7630 (株)壱番屋 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 | 4,515 | 4,545 | 4,490 | 4,540 | 28,000 | 908 |
| 2017-12-28 | 4,520 | 4,520 | 4,485 | 4,495 | 41,300 | 899 |
| 2017-12-27 | 4,525 | 4,525 | 4,480 | 4,510 | 60,200 | 902 |
| 2017-12-26 | 4,585 | 4,620 | 4,535 | 4,560 | 50,900 | 912 |
| 2017-12-25 | 4,550 | 4,565 | 4,540 | 4,550 | 32,200 | 910 |
| 2017-12-22 | 4,545 | 4,570 | 4,525 | 4,560 | 39,900 | 912 |
| 2017-12-21 | 4,580 | 4,580 | 4,530 | 4,540 | 29,200 | 908 |
| 2017-12-20 | 4,560 | 4,560 | 4,515 | 4,515 | 21,500 | 903 |
| 2017-12-19 | 4,575 | 4,590 | 4,550 | 4,550 | 34,600 | 910 |
| 2017-12-18 | 4,550 | 4,585 | 4,525 | 4,540 | 48,200 | 908 |
| 2017-12-15 | 4,500 | 4,515 | 4,465 | 4,500 | 48,200 | 900 |
| 2017-12-14 | 4,450 | 4,490 | 4,450 | 4,485 | 34,900 | 897 |
| 2017-12-13 | 4,470 | 4,470 | 4,445 | 4,450 | 26,500 | 890 |
| 2017-12-12 | 4,500 | 4,505 | 4,440 | 4,455 | 42,700 | 891 |
| 2017-12-11 | 4,470 | 4,485 | 4,435 | 4,485 | 43,400 | 897 |
| 2017-12-08 | 4,365 | 4,445 | 4,365 | 4,445 | 41,000 | 889 |
| 2017-12-07 | 4,410 | 4,435 | 4,400 | 4,415 | 24,700 | 883 |
| 2017-12-06 | 4,425 | 4,435 | 4,370 | 4,375 | 37,100 | 875 |
| 2017-12-05 | 4,405 | 4,420 | 4,365 | 4,415 | 33,100 | 883 |
| 2017-12-04 | 4,425 | 4,485 | 4,400 | 4,405 | 66,500 | 881 |
| 2017-12-01 | 4,410 | 4,450 | 4,405 | 4,420 | 44,200 | 884 |
| 2017-11-30 | 4,400 | 4,410 | 4,360 | 4,405 | 54,500 | 881 |
| 2017-11-29 | 4,345 | 4,390 | 4,335 | 4,390 | 34,100 | 878 |
| 2017-11-28 | 4,330 | 4,335 | 4,310 | 4,335 | 28,200 | 867 |
| 2017-11-27 | 4,350 | 4,350 | 4,315 | 4,335 | 29,500 | 867 |
| 2017-11-24 | 4,290 | 4,345 | 4,275 | 4,340 | 32,600 | 868 |
| 2017-11-22 | 4,350 | 4,350 | 4,290 | 4,290 | 40,800 | 858 |
| 2017-11-21 | 4,320 | 4,340 | 4,290 | 4,330 | 36,300 | 866 |
| 2017-11-20 | 4,260 | 4,305 | 4,245 | 4,295 | 28,400 | 859 |
| 2017-11-17 | 4,280 | 4,310 | 4,250 | 4,260 | 38,200 | 852 |
| 2017-11-16 | 4,205 | 4,275 | 4,180 | 4,255 | 57,100 | 851 |
| 2017-11-15 | 4,315 | 4,320 | 4,225 | 4,230 | 74,800 | 846 |
| 2017-11-13 | 4,395 | 4,395 | 4,340 | 4,350 | 37,800 | 870 |
| 2017-11-10 | 4,390 | 4,405 | 4,350 | 4,365 | 64,100 | 873 |
| 2017-11-09 | 4,415 | 4,430 | 4,370 | 4,400 | 74,200 | 880 |
| 2017-11-08 | 4,420 | 4,430 | 4,395 | 4,415 | 27,500 | 883 |
| 2017-11-07 | 4,400 | 4,420 | 4,390 | 4,420 | 39,700 | 884 |
| 2017-11-06 | 4,395 | 4,440 | 4,395 | 4,420 | 45,200 | 884 |
| 2017-11-02 | 4,400 | 4,405 | 4,370 | 4,385 | 48,000 | 877 |
| 2017-11-01 | 4,400 | 4,400 | 4,370 | 4,395 | 43,800 | 879 |
| 2017-10-31 | 4,410 | 4,415 | 4,370 | 4,400 | 36,500 | 880 |
| 2017-10-30 | 4,415 | 4,415 | 4,370 | 4,390 | 64,300 | 878 |
| 2017-10-27 | 4,420 | 4,425 | 4,395 | 4,420 | 37,800 | 884 |
| 2017-10-26 | 4,400 | 4,410 | 4,375 | 4,395 | 41,700 | 879 |
| 2017-10-25 | 4,420 | 4,425 | 4,370 | 4,375 | 76,000 | 875 |
| 2017-10-24 | 4,435 | 4,460 | 4,370 | 4,450 | 97,400 | 890 |
| 2017-10-23 | 4,405 | 4,405 | 4,370 | 4,380 | 40,200 | 876 |
| 2017-10-20 | 4,370 | 4,400 | 4,355 | 4,375 | 30,500 | 875 |
| 2017-10-19 | 4,390 | 4,420 | 4,370 | 4,405 | 42,900 | 881 |
| 2017-10-18 | 4,445 | 4,470 | 4,370 | 4,400 | 65,600 | 880 |
| 2017-10-17 | 4,370 | 4,420 | 4,365 | 4,415 | 61,700 | 883 |
| 2017-10-16 | 4,385 | 4,400 | 4,350 | 4,370 | 84,600 | 874 |
| 2017-10-13 | 4,380 | 4,430 | 4,365 | 4,410 | 136,100 | 882 |
| 2017-10-12 | 4,480 | 4,495 | 4,440 | 4,455 | 58,900 | 891 |
| 2017-10-11 | 4,440 | 4,500 | 4,440 | 4,480 | 62,900 | 896 |
| 2017-10-10 | 4,500 | 4,500 | 4,360 | 4,420 | 108,000 | 884 |
| 2017-10-06 | 4,615 | 4,615 | 4,495 | 4,520 | 68,500 | 904 |
| 2017-10-05 | 4,590 | 4,625 | 4,580 | 4,620 | 37,900 | 924 |
| 2017-10-04 | 4,630 | 4,630 | 4,580 | 4,590 | 31,600 | 918 |
| 2017-10-03 | 4,655 | 4,660 | 4,605 | 4,615 | 37,300 | 923 |
| 2017-10-02 | 4,705 | 4,710 | 4,615 | 4,650 | 50,400 | 930 |
| 2017-09-29 | 4,700 | 4,720 | 4,680 | 4,680 | 24,200 | 936 |
| 2017-09-28 | 4,690 | 4,690 | 4,635 | 4,690 | 31,500 | 938 |
| 2017-09-27 | 4,730 | 4,730 | 4,655 | 4,675 | 25,700 | 935 |
| 2017-09-26 | 4,680 | 4,730 | 4,655 | 4,695 | 43,400 | 939 |
| 2017-09-25 | 4,660 | 4,685 | 4,615 | 4,680 | 53,000 | 936 |
| 2017-09-22 | 4,675 | 4,725 | 4,645 | 4,660 | 51,700 | 932 |
| 2017-09-21 | 4,730 | 4,740 | 4,655 | 4,710 | 63,200 | 942 |
| 2017-09-20 | 4,840 | 4,845 | 4,720 | 4,740 | 67,100 | 948 |
| 2017-09-19 | 4,750 | 4,815 | 4,740 | 4,815 | 69,700 | 963 |
| 2017-09-15 | 4,660 | 4,730 | 4,645 | 4,730 | 67,900 | 946 |
| 2017-09-14 | 4,615 | 4,670 | 4,615 | 4,660 | 35,200 | 932 |
| 2017-09-13 | 4,565 | 4,630 | 4,565 | 4,630 | 36,400 | 926 |
| 2017-09-12 | 4,645 | 4,645 | 4,595 | 4,610 | 37,000 | 922 |
| 2017-09-11 | 4,540 | 4,635 | 4,535 | 4,625 | 75,200 | 925 |
| 2017-09-08 | 4,535 | 4,545 | 4,490 | 4,535 | 59,700 | 907 |
| 2017-09-07 | 4,500 | 4,570 | 4,495 | 4,530 | 78,500 | 906 |
| 2017-09-06 | 4,355 | 4,485 | 4,340 | 4,480 | 79,700 | 896 |
| 2017-09-05 | 4,415 | 4,420 | 4,350 | 4,375 | 36,900 | 875 |
| 2017-09-04 | 4,435 | 4,470 | 4,370 | 4,415 | 70,400 | 883 |
| 2017-09-01 | 4,520 | 4,525 | 4,430 | 4,430 | 72,700 | 886 |
| 2017-08-31 | 4,490 | 4,520 | 4,440 | 4,500 | 114,000 | 900 |
| 2017-08-30 | 4,375 | 4,500 | 4,355 | 4,490 | 155,600 | 898 |
| 2017-08-29 | 4,300 | 4,350 | 4,300 | 4,345 | 293,100 | 869 |
| 2017-08-28 | 4,310 | 4,370 | 4,310 | 4,350 | 470,900 | 870 |
| 2017-08-25 | 4,290 | 4,335 | 4,280 | 4,320 | 139,500 | 864 |
| 2017-08-24 | 4,325 | 4,335 | 4,260 | 4,300 | 219,500 | 860 |
| 2017-08-23 | 4,345 | 4,370 | 4,325 | 4,360 | 324,000 | 872 |
| 2017-08-22 | 4,340 | 4,365 | 4,330 | 4,350 | 101,300 | 870 |
| 2017-08-21 | 4,350 | 4,390 | 4,315 | 4,340 | 126,600 | 868 |
| 2017-08-18 | 4,355 | 4,390 | 4,310 | 4,360 | 116,200 | 872 |
| 2017-08-17 | 4,265 | 4,395 | 4,265 | 4,375 | 135,000 | 875 |
| 2017-08-16 | 4,200 | 4,270 | 4,195 | 4,255 | 97,600 | 851 |
| 2017-08-15 | 4,140 | 4,190 | 4,140 | 4,180 | 63,200 | 836 |
| 2017-08-14 | 4,120 | 4,160 | 4,095 | 4,125 | 69,900 | 825 |
| 2017-08-10 | 4,065 | 4,140 | 4,065 | 4,130 | 59,000 | 826 |
| 2017-08-09 | 4,085 | 4,120 | 4,060 | 4,065 | 64,600 | 813 |
| 2017-08-08 | 4,050 | 4,080 | 4,045 | 4,080 | 43,700 | 816 |
| 2017-08-07 | 4,020 | 4,060 | 4,020 | 4,050 | 42,600 | 810 |
| 2017-08-04 | 4,005 | 4,020 | 3,985 | 4,020 | 29,400 | 804 |
| 2017-08-03 | 3,970 | 4,030 | 3,970 | 4,005 | 79,600 | 801 |
| 2017-08-02 | 3,990 | 3,990 | 3,955 | 3,965 | 29,600 | 793 |
| 2017-08-01 | 3,935 | 3,990 | 3,930 | 3,990 | 64,900 | 798 |
| 2017-07-31 | 3,925 | 3,945 | 3,915 | 3,930 | 49,600 | 786 |
| 2017-07-28 | 3,920 | 3,935 | 3,905 | 3,935 | 35,200 | 787 |
| 2017-07-27 | 3,900 | 3,940 | 3,900 | 3,920 | 55,600 | 784 |
| 2017-07-26 | 3,900 | 3,900 | 3,885 | 3,895 | 33,100 | 779 |
| 2017-07-25 | 3,875 | 3,880 | 3,855 | 3,880 | 26,700 | 776 |
| 2017-07-24 | 3,845 | 3,870 | 3,815 | 3,865 | 42,700 | 773 |
| 2017-07-21 | 3,820 | 3,835 | 3,800 | 3,835 | 26,000 | 767 |
| 2017-07-20 | 3,785 | 3,815 | 3,785 | 3,815 | 24,800 | 763 |
| 2017-07-19 | 3,805 | 3,820 | 3,780 | 3,785 | 52,300 | 757 |
| 2017-07-18 | 3,820 | 3,825 | 3,795 | 3,825 | 20,800 | 765 |
| 2017-07-14 | 3,830 | 3,830 | 3,795 | 3,810 | 20,100 | 762 |
| 2017-07-13 | 3,820 | 3,820 | 3,780 | 3,785 | 33,700 | 757 |
| 2017-07-12 | 3,835 | 3,835 | 3,790 | 3,795 | 29,300 | 759 |
| 2017-07-11 | 3,805 | 3,820 | 3,790 | 3,810 | 23,400 | 762 |
| 2017-07-10 | 3,800 | 3,820 | 3,795 | 3,805 | 24,500 | 761 |
| 2017-07-07 | 3,815 | 3,825 | 3,790 | 3,790 | 23,000 | 758 |
| 2017-07-06 | 3,790 | 3,825 | 3,790 | 3,815 | 15,000 | 763 |
| 2017-07-05 | 3,775 | 3,800 | 3,750 | 3,790 | 33,300 | 758 |
| 2017-07-04 | 3,800 | 3,820 | 3,780 | 3,780 | 29,000 | 756 |
| 2017-07-03 | 3,840 | 3,860 | 3,785 | 3,790 | 56,600 | 758 |
| 2017-06-30 | 3,865 | 3,875 | 3,835 | 3,845 | 40,000 | 769 |
| 2017-06-29 | 3,880 | 3,885 | 3,860 | 3,880 | 25,800 | 776 |
| 2017-06-28 | 3,950 | 3,950 | 3,870 | 3,875 | 52,300 | 775 |
| 2017-06-27 | 3,890 | 3,950 | 3,855 | 3,940 | 83,200 | 788 |
| 2017-06-26 | 3,845 | 3,910 | 3,845 | 3,890 | 71,200 | 778 |
| 2017-06-23 | 3,830 | 3,830 | 3,810 | 3,825 | 16,100 | 765 |
| 2017-06-22 | 3,865 | 3,865 | 3,830 | 3,840 | 21,800 | 768 |
| 2017-06-21 | 3,870 | 3,885 | 3,840 | 3,840 | 31,000 | 768 |
| 2017-06-20 | 3,870 | 3,885 | 3,870 | 3,875 | 30,700 | 775 |
| 2017-06-19 | 3,825 | 3,880 | 3,825 | 3,865 | 36,500 | 773 |
| 2017-06-16 | 3,875 | 3,880 | 3,810 | 3,815 | 52,500 | 763 |
| 2017-06-15 | 3,840 | 3,880 | 3,830 | 3,865 | 74,900 | 773 |
| 2017-06-14 | 3,810 | 3,830 | 3,800 | 3,815 | 46,300 | 763 |
| 2017-06-13 | 3,770 | 3,815 | 3,770 | 3,805 | 49,700 | 761 |
| 2017-06-12 | 3,735 | 3,770 | 3,720 | 3,765 | 31,100 | 753 |
| 2017-06-09 | 3,740 | 3,755 | 3,735 | 3,735 | 31,700 | 747 |
| 2017-06-08 | 3,750 | 3,785 | 3,745 | 3,745 | 27,900 | 749 |
| 2017-06-07 | 3,735 | 3,760 | 3,730 | 3,745 | 30,900 | 749 |
| 2017-06-06 | 3,785 | 3,785 | 3,740 | 3,745 | 28,200 | 749 |
| 2017-06-05 | 3,725 | 3,820 | 3,710 | 3,805 | 77,700 | 761 |
| 2017-06-02 | 3,700 | 3,720 | 3,690 | 3,715 | 42,000 | 743 |
| 2017-06-01 | 3,705 | 3,715 | 3,690 | 3,690 | 17,800 | 738 |
| 2017-05-31 | 3,755 | 3,760 | 3,675 | 3,690 | 34,400 | 738 |
| 2017-05-30 | 3,775 | 3,775 | 3,715 | 3,730 | 38,200 | 746 |
| 2017-05-29 | 3,695 | 3,820 | 3,680 | 3,785 | 156,300 | 757 |
| 2017-05-26 | 3,630 | 3,680 | 3,610 | 3,645 | 73,800 | 729 |
| 2017-05-25 | 3,610 | 3,635 | 3,605 | 3,610 | 25,000 | 722 |
| 2017-05-24 | 3,615 | 3,625 | 3,600 | 3,615 | 22,300 | 723 |
| 2017-05-23 | 3,615 | 3,625 | 3,600 | 3,600 | 28,000 | 720 |
| 2017-05-22 | 3,620 | 3,625 | 3,605 | 3,610 | 21,700 | 722 |
| 2017-05-19 | 3,625 | 3,635 | 3,615 | 3,615 | 37,300 | 723 |
| 2017-05-18 | 3,615 | 3,625 | 3,605 | 3,625 | 18,600 | 725 |
| 2017-05-17 | 3,610 | 3,640 | 3,605 | 3,635 | 21,900 | 727 |
| 2017-05-16 | 3,620 | 3,650 | 3,605 | 3,610 | 34,600 | 722 |
| 2017-05-15 | 3,640 | 3,640 | 3,615 | 3,620 | 37,000 | 724 |
| 2017-05-12 | 3,630 | 3,645 | 3,615 | 3,635 | 33,200 | 727 |
| 2017-05-11 | 3,625 | 3,635 | 3,615 | 3,625 | 42,700 | 725 |
| 2017-05-10 | 3,645 | 3,645 | 3,615 | 3,620 | 29,700 | 724 |
| 2017-05-09 | 3,630 | 3,640 | 3,620 | 3,630 | 33,200 | 726 |
| 2017-05-08 | 3,565 | 3,650 | 3,565 | 3,640 | 72,000 | 728 |
| 2017-05-02 | 3,565 | 3,590 | 3,550 | 3,555 | 42,400 | 711 |
| 2017-05-01 | 3,595 | 3,600 | 3,560 | 3,565 | 38,000 | 713 |
| 2017-04-28 | 3,615 | 3,625 | 3,585 | 3,595 | 31,500 | 719 |
| 2017-04-27 | 3,610 | 3,625 | 3,605 | 3,615 | 36,100 | 723 |
| 2017-04-26 | 3,640 | 3,640 | 3,610 | 3,615 | 22,000 | 723 |
| 2017-04-25 | 3,630 | 3,630 | 3,590 | 3,600 | 36,200 | 720 |
| 2017-04-24 | 3,615 | 3,640 | 3,595 | 3,630 | 38,900 | 726 |
| 2017-04-21 | 3,570 | 3,590 | 3,545 | 3,575 | 25,800 | 715 |
| 2017-04-20 | 3,580 | 3,590 | 3,560 | 3,575 | 26,900 | 715 |
| 2017-04-19 | 3,545 | 3,600 | 3,545 | 3,575 | 41,700 | 715 |
| 2017-04-18 | 3,560 | 3,580 | 3,540 | 3,545 | 35,300 | 709 |
| 2017-04-17 | 3,455 | 3,545 | 3,455 | 3,540 | 43,100 | 708 |
| 2017-04-14 | 3,520 | 3,545 | 3,455 | 3,465 | 74,300 | 693 |
| 2017-04-13 | 3,535 | 3,575 | 3,530 | 3,545 | 43,500 | 709 |
| 2017-04-12 | 3,550 | 3,555 | 3,520 | 3,535 | 54,800 | 707 |
| 2017-04-11 | 3,560 | 3,585 | 3,555 | 3,575 | 44,800 | 715 |
| 2017-04-10 | 3,610 | 3,635 | 3,550 | 3,570 | 77,700 | 714 |
| 2017-04-07 | 3,650 | 3,660 | 3,605 | 3,610 | 97,700 | 722 |
| 2017-04-06 | 3,685 | 3,705 | 3,660 | 3,660 | 49,200 | 732 |
| 2017-04-05 | 3,680 | 3,695 | 3,675 | 3,685 | 23,200 | 737 |
| 2017-04-04 | 3,695 | 3,710 | 3,665 | 3,675 | 38,200 | 735 |
| 2017-04-03 | 3,730 | 3,730 | 3,695 | 3,705 | 37,300 | 741 |
| 2017-03-31 | 3,735 | 3,755 | 3,680 | 3,680 | 52,600 | 736 |
| 2017-03-30 | 3,775 | 3,780 | 3,730 | 3,735 | 29,100 | 747 |
| 2017-03-29 | 3,790 | 3,795 | 3,740 | 3,780 | 40,000 | 756 |
| 2017-03-28 | 3,780 | 3,800 | 3,780 | 3,800 | 47,400 | 760 |
| 2017-03-27 | 3,800 | 3,800 | 3,770 | 3,780 | 28,900 | 756 |
| 2017-03-24 | 3,775 | 3,820 | 3,775 | 3,790 | 30,500 | 758 |
| 2017-03-23 | 3,795 | 3,810 | 3,780 | 3,780 | 17,500 | 756 |
| 2017-03-22 | 3,830 | 3,855 | 3,800 | 3,810 | 40,600 | 762 |
| 2017-03-21 | 3,840 | 3,875 | 3,825 | 3,860 | 51,800 | 772 |
| 2017-03-17 | 3,815 | 3,840 | 3,815 | 3,840 | 35,400 | 768 |
| 2017-03-16 | 3,800 | 3,825 | 3,760 | 3,825 | 25,100 | 765 |
| 2017-03-15 | 3,820 | 3,825 | 3,785 | 3,805 | 22,700 | 761 |
| 2017-03-14 | 3,800 | 3,825 | 3,795 | 3,815 | 52,100 | 763 |
| 2017-03-13 | 3,790 | 3,810 | 3,780 | 3,800 | 55,700 | 760 |
| 2017-03-10 | 3,800 | 3,805 | 3,775 | 3,780 | 64,900 | 756 |
| 2017-03-09 | 3,750 | 3,780 | 3,740 | 3,775 | 43,500 | 755 |
| 2017-03-08 | 3,735 | 3,745 | 3,725 | 3,740 | 20,800 | 748 |
| 2017-03-07 | 3,730 | 3,740 | 3,725 | 3,735 | 21,900 | 747 |
| 2017-03-06 | 3,715 | 3,730 | 3,705 | 3,725 | 20,200 | 745 |
| 2017-03-03 | 3,715 | 3,735 | 3,705 | 3,715 | 26,400 | 743 |
| 2017-03-02 | 3,720 | 3,735 | 3,710 | 3,725 | 44,500 | 745 |
| 2017-03-01 | 3,740 | 3,750 | 3,700 | 3,735 | 39,200 | 747 |
| 2017-02-28 | 3,725 | 3,755 | 3,690 | 3,695 | 68,600 | 739 |
| 2017-02-27 | 3,705 | 3,725 | 3,700 | 3,705 | 48,900 | 741 |
| 2017-02-24 | 3,690 | 3,725 | 3,675 | 3,690 | 100,000 | 738 |
| 2017-02-23 | 3,765 | 3,770 | 3,645 | 3,705 | 270,100 | 741 |
| 2017-02-22 | 3,790 | 3,795 | 3,770 | 3,775 | 78,000 | 755 |
| 2017-02-21 | 3,775 | 3,795 | 3,770 | 3,795 | 52,200 | 759 |
| 2017-02-20 | 3,750 | 3,780 | 3,750 | 3,775 | 34,900 | 755 |
| 2017-02-17 | 3,770 | 3,770 | 3,735 | 3,760 | 53,700 | 752 |
| 2017-02-16 | 3,760 | 3,780 | 3,760 | 3,770 | 38,700 | 754 |
| 2017-02-15 | 3,785 | 3,785 | 3,755 | 3,755 | 37,700 | 751 |
| 2017-02-14 | 3,780 | 3,790 | 3,750 | 3,755 | 47,400 | 751 |
| 2017-02-13 | 3,780 | 3,790 | 3,760 | 3,775 | 43,100 | 755 |
| 2017-02-10 | 3,780 | 3,795 | 3,760 | 3,775 | 48,000 | 755 |
| 2017-02-09 | 3,760 | 3,770 | 3,735 | 3,745 | 26,300 | 749 |
| 2017-02-08 | 3,755 | 3,755 | 3,715 | 3,735 | 35,200 | 747 |
| 2017-02-07 | 3,760 | 3,770 | 3,740 | 3,750 | 31,700 | 750 |
| 2017-02-06 | 3,770 | 3,790 | 3,765 | 3,780 | 36,600 | 756 |
| 2017-02-03 | 3,755 | 3,775 | 3,745 | 3,765 | 40,100 | 753 |
| 2017-02-02 | 3,765 | 3,765 | 3,745 | 3,755 | 31,900 | 751 |
| 2017-02-01 | 3,700 | 3,770 | 3,700 | 3,760 | 62,500 | 752 |
| 2017-01-31 | 3,680 | 3,720 | 3,675 | 3,710 | 50,800 | 742 |
| 2017-01-30 | 3,720 | 3,750 | 3,675 | 3,705 | 360,800 | 741 |
| 2017-01-27 | 3,760 | 3,760 | 3,715 | 3,720 | 55,000 | 744 |
| 2017-01-26 | 3,760 | 3,765 | 3,725 | 3,745 | 69,300 | 749 |
| 2017-01-25 | 3,700 | 3,755 | 3,700 | 3,755 | 54,000 | 751 |
| 2017-01-24 | 3,690 | 3,695 | 3,665 | 3,695 | 35,200 | 739 |
| 2017-01-23 | 3,700 | 3,710 | 3,670 | 3,680 | 40,100 | 736 |
| 2017-01-20 | 3,720 | 3,720 | 3,695 | 3,705 | 31,900 | 741 |
| 2017-01-19 | 3,710 | 3,725 | 3,685 | 3,720 | 45,100 | 744 |
| 2017-01-18 | 3,650 | 3,690 | 3,645 | 3,675 | 52,100 | 735 |
| 2017-01-17 | 3,675 | 3,695 | 3,640 | 3,685 | 59,500 | 737 |
| 2017-01-16 | 3,725 | 3,725 | 3,680 | 3,700 | 49,200 | 740 |
| 2017-01-13 | 3,695 | 3,725 | 3,685 | 3,700 | 63,300 | 740 |
| 2017-01-12 | 3,800 | 3,805 | 3,695 | 3,695 | 164,500 | 739 |
| 2017-01-11 | 3,770 | 3,810 | 3,770 | 3,800 | 39,400 | 760 |
| 2017-01-10 | 3,800 | 3,825 | 3,780 | 3,790 | 43,800 | 758 |
| 2017-01-06 | 3,810 | 3,825 | 3,785 | 3,795 | 60,600 | 759 |
| 2017-01-05 | 3,790 | 3,810 | 3,755 | 3,795 | 53,200 | 759 |
| 2017-01-04 | 3,730 | 3,790 | 3,725 | 3,780 | 48,000 | 756 |
分割・併合履歴 ： [2024-02-28]1株→5株 [2016-05-27]1株→2株
