7606 (株)ユナイテッドアローズ 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 | 4,550 | 4,600 | 4,525 | 4,575 | 80,400 | 4,575 |
| 2017-12-28 | 4,555 | 4,590 | 4,505 | 4,560 | 123,600 | 4,560 |
| 2017-12-27 | 4,555 | 4,620 | 4,545 | 4,585 | 73,300 | 4,585 |
| 2017-12-26 | 4,520 | 4,620 | 4,470 | 4,585 | 151,700 | 4,585 |
| 2017-12-25 | 4,550 | 4,550 | 4,460 | 4,465 | 65,000 | 4,465 |
| 2017-12-22 | 4,520 | 4,560 | 4,510 | 4,545 | 71,900 | 4,545 |
| 2017-12-21 | 4,495 | 4,530 | 4,470 | 4,515 | 91,700 | 4,515 |
| 2017-12-20 | 4,520 | 4,565 | 4,485 | 4,505 | 131,900 | 4,505 |
| 2017-12-19 | 4,510 | 4,545 | 4,485 | 4,530 | 91,900 | 4,530 |
| 2017-12-18 | 4,535 | 4,570 | 4,485 | 4,540 | 150,600 | 4,540 |
| 2017-12-15 | 4,455 | 4,560 | 4,365 | 4,535 | 245,900 | 4,535 |
| 2017-12-14 | 4,420 | 4,460 | 4,360 | 4,455 | 194,500 | 4,455 |
| 2017-12-13 | 4,450 | 4,450 | 4,360 | 4,395 | 211,600 | 4,395 |
| 2017-12-12 | 4,490 | 4,540 | 4,455 | 4,465 | 141,400 | 4,465 |
| 2017-12-11 | 4,540 | 4,555 | 4,445 | 4,550 | 143,000 | 4,550 |
| 2017-12-08 | 4,420 | 4,535 | 4,420 | 4,510 | 270,800 | 4,510 |
| 2017-12-07 | 4,325 | 4,475 | 4,315 | 4,445 | 255,600 | 4,445 |
| 2017-12-06 | 4,315 | 4,395 | 4,270 | 4,280 | 178,000 | 4,280 |
| 2017-12-05 | 4,260 | 4,390 | 4,230 | 4,365 | 292,900 | 4,365 |
| 2017-12-04 | 4,165 | 4,215 | 4,105 | 4,190 | 203,100 | 4,190 |
| 2017-12-01 | 4,225 | 4,295 | 4,155 | 4,185 | 267,900 | 4,185 |
| 2017-11-30 | 4,155 | 4,250 | 4,150 | 4,240 | 263,200 | 4,240 |
| 2017-11-29 | 4,105 | 4,160 | 4,055 | 4,130 | 223,900 | 4,130 |
| 2017-11-28 | 4,065 | 4,105 | 4,005 | 4,095 | 91,400 | 4,095 |
| 2017-11-27 | 4,045 | 4,085 | 4,010 | 4,065 | 108,200 | 4,065 |
| 2017-11-24 | 3,985 | 4,115 | 3,975 | 4,100 | 314,300 | 4,100 |
| 2017-11-22 | 3,930 | 3,990 | 3,885 | 3,955 | 242,600 | 3,955 |
| 2017-11-21 | 3,980 | 3,995 | 3,905 | 3,930 | 137,400 | 3,930 |
| 2017-11-20 | 3,875 | 3,945 | 3,850 | 3,945 | 183,300 | 3,945 |
| 2017-11-17 | 3,800 | 3,860 | 3,770 | 3,840 | 215,900 | 3,840 |
| 2017-11-16 | 3,750 | 3,810 | 3,740 | 3,800 | 167,100 | 3,800 |
| 2017-11-15 | 3,795 | 3,805 | 3,775 | 3,800 | 253,700 | 3,800 |
| 2017-11-13 | 3,895 | 3,910 | 3,830 | 3,855 | 319,100 | 3,855 |
| 2017-11-10 | 3,920 | 3,960 | 3,895 | 3,910 | 177,700 | 3,910 |
| 2017-11-09 | 3,895 | 3,960 | 3,880 | 3,915 | 447,400 | 3,915 |
| 2017-11-08 | 3,975 | 4,055 | 3,965 | 4,035 | 344,700 | 4,035 |
| 2017-11-07 | 4,060 | 4,060 | 3,895 | 3,920 | 590,900 | 3,920 |
| 2017-11-06 | 4,175 | 4,185 | 4,080 | 4,080 | 237,000 | 4,080 |
| 2017-11-02 | 4,190 | 4,205 | 4,105 | 4,105 | 341,400 | 4,105 |
| 2017-11-01 | 4,255 | 4,255 | 4,130 | 4,200 | 191,200 | 4,200 |
| 2017-10-31 | 4,255 | 4,265 | 4,185 | 4,240 | 217,300 | 4,240 |
| 2017-10-30 | 4,470 | 4,470 | 4,275 | 4,320 | 477,600 | 4,320 |
| 2017-10-27 | 4,210 | 4,220 | 4,180 | 4,190 | 120,700 | 4,190 |
| 2017-10-26 | 4,135 | 4,205 | 4,135 | 4,195 | 258,300 | 4,195 |
| 2017-10-25 | 4,125 | 4,180 | 4,060 | 4,065 | 172,000 | 4,065 |
| 2017-10-24 | 4,125 | 4,175 | 4,110 | 4,125 | 99,000 | 4,125 |
| 2017-10-23 | 4,115 | 4,135 | 4,080 | 4,115 | 85,900 | 4,115 |
| 2017-10-20 | 4,080 | 4,135 | 4,075 | 4,095 | 120,200 | 4,095 |
| 2017-10-19 | 4,120 | 4,170 | 4,065 | 4,080 | 219,800 | 4,080 |
| 2017-10-18 | 4,150 | 4,185 | 4,085 | 4,100 | 187,700 | 4,100 |
| 2017-10-17 | 4,160 | 4,180 | 4,135 | 4,150 | 129,100 | 4,150 |
| 2017-10-16 | 4,190 | 4,215 | 4,105 | 4,120 | 182,500 | 4,120 |
| 2017-10-13 | 4,180 | 4,215 | 4,130 | 4,210 | 140,600 | 4,210 |
| 2017-10-12 | 4,180 | 4,185 | 4,125 | 4,175 | 167,800 | 4,175 |
| 2017-10-11 | 4,210 | 4,245 | 4,190 | 4,205 | 228,700 | 4,205 |
| 2017-10-10 | 4,030 | 4,165 | 4,015 | 4,145 | 452,500 | 4,145 |
| 2017-10-06 | 4,000 | 4,015 | 3,960 | 3,990 | 129,400 | 3,990 |
| 2017-10-05 | 4,050 | 4,055 | 3,975 | 3,980 | 162,100 | 3,980 |
| 2017-10-04 | 4,200 | 4,300 | 4,050 | 4,050 | 473,700 | 4,050 |
| 2017-10-03 | 4,060 | 4,110 | 4,030 | 4,080 | 156,600 | 4,080 |
| 2017-10-02 | 4,040 | 4,110 | 4,040 | 4,060 | 180,400 | 4,060 |
| 2017-09-29 | 4,000 | 4,100 | 3,905 | 4,090 | 264,300 | 4,090 |
| 2017-09-28 | 4,080 | 4,095 | 4,025 | 4,040 | 180,000 | 4,040 |
| 2017-09-27 | 4,045 | 4,110 | 4,015 | 4,100 | 153,900 | 4,100 |
| 2017-09-26 | 4,020 | 4,065 | 4,015 | 4,050 | 100,400 | 4,050 |
| 2017-09-25 | 3,995 | 4,055 | 3,925 | 4,035 | 196,300 | 4,035 |
| 2017-09-22 | 3,975 | 4,005 | 3,925 | 3,950 | 193,200 | 3,950 |
| 2017-09-21 | 4,005 | 4,020 | 3,920 | 3,925 | 260,000 | 3,925 |
| 2017-09-20 | 4,045 | 4,080 | 3,905 | 3,995 | 368,100 | 3,995 |
| 2017-09-19 | 4,035 | 4,105 | 4,000 | 4,100 | 235,400 | 4,100 |
| 2017-09-15 | 4,030 | 4,045 | 3,970 | 4,045 | 214,800 | 4,045 |
| 2017-09-14 | 4,015 | 4,090 | 3,925 | 4,040 | 356,100 | 4,040 |
| 2017-09-13 | 4,000 | 4,080 | 3,985 | 4,050 | 300,300 | 4,050 |
| 2017-09-12 | 3,915 | 3,960 | 3,865 | 3,940 | 176,200 | 3,940 |
| 2017-09-11 | 3,845 | 3,895 | 3,815 | 3,895 | 203,300 | 3,895 |
| 2017-09-08 | 3,820 | 3,865 | 3,790 | 3,800 | 231,600 | 3,800 |
| 2017-09-07 | 3,800 | 3,835 | 3,780 | 3,820 | 372,100 | 3,820 |
| 2017-09-06 | 3,675 | 3,805 | 3,615 | 3,770 | 466,600 | 3,770 |
| 2017-09-05 | 3,730 | 3,780 | 3,630 | 3,665 | 504,300 | 3,665 |
| 2017-09-04 | 3,605 | 3,675 | 3,570 | 3,660 | 173,800 | 3,660 |
| 2017-09-01 | 3,685 | 3,695 | 3,635 | 3,655 | 178,500 | 3,655 |
| 2017-08-31 | 3,635 | 3,700 | 3,630 | 3,670 | 163,000 | 3,670 |
| 2017-08-30 | 3,585 | 3,650 | 3,570 | 3,605 | 220,800 | 3,605 |
| 2017-08-29 | 3,560 | 3,630 | 3,520 | 3,550 | 177,000 | 3,550 |
| 2017-08-28 | 3,590 | 3,620 | 3,545 | 3,560 | 168,900 | 3,560 |
| 2017-08-25 | 3,535 | 3,575 | 3,485 | 3,550 | 201,100 | 3,550 |
| 2017-08-24 | 3,530 | 3,600 | 3,530 | 3,535 | 219,400 | 3,535 |
| 2017-08-23 | 3,480 | 3,530 | 3,480 | 3,530 | 173,900 | 3,530 |
| 2017-08-22 | 3,440 | 3,480 | 3,430 | 3,460 | 96,000 | 3,460 |
| 2017-08-21 | 3,465 | 3,505 | 3,445 | 3,450 | 127,900 | 3,450 |
| 2017-08-18 | 3,435 | 3,470 | 3,405 | 3,460 | 109,600 | 3,460 |
| 2017-08-17 | 3,475 | 3,515 | 3,465 | 3,470 | 140,200 | 3,470 |
| 2017-08-16 | 3,515 | 3,565 | 3,510 | 3,515 | 131,300 | 3,515 |
| 2017-08-15 | 3,610 | 3,620 | 3,530 | 3,550 | 177,400 | 3,550 |
| 2017-08-14 | 3,535 | 3,635 | 3,515 | 3,615 | 192,000 | 3,615 |
| 2017-08-10 | 3,550 | 3,615 | 3,520 | 3,595 | 175,100 | 3,595 |
| 2017-08-09 | 3,530 | 3,620 | 3,525 | 3,560 | 441,100 | 3,560 |
| 2017-08-08 | 3,415 | 3,430 | 3,395 | 3,430 | 291,700 | 3,430 |
| 2017-08-07 | 3,435 | 3,475 | 3,350 | 3,400 | 567,300 | 3,400 |
| 2017-08-04 | 3,240 | 3,240 | 3,190 | 3,225 | 206,700 | 3,225 |
| 2017-08-03 | 3,355 | 3,355 | 3,210 | 3,250 | 497,800 | 3,250 |
| 2017-08-02 | 3,375 | 3,390 | 3,355 | 3,370 | 129,600 | 3,370 |
| 2017-08-01 | 3,340 | 3,375 | 3,325 | 3,365 | 121,100 | 3,365 |
| 2017-07-31 | 3,380 | 3,465 | 3,335 | 3,345 | 278,100 | 3,345 |
| 2017-07-28 | 3,325 | 3,355 | 3,315 | 3,355 | 111,500 | 3,355 |
| 2017-07-27 | 3,355 | 3,375 | 3,330 | 3,335 | 107,800 | 3,335 |
| 2017-07-26 | 3,385 | 3,390 | 3,350 | 3,365 | 139,900 | 3,365 |
| 2017-07-25 | 3,365 | 3,370 | 3,325 | 3,335 | 80,700 | 3,335 |
| 2017-07-24 | 3,365 | 3,370 | 3,320 | 3,350 | 150,900 | 3,350 |
| 2017-07-21 | 3,365 | 3,380 | 3,345 | 3,370 | 104,400 | 3,370 |
| 2017-07-20 | 3,400 | 3,415 | 3,350 | 3,365 | 108,500 | 3,365 |
| 2017-07-19 | 3,360 | 3,395 | 3,330 | 3,360 | 162,600 | 3,360 |
| 2017-07-18 | 3,400 | 3,400 | 3,355 | 3,375 | 131,900 | 3,375 |
| 2017-07-14 | 3,445 | 3,450 | 3,390 | 3,400 | 157,600 | 3,400 |
| 2017-07-13 | 3,490 | 3,505 | 3,415 | 3,430 | 143,400 | 3,430 |
| 2017-07-12 | 3,440 | 3,485 | 3,435 | 3,445 | 126,300 | 3,445 |
| 2017-07-11 | 3,425 | 3,465 | 3,385 | 3,455 | 220,400 | 3,455 |
| 2017-07-10 | 3,465 | 3,465 | 3,425 | 3,445 | 133,300 | 3,445 |
| 2017-07-07 | 3,485 | 3,510 | 3,400 | 3,435 | 250,900 | 3,435 |
| 2017-07-06 | 3,485 | 3,535 | 3,475 | 3,530 | 234,300 | 3,530 |
| 2017-07-05 | 3,550 | 3,570 | 3,480 | 3,520 | 215,700 | 3,520 |
| 2017-07-04 | 3,595 | 3,595 | 3,485 | 3,505 | 287,300 | 3,505 |
| 2017-07-03 | 3,590 | 3,620 | 3,550 | 3,565 | 217,900 | 3,565 |
| 2017-06-30 | 3,585 | 3,670 | 3,555 | 3,645 | 256,600 | 3,645 |
| 2017-06-29 | 3,645 | 3,660 | 3,590 | 3,625 | 360,500 | 3,625 |
| 2017-06-28 | 3,750 | 3,765 | 3,640 | 3,650 | 240,000 | 3,650 |
| 2017-06-27 | 3,765 | 3,830 | 3,750 | 3,750 | 182,600 | 3,750 |
| 2017-06-26 | 3,735 | 3,825 | 3,705 | 3,765 | 321,900 | 3,765 |
| 2017-06-23 | 3,670 | 3,835 | 3,650 | 3,735 | 342,000 | 3,735 |
| 2017-06-22 | 3,505 | 3,665 | 3,505 | 3,650 | 468,000 | 3,650 |
| 2017-06-21 | 3,520 | 3,530 | 3,490 | 3,510 | 135,600 | 3,510 |
| 2017-06-20 | 3,445 | 3,565 | 3,425 | 3,555 | 420,800 | 3,555 |
| 2017-06-19 | 3,370 | 3,420 | 3,360 | 3,390 | 142,900 | 3,390 |
| 2017-06-16 | 3,360 | 3,375 | 3,320 | 3,370 | 269,000 | 3,370 |
| 2017-06-15 | 3,340 | 3,380 | 3,325 | 3,370 | 100,100 | 3,370 |
| 2017-06-14 | 3,370 | 3,385 | 3,340 | 3,340 | 113,300 | 3,340 |
| 2017-06-13 | 3,335 | 3,385 | 3,330 | 3,345 | 136,900 | 3,345 |
| 2017-06-12 | 3,350 | 3,365 | 3,280 | 3,320 | 204,500 | 3,320 |
| 2017-06-09 | 3,370 | 3,405 | 3,355 | 3,380 | 123,400 | 3,380 |
| 2017-06-08 | 3,475 | 3,475 | 3,385 | 3,385 | 125,200 | 3,385 |
| 2017-06-07 | 3,455 | 3,460 | 3,405 | 3,425 | 141,300 | 3,425 |
| 2017-06-06 | 3,520 | 3,530 | 3,460 | 3,465 | 198,800 | 3,465 |
| 2017-06-05 | 3,420 | 3,540 | 3,420 | 3,525 | 218,300 | 3,525 |
| 2017-06-02 | 3,460 | 3,510 | 3,420 | 3,420 | 231,500 | 3,420 |
| 2017-06-01 | 3,335 | 3,435 | 3,335 | 3,430 | 216,300 | 3,430 |
| 2017-05-31 | 3,375 | 3,380 | 3,325 | 3,345 | 192,100 | 3,345 |
| 2017-05-30 | 3,395 | 3,400 | 3,320 | 3,385 | 149,800 | 3,385 |
| 2017-05-29 | 3,345 | 3,400 | 3,320 | 3,395 | 127,300 | 3,395 |
| 2017-05-26 | 3,370 | 3,380 | 3,325 | 3,335 | 142,000 | 3,335 |
| 2017-05-25 | 3,405 | 3,405 | 3,360 | 3,365 | 131,300 | 3,365 |
| 2017-05-24 | 3,365 | 3,420 | 3,340 | 3,410 | 183,200 | 3,410 |
| 2017-05-23 | 3,395 | 3,395 | 3,315 | 3,350 | 224,000 | 3,350 |
| 2017-05-22 | 3,340 | 3,370 | 3,295 | 3,335 | 145,200 | 3,335 |
| 2017-05-19 | 3,375 | 3,385 | 3,330 | 3,335 | 151,100 | 3,335 |
| 2017-05-18 | 3,330 | 3,390 | 3,315 | 3,385 | 161,500 | 3,385 |
| 2017-05-17 | 3,390 | 3,405 | 3,355 | 3,370 | 250,900 | 3,370 |
| 2017-05-16 | 3,425 | 3,435 | 3,385 | 3,405 | 265,500 | 3,405 |
| 2017-05-15 | 3,450 | 3,450 | 3,410 | 3,420 | 209,300 | 3,420 |
| 2017-05-12 | 3,510 | 3,510 | 3,480 | 3,480 | 233,400 | 3,480 |
| 2017-05-11 | 3,535 | 3,535 | 3,495 | 3,520 | 222,600 | 3,520 |
| 2017-05-10 | 3,395 | 3,520 | 3,370 | 3,520 | 531,000 | 3,520 |
| 2017-05-09 | 3,450 | 3,465 | 3,370 | 3,390 | 961,500 | 3,390 |
| 2017-05-08 | 3,550 | 3,600 | 3,505 | 3,600 | 368,500 | 3,600 |
| 2017-05-02 | 3,465 | 3,575 | 3,455 | 3,540 | 405,300 | 3,540 |
| 2017-05-01 | 3,485 | 3,485 | 3,430 | 3,450 | 95,900 | 3,450 |
| 2017-04-28 | 3,450 | 3,475 | 3,440 | 3,450 | 88,400 | 3,450 |
| 2017-04-27 | 3,450 | 3,510 | 3,430 | 3,440 | 187,600 | 3,440 |
| 2017-04-26 | 3,445 | 3,460 | 3,410 | 3,450 | 107,700 | 3,450 |
| 2017-04-25 | 3,385 | 3,460 | 3,385 | 3,455 | 202,400 | 3,455 |
| 2017-04-24 | 3,400 | 3,405 | 3,295 | 3,380 | 374,300 | 3,380 |
| 2017-04-21 | 3,365 | 3,415 | 3,330 | 3,410 | 278,900 | 3,410 |
| 2017-04-20 | 3,385 | 3,450 | 3,365 | 3,430 | 201,400 | 3,430 |
| 2017-04-19 | 3,400 | 3,410 | 3,375 | 3,400 | 183,700 | 3,400 |
| 2017-04-18 | 3,405 | 3,410 | 3,360 | 3,380 | 143,300 | 3,380 |
| 2017-04-17 | 3,260 | 3,390 | 3,260 | 3,375 | 174,400 | 3,375 |
| 2017-04-14 | 3,335 | 3,340 | 3,250 | 3,260 | 119,800 | 3,260 |
| 2017-04-13 | 3,290 | 3,350 | 3,280 | 3,335 | 191,600 | 3,335 |
| 2017-04-12 | 3,285 | 3,290 | 3,235 | 3,280 | 195,600 | 3,280 |
| 2017-04-11 | 3,335 | 3,335 | 3,285 | 3,295 | 151,800 | 3,295 |
| 2017-04-10 | 3,355 | 3,385 | 3,335 | 3,350 | 155,900 | 3,350 |
| 2017-04-07 | 3,320 | 3,385 | 3,305 | 3,345 | 263,200 | 3,345 |
| 2017-04-06 | 3,330 | 3,350 | 3,280 | 3,305 | 197,900 | 3,305 |
| 2017-04-05 | 3,295 | 3,315 | 3,245 | 3,310 | 176,900 | 3,310 |
| 2017-04-04 | 3,400 | 3,420 | 3,315 | 3,325 | 291,600 | 3,325 |
| 2017-04-03 | 3,360 | 3,410 | 3,350 | 3,405 | 266,200 | 3,405 |
| 2017-03-31 | 3,340 | 3,445 | 3,310 | 3,370 | 456,400 | 3,370 |
| 2017-03-30 | 3,355 | 3,395 | 3,285 | 3,300 | 264,000 | 3,300 |
| 2017-03-29 | 3,230 | 3,325 | 3,225 | 3,315 | 538,600 | 3,315 |
| 2017-03-28 | 3,285 | 3,325 | 3,260 | 3,315 | 792,800 | 3,315 |
| 2017-03-27 | 3,270 | 3,280 | 3,210 | 3,215 | 641,200 | 3,215 |
| 2017-03-24 | 3,280 | 3,335 | 3,280 | 3,310 | 344,500 | 3,310 |
| 2017-03-23 | 3,305 | 3,335 | 3,280 | 3,315 | 398,700 | 3,315 |
| 2017-03-22 | 3,355 | 3,355 | 3,245 | 3,325 | 422,600 | 3,325 |
| 2017-03-21 | 3,420 | 3,435 | 3,380 | 3,390 | 240,700 | 3,390 |
| 2017-03-17 | 3,370 | 3,405 | 3,350 | 3,350 | 352,100 | 3,350 |
| 2017-03-16 | 3,350 | 3,360 | 3,325 | 3,345 | 130,000 | 3,345 |
| 2017-03-15 | 3,360 | 3,385 | 3,320 | 3,365 | 179,900 | 3,365 |
| 2017-03-14 | 3,380 | 3,385 | 3,340 | 3,355 | 305,100 | 3,355 |
| 2017-03-13 | 3,405 | 3,470 | 3,385 | 3,390 | 291,100 | 3,390 |
| 2017-03-10 | 3,430 | 3,445 | 3,370 | 3,390 | 522,800 | 3,390 |
| 2017-03-09 | 3,550 | 3,560 | 3,450 | 3,455 | 254,900 | 3,455 |
| 2017-03-08 | 3,575 | 3,605 | 3,535 | 3,540 | 188,500 | 3,540 |
| 2017-03-07 | 3,550 | 3,660 | 3,550 | 3,585 | 215,300 | 3,585 |
| 2017-03-06 | 3,525 | 3,535 | 3,485 | 3,515 | 159,200 | 3,515 |
| 2017-03-03 | 3,640 | 3,710 | 3,520 | 3,535 | 422,000 | 3,535 |
| 2017-03-02 | 3,600 | 3,625 | 3,560 | 3,570 | 161,900 | 3,570 |
| 2017-03-01 | 3,535 | 3,565 | 3,520 | 3,555 | 143,200 | 3,555 |
| 2017-02-28 | 3,515 | 3,580 | 3,505 | 3,535 | 188,700 | 3,535 |
| 2017-02-27 | 3,605 | 3,605 | 3,500 | 3,505 | 248,100 | 3,505 |
| 2017-02-24 | 3,600 | 3,655 | 3,590 | 3,615 | 147,000 | 3,615 |
| 2017-02-23 | 3,560 | 3,665 | 3,545 | 3,650 | 215,200 | 3,650 |
| 2017-02-22 | 3,540 | 3,570 | 3,500 | 3,560 | 164,600 | 3,560 |
| 2017-02-21 | 3,495 | 3,555 | 3,465 | 3,550 | 175,200 | 3,550 |
| 2017-02-20 | 3,485 | 3,505 | 3,445 | 3,495 | 279,400 | 3,495 |
| 2017-02-17 | 3,520 | 3,565 | 3,480 | 3,540 | 339,500 | 3,540 |
| 2017-02-16 | 3,595 | 3,665 | 3,580 | 3,605 | 274,800 | 3,605 |
| 2017-02-15 | 3,570 | 3,600 | 3,560 | 3,580 | 215,900 | 3,580 |
| 2017-02-14 | 3,555 | 3,590 | 3,525 | 3,535 | 246,600 | 3,535 |
| 2017-02-13 | 3,560 | 3,615 | 3,535 | 3,565 | 227,000 | 3,565 |
| 2017-02-10 | 3,535 | 3,540 | 3,475 | 3,520 | 218,500 | 3,520 |
| 2017-02-09 | 3,500 | 3,530 | 3,480 | 3,505 | 191,500 | 3,505 |
| 2017-02-08 | 3,395 | 3,540 | 3,395 | 3,525 | 411,300 | 3,525 |
| 2017-02-07 | 3,450 | 3,550 | 3,255 | 3,370 | 641,400 | 3,370 |
| 2017-02-06 | 3,260 | 3,310 | 3,255 | 3,310 | 256,500 | 3,310 |
| 2017-02-03 | 3,285 | 3,365 | 3,220 | 3,250 | 399,500 | 3,250 |
| 2017-02-02 | 3,220 | 3,310 | 3,185 | 3,195 | 269,500 | 3,195 |
| 2017-02-01 | 3,175 | 3,200 | 3,150 | 3,180 | 240,200 | 3,180 |
| 2017-01-31 | 3,200 | 3,210 | 3,165 | 3,190 | 136,100 | 3,190 |
| 2017-01-30 | 3,215 | 3,215 | 3,175 | 3,200 | 222,400 | 3,200 |
| 2017-01-27 | 3,160 | 3,240 | 3,125 | 3,235 | 326,100 | 3,235 |
| 2017-01-26 | 3,250 | 3,255 | 3,155 | 3,200 | 409,300 | 3,200 |
| 2017-01-25 | 3,230 | 3,265 | 3,210 | 3,230 | 202,700 | 3,230 |
| 2017-01-24 | 3,310 | 3,310 | 3,150 | 3,240 | 410,700 | 3,240 |
| 2017-01-23 | 3,375 | 3,395 | 3,350 | 3,355 | 231,300 | 3,355 |
| 2017-01-20 | 3,420 | 3,440 | 3,370 | 3,385 | 195,200 | 3,385 |
| 2017-01-19 | 3,425 | 3,465 | 3,425 | 3,440 | 105,800 | 3,440 |
| 2017-01-18 | 3,440 | 3,450 | 3,385 | 3,415 | 188,400 | 3,415 |
| 2017-01-17 | 3,440 | 3,440 | 3,370 | 3,385 | 162,700 | 3,385 |
| 2017-01-16 | 3,500 | 3,515 | 3,430 | 3,445 | 243,700 | 3,445 |
| 2017-01-13 | 3,465 | 3,555 | 3,440 | 3,530 | 276,100 | 3,530 |
| 2017-01-12 | 3,460 | 3,500 | 3,440 | 3,465 | 338,500 | 3,465 |
| 2017-01-11 | 3,400 | 3,460 | 3,380 | 3,450 | 259,400 | 3,450 |
| 2017-01-10 | 3,425 | 3,425 | 3,330 | 3,350 | 274,400 | 3,350 |
| 2017-01-06 | 3,315 | 3,500 | 3,305 | 3,420 | 439,000 | 3,420 |
| 2017-01-05 | 3,400 | 3,435 | 3,350 | 3,355 | 276,000 | 3,355 |
| 2017-01-04 | 3,225 | 3,375 | 3,215 | 3,365 | 387,700 | 3,365 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2004-03-26]1株→2株 [2000-03-28]1株→1.5株
