7630 (株)壱番屋 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 | 4,210 | 4,210 | 4,075 | 4,135 | 33,700 | 827 |
| 2018-12-27 | 4,010 | 4,245 | 3,990 | 4,225 | 69,100 | 845 |
| 2018-12-26 | 3,815 | 4,010 | 3,815 | 3,850 | 103,600 | 770 |
| 2018-12-25 | 4,005 | 4,145 | 3,940 | 4,025 | 69,300 | 805 |
| 2018-12-21 | 4,400 | 4,420 | 4,275 | 4,285 | 41,100 | 857 |
| 2018-12-20 | 4,505 | 4,520 | 4,435 | 4,445 | 31,700 | 889 |
| 2018-12-19 | 4,540 | 4,595 | 4,525 | 4,535 | 16,200 | 907 |
| 2018-12-18 | 4,580 | 4,580 | 4,515 | 4,530 | 20,300 | 906 |
| 2018-12-17 | 4,675 | 4,675 | 4,590 | 4,605 | 14,300 | 921 |
| 2018-12-14 | 4,650 | 4,685 | 4,615 | 4,615 | 28,300 | 923 |
| 2018-12-13 | 4,620 | 4,655 | 4,580 | 4,645 | 20,100 | 929 |
| 2018-12-12 | 4,645 | 4,690 | 4,600 | 4,610 | 17,900 | 922 |
| 2018-12-11 | 4,565 | 4,625 | 4,520 | 4,615 | 23,700 | 923 |
| 2018-12-10 | 4,630 | 4,630 | 4,540 | 4,540 | 20,500 | 908 |
| 2018-12-07 | 4,640 | 4,680 | 4,600 | 4,665 | 29,500 | 933 |
| 2018-12-06 | 4,640 | 4,675 | 4,630 | 4,640 | 23,000 | 928 |
| 2018-12-05 | 4,680 | 4,720 | 4,645 | 4,700 | 23,900 | 940 |
| 2018-12-04 | 4,760 | 4,760 | 4,675 | 4,685 | 29,800 | 937 |
| 2018-12-03 | 4,780 | 4,790 | 4,735 | 4,765 | 24,400 | 953 |
| 2018-11-30 | 4,720 | 4,765 | 4,720 | 4,765 | 29,300 | 953 |
| 2018-11-29 | 4,760 | 4,770 | 4,720 | 4,720 | 19,700 | 944 |
| 2018-11-28 | 4,700 | 4,740 | 4,670 | 4,735 | 25,300 | 947 |
| 2018-11-27 | 4,625 | 4,705 | 4,595 | 4,685 | 40,200 | 937 |
| 2018-11-26 | 4,615 | 4,630 | 4,575 | 4,585 | 20,400 | 917 |
| 2018-11-22 | 4,560 | 4,615 | 4,525 | 4,605 | 30,700 | 921 |
| 2018-11-21 | 4,480 | 4,550 | 4,465 | 4,535 | 32,500 | 907 |
| 2018-11-20 | 4,445 | 4,500 | 4,430 | 4,490 | 29,100 | 898 |
| 2018-11-19 | 4,430 | 4,475 | 4,410 | 4,445 | 18,300 | 889 |
| 2018-11-16 | 4,420 | 4,450 | 4,385 | 4,445 | 15,400 | 889 |
| 2018-11-15 | 4,350 | 4,445 | 4,350 | 4,415 | 34,300 | 883 |
| 2018-11-14 | 4,345 | 4,390 | 4,335 | 4,345 | 25,300 | 869 |
| 2018-11-13 | 4,385 | 4,385 | 4,315 | 4,335 | 24,900 | 867 |
| 2018-11-12 | 4,365 | 4,425 | 4,365 | 4,415 | 15,400 | 883 |
| 2018-11-09 | 4,350 | 4,380 | 4,345 | 4,365 | 17,700 | 873 |
| 2018-11-08 | 4,355 | 4,360 | 4,305 | 4,345 | 17,700 | 869 |
| 2018-11-07 | 4,275 | 4,325 | 4,275 | 4,290 | 24,400 | 858 |
| 2018-11-06 | 4,230 | 4,270 | 4,230 | 4,265 | 13,000 | 853 |
| 2018-11-05 | 4,240 | 4,245 | 4,205 | 4,230 | 20,600 | 846 |
| 2018-11-02 | 4,240 | 4,260 | 4,215 | 4,240 | 27,500 | 848 |
| 2018-11-01 | 4,300 | 4,300 | 4,235 | 4,240 | 24,600 | 848 |
| 2018-10-31 | 4,295 | 4,315 | 4,265 | 4,300 | 25,200 | 860 |
| 2018-10-30 | 4,200 | 4,230 | 4,185 | 4,225 | 37,600 | 845 |
| 2018-10-29 | 4,230 | 4,315 | 4,205 | 4,210 | 32,500 | 842 |
| 2018-10-26 | 4,305 | 4,335 | 4,210 | 4,230 | 44,300 | 846 |
| 2018-10-25 | 4,350 | 4,350 | 4,295 | 4,300 | 33,200 | 860 |
| 2018-10-24 | 4,400 | 4,410 | 4,360 | 4,400 | 21,700 | 880 |
| 2018-10-23 | 4,460 | 4,460 | 4,390 | 4,400 | 30,900 | 880 |
| 2018-10-22 | 4,435 | 4,480 | 4,415 | 4,460 | 16,600 | 892 |
| 2018-10-19 | 4,465 | 4,480 | 4,430 | 4,455 | 18,000 | 891 |
| 2018-10-18 | 4,460 | 4,500 | 4,435 | 4,490 | 20,700 | 898 |
| 2018-10-17 | 4,395 | 4,440 | 4,380 | 4,440 | 26,700 | 888 |
| 2018-10-16 | 4,400 | 4,420 | 4,320 | 4,350 | 45,900 | 870 |
| 2018-10-15 | 4,520 | 4,580 | 4,440 | 4,440 | 38,400 | 888 |
| 2018-10-12 | 4,595 | 4,655 | 4,520 | 4,525 | 38,800 | 905 |
| 2018-10-11 | 4,560 | 4,670 | 4,560 | 4,615 | 73,400 | 923 |
| 2018-10-10 | 4,710 | 4,825 | 4,700 | 4,715 | 92,700 | 943 |
| 2018-10-09 | 4,575 | 4,735 | 4,540 | 4,735 | 136,300 | 947 |
| 2018-10-05 | 4,485 | 4,515 | 4,435 | 4,435 | 83,200 | 887 |
| 2018-10-04 | 4,530 | 4,555 | 4,480 | 4,485 | 43,200 | 897 |
| 2018-10-03 | 4,550 | 4,565 | 4,490 | 4,515 | 40,500 | 903 |
| 2018-10-02 | 4,580 | 4,595 | 4,555 | 4,560 | 18,700 | 912 |
| 2018-10-01 | 4,525 | 4,600 | 4,525 | 4,580 | 36,200 | 916 |
| 2018-09-28 | 4,630 | 4,640 | 4,520 | 4,520 | 40,600 | 904 |
| 2018-09-27 | 4,680 | 4,735 | 4,620 | 4,620 | 42,300 | 924 |
| 2018-09-26 | 4,605 | 4,700 | 4,605 | 4,690 | 39,800 | 938 |
| 2018-09-25 | 4,570 | 4,655 | 4,570 | 4,655 | 58,700 | 931 |
| 2018-09-21 | 4,550 | 4,590 | 4,545 | 4,565 | 34,900 | 913 |
| 2018-09-20 | 4,540 | 4,565 | 4,510 | 4,550 | 28,300 | 910 |
| 2018-09-19 | 4,500 | 4,570 | 4,485 | 4,550 | 43,900 | 910 |
| 2018-09-18 | 4,400 | 4,495 | 4,390 | 4,490 | 31,200 | 898 |
| 2018-09-14 | 4,415 | 4,460 | 4,390 | 4,400 | 39,300 | 880 |
| 2018-09-13 | 4,350 | 4,400 | 4,350 | 4,365 | 25,500 | 873 |
| 2018-09-12 | 4,430 | 4,440 | 4,320 | 4,350 | 46,600 | 870 |
| 2018-09-11 | 4,480 | 4,480 | 4,415 | 4,430 | 37,700 | 886 |
| 2018-09-10 | 4,540 | 4,550 | 4,475 | 4,480 | 37,300 | 896 |
| 2018-09-07 | 4,545 | 4,570 | 4,510 | 4,545 | 33,100 | 909 |
| 2018-09-06 | 4,540 | 4,580 | 4,525 | 4,560 | 36,200 | 912 |
| 2018-09-05 | 4,525 | 4,565 | 4,500 | 4,540 | 36,000 | 908 |
| 2018-09-04 | 4,520 | 4,535 | 4,490 | 4,500 | 23,000 | 900 |
| 2018-09-03 | 4,520 | 4,520 | 4,465 | 4,485 | 23,900 | 897 |
| 2018-08-31 | 4,490 | 4,555 | 4,485 | 4,505 | 47,100 | 901 |
| 2018-08-30 | 4,560 | 4,560 | 4,470 | 4,500 | 51,400 | 900 |
| 2018-08-29 | 4,590 | 4,600 | 4,520 | 4,530 | 185,000 | 906 |
| 2018-08-28 | 4,590 | 4,655 | 4,590 | 4,650 | 337,800 | 930 |
| 2018-08-27 | 4,645 | 4,685 | 4,570 | 4,590 | 651,800 | 918 |
| 2018-08-24 | 4,565 | 4,650 | 4,530 | 4,615 | 149,200 | 923 |
| 2018-08-23 | 4,475 | 4,560 | 4,475 | 4,540 | 116,100 | 908 |
| 2018-08-22 | 4,500 | 4,510 | 4,450 | 4,495 | 97,300 | 899 |
| 2018-08-21 | 4,450 | 4,520 | 4,425 | 4,510 | 55,900 | 902 |
| 2018-08-20 | 4,570 | 4,570 | 4,485 | 4,495 | 78,000 | 899 |
| 2018-08-17 | 4,555 | 4,580 | 4,555 | 4,575 | 40,200 | 915 |
| 2018-08-16 | 4,610 | 4,625 | 4,550 | 4,555 | 56,800 | 911 |
| 2018-08-15 | 4,630 | 4,650 | 4,610 | 4,610 | 41,900 | 922 |
| 2018-08-14 | 4,580 | 4,665 | 4,580 | 4,655 | 25,600 | 931 |
| 2018-08-13 | 4,615 | 4,615 | 4,575 | 4,575 | 54,000 | 915 |
| 2018-08-10 | 4,625 | 4,655 | 4,615 | 4,640 | 28,300 | 928 |
| 2018-08-09 | 4,645 | 4,650 | 4,615 | 4,625 | 37,800 | 925 |
| 2018-08-08 | 4,655 | 4,695 | 4,645 | 4,645 | 38,200 | 929 |
| 2018-08-07 | 4,665 | 4,695 | 4,645 | 4,685 | 23,500 | 937 |
| 2018-08-06 | 4,700 | 4,715 | 4,670 | 4,670 | 25,800 | 934 |
| 2018-08-03 | 4,710 | 4,730 | 4,690 | 4,700 | 28,900 | 940 |
| 2018-08-02 | 4,755 | 4,775 | 4,705 | 4,705 | 30,600 | 941 |
| 2018-08-01 | 4,770 | 4,775 | 4,730 | 4,735 | 36,700 | 947 |
| 2018-07-31 | 4,790 | 4,795 | 4,730 | 4,775 | 40,100 | 955 |
| 2018-07-30 | 4,785 | 4,805 | 4,750 | 4,790 | 28,800 | 958 |
| 2018-07-27 | 4,735 | 4,785 | 4,715 | 4,785 | 23,100 | 957 |
| 2018-07-26 | 4,705 | 4,740 | 4,690 | 4,735 | 43,100 | 947 |
| 2018-07-25 | 4,720 | 4,720 | 4,650 | 4,665 | 27,700 | 933 |
| 2018-07-24 | 4,720 | 4,730 | 4,700 | 4,715 | 19,500 | 943 |
| 2018-07-23 | 4,680 | 4,725 | 4,680 | 4,695 | 24,300 | 939 |
| 2018-07-20 | 4,660 | 4,715 | 4,650 | 4,705 | 24,300 | 941 |
| 2018-07-19 | 4,740 | 4,740 | 4,670 | 4,675 | 21,100 | 935 |
| 2018-07-18 | 4,780 | 4,780 | 4,700 | 4,715 | 23,500 | 943 |
| 2018-07-17 | 4,660 | 4,735 | 4,640 | 4,705 | 42,000 | 941 |
| 2018-07-13 | 4,555 | 4,625 | 4,525 | 4,620 | 38,100 | 924 |
| 2018-07-12 | 4,585 | 4,620 | 4,540 | 4,555 | 37,000 | 911 |
| 2018-07-11 | 4,630 | 4,650 | 4,555 | 4,575 | 52,000 | 915 |
| 2018-07-10 | 4,815 | 4,815 | 4,665 | 4,665 | 53,300 | 933 |
| 2018-07-09 | 4,830 | 4,835 | 4,710 | 4,760 | 32,800 | 952 |
| 2018-07-06 | 4,775 | 4,825 | 4,770 | 4,810 | 39,100 | 962 |
| 2018-07-05 | 4,805 | 4,835 | 4,710 | 4,735 | 35,100 | 947 |
| 2018-07-04 | 4,700 | 4,830 | 4,700 | 4,820 | 44,800 | 964 |
| 2018-07-03 | 4,730 | 4,775 | 4,655 | 4,695 | 62,400 | 939 |
| 2018-07-02 | 4,850 | 4,865 | 4,730 | 4,740 | 60,200 | 948 |
| 2018-06-29 | 4,900 | 4,905 | 4,830 | 4,840 | 34,000 | 968 |
| 2018-06-28 | 4,850 | 4,885 | 4,785 | 4,875 | 53,600 | 975 |
| 2018-06-27 | 4,715 | 4,825 | 4,710 | 4,795 | 63,300 | 959 |
| 2018-06-26 | 4,645 | 4,885 | 4,605 | 4,700 | 145,800 | 940 |
| 2018-06-25 | 5,220 | 5,240 | 4,990 | 4,995 | 71,200 | 999 |
| 2018-06-22 | 5,170 | 5,270 | 5,150 | 5,260 | 43,000 | 1,052 |
| 2018-06-21 | 5,170 | 5,210 | 5,120 | 5,190 | 27,700 | 1,038 |
| 2018-06-20 | 5,100 | 5,180 | 5,050 | 5,170 | 32,500 | 1,034 |
| 2018-06-19 | 5,100 | 5,120 | 5,040 | 5,110 | 33,900 | 1,022 |
| 2018-06-18 | 5,220 | 5,220 | 5,130 | 5,150 | 30,700 | 1,030 |
| 2018-06-15 | 5,300 | 5,300 | 5,200 | 5,220 | 37,600 | 1,044 |
| 2018-06-14 | 5,160 | 5,250 | 5,110 | 5,240 | 36,400 | 1,048 |
| 2018-06-13 | 5,090 | 5,200 | 5,090 | 5,160 | 36,700 | 1,032 |
| 2018-06-12 | 5,060 | 5,140 | 5,060 | 5,090 | 37,200 | 1,018 |
| 2018-06-11 | 5,020 | 5,060 | 5,000 | 5,040 | 32,400 | 1,008 |
| 2018-06-08 | 4,950 | 5,030 | 4,945 | 5,020 | 75,200 | 1,004 |
| 2018-06-07 | 4,890 | 4,965 | 4,885 | 4,950 | 63,700 | 990 |
| 2018-06-06 | 4,785 | 4,865 | 4,785 | 4,860 | 46,500 | 972 |
| 2018-06-05 | 4,735 | 4,790 | 4,730 | 4,775 | 31,300 | 955 |
| 2018-06-04 | 4,670 | 4,770 | 4,670 | 4,770 | 47,400 | 954 |
| 2018-06-01 | 4,680 | 4,695 | 4,640 | 4,665 | 34,700 | 933 |
| 2018-05-31 | 4,640 | 4,715 | 4,615 | 4,690 | 85,400 | 938 |
| 2018-05-30 | 4,580 | 4,650 | 4,580 | 4,640 | 34,200 | 928 |
| 2018-05-29 | 4,610 | 4,625 | 4,600 | 4,625 | 13,300 | 925 |
| 2018-05-28 | 4,615 | 4,620 | 4,600 | 4,615 | 27,000 | 923 |
| 2018-05-25 | 4,615 | 4,630 | 4,600 | 4,610 | 21,300 | 922 |
| 2018-05-24 | 4,600 | 4,640 | 4,600 | 4,615 | 23,600 | 923 |
| 2018-05-23 | 4,530 | 4,610 | 4,530 | 4,610 | 21,900 | 922 |
| 2018-05-22 | 4,555 | 4,610 | 4,520 | 4,530 | 37,800 | 906 |
| 2018-05-21 | 4,600 | 4,610 | 4,595 | 4,600 | 17,000 | 920 |
| 2018-05-18 | 4,595 | 4,610 | 4,580 | 4,600 | 25,400 | 920 |
| 2018-05-17 | 4,580 | 4,600 | 4,555 | 4,600 | 26,400 | 920 |
| 2018-05-16 | 4,580 | 4,585 | 4,540 | 4,555 | 17,100 | 911 |
| 2018-05-15 | 4,560 | 4,625 | 4,540 | 4,595 | 41,300 | 919 |
| 2018-05-14 | 4,520 | 4,555 | 4,505 | 4,550 | 29,300 | 910 |
| 2018-05-11 | 4,505 | 4,525 | 4,490 | 4,520 | 20,300 | 904 |
| 2018-05-10 | 4,550 | 4,550 | 4,500 | 4,515 | 13,500 | 903 |
| 2018-05-09 | 4,555 | 4,575 | 4,535 | 4,540 | 26,500 | 908 |
| 2018-05-08 | 4,530 | 4,590 | 4,505 | 4,575 | 39,900 | 915 |
| 2018-05-07 | 4,535 | 4,545 | 4,505 | 4,530 | 20,400 | 906 |
| 2018-05-02 | 4,550 | 4,550 | 4,495 | 4,535 | 16,900 | 907 |
| 2018-05-01 | 4,560 | 4,560 | 4,510 | 4,520 | 19,700 | 904 |
| 2018-04-27 | 4,555 | 4,570 | 4,540 | 4,565 | 17,400 | 913 |
| 2018-04-26 | 4,530 | 4,575 | 4,530 | 4,555 | 18,600 | 911 |
| 2018-04-25 | 4,500 | 4,575 | 4,500 | 4,565 | 24,400 | 913 |
| 2018-04-24 | 4,570 | 4,570 | 4,525 | 4,540 | 20,600 | 908 |
| 2018-04-23 | 4,540 | 4,555 | 4,510 | 4,535 | 22,000 | 907 |
| 2018-04-20 | 4,540 | 4,575 | 4,535 | 4,545 | 25,200 | 909 |
| 2018-04-19 | 4,565 | 4,565 | 4,505 | 4,540 | 29,100 | 908 |
| 2018-04-18 | 4,520 | 4,575 | 4,505 | 4,570 | 36,700 | 914 |
| 2018-04-17 | 4,540 | 4,575 | 4,515 | 4,515 | 31,300 | 903 |
| 2018-04-16 | 4,475 | 4,540 | 4,470 | 4,525 | 59,900 | 905 |
| 2018-04-13 | 4,530 | 4,530 | 4,405 | 4,410 | 50,200 | 882 |
| 2018-04-12 | 4,545 | 4,565 | 4,490 | 4,520 | 32,600 | 904 |
| 2018-04-11 | 4,620 | 4,630 | 4,515 | 4,525 | 40,300 | 905 |
| 2018-04-10 | 4,630 | 4,700 | 4,610 | 4,620 | 56,000 | 924 |
| 2018-04-09 | 4,515 | 4,670 | 4,500 | 4,630 | 120,500 | 926 |
| 2018-04-06 | 4,480 | 4,535 | 4,480 | 4,490 | 42,900 | 898 |
| 2018-04-05 | 4,530 | 4,550 | 4,520 | 4,530 | 41,100 | 906 |
| 2018-04-04 | 4,490 | 4,545 | 4,480 | 4,530 | 47,800 | 906 |
| 2018-04-03 | 4,385 | 4,470 | 4,355 | 4,460 | 43,100 | 892 |
| 2018-03-30 | 4,375 | 4,400 | 4,335 | 4,390 | 26,900 | 878 |
| 2018-03-29 | 4,350 | 4,375 | 4,315 | 4,355 | 24,100 | 871 |
| 2018-03-28 | 4,250 | 4,320 | 4,235 | 4,315 | 29,000 | 863 |
| 2018-03-27 | 4,185 | 4,260 | 4,185 | 4,260 | 45,500 | 852 |
| 2018-03-26 | 4,150 | 4,175 | 4,085 | 4,140 | 51,400 | 828 |
| 2018-03-23 | 4,230 | 4,230 | 4,150 | 4,165 | 52,400 | 833 |
| 2018-03-22 | 4,280 | 4,280 | 4,230 | 4,260 | 48,900 | 852 |
| 2018-03-20 | 4,300 | 4,315 | 4,280 | 4,290 | 36,100 | 858 |
| 2018-03-19 | 4,380 | 4,380 | 4,310 | 4,345 | 40,400 | 869 |
| 2018-03-16 | 4,405 | 4,425 | 4,385 | 4,410 | 28,500 | 882 |
| 2018-03-15 | 4,450 | 4,450 | 4,400 | 4,430 | 23,700 | 886 |
| 2018-03-14 | 4,460 | 4,460 | 4,425 | 4,435 | 15,400 | 887 |
| 2018-03-13 | 4,400 | 4,465 | 4,375 | 4,465 | 34,600 | 893 |
| 2018-03-12 | 4,410 | 4,410 | 4,360 | 4,375 | 21,200 | 875 |
| 2018-03-09 | 4,445 | 4,445 | 4,375 | 4,400 | 37,600 | 880 |
| 2018-03-08 | 4,440 | 4,455 | 4,380 | 4,400 | 20,000 | 880 |
| 2018-03-07 | 4,440 | 4,495 | 4,425 | 4,430 | 35,500 | 886 |
| 2018-03-06 | 4,405 | 4,445 | 4,395 | 4,415 | 26,800 | 883 |
| 2018-03-05 | 4,350 | 4,400 | 4,335 | 4,350 | 31,600 | 870 |
| 2018-03-02 | 4,355 | 4,380 | 4,340 | 4,350 | 42,600 | 870 |
| 2018-03-01 | 4,475 | 4,480 | 4,410 | 4,410 | 57,900 | 882 |
| 2018-02-28 | 4,490 | 4,535 | 4,480 | 4,485 | 49,900 | 897 |
| 2018-02-27 | 4,500 | 4,505 | 4,465 | 4,500 | 40,300 | 900 |
| 2018-02-26 | 4,485 | 4,520 | 4,465 | 4,490 | 131,000 | 898 |
| 2018-02-23 | 4,590 | 4,605 | 4,505 | 4,535 | 207,700 | 907 |
| 2018-02-22 | 4,555 | 4,595 | 4,555 | 4,580 | 114,500 | 916 |
| 2018-02-21 | 4,545 | 4,590 | 4,515 | 4,580 | 100,800 | 916 |
| 2018-02-20 | 4,530 | 4,530 | 4,495 | 4,530 | 74,900 | 906 |
| 2018-02-19 | 4,425 | 4,510 | 4,410 | 4,505 | 125,400 | 901 |
| 2018-02-16 | 4,390 | 4,430 | 4,375 | 4,405 | 44,600 | 881 |
| 2018-02-15 | 4,400 | 4,400 | 4,330 | 4,335 | 36,200 | 867 |
| 2018-02-14 | 4,400 | 4,425 | 4,350 | 4,380 | 68,100 | 876 |
| 2018-02-13 | 4,495 | 4,515 | 4,425 | 4,430 | 46,500 | 886 |
| 2018-02-09 | 4,390 | 4,480 | 4,375 | 4,475 | 54,600 | 895 |
| 2018-02-08 | 4,460 | 4,515 | 4,460 | 4,495 | 32,600 | 899 |
| 2018-02-07 | 4,515 | 4,560 | 4,430 | 4,430 | 62,200 | 886 |
| 2018-02-06 | 4,380 | 4,380 | 4,285 | 4,355 | 123,000 | 871 |
| 2018-02-05 | 4,500 | 4,545 | 4,500 | 4,520 | 44,600 | 904 |
| 2018-02-02 | 4,545 | 4,575 | 4,530 | 4,565 | 24,200 | 913 |
| 2018-02-01 | 4,490 | 4,555 | 4,490 | 4,550 | 33,200 | 910 |
| 2018-01-31 | 4,485 | 4,510 | 4,480 | 4,480 | 44,200 | 896 |
| 2018-01-30 | 4,570 | 4,575 | 4,490 | 4,490 | 65,900 | 898 |
| 2018-01-29 | 4,570 | 4,585 | 4,545 | 4,560 | 31,600 | 912 |
| 2018-01-26 | 4,595 | 4,595 | 4,560 | 4,560 | 21,000 | 912 |
| 2018-01-25 | 4,565 | 4,585 | 4,560 | 4,575 | 20,600 | 915 |
| 2018-01-24 | 4,555 | 4,580 | 4,555 | 4,575 | 18,300 | 915 |
| 2018-01-23 | 4,535 | 4,580 | 4,535 | 4,570 | 24,900 | 914 |
| 2018-01-22 | 4,550 | 4,560 | 4,505 | 4,525 | 36,100 | 905 |
| 2018-01-19 | 4,520 | 4,560 | 4,520 | 4,540 | 34,000 | 908 |
| 2018-01-18 | 4,570 | 4,585 | 4,520 | 4,520 | 52,700 | 904 |
| 2018-01-17 | 4,590 | 4,595 | 4,565 | 4,570 | 23,100 | 914 |
| 2018-01-16 | 4,605 | 4,610 | 4,590 | 4,590 | 17,300 | 918 |
| 2018-01-15 | 4,595 | 4,595 | 4,560 | 4,595 | 26,300 | 919 |
| 2018-01-12 | 4,575 | 4,580 | 4,550 | 4,560 | 39,500 | 912 |
| 2018-01-11 | 4,615 | 4,620 | 4,555 | 4,595 | 45,800 | 919 |
| 2018-01-10 | 4,640 | 4,645 | 4,610 | 4,610 | 30,300 | 922 |
| 2018-01-09 | 4,635 | 4,650 | 4,615 | 4,640 | 50,900 | 928 |
| 2018-01-05 | 4,600 | 4,660 | 4,585 | 4,655 | 54,100 | 931 |
| 2018-01-04 | 4,540 | 4,580 | 4,540 | 4,580 | 43,800 | 916 |
分割・併合履歴 ： [2024-02-28]1株→5株 [2016-05-27]1株→2株
