3697 (株)SHIFT 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 | 3,440 | 3,670 | 3,425 | 3,600 | 187,200 | 240 |
| 2018-12-27 | 3,580 | 3,630 | 3,420 | 3,460 | 114,600 | 230.67 |
| 2018-12-26 | 3,430 | 3,550 | 3,285 | 3,395 | 158,700 | 226.33 |
| 2018-12-25 | 3,285 | 3,400 | 3,220 | 3,290 | 133,600 | 219.33 |
| 2018-12-21 | 3,290 | 3,560 | 3,235 | 3,495 | 222,000 | 233 |
| 2018-12-20 | 3,260 | 3,380 | 3,130 | 3,290 | 207,700 | 219.33 |
| 2018-12-19 | 3,360 | 3,675 | 3,295 | 3,450 | 146,200 | 230 |
| 2018-12-18 | 3,550 | 3,585 | 3,240 | 3,300 | 174,200 | 220 |
| 2018-12-17 | 3,780 | 3,800 | 3,655 | 3,665 | 55,700 | 244.33 |
| 2018-12-14 | 3,940 | 3,940 | 3,745 | 3,760 | 51,400 | 250.67 |
| 2018-12-13 | 3,925 | 3,970 | 3,870 | 3,905 | 42,300 | 260.33 |
| 2018-12-12 | 3,750 | 3,920 | 3,740 | 3,900 | 49,600 | 260 |
| 2018-12-11 | 3,820 | 3,890 | 3,680 | 3,705 | 71,400 | 247 |
| 2018-12-10 | 3,970 | 4,025 | 3,790 | 3,820 | 86,000 | 254.67 |
| 2018-12-07 | 4,080 | 4,140 | 4,025 | 4,055 | 43,100 | 270.33 |
| 2018-12-06 | 4,205 | 4,210 | 3,975 | 4,000 | 92,100 | 266.67 |
| 2018-12-05 | 3,940 | 4,175 | 3,930 | 4,140 | 97,900 | 276 |
| 2018-12-04 | 4,210 | 4,235 | 4,015 | 4,045 | 91,900 | 269.67 |
| 2018-12-03 | 4,160 | 4,210 | 4,125 | 4,200 | 88,800 | 280 |
| 2018-11-30 | 4,095 | 4,230 | 4,025 | 4,105 | 122,600 | 273.67 |
| 2018-11-29 | 3,900 | 4,140 | 3,900 | 4,110 | 201,400 | 274 |
| 2018-11-28 | 3,710 | 3,860 | 3,710 | 3,805 | 98,600 | 253.67 |
| 2018-11-27 | 3,715 | 3,795 | 3,675 | 3,740 | 46,800 | 249.33 |
| 2018-11-26 | 3,550 | 3,735 | 3,550 | 3,685 | 65,100 | 245.67 |
| 2018-11-22 | 3,510 | 3,615 | 3,460 | 3,590 | 62,700 | 239.33 |
| 2018-11-21 | 3,420 | 3,580 | 3,405 | 3,480 | 90,600 | 232 |
| 2018-11-20 | 3,645 | 3,655 | 3,445 | 3,490 | 139,200 | 232.67 |
| 2018-11-19 | 3,555 | 3,755 | 3,435 | 3,715 | 160,800 | 247.67 |
| 2018-11-16 | 3,835 | 3,835 | 3,520 | 3,550 | 124,000 | 236.67 |
| 2018-11-15 | 3,745 | 3,875 | 3,735 | 3,810 | 29,600 | 254 |
| 2018-11-14 | 3,875 | 3,970 | 3,770 | 3,790 | 70,100 | 252.67 |
| 2018-11-13 | 3,650 | 3,850 | 3,605 | 3,850 | 92,700 | 256.67 |
| 2018-11-12 | 3,860 | 3,970 | 3,715 | 3,755 | 98,800 | 250.33 |
| 2018-11-09 | 3,970 | 4,065 | 3,855 | 3,890 | 86,800 | 259.33 |
| 2018-11-08 | 3,765 | 3,940 | 3,750 | 3,915 | 146,200 | 261 |
| 2018-11-07 | 3,645 | 3,725 | 3,570 | 3,655 | 108,400 | 243.67 |
| 2018-11-06 | 3,835 | 3,870 | 3,670 | 3,670 | 71,200 | 244.67 |
| 2018-11-05 | 3,685 | 3,885 | 3,620 | 3,830 | 112,700 | 255.33 |
| 2018-11-02 | 3,700 | 3,785 | 3,655 | 3,735 | 78,900 | 249 |
| 2018-11-01 | 3,685 | 3,770 | 3,600 | 3,700 | 90,400 | 246.67 |
| 2018-10-31 | 3,815 | 3,850 | 3,600 | 3,720 | 166,600 | 248 |
| 2018-10-30 | 3,230 | 3,680 | 3,230 | 3,675 | 278,100 | 245 |
| 2018-10-29 | 3,495 | 3,540 | 3,275 | 3,290 | 148,700 | 219.33 |
| 2018-10-26 | 3,640 | 3,655 | 3,410 | 3,480 | 241,200 | 232 |
| 2018-10-25 | 3,585 | 3,645 | 3,495 | 3,500 | 185,400 | 233.33 |
| 2018-10-24 | 3,820 | 3,890 | 3,720 | 3,785 | 102,300 | 252.33 |
| 2018-10-23 | 3,875 | 3,900 | 3,710 | 3,735 | 158,100 | 249 |
| 2018-10-22 | 3,965 | 3,995 | 3,855 | 3,915 | 109,300 | 261 |
| 2018-10-19 | 3,970 | 4,010 | 3,935 | 3,965 | 106,000 | 264.33 |
| 2018-10-18 | 4,125 | 4,135 | 4,030 | 4,035 | 121,100 | 269 |
| 2018-10-17 | 4,250 | 4,280 | 4,160 | 4,200 | 127,200 | 280 |
| 2018-10-16 | 4,130 | 4,185 | 3,985 | 4,110 | 176,200 | 274 |
| 2018-10-15 | 4,315 | 4,370 | 4,050 | 4,065 | 135,900 | 271 |
| 2018-10-12 | 4,115 | 4,350 | 3,975 | 4,315 | 377,000 | 287.67 |
| 2018-10-11 | 4,215 | 4,300 | 4,070 | 4,105 | 266,500 | 273.67 |
| 2018-10-10 | 4,745 | 4,745 | 4,385 | 4,425 | 249,700 | 295 |
| 2018-10-09 | 4,690 | 4,780 | 4,590 | 4,780 | 80,200 | 318.67 |
| 2018-10-05 | 4,745 | 4,805 | 4,680 | 4,760 | 111,700 | 317.33 |
| 2018-10-04 | 4,825 | 4,920 | 4,725 | 4,885 | 105,200 | 325.67 |
| 2018-10-03 | 4,985 | 5,010 | 4,805 | 4,860 | 99,300 | 324 |
| 2018-10-02 | 5,170 | 5,180 | 4,935 | 4,980 | 87,900 | 332 |
| 2018-10-01 | 5,080 | 5,160 | 5,060 | 5,070 | 43,600 | 338 |
| 2018-09-28 | 5,090 | 5,250 | 5,050 | 5,070 | 88,000 | 338 |
| 2018-09-27 | 5,150 | 5,180 | 5,000 | 5,010 | 105,800 | 334 |
| 2018-09-26 | 5,100 | 5,180 | 5,040 | 5,150 | 104,400 | 343.33 |
| 2018-09-25 | 4,960 | 5,110 | 4,950 | 5,100 | 130,400 | 340 |
| 2018-09-21 | 4,905 | 5,060 | 4,905 | 4,940 | 147,700 | 329.33 |
| 2018-09-20 | 4,840 | 4,970 | 4,815 | 4,905 | 109,600 | 327 |
| 2018-09-19 | 4,810 | 4,935 | 4,790 | 4,810 | 86,600 | 320.67 |
| 2018-09-18 | 4,730 | 4,885 | 4,630 | 4,825 | 63,500 | 321.67 |
| 2018-09-14 | 4,650 | 4,825 | 4,590 | 4,785 | 88,800 | 319 |
| 2018-09-13 | 4,660 | 4,800 | 4,635 | 4,690 | 36,800 | 312.67 |
| 2018-09-12 | 4,640 | 4,745 | 4,610 | 4,695 | 44,800 | 313 |
| 2018-09-11 | 4,650 | 4,790 | 4,630 | 4,695 | 44,000 | 313 |
| 2018-09-10 | 4,665 | 4,750 | 4,560 | 4,595 | 80,600 | 306.33 |
| 2018-09-07 | 4,855 | 4,900 | 4,740 | 4,785 | 64,300 | 319 |
| 2018-09-06 | 4,860 | 4,950 | 4,810 | 4,890 | 69,000 | 326 |
| 2018-09-05 | 4,930 | 5,000 | 4,875 | 4,930 | 87,900 | 328.67 |
| 2018-09-04 | 4,845 | 4,950 | 4,840 | 4,940 | 99,800 | 329.33 |
| 2018-09-03 | 4,880 | 4,915 | 4,800 | 4,840 | 57,800 | 322.67 |
| 2018-08-31 | 4,810 | 4,890 | 4,795 | 4,880 | 78,000 | 325.33 |
| 2018-08-30 | 4,660 | 4,940 | 4,635 | 4,880 | 197,000 | 325.33 |
| 2018-08-29 | 4,600 | 4,710 | 4,545 | 4,615 | 72,300 | 307.67 |
| 2018-08-28 | 4,675 | 4,770 | 4,575 | 4,650 | 137,500 | 310 |
| 2018-08-27 | 4,450 | 4,650 | 4,430 | 4,625 | 127,500 | 308.33 |
| 2018-08-24 | 4,290 | 4,455 | 4,170 | 4,420 | 112,800 | 294.67 |
| 2018-08-23 | 4,090 | 4,375 | 4,090 | 4,330 | 161,100 | 288.67 |
| 2018-08-22 | 4,015 | 4,085 | 3,980 | 4,070 | 56,600 | 271.33 |
| 2018-08-21 | 4,000 | 4,130 | 3,930 | 4,120 | 107,300 | 274.67 |
| 2018-08-20 | 4,290 | 4,290 | 4,035 | 4,035 | 105,800 | 269 |
| 2018-08-17 | 4,180 | 4,315 | 4,170 | 4,290 | 126,400 | 286 |
| 2018-08-16 | 4,330 | 4,350 | 4,070 | 4,100 | 221,200 | 273.33 |
| 2018-08-15 | 4,390 | 4,540 | 4,365 | 4,440 | 93,500 | 296 |
| 2018-08-14 | 4,440 | 4,555 | 4,405 | 4,420 | 133,900 | 294.67 |
| 2018-08-13 | 4,405 | 4,450 | 4,255 | 4,335 | 92,900 | 289 |
| 2018-08-10 | 4,500 | 4,535 | 4,395 | 4,400 | 71,200 | 293.33 |
| 2018-08-09 | 4,540 | 4,610 | 4,470 | 4,555 | 41,700 | 303.67 |
| 2018-08-08 | 4,375 | 4,590 | 4,375 | 4,515 | 113,700 | 301 |
| 2018-08-07 | 4,355 | 4,505 | 4,340 | 4,365 | 120,500 | 291 |
| 2018-08-06 | 4,525 | 4,565 | 4,390 | 4,405 | 99,000 | 293.67 |
| 2018-08-03 | 4,625 | 4,665 | 4,520 | 4,520 | 112,100 | 301.33 |
| 2018-08-02 | 4,670 | 4,740 | 4,575 | 4,575 | 76,000 | 305 |
| 2018-08-01 | 4,785 | 4,800 | 4,670 | 4,675 | 77,200 | 311.67 |
| 2018-07-31 | 4,700 | 4,820 | 4,630 | 4,805 | 107,900 | 320.33 |
| 2018-07-30 | 4,790 | 4,800 | 4,645 | 4,685 | 144,000 | 312.33 |
| 2018-07-27 | 4,860 | 4,915 | 4,745 | 4,785 | 92,300 | 319 |
| 2018-07-26 | 4,795 | 4,840 | 4,730 | 4,820 | 55,700 | 321.33 |
| 2018-07-25 | 4,800 | 4,815 | 4,720 | 4,750 | 81,500 | 316.67 |
| 2018-07-24 | 4,850 | 4,885 | 4,710 | 4,815 | 97,800 | 321 |
| 2018-07-23 | 4,770 | 4,855 | 4,740 | 4,835 | 79,000 | 322.33 |
| 2018-07-20 | 4,815 | 4,865 | 4,685 | 4,755 | 107,300 | 317 |
| 2018-07-19 | 4,785 | 4,870 | 4,705 | 4,805 | 146,500 | 320.33 |
| 2018-07-18 | 4,995 | 4,995 | 4,770 | 4,785 | 152,400 | 319 |
| 2018-07-17 | 4,930 | 5,020 | 4,775 | 4,930 | 151,100 | 328.67 |
| 2018-07-13 | 5,290 | 5,330 | 4,820 | 4,930 | 394,700 | 328.67 |
| 2018-07-12 | 4,940 | 5,180 | 4,855 | 5,180 | 193,900 | 345.33 |
| 2018-07-11 | 4,970 | 4,970 | 4,770 | 4,915 | 92,400 | 327.67 |
| 2018-07-10 | 5,050 | 5,200 | 4,895 | 4,950 | 126,100 | 330 |
| 2018-07-09 | 4,890 | 5,010 | 4,780 | 4,980 | 104,700 | 332 |
| 2018-07-06 | 4,605 | 4,835 | 4,545 | 4,835 | 93,000 | 322.33 |
| 2018-07-05 | 4,690 | 4,740 | 4,515 | 4,525 | 101,900 | 301.67 |
| 2018-07-04 | 4,720 | 4,765 | 4,620 | 4,700 | 61,700 | 313.33 |
| 2018-07-03 | 4,780 | 4,910 | 4,655 | 4,720 | 89,600 | 314.67 |
| 2018-07-02 | 4,930 | 4,955 | 4,685 | 4,690 | 98,400 | 312.67 |
| 2018-06-29 | 4,835 | 4,980 | 4,835 | 4,920 | 83,200 | 328 |
| 2018-06-28 | 4,870 | 4,890 | 4,685 | 4,835 | 99,700 | 322.33 |
| 2018-06-27 | 4,820 | 4,865 | 4,775 | 4,840 | 65,900 | 322.67 |
| 2018-06-26 | 4,800 | 4,910 | 4,775 | 4,795 | 122,100 | 319.67 |
| 2018-06-25 | 5,130 | 5,200 | 4,880 | 4,910 | 102,500 | 327.33 |
| 2018-06-22 | 5,210 | 5,280 | 5,130 | 5,130 | 60,900 | 342 |
| 2018-06-21 | 5,170 | 5,280 | 5,120 | 5,280 | 67,900 | 352 |
| 2018-06-20 | 5,000 | 5,160 | 4,900 | 5,150 | 100,100 | 343.33 |
| 2018-06-19 | 5,200 | 5,270 | 5,010 | 5,060 | 105,200 | 337.33 |
| 2018-06-18 | 5,390 | 5,390 | 5,180 | 5,250 | 80,400 | 350 |
| 2018-06-15 | 5,210 | 5,450 | 5,210 | 5,360 | 101,900 | 357.33 |
| 2018-06-14 | 5,410 | 5,430 | 5,210 | 5,250 | 137,200 | 350 |
| 2018-06-13 | 5,360 | 5,470 | 5,280 | 5,450 | 109,900 | 363.33 |
| 2018-06-12 | 5,330 | 5,500 | 5,320 | 5,400 | 317,100 | 360 |
| 2018-06-11 | 5,220 | 5,340 | 5,180 | 5,280 | 113,900 | 352 |
| 2018-06-08 | 5,150 | 5,280 | 5,080 | 5,270 | 127,300 | 351.33 |
| 2018-06-07 | 5,010 | 5,260 | 4,915 | 5,260 | 418,300 | 350.67 |
| 2018-06-06 | 5,000 | 5,030 | 4,895 | 4,935 | 198,000 | 329 |
| 2018-06-05 | 4,800 | 5,020 | 4,800 | 5,020 | 256,600 | 334.67 |
| 2018-06-04 | 4,775 | 4,780 | 4,690 | 4,770 | 69,900 | 318 |
| 2018-06-01 | 4,800 | 4,835 | 4,720 | 4,740 | 53,000 | 316 |
| 2018-05-31 | 4,725 | 4,810 | 4,670 | 4,810 | 234,800 | 320.67 |
| 2018-05-30 | 4,525 | 4,780 | 4,525 | 4,675 | 98,700 | 311.67 |
| 2018-05-29 | 4,650 | 4,710 | 4,585 | 4,655 | 86,900 | 310.33 |
| 2018-05-28 | 4,880 | 4,900 | 4,495 | 4,685 | 306,200 | 312.33 |
| 2018-05-25 | 4,795 | 4,900 | 4,760 | 4,895 | 78,500 | 326.33 |
| 2018-05-24 | 4,915 | 4,985 | 4,770 | 4,830 | 179,000 | 322 |
| 2018-05-23 | 5,110 | 5,180 | 4,915 | 4,940 | 168,900 | 329.33 |
| 2018-05-22 | 5,230 | 5,240 | 5,100 | 5,160 | 249,200 | 344 |
| 2018-05-21 | 4,900 | 5,120 | 4,900 | 5,080 | 193,100 | 338.67 |
| 2018-05-18 | 4,865 | 4,930 | 4,775 | 4,885 | 66,400 | 325.67 |
| 2018-05-17 | 4,835 | 4,900 | 4,815 | 4,845 | 42,900 | 323 |
| 2018-05-16 | 4,775 | 4,920 | 4,745 | 4,845 | 113,400 | 323 |
| 2018-05-15 | 4,990 | 5,020 | 4,855 | 4,875 | 109,300 | 325 |
| 2018-05-14 | 4,990 | 5,130 | 4,975 | 5,000 | 71,400 | 333.33 |
| 2018-05-11 | 4,860 | 5,050 | 4,855 | 5,000 | 87,100 | 333.33 |
| 2018-05-10 | 5,050 | 5,110 | 4,905 | 4,930 | 120,100 | 328.67 |
| 2018-05-09 | 5,000 | 5,200 | 4,970 | 5,070 | 125,100 | 338 |
| 2018-05-08 | 5,160 | 5,180 | 5,040 | 5,050 | 121,400 | 336.67 |
| 2018-05-07 | 5,180 | 5,270 | 5,130 | 5,230 | 175,400 | 348.67 |
| 2018-05-02 | 5,100 | 5,220 | 5,040 | 5,150 | 162,600 | 343.33 |
| 2018-05-01 | 5,030 | 5,180 | 4,905 | 5,070 | 162,800 | 338 |
| 2018-04-27 | 4,945 | 5,120 | 4,920 | 5,090 | 153,400 | 339.33 |
| 2018-04-26 | 4,985 | 5,030 | 4,825 | 4,930 | 142,900 | 328.67 |
| 2018-04-25 | 4,860 | 5,030 | 4,825 | 5,010 | 109,900 | 334 |
| 2018-04-24 | 5,050 | 5,120 | 4,920 | 4,955 | 131,700 | 330.33 |
| 2018-04-23 | 5,110 | 5,150 | 4,815 | 5,050 | 249,000 | 336.67 |
| 2018-04-20 | 5,060 | 5,290 | 4,950 | 5,170 | 402,500 | 344.67 |
| 2018-04-19 | 4,910 | 5,070 | 4,825 | 4,950 | 536,900 | 330 |
| 2018-04-18 | 4,485 | 4,775 | 4,405 | 4,775 | 361,800 | 318.33 |
| 2018-04-17 | 4,530 | 4,760 | 3,990 | 4,600 | 1,119,300 | 306.67 |
| 2018-04-16 | 5,420 | 5,440 | 4,620 | 4,620 | 800,100 | 308 |
| 2018-04-13 | 5,630 | 5,640 | 5,460 | 5,620 | 151,500 | 374.67 |
| 2018-04-12 | 5,400 | 5,670 | 5,400 | 5,530 | 156,200 | 368.67 |
| 2018-04-11 | 5,750 | 5,850 | 5,360 | 5,460 | 313,100 | 364 |
| 2018-04-10 | 5,570 | 5,680 | 5,400 | 5,660 | 139,500 | 377.33 |
| 2018-04-09 | 5,360 | 5,600 | 5,320 | 5,500 | 183,000 | 366.67 |
| 2018-04-06 | 5,580 | 5,630 | 5,430 | 5,460 | 185,700 | 364 |
| 2018-04-05 | 5,840 | 5,840 | 5,500 | 5,610 | 399,700 | 374 |
| 2018-04-04 | 5,670 | 5,890 | 5,570 | 5,840 | 376,200 | 389.33 |
| 2018-04-03 | 5,440 | 5,620 | 5,340 | 5,540 | 180,600 | 369.33 |
| 2018-03-30 | 5,290 | 5,530 | 5,210 | 5,490 | 217,100 | 366 |
| 2018-03-29 | 5,430 | 5,430 | 5,210 | 5,230 | 117,900 | 348.67 |
| 2018-03-28 | 5,190 | 5,420 | 5,180 | 5,300 | 138,700 | 353.33 |
| 2018-03-27 | 5,590 | 5,590 | 5,220 | 5,290 | 244,300 | 352.67 |
| 2018-03-26 | 5,120 | 5,240 | 4,950 | 5,190 | 176,000 | 346 |
| 2018-03-23 | 5,170 | 5,300 | 5,050 | 5,200 | 181,100 | 346.67 |
| 2018-03-22 | 5,450 | 5,520 | 5,290 | 5,410 | 123,500 | 360.67 |
| 2018-03-20 | 5,190 | 5,400 | 5,110 | 5,320 | 188,900 | 354.67 |
| 2018-03-19 | 5,600 | 5,670 | 5,210 | 5,320 | 313,400 | 354.67 |
| 2018-03-16 | 5,520 | 5,650 | 5,490 | 5,650 | 341,500 | 376.67 |
| 2018-03-15 | 5,100 | 5,430 | 5,030 | 5,420 | 313,700 | 361.33 |
| 2018-03-14 | 4,970 | 5,250 | 4,945 | 4,985 | 252,200 | 332.33 |
| 2018-03-13 | 4,695 | 4,990 | 4,685 | 4,975 | 185,000 | 331.67 |
| 2018-03-12 | 4,810 | 4,840 | 4,610 | 4,700 | 108,300 | 313.33 |
| 2018-03-09 | 4,850 | 4,895 | 4,700 | 4,740 | 110,400 | 316 |
| 2018-03-08 | 4,680 | 4,810 | 4,635 | 4,725 | 73,200 | 315 |
| 2018-03-07 | 4,700 | 4,740 | 4,580 | 4,690 | 102,500 | 312.67 |
| 2018-03-06 | 4,830 | 4,855 | 4,655 | 4,755 | 116,700 | 317 |
| 2018-03-05 | 4,985 | 5,020 | 4,495 | 4,560 | 283,900 | 304 |
| 2018-03-02 | 4,940 | 5,130 | 4,900 | 5,040 | 108,200 | 336 |
| 2018-03-01 | 5,040 | 5,040 | 4,910 | 5,040 | 169,600 | 336 |
| 2018-02-28 | 4,970 | 5,150 | 4,925 | 4,985 | 156,500 | 332.33 |
| 2018-02-27 | 5,020 | 5,120 | 4,865 | 5,070 | 228,900 | 338 |
| 2018-02-26 | 5,150 | 5,230 | 5,030 | 5,050 | 231,700 | 336.67 |
| 2018-02-23 | 4,855 | 5,050 | 4,805 | 4,935 | 276,800 | 329 |
| 2018-02-22 | 4,480 | 4,760 | 4,445 | 4,720 | 299,700 | 314.67 |
| 2018-02-21 | 4,470 | 4,560 | 4,390 | 4,500 | 191,900 | 300 |
| 2018-02-20 | 4,430 | 4,560 | 4,325 | 4,505 | 161,100 | 300.33 |
| 2018-02-19 | 4,320 | 4,485 | 4,180 | 4,430 | 326,300 | 295.33 |
| 2018-02-16 | 3,910 | 4,285 | 3,850 | 4,255 | 423,700 | 283.67 |
| 2018-02-15 | 3,630 | 3,820 | 3,540 | 3,815 | 166,100 | 254.33 |
| 2018-02-14 | 3,795 | 3,820 | 3,540 | 3,580 | 248,000 | 238.67 |
| 2018-02-13 | 4,125 | 4,245 | 3,765 | 3,770 | 261,600 | 251.33 |
| 2018-02-09 | 3,785 | 4,070 | 3,760 | 4,055 | 246,700 | 270.33 |
| 2018-02-08 | 3,910 | 4,100 | 3,895 | 4,000 | 170,400 | 266.67 |
| 2018-02-07 | 4,050 | 4,205 | 3,815 | 3,825 | 193,700 | 255 |
| 2018-02-06 | 3,645 | 3,885 | 3,515 | 3,795 | 265,400 | 253 |
| 2018-02-05 | 3,970 | 4,110 | 3,900 | 4,065 | 187,700 | 271 |
| 2018-02-02 | 4,265 | 4,580 | 4,170 | 4,175 | 272,900 | 278.33 |
| 2018-02-01 | 4,390 | 4,425 | 4,080 | 4,295 | 416,000 | 286.33 |
| 2018-01-31 | 4,050 | 4,650 | 4,050 | 4,380 | 509,300 | 292 |
| 2018-01-30 | 4,000 | 4,220 | 3,985 | 4,135 | 163,500 | 275.67 |
| 2018-01-29 | 4,010 | 4,135 | 3,980 | 4,020 | 69,600 | 268 |
| 2018-01-26 | 4,065 | 4,090 | 3,980 | 4,020 | 146,500 | 268 |
| 2018-01-25 | 4,045 | 4,165 | 3,990 | 4,125 | 115,300 | 275 |
| 2018-01-24 | 4,290 | 4,350 | 4,065 | 4,115 | 223,500 | 274.33 |
| 2018-01-23 | 4,150 | 4,320 | 4,130 | 4,230 | 277,000 | 282 |
| 2018-01-22 | 3,900 | 4,265 | 3,900 | 4,230 | 469,000 | 282 |
| 2018-01-19 | 3,730 | 3,885 | 3,685 | 3,835 | 195,900 | 255.67 |
| 2018-01-18 | 3,715 | 3,900 | 3,695 | 3,730 | 239,600 | 248.67 |
| 2018-01-17 | 3,670 | 3,860 | 3,615 | 3,715 | 309,000 | 247.67 |
| 2018-01-16 | 3,695 | 3,695 | 3,465 | 3,675 | 397,700 | 245 |
| 2018-01-15 | 3,710 | 3,980 | 3,655 | 3,765 | 744,200 | 251 |
| 2018-01-12 | 3,300 | 3,440 | 3,255 | 3,290 | 236,900 | 219.33 |
| 2018-01-11 | 3,260 | 3,310 | 3,185 | 3,270 | 113,400 | 218 |
| 2018-01-10 | 3,200 | 3,340 | 3,130 | 3,275 | 189,100 | 218.33 |
| 2018-01-09 | 3,185 | 3,235 | 3,130 | 3,135 | 206,500 | 209 |
| 2018-01-05 | 3,450 | 3,450 | 3,085 | 3,150 | 360,600 | 210 |
| 2018-01-04 | 3,490 | 3,580 | 3,410 | 3,430 | 87,400 | 228.67 |
分割・併合履歴 ： [2025-01-22]1株→15株 [2015-01-28]1株→5株