7458 (株)第一興商 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 | 5,610 | 5,640 | 5,580 | 5,620 | 70,200 | 2,810 |
| 2017-12-28 | 5,600 | 5,650 | 5,590 | 5,600 | 66,800 | 2,800 |
| 2017-12-27 | 5,580 | 5,630 | 5,570 | 5,620 | 46,300 | 2,810 |
| 2017-12-26 | 5,620 | 5,640 | 5,570 | 5,580 | 42,800 | 2,790 |
| 2017-12-25 | 5,610 | 5,640 | 5,570 | 5,630 | 41,800 | 2,815 |
| 2017-12-22 | 5,570 | 5,630 | 5,570 | 5,610 | 67,000 | 2,805 |
| 2017-12-21 | 5,550 | 5,610 | 5,490 | 5,590 | 128,200 | 2,795 |
| 2017-12-20 | 5,530 | 5,550 | 5,470 | 5,520 | 75,700 | 2,760 |
| 2017-12-19 | 5,490 | 5,580 | 5,470 | 5,550 | 119,000 | 2,775 |
| 2017-12-18 | 5,460 | 5,490 | 5,440 | 5,470 | 68,000 | 2,735 |
| 2017-12-15 | 5,410 | 5,460 | 5,340 | 5,410 | 89,500 | 2,705 |
| 2017-12-14 | 5,400 | 5,450 | 5,390 | 5,410 | 91,700 | 2,705 |
| 2017-12-13 | 5,440 | 5,490 | 5,350 | 5,380 | 89,800 | 2,690 |
| 2017-12-12 | 5,440 | 5,440 | 5,380 | 5,410 | 87,500 | 2,705 |
| 2017-12-11 | 5,440 | 5,440 | 5,360 | 5,430 | 63,600 | 2,715 |
| 2017-12-08 | 5,410 | 5,420 | 5,340 | 5,400 | 146,300 | 2,700 |
| 2017-12-07 | 5,400 | 5,440 | 5,380 | 5,390 | 60,500 | 2,695 |
| 2017-12-06 | 5,320 | 5,450 | 5,320 | 5,360 | 81,400 | 2,680 |
| 2017-12-05 | 5,330 | 5,380 | 5,300 | 5,370 | 49,500 | 2,685 |
| 2017-12-04 | 5,400 | 5,440 | 5,350 | 5,370 | 59,300 | 2,685 |
| 2017-12-01 | 5,390 | 5,390 | 5,330 | 5,370 | 70,400 | 2,685 |
| 2017-11-30 | 5,330 | 5,380 | 5,270 | 5,380 | 100,000 | 2,690 |
| 2017-11-29 | 5,260 | 5,340 | 5,200 | 5,320 | 178,400 | 2,660 |
| 2017-11-28 | 5,230 | 5,290 | 5,190 | 5,280 | 121,500 | 2,640 |
| 2017-11-27 | 5,260 | 5,270 | 5,210 | 5,220 | 95,100 | 2,610 |
| 2017-11-24 | 5,210 | 5,210 | 5,170 | 5,200 | 80,300 | 2,600 |
| 2017-11-22 | 5,240 | 5,240 | 5,180 | 5,210 | 120,700 | 2,605 |
| 2017-11-21 | 5,120 | 5,210 | 5,100 | 5,190 | 159,600 | 2,595 |
| 2017-11-20 | 5,150 | 5,170 | 5,110 | 5,120 | 222,500 | 2,560 |
| 2017-11-17 | 5,220 | 5,240 | 5,160 | 5,180 | 211,400 | 2,590 |
| 2017-11-16 | 5,140 | 5,230 | 5,130 | 5,190 | 226,100 | 2,595 |
| 2017-11-15 | 5,260 | 5,260 | 5,140 | 5,140 | 138,700 | 2,570 |
| 2017-11-13 | 5,280 | 5,290 | 5,210 | 5,250 | 133,500 | 2,625 |
| 2017-11-10 | 5,290 | 5,340 | 5,250 | 5,290 | 133,300 | 2,645 |
| 2017-11-09 | 5,460 | 5,500 | 5,320 | 5,370 | 179,500 | 2,685 |
| 2017-11-08 | 5,410 | 5,480 | 5,380 | 5,460 | 202,600 | 2,730 |
| 2017-11-07 | 5,440 | 5,610 | 5,350 | 5,360 | 309,000 | 2,680 |
| 2017-11-06 | 5,400 | 5,420 | 5,380 | 5,390 | 109,000 | 2,695 |
| 2017-11-02 | 5,430 | 5,510 | 5,390 | 5,390 | 174,900 | 2,695 |
| 2017-11-01 | 5,390 | 5,440 | 5,320 | 5,380 | 121,200 | 2,690 |
| 2017-10-31 | 5,350 | 5,400 | 5,320 | 5,340 | 118,100 | 2,670 |
| 2017-10-30 | 5,340 | 5,420 | 5,300 | 5,350 | 307,600 | 2,675 |
| 2017-10-27 | 5,390 | 5,410 | 5,330 | 5,340 | 125,600 | 2,670 |
| 2017-10-26 | 5,350 | 5,440 | 5,350 | 5,410 | 174,700 | 2,705 |
| 2017-10-25 | 5,310 | 5,340 | 5,290 | 5,320 | 105,200 | 2,660 |
| 2017-10-24 | 5,300 | 5,310 | 5,280 | 5,290 | 80,900 | 2,645 |
| 2017-10-23 | 5,390 | 5,390 | 5,300 | 5,320 | 73,200 | 2,660 |
| 2017-10-20 | 5,300 | 5,370 | 5,270 | 5,350 | 89,800 | 2,675 |
| 2017-10-19 | 5,360 | 5,390 | 5,310 | 5,310 | 119,300 | 2,655 |
| 2017-10-18 | 5,310 | 5,350 | 5,290 | 5,350 | 172,300 | 2,675 |
| 2017-10-17 | 5,250 | 5,280 | 5,240 | 5,280 | 106,400 | 2,640 |
| 2017-10-16 | 5,350 | 5,350 | 5,280 | 5,300 | 103,200 | 2,650 |
| 2017-10-13 | 5,310 | 5,330 | 5,280 | 5,320 | 117,600 | 2,660 |
| 2017-10-12 | 5,310 | 5,330 | 5,260 | 5,300 | 99,700 | 2,650 |
| 2017-10-11 | 5,280 | 5,310 | 5,270 | 5,310 | 72,300 | 2,655 |
| 2017-10-10 | 5,280 | 5,330 | 5,270 | 5,300 | 110,300 | 2,650 |
| 2017-10-06 | 5,350 | 5,360 | 5,270 | 5,310 | 109,100 | 2,655 |
| 2017-10-05 | 5,430 | 5,430 | 5,360 | 5,370 | 86,100 | 2,685 |
| 2017-10-04 | 5,400 | 5,410 | 5,350 | 5,390 | 106,900 | 2,695 |
| 2017-10-03 | 5,350 | 5,440 | 5,330 | 5,380 | 154,800 | 2,690 |
| 2017-10-02 | 5,380 | 5,400 | 5,290 | 5,320 | 92,100 | 2,660 |
| 2017-09-29 | 5,390 | 5,460 | 5,360 | 5,380 | 138,200 | 2,690 |
| 2017-09-28 | 5,170 | 5,330 | 5,140 | 5,320 | 159,600 | 2,660 |
| 2017-09-27 | 5,240 | 5,250 | 5,160 | 5,170 | 160,300 | 2,585 |
| 2017-09-26 | 5,330 | 5,370 | 5,260 | 5,300 | 304,000 | 2,650 |
| 2017-09-25 | 5,230 | 5,350 | 5,170 | 5,330 | 258,200 | 2,665 |
| 2017-09-22 | 5,200 | 5,210 | 5,120 | 5,170 | 159,700 | 2,585 |
| 2017-09-21 | 5,210 | 5,210 | 5,120 | 5,190 | 253,700 | 2,595 |
| 2017-09-20 | 5,370 | 5,380 | 5,200 | 5,220 | 197,500 | 2,610 |
| 2017-09-19 | 5,370 | 5,400 | 5,310 | 5,370 | 146,400 | 2,685 |
| 2017-09-15 | 5,340 | 5,360 | 5,310 | 5,320 | 158,000 | 2,660 |
| 2017-09-14 | 5,370 | 5,370 | 5,330 | 5,340 | 103,500 | 2,670 |
| 2017-09-13 | 5,360 | 5,420 | 5,320 | 5,370 | 112,000 | 2,685 |
| 2017-09-12 | 5,390 | 5,400 | 5,350 | 5,360 | 68,900 | 2,680 |
| 2017-09-11 | 5,380 | 5,400 | 5,360 | 5,380 | 99,500 | 2,690 |
| 2017-09-08 | 5,340 | 5,400 | 5,320 | 5,330 | 103,200 | 2,665 |
| 2017-09-07 | 5,280 | 5,370 | 5,280 | 5,340 | 74,000 | 2,670 |
| 2017-09-06 | 5,210 | 5,280 | 5,140 | 5,280 | 95,900 | 2,640 |
| 2017-09-05 | 5,320 | 5,320 | 5,250 | 5,260 | 97,300 | 2,630 |
| 2017-09-04 | 5,370 | 5,380 | 5,280 | 5,280 | 84,900 | 2,640 |
| 2017-09-01 | 5,370 | 5,430 | 5,350 | 5,380 | 136,600 | 2,690 |
| 2017-08-31 | 5,320 | 5,340 | 5,300 | 5,330 | 63,800 | 2,665 |
| 2017-08-30 | 5,300 | 5,360 | 5,290 | 5,350 | 141,100 | 2,675 |
| 2017-08-29 | 5,280 | 5,320 | 5,250 | 5,300 | 70,300 | 2,650 |
| 2017-08-28 | 5,370 | 5,390 | 5,280 | 5,290 | 136,100 | 2,645 |
| 2017-08-25 | 5,370 | 5,370 | 5,310 | 5,350 | 55,600 | 2,675 |
| 2017-08-24 | 5,330 | 5,390 | 5,330 | 5,370 | 74,700 | 2,685 |
| 2017-08-23 | 5,370 | 5,400 | 5,320 | 5,380 | 88,400 | 2,690 |
| 2017-08-22 | 5,350 | 5,380 | 5,340 | 5,340 | 62,000 | 2,670 |
| 2017-08-21 | 5,400 | 5,420 | 5,370 | 5,380 | 64,100 | 2,690 |
| 2017-08-18 | 5,420 | 5,440 | 5,400 | 5,420 | 70,100 | 2,710 |
| 2017-08-17 | 5,480 | 5,530 | 5,470 | 5,470 | 48,300 | 2,735 |
| 2017-08-16 | 5,490 | 5,520 | 5,470 | 5,490 | 79,300 | 2,745 |
| 2017-08-15 | 5,470 | 5,540 | 5,450 | 5,500 | 134,700 | 2,750 |
| 2017-08-14 | 5,550 | 5,580 | 5,480 | 5,490 | 118,500 | 2,745 |
| 2017-08-10 | 5,540 | 5,570 | 5,520 | 5,570 | 76,900 | 2,785 |
| 2017-08-09 | 5,600 | 5,660 | 5,500 | 5,540 | 154,100 | 2,770 |
| 2017-08-08 | 5,690 | 5,710 | 5,530 | 5,560 | 166,400 | 2,780 |
| 2017-08-07 | 5,540 | 5,580 | 5,480 | 5,510 | 95,500 | 2,755 |
| 2017-08-04 | 5,480 | 5,530 | 5,460 | 5,470 | 132,500 | 2,735 |
| 2017-08-03 | 5,410 | 5,500 | 5,370 | 5,460 | 171,500 | 2,730 |
| 2017-08-02 | 5,310 | 5,390 | 5,310 | 5,360 | 128,800 | 2,680 |
| 2017-08-01 | 5,320 | 5,380 | 5,280 | 5,310 | 62,400 | 2,655 |
| 2017-07-31 | 5,360 | 5,360 | 5,290 | 5,310 | 119,100 | 2,655 |
| 2017-07-28 | 5,250 | 5,310 | 5,220 | 5,300 | 100,500 | 2,650 |
| 2017-07-27 | 5,230 | 5,320 | 5,230 | 5,260 | 104,300 | 2,630 |
| 2017-07-26 | 5,280 | 5,300 | 5,260 | 5,290 | 73,600 | 2,645 |
| 2017-07-25 | 5,320 | 5,320 | 5,250 | 5,260 | 62,700 | 2,630 |
| 2017-07-24 | 5,320 | 5,340 | 5,280 | 5,330 | 53,600 | 2,665 |
| 2017-07-21 | 5,380 | 5,390 | 5,340 | 5,360 | 43,400 | 2,680 |
| 2017-07-20 | 5,400 | 5,450 | 5,390 | 5,400 | 64,300 | 2,700 |
| 2017-07-19 | 5,340 | 5,420 | 5,340 | 5,390 | 128,200 | 2,695 |
| 2017-07-18 | 5,300 | 5,390 | 5,260 | 5,340 | 117,100 | 2,670 |
| 2017-07-14 | 5,280 | 5,350 | 5,270 | 5,350 | 87,800 | 2,675 |
| 2017-07-13 | 5,360 | 5,360 | 5,320 | 5,330 | 60,500 | 2,665 |
| 2017-07-12 | 5,350 | 5,370 | 5,260 | 5,280 | 94,000 | 2,640 |
| 2017-07-11 | 5,220 | 5,330 | 5,190 | 5,330 | 175,500 | 2,665 |
| 2017-07-10 | 5,190 | 5,230 | 5,120 | 5,220 | 133,500 | 2,610 |
| 2017-07-07 | 5,100 | 5,140 | 5,080 | 5,110 | 89,000 | 2,555 |
| 2017-07-06 | 5,100 | 5,140 | 5,070 | 5,130 | 164,600 | 2,565 |
| 2017-07-05 | 5,110 | 5,130 | 5,030 | 5,120 | 207,800 | 2,560 |
| 2017-07-04 | 5,230 | 5,240 | 5,120 | 5,160 | 119,600 | 2,580 |
| 2017-07-03 | 5,270 | 5,270 | 5,210 | 5,240 | 70,100 | 2,620 |
| 2017-06-30 | 5,320 | 5,320 | 5,220 | 5,270 | 125,200 | 2,635 |
| 2017-06-29 | 5,370 | 5,370 | 5,240 | 5,290 | 221,800 | 2,645 |
| 2017-06-28 | 5,350 | 5,390 | 5,290 | 5,300 | 82,100 | 2,650 |
| 2017-06-27 | 5,380 | 5,420 | 5,300 | 5,400 | 201,700 | 2,700 |
| 2017-06-26 | 5,340 | 5,380 | 5,290 | 5,370 | 162,600 | 2,685 |
| 2017-06-23 | 5,380 | 5,460 | 5,380 | 5,400 | 80,800 | 2,700 |
| 2017-06-22 | 5,470 | 5,470 | 5,390 | 5,420 | 98,200 | 2,710 |
| 2017-06-21 | 5,440 | 5,500 | 5,430 | 5,460 | 128,500 | 2,730 |
| 2017-06-20 | 5,450 | 5,450 | 5,400 | 5,410 | 106,600 | 2,705 |
| 2017-06-19 | 5,350 | 5,430 | 5,350 | 5,430 | 96,300 | 2,715 |
| 2017-06-16 | 5,330 | 5,340 | 5,280 | 5,330 | 212,100 | 2,665 |
| 2017-06-15 | 5,160 | 5,280 | 5,160 | 5,260 | 186,700 | 2,630 |
| 2017-06-14 | 5,140 | 5,170 | 5,120 | 5,140 | 141,200 | 2,570 |
| 2017-06-13 | 5,020 | 5,100 | 4,995 | 5,090 | 134,800 | 2,545 |
| 2017-06-12 | 5,050 | 5,070 | 5,010 | 5,050 | 151,500 | 2,525 |
| 2017-06-09 | 5,050 | 5,120 | 5,050 | 5,120 | 179,100 | 2,560 |
| 2017-06-08 | 5,260 | 5,270 | 5,130 | 5,150 | 138,800 | 2,575 |
| 2017-06-07 | 5,300 | 5,330 | 5,210 | 5,260 | 135,400 | 2,630 |
| 2017-06-06 | 5,360 | 5,390 | 5,340 | 5,360 | 87,600 | 2,680 |
| 2017-06-05 | 5,290 | 5,410 | 5,280 | 5,390 | 85,400 | 2,695 |
| 2017-06-02 | 5,410 | 5,410 | 5,300 | 5,330 | 143,600 | 2,665 |
| 2017-06-01 | 5,350 | 5,410 | 5,340 | 5,410 | 81,300 | 2,705 |
| 2017-05-31 | 5,390 | 5,390 | 5,320 | 5,350 | 83,800 | 2,675 |
| 2017-05-30 | 5,330 | 5,370 | 5,320 | 5,340 | 91,400 | 2,670 |
| 2017-05-29 | 5,290 | 5,340 | 5,290 | 5,320 | 69,300 | 2,660 |
| 2017-05-26 | 5,360 | 5,360 | 5,230 | 5,280 | 160,600 | 2,640 |
| 2017-05-25 | 5,320 | 5,400 | 5,320 | 5,360 | 111,000 | 2,680 |
| 2017-05-24 | 5,360 | 5,360 | 5,290 | 5,320 | 95,100 | 2,660 |
| 2017-05-23 | 5,380 | 5,390 | 5,320 | 5,340 | 113,800 | 2,670 |
| 2017-05-22 | 5,270 | 5,340 | 5,260 | 5,340 | 55,600 | 2,670 |
| 2017-05-19 | 5,290 | 5,300 | 5,230 | 5,260 | 134,500 | 2,630 |
| 2017-05-18 | 5,220 | 5,340 | 5,180 | 5,270 | 152,700 | 2,635 |
| 2017-05-17 | 5,210 | 5,230 | 5,170 | 5,230 | 150,500 | 2,615 |
| 2017-05-16 | 5,050 | 5,260 | 5,050 | 5,250 | 274,000 | 2,625 |
| 2017-05-15 | 4,950 | 5,040 | 4,935 | 5,040 | 112,900 | 2,520 |
| 2017-05-12 | 4,925 | 4,965 | 4,915 | 4,955 | 77,600 | 2,477.50 |
| 2017-05-11 | 5,000 | 5,000 | 4,940 | 4,955 | 68,200 | 2,477.50 |
| 2017-05-10 | 4,960 | 5,020 | 4,950 | 4,975 | 149,800 | 2,487.50 |
| 2017-05-09 | 4,925 | 4,940 | 4,905 | 4,930 | 103,900 | 2,465 |
| 2017-05-08 | 4,870 | 4,935 | 4,850 | 4,920 | 128,900 | 2,460 |
| 2017-05-02 | 4,835 | 4,875 | 4,820 | 4,870 | 102,900 | 2,435 |
| 2017-05-01 | 4,780 | 4,820 | 4,770 | 4,820 | 75,600 | 2,410 |
| 2017-04-28 | 4,755 | 4,840 | 4,725 | 4,835 | 207,800 | 2,417.50 |
| 2017-04-27 | 4,700 | 4,755 | 4,700 | 4,755 | 67,400 | 2,377.50 |
| 2017-04-26 | 4,730 | 4,745 | 4,700 | 4,745 | 103,500 | 2,372.50 |
| 2017-04-25 | 4,700 | 4,735 | 4,675 | 4,735 | 114,600 | 2,367.50 |
| 2017-04-24 | 4,645 | 4,720 | 4,640 | 4,720 | 142,900 | 2,360 |
| 2017-04-21 | 4,600 | 4,610 | 4,575 | 4,605 | 65,200 | 2,302.50 |
| 2017-04-20 | 4,560 | 4,590 | 4,540 | 4,585 | 74,800 | 2,292.50 |
| 2017-04-19 | 4,515 | 4,600 | 4,515 | 4,590 | 119,000 | 2,295 |
| 2017-04-18 | 4,510 | 4,535 | 4,500 | 4,515 | 53,200 | 2,257.50 |
| 2017-04-17 | 4,450 | 4,510 | 4,445 | 4,495 | 69,800 | 2,247.50 |
| 2017-04-14 | 4,500 | 4,500 | 4,445 | 4,450 | 93,000 | 2,225 |
| 2017-04-13 | 4,460 | 4,515 | 4,430 | 4,510 | 106,700 | 2,255 |
| 2017-04-12 | 4,490 | 4,495 | 4,450 | 4,460 | 128,500 | 2,230 |
| 2017-04-11 | 4,420 | 4,535 | 4,420 | 4,510 | 166,500 | 2,255 |
| 2017-04-10 | 4,465 | 4,480 | 4,435 | 4,445 | 88,100 | 2,222.50 |
| 2017-04-07 | 4,445 | 4,480 | 4,420 | 4,450 | 129,500 | 2,225 |
| 2017-04-06 | 4,480 | 4,490 | 4,395 | 4,410 | 128,500 | 2,205 |
| 2017-04-05 | 4,475 | 4,505 | 4,460 | 4,485 | 146,900 | 2,242.50 |
| 2017-04-04 | 4,470 | 4,505 | 4,440 | 4,455 | 127,100 | 2,227.50 |
| 2017-04-03 | 4,470 | 4,535 | 4,465 | 4,510 | 117,500 | 2,255 |
| 2017-03-31 | 4,485 | 4,540 | 4,465 | 4,465 | 155,700 | 2,232.50 |
| 2017-03-30 | 4,480 | 4,505 | 4,445 | 4,455 | 124,600 | 2,227.50 |
| 2017-03-29 | 4,545 | 4,555 | 4,515 | 4,550 | 100,700 | 2,275 |
| 2017-03-28 | 4,540 | 4,600 | 4,540 | 4,600 | 264,500 | 2,300 |
| 2017-03-27 | 4,590 | 4,605 | 4,545 | 4,555 | 121,000 | 2,277.50 |
| 2017-03-24 | 4,595 | 4,640 | 4,565 | 4,615 | 107,500 | 2,307.50 |
| 2017-03-23 | 4,605 | 4,615 | 4,560 | 4,580 | 115,600 | 2,290 |
| 2017-03-22 | 4,635 | 4,680 | 4,620 | 4,620 | 87,400 | 2,310 |
| 2017-03-21 | 4,665 | 4,690 | 4,645 | 4,675 | 95,700 | 2,337.50 |
| 2017-03-17 | 4,680 | 4,700 | 4,645 | 4,680 | 88,800 | 2,340 |
| 2017-03-16 | 4,675 | 4,705 | 4,675 | 4,690 | 62,400 | 2,345 |
| 2017-03-15 | 4,690 | 4,745 | 4,685 | 4,710 | 76,100 | 2,355 |
| 2017-03-14 | 4,735 | 4,745 | 4,690 | 4,690 | 76,300 | 2,345 |
| 2017-03-13 | 4,700 | 4,730 | 4,670 | 4,705 | 69,200 | 2,352.50 |
| 2017-03-10 | 4,675 | 4,705 | 4,650 | 4,695 | 149,800 | 2,347.50 |
| 2017-03-09 | 4,640 | 4,640 | 4,575 | 4,610 | 120,700 | 2,305 |
| 2017-03-08 | 4,645 | 4,655 | 4,575 | 4,645 | 123,300 | 2,322.50 |
| 2017-03-07 | 4,625 | 4,650 | 4,600 | 4,635 | 123,000 | 2,317.50 |
| 2017-03-06 | 4,640 | 4,640 | 4,610 | 4,615 | 73,900 | 2,307.50 |
| 2017-03-03 | 4,675 | 4,680 | 4,610 | 4,625 | 99,400 | 2,312.50 |
| 2017-03-02 | 4,700 | 4,720 | 4,640 | 4,660 | 133,300 | 2,330 |
| 2017-03-01 | 4,685 | 4,700 | 4,630 | 4,690 | 127,800 | 2,345 |
| 2017-02-28 | 4,675 | 4,715 | 4,660 | 4,660 | 174,000 | 2,330 |
| 2017-02-27 | 4,700 | 4,750 | 4,685 | 4,730 | 89,300 | 2,365 |
| 2017-02-24 | 4,745 | 4,770 | 4,725 | 4,750 | 98,100 | 2,375 |
| 2017-02-23 | 4,800 | 4,840 | 4,750 | 4,790 | 97,900 | 2,395 |
| 2017-02-22 | 4,710 | 4,770 | 4,685 | 4,765 | 116,400 | 2,382.50 |
| 2017-02-21 | 4,735 | 4,765 | 4,725 | 4,745 | 92,000 | 2,372.50 |
| 2017-02-20 | 4,725 | 4,770 | 4,705 | 4,735 | 117,800 | 2,367.50 |
| 2017-02-17 | 4,730 | 4,735 | 4,680 | 4,725 | 124,400 | 2,362.50 |
| 2017-02-16 | 4,730 | 4,745 | 4,710 | 4,730 | 102,800 | 2,365 |
| 2017-02-15 | 4,715 | 4,770 | 4,705 | 4,730 | 136,800 | 2,365 |
| 2017-02-14 | 4,725 | 4,785 | 4,720 | 4,730 | 215,400 | 2,365 |
| 2017-02-13 | 4,700 | 4,800 | 4,690 | 4,750 | 266,500 | 2,375 |
| 2017-02-10 | 4,510 | 4,570 | 4,460 | 4,560 | 163,400 | 2,280 |
| 2017-02-09 | 4,435 | 4,465 | 4,405 | 4,455 | 85,400 | 2,227.50 |
| 2017-02-08 | 4,400 | 4,450 | 4,395 | 4,450 | 66,800 | 2,225 |
| 2017-02-07 | 4,405 | 4,430 | 4,380 | 4,400 | 103,000 | 2,200 |
| 2017-02-06 | 4,440 | 4,450 | 4,395 | 4,425 | 70,100 | 2,212.50 |
| 2017-02-03 | 4,400 | 4,435 | 4,330 | 4,380 | 175,800 | 2,190 |
| 2017-02-02 | 4,475 | 4,490 | 4,405 | 4,415 | 100,800 | 2,207.50 |
| 2017-02-01 | 4,430 | 4,475 | 4,405 | 4,460 | 104,200 | 2,230 |
| 2017-01-31 | 4,480 | 4,525 | 4,465 | 4,485 | 139,200 | 2,242.50 |
| 2017-01-30 | 4,500 | 4,535 | 4,495 | 4,520 | 67,900 | 2,260 |
| 2017-01-27 | 4,550 | 4,565 | 4,515 | 4,520 | 60,100 | 2,260 |
| 2017-01-26 | 4,520 | 4,550 | 4,485 | 4,540 | 90,400 | 2,270 |
| 2017-01-25 | 4,490 | 4,510 | 4,425 | 4,480 | 162,600 | 2,240 |
| 2017-01-24 | 4,415 | 4,475 | 4,375 | 4,460 | 165,200 | 2,230 |
| 2017-01-23 | 4,510 | 4,520 | 4,475 | 4,480 | 83,900 | 2,240 |
| 2017-01-20 | 4,525 | 4,560 | 4,475 | 4,550 | 117,600 | 2,275 |
| 2017-01-19 | 4,595 | 4,600 | 4,565 | 4,575 | 85,700 | 2,287.50 |
| 2017-01-18 | 4,600 | 4,600 | 4,530 | 4,555 | 104,000 | 2,277.50 |
| 2017-01-17 | 4,640 | 4,655 | 4,575 | 4,590 | 104,800 | 2,295 |
| 2017-01-16 | 4,725 | 4,740 | 4,670 | 4,695 | 71,200 | 2,347.50 |
| 2017-01-13 | 4,720 | 4,780 | 4,705 | 4,725 | 125,500 | 2,362.50 |
| 2017-01-12 | 4,755 | 4,755 | 4,690 | 4,700 | 110,400 | 2,350 |
| 2017-01-11 | 4,745 | 4,745 | 4,695 | 4,705 | 68,500 | 2,352.50 |
| 2017-01-10 | 4,800 | 4,800 | 4,730 | 4,750 | 114,700 | 2,375 |
| 2017-01-06 | 4,710 | 4,840 | 4,710 | 4,805 | 230,700 | 2,402.50 |
| 2017-01-05 | 4,690 | 4,745 | 4,670 | 4,715 | 126,900 | 2,357.50 |
| 2017-01-04 | 4,620 | 4,680 | 4,620 | 4,655 | 123,200 | 2,327.50 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2006-06-27]1株→2株 [2004-03-26]1株→2株 [1997-03-26]1株→1.25株
