100 | 1,451 |
| 2018-07-03 | 1,511 | 1,550 | 1,465 | 1,483 | 67,000 | 1,483 |
| 2018-07-02 | 1,538 | 1,564 | 1,495 | 1,501 | 54,100 | 1,501 |
| 2018-06-29 | 1,494 | 1,520 | 1,483 | 1,506 | 30,900 | 1,506 |
| 2018-06-28 | 1,490 | 1,496 | 1,456 | 1,479 | 59,600 | 1,479 |
| 2018-06-27 | 1,496 | 1,520 | 1,480 | 1,496 | 42,000 | 1,496 |
| 2018-06-26 | 1,465 | 1,500 | 1,449 | 1,482 | 77,000 | 1,482 |
| 2018-06-25 | 1,562 | 1,596 | 1,501 | 1,504 | 90,300 | 1,504 |
| 2018-06-22 | 1,597 | 1,600 | 1,552 | 1,561 | 85,500 | 1,561 |
| 2018-06-21 | 1,620 | 1,638 | 1,596 | 1,604 | 40,900 | 1,604 |
| 2018-06-20 | 1,626 | 1,641 | 1,552 | 1,610 | 112,600 | 1,610 |
| 2018-06-19 | 1,666 | 1,692 | 1,622 | 1,647 | 97,500 | 1,647 |
| 2018-06-18 | 1,671 | 1,676 | 1,624 | 1,644 | 55,400 | 1,644 |
| 2018-06-15 | 1,724 | 1,732 | 1,650 | 1,672 | 115,600 | 1,672 |
| 2018-06-14 | 1,714 | 1,753 | 1,687 | 1,722 | 189,700 | 1,722 |
| 2018-06-13 | 1,679 | 1,703 | 1,651 | 1,691 | 85,000 | 1,691 |
| 2018-06-12 | 1,650 | 1,682 | 1,625 | 1,679 | 64,300 | 1,679 |
| 2018-06-11 | 1,595 | 1,647 | 1,591 | 1,636 | 48,400 | 1,636 |
| 2018-06-08 | 1,634 | 1,638 | 1,597 | 1,604 | 53,300 | 1,604 |
| 2018-06-07 | 1,612 | 1,639 | 1,603 | 1,623 | 44,500 | 1,623 |
| 2018-06-06 | 1,638 | 1,643 | 1,585 | 1,601 | 139,300 | 1,601 |
| 2018-06-05 | 1,691 | 1,695 | 1,633 | 1,643 | 77,800 | 1,643 |
| 2018-06-04 | 1,725 | 1,730 | 1,685 | 1,690 | 77,000 | 1,690 |
| 2018-06-01 | 1,651 | 1,753 | 1,651 | 1,724 | 270,300 | 1,724 |
| 2018-05-31 | 1,645 | 1,707 | 1,644 | 1,656 | 74,900 | 1,656 |
| 2018-05-30 | 1,590 | 1,642 | 1,590 | 1,636 | 67,900 | 1,636 |
| 2018-05-29 | 1,690 | 1,692 | 1,633 | 1,643 | 67,800 | 1,643 |
| 2018-05-28 | 1,685 | 1,727 | 1,682 | 1,694 | 64,200 | 1,694 |
| 2018-05-25 | 1,654 | 1,685 | 1,654 | 1,670 | 38,800 | 1,670 |
| 2018-05-24 | 1,670 | 1,685 | 1,656 | 1,677 | 38,900 | 1,677 |
| 2018-05-23 | 1,716 | 1,720 | 1,664 | 1,679 | 105,400 | 1,679 |
| 2018-05-22 | 1,740 | 1,745 | 1,710 | 1,715 | 94,800 | 1,715 |
| 2018-05-21 | 1,695 | 1,753 | 1,686 | 1,740 | 251,000 | 1,740 |
| 2018-05-18 | 1,664 | 1,708 | 1,630 | 1,677 | 204,300 | 1,677 |
| 2018-05-17 | 1,614 | 1,665 | 1,605 | 1,664 | 52,700 | 1,664 |
| 2018-05-16 | 1,626 | 1,628 | 1,593 | 1,603 | 48,000 | 1,603 |
| 2018-05-15 | 1,621 | 1,639 | 1,621 | 1,627 | 26,800 | 1,627 |
| 2018-05-14 | 1,644 | 1,656 | 1,612 | 1,625 | 51,100 | 1,625 |
| 2018-05-11 | 1,635 | 1,656 | 1,616 | 1,624 | 42,200 | 1,624 |
| 2018-05-10 | 1,670 | 1,673 | 1,633 | 1,646 | 51,900 | 1,646 |
| 2018-05-09 | 1,681 | 1,714 | 1,668 | 1,672 | 74,200 | 1,672 |
| 2018-05-08 | 1,684 | 1,703 | 1,665 | 1,689 | 84,200 | 1,689 |
| 2018-05-07 | 1,670 | 1,683 | 1,648 | 1,677 | 24,800 | 1,677 |
| 2018-05-02 | 1,644 | 1,689 | 1,640 | 1,653 | 96,900 | 1,653 |
| 2018-05-01 | 1,622 | 1,646 | 1,602 | 1,631 | 74,300 | 1,631 |
| 2018-04-27 | 1,672 | 1,690 | 1,645 | 1,656 | 88,700 | 1,656 |
| 2018-04-26 | 1,696 | 1,700 | 1,649 | 1,672 | 85,100 | 1,672 |
| 2018-04-25 | 1,681 | 1,716 | 1,673 | 1,682 | 126,600 | 1,682 |
| 2018-04-24 | 1,636 | 1,710 | 1,636 | 1,681 | 201,700 | 1,681 |
| 2018-04-23 | 1,700 | 1,700 | 1,614 | 1,645 | 263,100 | 1,645 |
| 2018-04-20 | 1,545 | 1,588 | 1,529 | 1,575 | 34,200 | 1,575 |
| 2018-04-19 | 1,580 | 1,580 | 1,535 | 1,549 | 23,700 | 1,549 |
| 2018-04-18 | 1,500 | 1,570 | 1,491 | 1,563 | 58,300 | 1,563 |
| 2018-04-17 | 1,489 | 1,516 | 1,460 | 1,496 | 84,000 | 1,496 |
| 2018-04-16 | 1,534 | 1,556 | 1,496 | 1,506 | 47,100 | 1,506 |
| 2018-04-13 | 1,551 | 1,551 | 1,517 | 1,534 | 29,400 | 1,534 |
| 2018-04-12 | 1,530 | 1,570 | 1,519 | 1,532 | 31,500 | 1,532 |
| 2018-04-11 | 1,599 | 1,605 | 1,531 | 1,532 | 64,000 | 1,532 |
| 2018-04-10 | 1,602 | 1,611 | 1,550 | 1,567 | 52,600 | 1,567 |
| 2018-04-09 | 1,556 | 1,604 | 1,515 | 1,597 | 66,600 | 1,597 |
| 2018-04-06 | 1,596 | 1,614 | 1,537 | 1,571 | 90,300 | 1,571 |
| 2018-04-05 | 1,650 | 1,668 | 1,600 | 1,600 | 101,800 | 1,600 |
| 2018-04-04 | 1,700 | 1,718 | 1,624 | 1,641 | 165,100 | 1,641 |
| 2018-04-03 | 1,578 | 1,679 | 1,576 | 1,660 | 147,300 | 1,660 |
| 2018-03-30 | 1,498 | 1,579 | 1,496 | 1,569 | 110,300 | 1,569 |
| 2018-03-29 | 1,476 | 1,518 | 1,460 | 1,503 | 83,700 | 1,503 |
| 2018-03-28 | 1,441 | 1,486 | 1,428 | 1,455 | 72,700 | 1,455 |
| 2018-03-27 | 1,460 | 1,466 | 1,421 | 1,427 | 43,500 | 1,427 |
| 2018-03-26 | 1,381 | 1,420 | 1,347 | 1,417 | 83,800 | 1,417 |
| 2018-03-23 | 1,415 | 1,443 | 1,403 | 1,411 | 90,800 | 1,411 |
| 2018-03-22 | 1,512 | 1,512 | 1,475 | 1,475 | 38,600 | 1,475 |
| 2018-03-20 | 1,440 | 1,519 | 1,440 | 1,482 | 56,400 | 1,482 |
| 2018-03-19 | 1,520 | 1,521 | 1,457 | 1,475 | 82,400 | 1,475 |
| 2018-03-16 | 1,559 | 1,565 | 1,535 | 1,540 | 42,000 | 1,540 |
| 2018-03-15 | 1,577 | 1,577 | 1,538 | 1,570 | 47,200 | 1,570 |
| 2018-03-14 | 1,550 | 1,574 | 1,533 | 1,568 | 51,000 | 1,568 |
| 2018-03-13 | 1,524 | 1,565 | 1,520 | 1,540 | 88,900 | 1,540 |
| 2018-03-12 | 1,625 | 1,630 | 1,532 | 1,564 | 187,700 | 1,564 |
| 2018-03-09 | 1,685 | 1,702 | 1,637 | 1,652 | 89,600 | 1,652 |
| 2018-03-08 | 1,649 | 1,688 | 1,638 | 1,679 | 69,200 | 1,679 |
| 2018-03-07 | 1,645 | 1,675 | 1,616 | 1,636 | 45,200 | 1,636 |
| 2018-03-06 | 1,655 | 1,699 | 1,650 | 1,660 | 80,600 | 1,660 |
| 2018-03-05 | 1,700 | 1,719 | 1,591 | 1,618 | 172,100 | 1,618 |
| 2018-03-02 | 1,690 | 1,745 | 1,673 | 1,726 | 102,600 | 1,726 |
| 2018-03-01 | 1,740 | 1,765 | 1,713 | 1,736 | 101,100 | 1,736 |
| 2018-02-28 | 1,700 | 1,805 | 1,686 | 1,770 | 220,800 | 1,770 |
| 2018-02-27 | 1,710 | 1,733 | 1,667 | 1,703 | 165,900 | 1,703 |
| 2018-02-26 | 1,717 | 1,717 | 1,682 | 1,690 | 96,900 | 1,690 |
| 2018-02-23 | 1,666 | 1,722 | 1,662 | 1,685 | 97,800 | 1,685 |
| 2018-02-22 | 1,725 | 1,725 | 1,680 | 1,685 | 66,000 | 1,685 |
| 2018-02-21 | 1,719 | 1,727 | 1,686 | 1,700 | 99,900 | 1,700 |
| 2018-02-20 | 1,702 | 1,729 | 1,670 | 1,705 | 60,200 | 1,705 |
| 2018-02-19 | 1,689 | 1,728 | 1,675 | 1,713 | 103,100 | 1,713 |
| 2018-02-16 | 1,664 | 1,689 | 1,637 | 1,672 | 125,500 | 1,672 |
| 2018-02-15 | 1,586 | 1,655 | 1,547 | 1,637 | 131,100 | 1,637 |
| 2018-02-14 | 1,561 | 1,595 | 1,521 | 1,560 | 60,500 | 1,560 |
| 2018-02-13 | 1,630 | 1,631 | 1,560 | 1,562 | 115,200 | 1,562 |
| 2018-02-09 | 1,432 | 1,500 | 1,430 | 1,483 | 70,500 | 1,483 |
| 2018-02-08 | 1,434 | 1,533 | 1,434 | 1,532 | 91,500 | 1,532 |
| 2018-02-07 | 1,580 | 1,580 | 1,410 | 1,444 | 101,000 | 1,444 |
| 2018-02-06 | 1,353 | 1,479 | 1,351 | 1,448 | 326,900 | 1,448 |
| 2018-02-05 | 1,558 | 1,595 | 1,558 | 1,585 | 84,600 | 1,585 |
| 2018-02-02 | 1,625 | 1,637 | 1,580 | 1,618 | 116,400 | 1,618 |
| 2018-02-01 | 1,643 | 1,655 | 1,620 | 1,635 | 70,700 | 1,635 |
| 2018-01-31 | 1,631 | 1,666 | 1,625 | 1,631 | 80,700 | 1,631 |
| 2018-01-30 | 1,681 | 1,747 | 1,621 | 1,660 | 362,400 | 1,660 |
| 2018-01-29 | 1,711 | 1,730 | 1,665 | 1,693 | 166,100 | 1,693 |
| 2018-01-26 | 1,700 | 1,777 | 1,695 | 1,722 | 289,800 | 1,722 |
| 2018-01-25 | 1,689 | 1,689 | 1,643 | 1,648 | 119,500 | 1,648 |
| 2018-01-24 | 1,739 | 1,753 | 1,650 | 1,689 | 234,000 | 1,689 |
| 2018-01-23 | 1,740 | 1,820 | 1,731 | 1,738 | 256,800 | 1,738 |
| 2018-01-22 | 1,730 | 1,849 | 1,716 | 1,740 | 496,100 | 1,740 |
| 2018-01-19 | 1,710 | 1,710 | 1,665 | 1,710 | 91,300 | 1,710 |
| 2018-01-18 | 1,650 | 1,720 | 1,650 | 1,680 | 142,100 | 1,680 |
| 2018-01-17 | 1,666 | 1,686 | 1,638 | 1,644 | 117,500 | 1,644 |
| 2018-01-16 | 1,755 | 1,756 | 1,650 | 1,686 | 255,000 | 1,686 |
| 2018-01-15 | 1,747 | 1,765 | 1,709 | 1,736 | 212,000 | 1,736 |
| 2018-01-12 | 1,680 | 1,747 | 1,668 | 1,747 | 417,300 | 1,747 |
| 2018-01-11 | 1,651 | 1,687 | 1,636 | 1,640 | 179,100 | 1,640 |
| 2018-01-10 | 1,667 | 1,705 | 1,624 | 1,665 | 314,900 | 1,665 |
| 2018-01-09 | 1,558 | 1,677 | 1,539 | 1,660 | 457,400 | 1,660 |
| 2018-01-05 | 1,550 | 1,550 | 1,507 | 1,528 | 111,700 | 1,528 |
| 2018-01-04 | 1,533 | 1,570 | 1,531 | 1,544 | 73,100 | 1,544 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2013-07-29]1株→100株
