4751 (株)サイバーエージェント の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 4,435 | 4,435 | 4,125 | 4,400 | 676,500 | 1,100 |
| 2017-12-28 | 4,410 | 4,460 | 4,400 | 4,430 | 462,900 | 1,107.50 |
| 2017-12-27 | 4,390 | 4,440 | 4,355 | 4,410 | 475,400 | 1,102.50 |
| 2017-12-26 | 4,395 | 4,425 | 4,380 | 4,385 | 520,200 | 1,096.25 |
| 2017-12-25 | 4,425 | 4,450 | 4,385 | 4,435 | 473,900 | 1,108.75 |
| 2017-12-22 | 4,365 | 4,435 | 4,360 | 4,395 | 911,000 | 1,098.75 |
| 2017-12-21 | 4,310 | 4,375 | 4,295 | 4,360 | 383,700 | 1,090 |
| 2017-12-20 | 4,325 | 4,370 | 4,245 | 4,355 | 774,900 | 1,088.75 |
| 2017-12-19 | 4,290 | 4,350 | 4,255 | 4,345 | 637,200 | 1,086.25 |
| 2017-12-18 | 4,220 | 4,340 | 4,210 | 4,315 | 1,017,700 | 1,078.75 |
| 2017-12-15 | 4,180 | 4,215 | 4,125 | 4,205 | 599,800 | 1,051.25 |
| 2017-12-14 | 4,215 | 4,240 | 4,150 | 4,180 | 598,400 | 1,045 |
| 2017-12-13 | 4,060 | 4,195 | 4,050 | 4,175 | 758,400 | 1,043.75 |
| 2017-12-12 | 4,170 | 4,215 | 4,065 | 4,090 | 986,400 | 1,022.50 |
| 2017-12-11 | 4,125 | 4,160 | 4,025 | 4,150 | 926,700 | 1,037.50 |
| 2017-12-08 | 3,910 | 4,115 | 3,905 | 4,110 | 1,815,300 | 1,027.50 |
| 2017-12-07 | 3,865 | 3,945 | 3,845 | 3,905 | 898,800 | 976.25 |
| 2017-12-06 | 3,830 | 3,945 | 3,825 | 3,845 | 1,680,700 | 961.25 |
| 2017-12-05 | 3,750 | 3,790 | 3,730 | 3,760 | 911,600 | 940 |
| 2017-12-04 | 3,825 | 3,850 | 3,745 | 3,750 | 926,000 | 937.50 |
| 2017-12-01 | 3,830 | 3,890 | 3,800 | 3,810 | 910,200 | 952.50 |
| 2017-11-30 | 3,900 | 3,900 | 3,795 | 3,830 | 1,501,600 | 957.50 |
| 2017-11-29 | 4,020 | 4,020 | 3,900 | 3,915 | 946,400 | 978.75 |
| 2017-11-28 | 4,020 | 4,050 | 3,985 | 4,015 | 649,300 | 1,003.75 |
| 2017-11-27 | 4,080 | 4,090 | 4,010 | 4,020 | 746,700 | 1,005 |
| 2017-11-24 | 4,000 | 4,095 | 3,970 | 4,085 | 927,100 | 1,021.25 |
| 2017-11-22 | 4,125 | 4,125 | 4,015 | 4,025 | 1,019,200 | 1,006.25 |
| 2017-11-21 | 4,130 | 4,135 | 4,060 | 4,070 | 707,300 | 1,017.50 |
| 2017-11-20 | 4,040 | 4,130 | 4,025 | 4,100 | 1,270,000 | 1,025 |
| 2017-11-17 | 4,030 | 4,080 | 4,000 | 4,055 | 1,155,600 | 1,013.75 |
| 2017-11-16 | 3,885 | 4,030 | 3,860 | 3,995 | 1,120,100 | 998.75 |
| 2017-11-15 | 3,875 | 3,970 | 3,870 | 3,885 | 1,295,600 | 971.25 |
| 2017-11-13 | 3,920 | 3,925 | 3,855 | 3,895 | 756,800 | 973.75 |
| 2017-11-10 | 3,900 | 4,015 | 3,895 | 3,940 | 953,600 | 985 |
| 2017-11-09 | 3,925 | 4,095 | 3,915 | 3,970 | 2,454,800 | 992.50 |
| 2017-11-08 | 3,800 | 3,895 | 3,795 | 3,885 | 876,200 | 971.25 |
| 2017-11-07 | 3,750 | 3,850 | 3,725 | 3,840 | 1,592,800 | 960 |
| 2017-11-06 | 3,700 | 3,800 | 3,680 | 3,730 | 1,891,600 | 932.50 |
| 2017-11-02 | 3,600 | 3,650 | 3,585 | 3,615 | 969,900 | 903.75 |
| 2017-11-01 | 3,485 | 3,545 | 3,440 | 3,540 | 1,017,300 | 885 |
| 2017-10-31 | 3,430 | 3,510 | 3,410 | 3,500 | 1,247,700 | 875 |
| 2017-10-30 | 3,530 | 3,545 | 3,475 | 3,545 | 1,449,200 | 886.25 |
| 2017-10-27 | 3,400 | 3,720 | 3,385 | 3,540 | 4,349,400 | 885 |
| 2017-10-26 | 3,425 | 3,490 | 3,400 | 3,465 | 1,665,400 | 866.25 |
| 2017-10-25 | 3,400 | 3,430 | 3,380 | 3,390 | 981,800 | 847.50 |
| 2017-10-24 | 3,345 | 3,405 | 3,320 | 3,405 | 1,027,800 | 851.25 |
| 2017-10-23 | 3,325 | 3,330 | 3,290 | 3,315 | 604,100 | 828.75 |
| 2017-10-20 | 3,230 | 3,305 | 3,230 | 3,300 | 762,500 | 825 |
| 2017-10-19 | 3,270 | 3,270 | 3,225 | 3,250 | 996,100 | 812.50 |
| 2017-10-18 | 3,285 | 3,310 | 3,255 | 3,270 | 665,700 | 817.50 |
| 2017-10-17 | 3,315 | 3,315 | 3,250 | 3,300 | 823,900 | 825 |
| 2017-10-16 | 3,345 | 3,350 | 3,290 | 3,300 | 861,400 | 825 |
| 2017-10-13 | 3,390 | 3,390 | 3,335 | 3,350 | 791,700 | 837.50 |
| 2017-10-12 | 3,315 | 3,415 | 3,280 | 3,415 | 1,243,400 | 853.75 |
| 2017-10-11 | 3,250 | 3,340 | 3,240 | 3,320 | 947,500 | 830 |
| 2017-10-10 | 3,200 | 3,255 | 3,200 | 3,250 | 944,200 | 812.50 |
| 2017-10-06 | 3,240 | 3,240 | 3,205 | 3,235 | 659,700 | 808.75 |
| 2017-10-05 | 3,245 | 3,260 | 3,235 | 3,240 | 611,100 | 810 |
| 2017-10-04 | 3,370 | 3,370 | 3,220 | 3,240 | 1,466,500 | 810 |
| 2017-10-03 | 3,325 | 3,390 | 3,315 | 3,370 | 1,134,900 | 842.50 |
| 2017-10-02 | 3,295 | 3,340 | 3,285 | 3,290 | 756,300 | 822.50 |
| 2017-09-29 | 3,245 | 3,285 | 3,230 | 3,280 | 606,500 | 820 |
| 2017-09-28 | 3,245 | 3,245 | 3,175 | 3,240 | 1,084,300 | 810 |
| 2017-09-27 | 3,210 | 3,225 | 3,170 | 3,205 | 1,227,800 | 801.25 |
| 2017-09-26 | 3,305 | 3,310 | 3,225 | 3,250 | 1,446,700 | 812.50 |
| 2017-09-25 | 3,385 | 3,445 | 3,350 | 3,360 | 1,315,000 | 840 |
| 2017-09-22 | 3,345 | 3,355 | 3,305 | 3,315 | 985,600 | 828.75 |
| 2017-09-21 | 3,330 | 3,340 | 3,310 | 3,330 | 899,500 | 832.50 |
| 2017-09-20 | 3,320 | 3,330 | 3,275 | 3,305 | 1,675,400 | 826.25 |
| 2017-09-19 | 3,390 | 3,395 | 3,325 | 3,350 | 1,650,200 | 837.50 |
| 2017-09-15 | 3,410 | 3,430 | 3,355 | 3,370 | 745,300 | 842.50 |
| 2017-09-14 | 3,430 | 3,530 | 3,415 | 3,415 | 1,200,500 | 853.75 |
| 2017-09-13 | 3,400 | 3,430 | 3,380 | 3,415 | 1,200,500 | 853.75 |
| 2017-09-12 | 3,385 | 3,425 | 3,370 | 3,395 | 800,700 | 848.75 |
| 2017-09-11 | 3,405 | 3,405 | 3,355 | 3,360 | 780,300 | 840 |
| 2017-09-08 | 3,445 | 3,460 | 3,370 | 3,395 | 1,611,600 | 848.75 |
| 2017-09-07 | 3,380 | 3,455 | 3,380 | 3,450 | 2,312,900 | 862.50 |
| 2017-09-06 | 3,275 | 3,415 | 3,255 | 3,395 | 6,585,200 | 848.75 |
| 2017-09-05 | 3,630 | 3,640 | 3,545 | 3,610 | 2,168,600 | 902.50 |
| 2017-09-04 | 3,575 | 3,635 | 3,555 | 3,620 | 880,700 | 905 |
| 2017-09-01 | 3,615 | 3,620 | 3,575 | 3,600 | 836,200 | 900 |
| 2017-08-31 | 3,610 | 3,620 | 3,580 | 3,595 | 978,500 | 898.75 |
| 2017-08-30 | 3,580 | 3,620 | 3,550 | 3,600 | 763,400 | 900 |
| 2017-08-29 | 3,495 | 3,565 | 3,475 | 3,535 | 786,200 | 883.75 |
| 2017-08-28 | 3,455 | 3,505 | 3,450 | 3,490 | 543,100 | 872.50 |
| 2017-08-25 | 3,465 | 3,500 | 3,435 | 3,455 | 663,700 | 863.75 |
| 2017-08-24 | 3,470 | 3,500 | 3,450 | 3,450 | 555,100 | 862.50 |
| 2017-08-23 | 3,515 | 3,520 | 3,455 | 3,495 | 769,700 | 873.75 |
| 2017-08-22 | 3,415 | 3,465 | 3,395 | 3,455 | 1,033,100 | 863.75 |
| 2017-08-21 | 3,500 | 3,505 | 3,430 | 3,440 | 918,800 | 860 |
| 2017-08-18 | 3,490 | 3,525 | 3,480 | 3,495 | 627,500 | 873.75 |
| 2017-08-17 | 3,500 | 3,560 | 3,495 | 3,550 | 1,045,400 | 887.50 |
| 2017-08-16 | 3,585 | 3,595 | 3,490 | 3,495 | 1,179,800 | 873.75 |
| 2017-08-15 | 3,610 | 3,680 | 3,580 | 3,625 | 878,900 | 906.25 |
| 2017-08-14 | 3,505 | 3,615 | 3,500 | 3,595 | 1,316,400 | 898.75 |
| 2017-08-10 | 3,475 | 3,540 | 3,465 | 3,540 | 1,160,600 | 885 |
| 2017-08-09 | 3,435 | 3,465 | 3,375 | 3,455 | 1,296,700 | 863.75 |
| 2017-08-08 | 3,345 | 3,420 | 3,330 | 3,400 | 786,300 | 850 |
| 2017-08-07 | 3,375 | 3,385 | 3,325 | 3,330 | 700,200 | 832.50 |
| 2017-08-04 | 3,345 | 3,400 | 3,345 | 3,375 | 1,268,100 | 843.75 |
| 2017-08-03 | 3,285 | 3,315 | 3,255 | 3,295 | 1,566,300 | 823.75 |
| 2017-08-02 | 3,405 | 3,450 | 3,305 | 3,330 | 1,259,100 | 832.50 |
| 2017-08-01 | 3,410 | 3,465 | 3,385 | 3,425 | 959,000 | 856.25 |
| 2017-07-31 | 3,365 | 3,465 | 3,360 | 3,415 | 1,780,100 | 853.75 |
| 2017-07-28 | 3,495 | 3,540 | 3,375 | 3,395 | 3,451,200 | 848.75 |
| 2017-07-27 | 3,770 | 3,780 | 3,695 | 3,745 | 1,191,500 | 936.25 |
| 2017-07-26 | 3,715 | 3,770 | 3,705 | 3,765 | 926,500 | 941.25 |
| 2017-07-25 | 3,720 | 3,730 | 3,680 | 3,700 | 659,000 | 925 |
| 2017-07-24 | 3,680 | 3,700 | 3,655 | 3,685 | 533,100 | 921.25 |
| 2017-07-21 | 3,730 | 3,750 | 3,665 | 3,695 | 491,600 | 923.75 |
| 2017-07-20 | 3,650 | 3,735 | 3,650 | 3,710 | 774,300 | 927.50 |
| 2017-07-19 | 3,480 | 3,630 | 3,475 | 3,625 | 1,378,300 | 906.25 |
| 2017-07-18 | 3,660 | 3,670 | 3,605 | 3,620 | 453,700 | 905 |
| 2017-07-14 | 3,665 | 3,680 | 3,635 | 3,660 | 555,500 | 915 |
| 2017-07-13 | 3,630 | 3,670 | 3,610 | 3,665 | 542,700 | 916.25 |
| 2017-07-12 | 3,630 | 3,675 | 3,615 | 3,620 | 547,000 | 905 |
| 2017-07-11 | 3,595 | 3,650 | 3,595 | 3,630 | 605,600 | 907.50 |
| 2017-07-10 | 3,585 | 3,595 | 3,550 | 3,565 | 403,200 | 891.25 |
| 2017-07-07 | 3,560 | 3,605 | 3,540 | 3,555 | 794,000 | 888.75 |
| 2017-07-06 | 3,495 | 3,605 | 3,495 | 3,590 | 1,210,000 | 897.50 |
| 2017-07-05 | 3,420 | 3,490 | 3,420 | 3,485 | 1,007,800 | 871.25 |
| 2017-07-04 | 3,560 | 3,560 | 3,445 | 3,470 | 852,100 | 867.50 |
| 2017-07-03 | 3,515 | 3,540 | 3,485 | 3,505 | 935,400 | 876.25 |
| 2017-06-30 | 3,535 | 3,555 | 3,465 | 3,485 | 1,196,900 | 871.25 |
| 2017-06-29 | 3,550 | 3,610 | 3,535 | 3,570 | 1,172,600 | 892.50 |
| 2017-06-28 | 3,580 | 3,605 | 3,510 | 3,510 | 1,062,000 | 877.50 |
| 2017-06-27 | 3,660 | 3,670 | 3,575 | 3,610 | 596,700 | 902.50 |
| 2017-06-26 | 3,610 | 3,660 | 3,580 | 3,655 | 557,600 | 913.75 |
| 2017-06-23 | 3,680 | 3,690 | 3,590 | 3,605 | 734,700 | 901.25 |
| 2017-06-22 | 3,700 | 3,715 | 3,685 | 3,690 | 552,500 | 922.50 |
| 2017-06-21 | 3,675 | 3,730 | 3,670 | 3,700 | 755,100 | 925 |
| 2017-06-20 | 3,675 | 3,715 | 3,615 | 3,695 | 632,200 | 923.75 |
| 2017-06-19 | 3,645 | 3,670 | 3,635 | 3,640 | 655,300 | 910 |
| 2017-06-16 | 3,695 | 3,695 | 3,625 | 3,630 | 739,000 | 907.50 |
| 2017-06-15 | 3,615 | 3,735 | 3,615 | 3,680 | 879,400 | 920 |
| 2017-06-14 | 3,705 | 3,765 | 3,655 | 3,655 | 963,100 | 913.75 |
| 2017-06-13 | 3,575 | 3,660 | 3,560 | 3,650 | 743,300 | 912.50 |
| 2017-06-12 | 3,580 | 3,630 | 3,550 | 3,610 | 943,000 | 902.50 |
| 2017-06-09 | 3,675 | 3,695 | 3,615 | 3,620 | 1,061,600 | 905 |
| 2017-06-08 | 3,765 | 3,765 | 3,690 | 3,705 | 983,800 | 926.25 |
| 2017-06-07 | 3,725 | 3,770 | 3,675 | 3,730 | 1,101,600 | 932.50 |
| 2017-06-06 | 3,805 | 3,815 | 3,710 | 3,755 | 2,086,000 | 938.75 |
| 2017-06-05 | 3,910 | 3,955 | 3,880 | 3,930 | 1,662,000 | 982.50 |
| 2017-06-02 | 3,985 | 4,005 | 3,945 | 3,955 | 1,564,200 | 988.75 |
| 2017-06-01 | 3,925 | 3,970 | 3,820 | 3,950 | 2,222,000 | 987.50 |
| 2017-05-31 | 4,045 | 4,055 | 3,950 | 4,000 | 1,838,300 | 1,000 |
| 2017-05-30 | 3,945 | 4,095 | 3,940 | 4,075 | 2,680,300 | 1,018.75 |
| 2017-05-29 | 3,785 | 3,950 | 3,785 | 3,905 | 1,535,400 | 976.25 |
| 2017-05-26 | 3,740 | 3,800 | 3,725 | 3,780 | 1,184,100 | 945 |
| 2017-05-25 | 3,770 | 3,805 | 3,735 | 3,745 | 909,500 | 936.25 |
| 2017-05-24 | 3,755 | 3,760 | 3,650 | 3,720 | 1,525,600 | 930 |
| 2017-05-23 | 3,850 | 3,890 | 3,780 | 3,785 | 873,100 | 946.25 |
| 2017-05-22 | 3,650 | 3,820 | 3,650 | 3,810 | 1,336,100 | 952.50 |
| 2017-05-19 | 3,705 | 3,730 | 3,620 | 3,625 | 1,450,000 | 906.25 |
| 2017-05-18 | 3,685 | 3,735 | 3,685 | 3,725 | 894,800 | 931.25 |
| 2017-05-17 | 3,705 | 3,775 | 3,695 | 3,770 | 530,600 | 942.50 |
| 2017-05-16 | 3,770 | 3,795 | 3,720 | 3,760 | 832,000 | 940 |
| 2017-05-15 | 3,645 | 3,740 | 3,645 | 3,720 | 1,207,900 | 930 |
| 2017-05-12 | 3,645 | 3,675 | 3,620 | 3,660 | 1,072,100 | 915 |
| 2017-05-11 | 3,595 | 3,655 | 3,575 | 3,620 | 834,200 | 905 |
| 2017-05-10 | 3,590 | 3,710 | 3,585 | 3,620 | 1,829,000 | 905 |
| 2017-05-09 | 3,520 | 3,575 | 3,515 | 3,565 | 1,002,600 | 891.25 |
| 2017-05-08 | 3,480 | 3,515 | 3,450 | 3,500 | 1,401,200 | 875 |
| 2017-05-02 | 3,410 | 3,480 | 3,410 | 3,420 | 845,700 | 855 |
| 2017-05-01 | 3,515 | 3,530 | 3,420 | 3,440 | 1,018,500 | 860 |
| 2017-04-28 | 3,245 | 3,475 | 3,180 | 3,460 | 2,706,300 | 865 |
| 2017-04-27 | 3,250 | 3,340 | 3,245 | 3,315 | 2,771,700 | 828.75 |
| 2017-04-26 | 3,240 | 3,275 | 3,215 | 3,255 | 800,800 | 813.75 |
| 2017-04-25 | 3,220 | 3,235 | 3,195 | 3,235 | 703,900 | 808.75 |
| 2017-04-24 | 3,185 | 3,250 | 3,170 | 3,240 | 803,800 | 810 |
| 2017-04-21 | 3,210 | 3,220 | 3,105 | 3,140 | 1,253,400 | 785 |
| 2017-04-20 | 3,200 | 3,235 | 3,195 | 3,200 | 612,000 | 800 |
| 2017-04-19 | 3,205 | 3,240 | 3,165 | 3,200 | 1,252,100 | 800 |
| 2017-04-18 | 3,315 | 3,325 | 3,245 | 3,270 | 936,800 | 817.50 |
| 2017-04-17 | 3,220 | 3,330 | 3,210 | 3,325 | 1,112,400 | 831.25 |
| 2017-04-14 | 3,380 | 3,410 | 3,230 | 3,235 | 1,186,800 | 808.75 |
| 2017-04-13 | 3,360 | 3,405 | 3,330 | 3,400 | 1,251,000 | 850 |
| 2017-04-12 | 3,325 | 3,400 | 3,325 | 3,395 | 1,451,100 | 848.75 |
| 2017-04-11 | 3,380 | 3,435 | 3,360 | 3,395 | 1,374,800 | 848.75 |
| 2017-04-10 | 3,340 | 3,365 | 3,310 | 3,340 | 957,700 | 835 |
| 2017-04-07 | 3,220 | 3,305 | 3,210 | 3,285 | 1,013,000 | 821.25 |
| 2017-04-06 | 3,350 | 3,360 | 3,225 | 3,230 | 1,022,200 | 807.50 |
| 2017-04-05 | 3,270 | 3,380 | 3,260 | 3,370 | 1,381,900 | 842.50 |
| 2017-04-04 | 3,270 | 3,320 | 3,245 | 3,270 | 1,022,000 | 817.50 |
| 2017-04-03 | 3,280 | 3,285 | 3,210 | 3,260 | 1,621,000 | 815 |
| 2017-03-31 | 3,340 | 3,365 | 3,295 | 3,295 | 691,400 | 823.75 |
| 2017-03-30 | 3,370 | 3,405 | 3,325 | 3,330 | 827,100 | 832.50 |
| 2017-03-29 | 3,330 | 3,365 | 3,320 | 3,360 | 885,400 | 840 |
| 2017-03-28 | 3,295 | 3,320 | 3,285 | 3,310 | 657,400 | 827.50 |
| 2017-03-27 | 3,335 | 3,370 | 3,270 | 3,295 | 782,300 | 823.75 |
| 2017-03-24 | 3,300 | 3,315 | 3,275 | 3,310 | 875,100 | 827.50 |
| 2017-03-23 | 3,295 | 3,350 | 3,270 | 3,325 | 637,300 | 831.25 |
| 2017-03-22 | 3,355 | 3,390 | 3,290 | 3,300 | 1,933,800 | 825 |
| 2017-03-21 | 3,360 | 3,475 | 3,355 | 3,465 | 1,961,200 | 866.25 |
| 2017-03-17 | 3,340 | 3,350 | 3,290 | 3,330 | 814,700 | 832.50 |
| 2017-03-16 | 3,275 | 3,330 | 3,260 | 3,320 | 1,046,100 | 830 |
| 2017-03-15 | 3,350 | 3,375 | 3,315 | 3,320 | 870,300 | 830 |
| 2017-03-14 | 3,400 | 3,405 | 3,365 | 3,375 | 892,500 | 843.75 |
| 2017-03-13 | 3,395 | 3,445 | 3,375 | 3,380 | 849,300 | 845 |
| 2017-03-10 | 3,395 | 3,425 | 3,350 | 3,415 | 2,082,100 | 853.75 |
| 2017-03-09 | 3,250 | 3,350 | 3,235 | 3,340 | 1,551,300 | 835 |
| 2017-03-08 | 3,270 | 3,300 | 3,215 | 3,235 | 1,121,900 | 808.75 |
| 2017-03-07 | 3,175 | 3,245 | 3,170 | 3,225 | 928,200 | 806.25 |
| 2017-03-06 | 3,140 | 3,160 | 3,105 | 3,155 | 529,600 | 788.75 |
| 2017-03-03 | 3,120 | 3,165 | 3,110 | 3,140 | 718,400 | 785 |
| 2017-03-02 | 3,190 | 3,195 | 3,120 | 3,135 | 1,130,900 | 783.75 |
| 2017-03-01 | 3,105 | 3,165 | 3,075 | 3,160 | 820,200 | 790 |
| 2017-02-28 | 3,145 | 3,175 | 3,125 | 3,125 | 704,800 | 781.25 |
| 2017-02-27 | 3,175 | 3,180 | 3,110 | 3,165 | 1,171,000 | 791.25 |
| 2017-02-24 | 3,175 | 3,235 | 3,155 | 3,220 | 1,162,800 | 805 |
| 2017-02-23 | 3,135 | 3,245 | 3,120 | 3,190 | 2,795,600 | 797.50 |
| 2017-02-22 | 3,060 | 3,080 | 3,025 | 3,030 | 578,500 | 757.50 |
| 2017-02-21 | 3,020 | 3,060 | 3,010 | 3,060 | 498,400 | 765 |
| 2017-02-20 | 2,994 | 3,040 | 2,976 | 3,010 | 519,700 | 752.50 |
| 2017-02-17 | 2,960 | 3,010 | 2,939 | 2,995 | 1,391,200 | 748.75 |
| 2017-02-16 | 3,070 | 3,080 | 3,015 | 3,030 | 572,600 | 757.50 |
| 2017-02-15 | 3,050 | 3,080 | 3,015 | 3,070 | 627,000 | 767.50 |
| 2017-02-14 | 3,070 | 3,100 | 3,010 | 3,025 | 1,206,900 | 756.25 |
| 2017-02-13 | 3,075 | 3,110 | 3,060 | 3,070 | 1,401,400 | 767.50 |
| 2017-02-10 | 2,991 | 3,060 | 2,984 | 3,055 | 1,184,700 | 763.75 |
| 2017-02-09 | 2,948 | 2,975 | 2,934 | 2,965 | 597,200 | 741.25 |
| 2017-02-08 | 2,922 | 2,973 | 2,914 | 2,962 | 815,900 | 740.50 |
| 2017-02-07 | 2,913 | 2,934 | 2,882 | 2,922 | 733,000 | 730.50 |
| 2017-02-06 | 2,894 | 2,922 | 2,872 | 2,922 | 622,900 | 730.50 |
| 2017-02-03 | 2,920 | 2,943 | 2,882 | 2,910 | 904,600 | 727.50 |
| 2017-02-02 | 2,899 | 2,928 | 2,881 | 2,905 | 1,397,300 | 726.25 |
| 2017-02-01 | 2,806 | 2,910 | 2,803 | 2,889 | 1,779,000 | 722.25 |
| 2017-01-31 | 2,799 | 2,815 | 2,792 | 2,799 | 1,522,600 | 699.75 |
| 2017-01-30 | 2,850 | 2,859 | 2,793 | 2,799 | 2,231,000 | 699.75 |
| 2017-01-27 | 2,850 | 2,905 | 2,807 | 2,850 | 4,129,800 | 712.50 |
| 2017-01-26 | 3,050 | 3,055 | 2,998 | 3,050 | 932,500 | 762.50 |
| 2017-01-25 | 3,090 | 3,090 | 3,015 | 3,035 | 1,109,500 | 758.75 |
| 2017-01-24 | 3,020 | 3,070 | 3,020 | 3,050 | 1,061,900 | 762.50 |
| 2017-01-23 | 2,990 | 3,040 | 2,990 | 3,015 | 1,070,500 | 753.75 |
| 2017-01-20 | 2,932 | 2,986 | 2,920 | 2,976 | 671,400 | 744 |
| 2017-01-19 | 2,960 | 2,963 | 2,911 | 2,933 | 732,400 | 733.25 |
| 2017-01-18 | 2,942 | 2,961 | 2,919 | 2,945 | 413,200 | 736.25 |
| 2017-01-17 | 2,985 | 2,986 | 2,940 | 2,950 | 618,600 | 737.50 |
| 2017-01-16 | 2,958 | 2,977 | 2,946 | 2,966 | 573,000 | 741.50 |
| 2017-01-13 | 2,883 | 2,969 | 2,883 | 2,968 | 927,700 | 742 |
| 2017-01-12 | 2,951 | 2,952 | 2,861 | 2,876 | 1,467,300 | 719 |
| 2017-01-11 | 3,010 | 3,025 | 2,963 | 2,969 | 659,800 | 742.25 |
| 2017-01-10 | 3,020 | 3,050 | 3,005 | 3,010 | 997,300 | 752.50 |
| 2017-01-06 | 2,956 | 3,030 | 2,954 | 3,010 | 1,080,400 | 752.50 |
| 2017-01-05 | 2,930 | 2,967 | 2,898 | 2,965 | 997,000 | 741.25 |
| 2017-01-04 | 2,910 | 2,986 | 2,880 | 2,930 | 1,570,300 | 732.50 |
分割・併合履歴 ： [2021-03-30]1株→4株 [2016-09-28]1株→2株 [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2004-09-27]1株→2株 [2003-09-25]1株→2株 [2002-09-25]1株→2株 [2001-09-25]1株→2株 [2000-07-26]1株→4株
