7747 朝日インテック(株) 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 | 3,950 | 3,955 | 3,860 | 3,880 | 148,900 | 1,940 |
| 2017-12-28 | 3,950 | 3,980 | 3,905 | 3,925 | 162,800 | 1,962.50 |
| 2017-12-27 | 4,000 | 4,070 | 3,925 | 3,955 | 190,700 | 1,977.50 |
| 2017-12-26 | 7,860 | 7,930 | 7,830 | 7,900 | 80,200 | 1,975 |
| 2017-12-25 | 7,880 | 7,940 | 7,850 | 7,910 | 69,200 | 1,977.50 |
| 2017-12-22 | 7,850 | 7,870 | 7,770 | 7,810 | 224,400 | 1,952.50 |
| 2017-12-21 | 8,010 | 8,050 | 7,880 | 7,920 | 193,500 | 1,980 |
| 2017-12-20 | 7,830 | 8,000 | 7,820 | 7,990 | 174,200 | 1,997.50 |
| 2017-12-19 | 7,800 | 7,830 | 7,750 | 7,780 | 178,800 | 1,945 |
| 2017-12-18 | 7,900 | 7,900 | 7,770 | 7,880 | 252,600 | 1,970 |
| 2017-12-15 | 7,690 | 7,900 | 7,630 | 7,830 | 285,800 | 1,957.50 |
| 2017-12-14 | 7,640 | 7,720 | 7,610 | 7,690 | 168,800 | 1,922.50 |
| 2017-12-13 | 7,520 | 7,670 | 7,490 | 7,630 | 159,100 | 1,907.50 |
| 2017-12-12 | 7,540 | 7,590 | 7,470 | 7,490 | 158,800 | 1,872.50 |
| 2017-12-11 | 7,700 | 7,700 | 7,500 | 7,610 | 234,500 | 1,902.50 |
| 2017-12-08 | 7,540 | 7,660 | 7,470 | 7,660 | 212,000 | 1,915 |
| 2017-12-07 | 7,400 | 7,620 | 7,290 | 7,520 | 192,500 | 1,880 |
| 2017-12-06 | 7,350 | 7,390 | 7,320 | 7,360 | 203,600 | 1,840 |
| 2017-12-05 | 7,570 | 7,640 | 7,400 | 7,410 | 188,500 | 1,852.50 |
| 2017-12-04 | 7,580 | 7,660 | 7,440 | 7,560 | 205,000 | 1,890 |
| 2017-12-01 | 7,900 | 7,900 | 7,630 | 7,670 | 339,600 | 1,917.50 |
| 2017-11-30 | 7,330 | 7,440 | 7,240 | 7,410 | 252,500 | 1,852.50 |
| 2017-11-29 | 7,490 | 7,490 | 7,310 | 7,330 | 196,000 | 1,832.50 |
| 2017-11-28 | 7,320 | 7,460 | 7,310 | 7,360 | 235,600 | 1,840 |
| 2017-11-27 | 7,450 | 7,460 | 7,340 | 7,390 | 236,600 | 1,847.50 |
| 2017-11-24 | 7,500 | 7,550 | 7,420 | 7,530 | 152,800 | 1,882.50 |
| 2017-11-22 | 7,640 | 7,740 | 7,530 | 7,560 | 194,100 | 1,890 |
| 2017-11-21 | 7,550 | 7,640 | 7,390 | 7,610 | 237,000 | 1,902.50 |
| 2017-11-20 | 7,400 | 7,540 | 7,200 | 7,520 | 350,000 | 1,880 |
| 2017-11-17 | 7,140 | 7,320 | 7,090 | 7,220 | 441,900 | 1,805 |
| 2017-11-16 | 7,020 | 7,110 | 6,920 | 7,000 | 510,400 | 1,750 |
| 2017-11-15 | 7,370 | 7,390 | 7,070 | 7,160 | 588,400 | 1,790 |
| 2017-11-14 | 6,500 | 6,550 | 6,430 | 6,470 | 129,900 | 1,617.50 |
| 2017-11-13 | 6,580 | 6,630 | 6,530 | 6,580 | 92,400 | 1,645 |
| 2017-11-10 | 6,540 | 6,630 | 6,520 | 6,610 | 109,300 | 1,652.50 |
| 2017-11-09 | 6,490 | 6,660 | 6,470 | 6,570 | 191,300 | 1,642.50 |
| 2017-11-08 | 6,470 | 6,500 | 6,370 | 6,450 | 152,900 | 1,612.50 |
| 2017-11-07 | 6,350 | 6,460 | 6,310 | 6,450 | 127,900 | 1,612.50 |
| 2017-11-06 | 6,440 | 6,460 | 6,380 | 6,410 | 120,100 | 1,602.50 |
| 2017-11-02 | 6,540 | 6,560 | 6,430 | 6,460 | 143,200 | 1,615 |
| 2017-11-01 | 6,640 | 6,640 | 6,500 | 6,560 | 215,200 | 1,640 |
| 2017-10-31 | 6,480 | 6,580 | 6,380 | 6,560 | 238,600 | 1,640 |
| 2017-10-30 | 6,380 | 6,480 | 6,370 | 6,480 | 175,200 | 1,620 |
| 2017-10-27 | 6,370 | 6,400 | 6,350 | 6,390 | 77,800 | 1,597.50 |
| 2017-10-26 | 6,300 | 6,360 | 6,270 | 6,340 | 116,300 | 1,585 |
| 2017-10-25 | 6,230 | 6,270 | 6,200 | 6,260 | 107,900 | 1,565 |
| 2017-10-24 | 6,270 | 6,310 | 6,180 | 6,230 | 174,600 | 1,557.50 |
| 2017-10-23 | 6,220 | 6,270 | 6,190 | 6,260 | 107,800 | 1,565 |
| 2017-10-20 | 6,120 | 6,230 | 6,120 | 6,220 | 169,100 | 1,555 |
| 2017-10-19 | 6,100 | 6,130 | 6,070 | 6,110 | 68,700 | 1,527.50 |
| 2017-10-18 | 6,050 | 6,110 | 6,040 | 6,100 | 88,100 | 1,525 |
| 2017-10-17 | 6,150 | 6,160 | 6,030 | 6,070 | 144,000 | 1,517.50 |
| 2017-10-16 | 6,120 | 6,190 | 6,120 | 6,180 | 146,500 | 1,545 |
| 2017-10-13 | 6,150 | 6,170 | 6,050 | 6,160 | 104,300 | 1,540 |
| 2017-10-12 | 6,090 | 6,180 | 6,050 | 6,140 | 101,100 | 1,535 |
| 2017-10-11 | 6,050 | 6,080 | 6,000 | 6,080 | 106,400 | 1,520 |
| 2017-10-10 | 6,030 | 6,040 | 5,920 | 6,020 | 157,900 | 1,505 |
| 2017-10-06 | 6,000 | 6,070 | 5,980 | 6,050 | 165,800 | 1,512.50 |
| 2017-10-05 | 6,000 | 6,060 | 5,970 | 6,030 | 157,500 | 1,507.50 |
| 2017-10-04 | 5,990 | 6,090 | 5,940 | 6,060 | 293,700 | 1,515 |
| 2017-10-03 | 5,850 | 5,910 | 5,810 | 5,900 | 119,800 | 1,475 |
| 2017-10-02 | 5,990 | 5,990 | 5,870 | 5,880 | 243,700 | 1,470 |
| 2017-09-29 | 5,850 | 5,880 | 5,770 | 5,860 | 211,500 | 1,465 |
| 2017-09-28 | 5,690 | 5,810 | 5,630 | 5,780 | 206,300 | 1,445 |
| 2017-09-27 | 5,650 | 5,690 | 5,590 | 5,620 | 103,400 | 1,405 |
| 2017-09-26 | 5,680 | 5,710 | 5,620 | 5,660 | 99,300 | 1,415 |
| 2017-09-25 | 5,680 | 5,750 | 5,640 | 5,710 | 175,800 | 1,427.50 |
| 2017-09-22 | 5,600 | 5,660 | 5,570 | 5,630 | 167,600 | 1,407.50 |
| 2017-09-21 | 5,650 | 5,690 | 5,610 | 5,620 | 172,400 | 1,405 |
| 2017-09-20 | 5,790 | 5,800 | 5,600 | 5,670 | 245,200 | 1,417.50 |
| 2017-09-19 | 5,810 | 5,830 | 5,710 | 5,810 | 235,600 | 1,452.50 |
| 2017-09-15 | 5,870 | 5,870 | 5,770 | 5,820 | 270,100 | 1,455 |
| 2017-09-14 | 5,860 | 5,910 | 5,820 | 5,880 | 132,800 | 1,470 |
| 2017-09-13 | 5,830 | 5,900 | 5,720 | 5,890 | 232,900 | 1,472.50 |
| 2017-09-12 | 5,810 | 5,850 | 5,770 | 5,830 | 139,000 | 1,457.50 |
| 2017-09-11 | 5,750 | 5,870 | 5,750 | 5,830 | 205,900 | 1,457.50 |
| 2017-09-08 | 5,810 | 5,850 | 5,750 | 5,770 | 183,900 | 1,442.50 |
| 2017-09-07 | 5,780 | 5,870 | 5,740 | 5,820 | 253,100 | 1,455 |
| 2017-09-06 | 5,600 | 5,740 | 5,550 | 5,710 | 160,000 | 1,427.50 |
| 2017-09-05 | 5,810 | 5,820 | 5,600 | 5,640 | 192,500 | 1,410 |
| 2017-09-04 | 5,790 | 5,840 | 5,710 | 5,750 | 263,100 | 1,437.50 |
| 2017-09-01 | 5,800 | 5,950 | 5,800 | 5,850 | 372,900 | 1,462.50 |
| 2017-08-31 | 5,690 | 5,790 | 5,640 | 5,760 | 464,100 | 1,440 |
| 2017-08-30 | 5,560 | 5,630 | 5,530 | 5,580 | 293,300 | 1,395 |
| 2017-08-29 | 5,550 | 5,550 | 5,380 | 5,460 | 242,100 | 1,365 |
| 2017-08-28 | 5,550 | 5,630 | 5,510 | 5,580 | 244,700 | 1,395 |
| 2017-08-25 | 5,670 | 5,670 | 5,490 | 5,570 | 361,600 | 1,392.50 |
| 2017-08-24 | 5,350 | 5,570 | 5,330 | 5,470 | 482,500 | 1,367.50 |
| 2017-08-23 | 5,280 | 5,400 | 5,250 | 5,330 | 430,500 | 1,332.50 |
| 2017-08-22 | 5,100 | 5,150 | 5,060 | 5,090 | 120,200 | 1,272.50 |
| 2017-08-21 | 5,100 | 5,140 | 5,050 | 5,110 | 204,600 | 1,277.50 |
| 2017-08-18 | 4,990 | 5,070 | 4,935 | 5,060 | 165,000 | 1,265 |
| 2017-08-17 | 5,030 | 5,030 | 4,970 | 5,000 | 92,000 | 1,250 |
| 2017-08-16 | 5,010 | 5,080 | 4,990 | 5,030 | 114,800 | 1,257.50 |
| 2017-08-15 | 4,975 | 5,010 | 4,925 | 5,010 | 183,400 | 1,252.50 |
| 2017-08-14 | 5,100 | 5,160 | 4,865 | 4,880 | 387,600 | 1,220 |
| 2017-08-10 | 4,950 | 5,030 | 4,950 | 4,980 | 159,600 | 1,245 |
| 2017-08-09 | 5,000 | 5,020 | 4,940 | 4,980 | 140,700 | 1,245 |
| 2017-08-08 | 5,070 | 5,070 | 4,995 | 5,020 | 105,700 | 1,255 |
| 2017-08-07 | 5,060 | 5,090 | 5,040 | 5,070 | 83,300 | 1,267.50 |
| 2017-08-04 | 4,990 | 5,070 | 4,980 | 5,040 | 92,400 | 1,260 |
| 2017-08-03 | 5,050 | 5,070 | 4,985 | 5,000 | 105,300 | 1,250 |
| 2017-08-02 | 5,080 | 5,090 | 5,050 | 5,070 | 116,300 | 1,267.50 |
| 2017-08-01 | 4,990 | 5,090 | 4,980 | 5,040 | 131,200 | 1,260 |
| 2017-07-31 | 5,000 | 5,030 | 4,960 | 4,960 | 93,000 | 1,240 |
| 2017-07-28 | 4,990 | 5,020 | 4,960 | 4,980 | 94,800 | 1,245 |
| 2017-07-27 | 4,920 | 5,020 | 4,915 | 4,965 | 117,700 | 1,241.25 |
| 2017-07-26 | 4,950 | 4,960 | 4,910 | 4,935 | 88,000 | 1,233.75 |
| 2017-07-25 | 4,995 | 4,995 | 4,900 | 4,920 | 157,400 | 1,230 |
| 2017-07-24 | 4,990 | 5,010 | 4,905 | 4,970 | 118,600 | 1,242.50 |
| 2017-07-21 | 4,960 | 5,030 | 4,945 | 4,990 | 138,500 | 1,247.50 |
| 2017-07-20 | 5,010 | 5,050 | 4,935 | 4,945 | 186,700 | 1,236.25 |
| 2017-07-19 | 5,060 | 5,060 | 4,970 | 5,040 | 170,500 | 1,260 |
| 2017-07-18 | 4,960 | 5,020 | 4,905 | 5,020 | 256,300 | 1,255 |
| 2017-07-14 | 4,915 | 4,925 | 4,860 | 4,880 | 140,600 | 1,220 |
| 2017-07-13 | 4,915 | 4,930 | 4,845 | 4,930 | 165,800 | 1,232.50 |
| 2017-07-12 | 4,835 | 4,915 | 4,835 | 4,870 | 143,600 | 1,217.50 |
| 2017-07-11 | 4,830 | 4,890 | 4,790 | 4,805 | 285,200 | 1,201.25 |
| 2017-07-10 | 4,865 | 4,890 | 4,830 | 4,840 | 121,200 | 1,210 |
| 2017-07-07 | 4,840 | 4,875 | 4,820 | 4,855 | 113,300 | 1,213.75 |
| 2017-07-06 | 4,900 | 4,900 | 4,820 | 4,900 | 151,400 | 1,225 |
| 2017-07-05 | 4,865 | 4,900 | 4,780 | 4,885 | 322,700 | 1,221.25 |
| 2017-07-04 | 5,000 | 5,010 | 4,870 | 4,900 | 305,200 | 1,225 |
| 2017-07-03 | 5,100 | 5,140 | 5,040 | 5,070 | 106,800 | 1,267.50 |
| 2017-06-30 | 5,170 | 5,190 | 5,080 | 5,110 | 156,200 | 1,277.50 |
| 2017-06-29 | 5,160 | 5,250 | 5,130 | 5,250 | 200,900 | 1,312.50 |
| 2017-06-28 | 5,210 | 5,250 | 5,140 | 5,160 | 203,700 | 1,290 |
| 2017-06-27 | 5,300 | 5,310 | 5,230 | 5,260 | 169,500 | 1,315 |
| 2017-06-26 | 5,270 | 5,320 | 5,250 | 5,290 | 125,200 | 1,322.50 |
| 2017-06-23 | 5,260 | 5,290 | 5,230 | 5,270 | 269,300 | 1,317.50 |
| 2017-06-22 | 5,300 | 5,350 | 5,210 | 5,260 | 599,000 | 1,315 |
| 2017-06-21 | 5,120 | 5,140 | 5,040 | 5,100 | 970,900 | 1,275 |
| 2017-06-20 | 5,040 | 5,090 | 4,990 | 5,020 | 169,900 | 1,255 |
| 2017-06-19 | 4,940 | 5,010 | 4,940 | 4,990 | 152,700 | 1,247.50 |
| 2017-06-16 | 4,990 | 4,995 | 4,900 | 4,920 | 277,400 | 1,230 |
| 2017-06-15 | 5,050 | 5,070 | 4,980 | 5,030 | 181,700 | 1,257.50 |
| 2017-06-14 | 5,000 | 5,060 | 4,965 | 5,030 | 312,800 | 1,257.50 |
| 2017-06-13 | 4,975 | 4,985 | 4,915 | 4,970 | 343,900 | 1,242.50 |
| 2017-06-12 | 4,970 | 5,010 | 4,925 | 4,975 | 244,000 | 1,243.75 |
| 2017-06-09 | 5,050 | 5,130 | 4,930 | 4,950 | 500,000 | 1,237.50 |
| 2017-06-08 | 5,200 | 5,210 | 5,100 | 5,150 | 256,400 | 1,287.50 |
| 2017-06-07 | 5,200 | 5,230 | 5,150 | 5,220 | 199,500 | 1,305 |
| 2017-06-06 | 5,170 | 5,240 | 5,090 | 5,190 | 337,200 | 1,297.50 |
| 2017-06-05 | 5,170 | 5,250 | 5,160 | 5,220 | 133,600 | 1,305 |
| 2017-06-02 | 5,340 | 5,350 | 5,190 | 5,200 | 110,900 | 1,300 |
| 2017-06-01 | 5,190 | 5,330 | 5,130 | 5,310 | 189,400 | 1,327.50 |
| 2017-05-31 | 5,130 | 5,200 | 5,080 | 5,120 | 147,100 | 1,280 |
| 2017-05-30 | 5,230 | 5,230 | 5,120 | 5,140 | 77,100 | 1,285 |
| 2017-05-29 | 5,190 | 5,210 | 5,130 | 5,200 | 99,300 | 1,300 |
| 2017-05-26 | 5,120 | 5,140 | 5,060 | 5,130 | 161,500 | 1,282.50 |
| 2017-05-25 | 5,150 | 5,180 | 5,100 | 5,120 | 166,500 | 1,280 |
| 2017-05-24 | 5,240 | 5,260 | 5,110 | 5,150 | 127,500 | 1,287.50 |
| 2017-05-23 | 5,110 | 5,210 | 5,070 | 5,200 | 279,900 | 1,300 |
| 2017-05-22 | 5,170 | 5,170 | 5,050 | 5,080 | 276,100 | 1,270 |
| 2017-05-19 | 5,390 | 5,400 | 5,200 | 5,220 | 172,500 | 1,305 |
| 2017-05-18 | 5,310 | 5,430 | 5,310 | 5,350 | 182,000 | 1,337.50 |
| 2017-05-17 | 5,300 | 5,460 | 5,250 | 5,450 | 250,400 | 1,362.50 |
| 2017-05-16 | 5,320 | 5,400 | 5,290 | 5,310 | 197,000 | 1,327.50 |
| 2017-05-15 | 5,170 | 5,310 | 5,100 | 5,300 | 315,000 | 1,325 |
| 2017-05-12 | 5,090 | 5,090 | 5,030 | 5,070 | 95,600 | 1,267.50 |
| 2017-05-11 | 5,130 | 5,140 | 5,060 | 5,100 | 118,100 | 1,275 |
| 2017-05-10 | 5,120 | 5,150 | 5,090 | 5,130 | 128,600 | 1,282.50 |
| 2017-05-09 | 5,130 | 5,160 | 5,060 | 5,080 | 152,500 | 1,270 |
| 2017-05-08 | 5,080 | 5,130 | 5,050 | 5,130 | 131,100 | 1,282.50 |
| 2017-05-02 | 4,990 | 5,030 | 4,985 | 5,010 | 73,200 | 1,252.50 |
| 2017-05-01 | 4,950 | 4,990 | 4,945 | 4,970 | 100,800 | 1,242.50 |
| 2017-04-28 | 4,885 | 4,960 | 4,870 | 4,950 | 240,100 | 1,237.50 |
| 2017-04-27 | 4,810 | 4,900 | 4,775 | 4,835 | 232,100 | 1,208.75 |
| 2017-04-26 | 4,890 | 4,890 | 4,770 | 4,810 | 297,400 | 1,202.50 |
| 2017-04-25 | 4,880 | 4,900 | 4,855 | 4,885 | 131,300 | 1,221.25 |
| 2017-04-24 | 4,900 | 4,900 | 4,845 | 4,875 | 108,400 | 1,218.75 |
| 2017-04-21 | 4,770 | 4,865 | 4,770 | 4,860 | 117,300 | 1,215 |
| 2017-04-20 | 4,900 | 4,905 | 4,790 | 4,800 | 146,700 | 1,200 |
| 2017-04-19 | 4,895 | 5,020 | 4,860 | 4,885 | 334,000 | 1,221.25 |
| 2017-04-18 | 4,895 | 4,925 | 4,835 | 4,860 | 186,000 | 1,215 |
| 2017-04-17 | 4,820 | 4,905 | 4,775 | 4,830 | 234,600 | 1,207.50 |
| 2017-04-14 | 4,890 | 4,970 | 4,805 | 4,820 | 208,400 | 1,205 |
| 2017-04-13 | 4,795 | 4,935 | 4,790 | 4,885 | 417,200 | 1,221.25 |
| 2017-04-12 | 4,740 | 4,785 | 4,685 | 4,735 | 266,800 | 1,183.75 |
| 2017-04-11 | 4,620 | 4,730 | 4,610 | 4,670 | 178,300 | 1,167.50 |
| 2017-04-10 | 4,750 | 4,770 | 4,565 | 4,585 | 257,500 | 1,146.25 |
| 2017-04-07 | 4,620 | 4,745 | 4,620 | 4,705 | 206,400 | 1,176.25 |
| 2017-04-06 | 4,700 | 4,730 | 4,620 | 4,620 | 216,000 | 1,155 |
| 2017-04-05 | 4,660 | 4,740 | 4,645 | 4,700 | 233,200 | 1,175 |
| 2017-04-04 | 4,535 | 4,650 | 4,505 | 4,630 | 234,100 | 1,157.50 |
| 2017-04-03 | 4,585 | 4,625 | 4,545 | 4,580 | 129,400 | 1,145 |
| 2017-03-31 | 4,640 | 4,670 | 4,610 | 4,635 | 186,700 | 1,158.75 |
| 2017-03-30 | 4,670 | 4,680 | 4,575 | 4,590 | 186,300 | 1,147.50 |
| 2017-03-29 | 4,610 | 4,730 | 4,610 | 4,685 | 206,600 | 1,171.25 |
| 2017-03-28 | 4,590 | 4,685 | 4,560 | 4,665 | 249,200 | 1,166.25 |
| 2017-03-27 | 4,520 | 4,590 | 4,490 | 4,565 | 177,900 | 1,141.25 |
| 2017-03-24 | 4,540 | 4,560 | 4,470 | 4,500 | 199,700 | 1,125 |
| 2017-03-23 | 4,415 | 4,480 | 4,400 | 4,470 | 164,200 | 1,117.50 |
| 2017-03-22 | 4,470 | 4,480 | 4,405 | 4,420 | 135,300 | 1,105 |
| 2017-03-21 | 4,500 | 4,550 | 4,420 | 4,460 | 338,000 | 1,115 |
| 2017-03-17 | 4,440 | 4,470 | 4,400 | 4,410 | 210,000 | 1,102.50 |
| 2017-03-16 | 4,390 | 4,435 | 4,380 | 4,430 | 86,400 | 1,107.50 |
| 2017-03-15 | 4,390 | 4,420 | 4,370 | 4,385 | 82,400 | 1,096.25 |
| 2017-03-14 | 4,325 | 4,410 | 4,310 | 4,390 | 206,100 | 1,097.50 |
| 2017-03-13 | 4,340 | 4,395 | 4,300 | 4,320 | 221,300 | 1,080 |
| 2017-03-10 | 4,320 | 4,370 | 4,315 | 4,350 | 194,100 | 1,087.50 |
| 2017-03-09 | 4,350 | 4,365 | 4,280 | 4,315 | 262,200 | 1,078.75 |
| 2017-03-08 | 4,425 | 4,450 | 4,375 | 4,375 | 193,100 | 1,093.75 |
| 2017-03-07 | 4,465 | 4,480 | 4,415 | 4,480 | 159,600 | 1,120 |
| 2017-03-06 | 4,525 | 4,535 | 4,470 | 4,485 | 89,100 | 1,121.25 |
| 2017-03-03 | 4,645 | 4,650 | 4,495 | 4,515 | 176,200 | 1,128.75 |
| 2017-03-02 | 4,550 | 4,630 | 4,535 | 4,630 | 203,900 | 1,157.50 |
| 2017-03-01 | 4,465 | 4,545 | 4,425 | 4,540 | 194,000 | 1,135 |
| 2017-02-28 | 4,470 | 4,505 | 4,425 | 4,430 | 281,000 | 1,107.50 |
| 2017-02-27 | 4,470 | 4,535 | 4,470 | 4,480 | 211,700 | 1,120 |
| 2017-02-24 | 4,540 | 4,540 | 4,475 | 4,480 | 198,900 | 1,120 |
| 2017-02-23 | 4,500 | 4,525 | 4,470 | 4,485 | 115,100 | 1,121.25 |
| 2017-02-22 | 4,540 | 4,610 | 4,505 | 4,540 | 193,500 | 1,135 |
| 2017-02-21 | 4,505 | 4,550 | 4,485 | 4,535 | 189,800 | 1,133.75 |
| 2017-02-20 | 4,510 | 4,565 | 4,480 | 4,560 | 158,600 | 1,140 |
| 2017-02-17 | 4,525 | 4,560 | 4,515 | 4,520 | 168,200 | 1,130 |
| 2017-02-16 | 4,635 | 4,640 | 4,545 | 4,560 | 133,600 | 1,140 |
| 2017-02-15 | 4,670 | 4,695 | 4,620 | 4,635 | 177,000 | 1,158.75 |
| 2017-02-14 | 4,740 | 4,745 | 4,640 | 4,655 | 229,300 | 1,163.75 |
| 2017-02-13 | 4,650 | 4,800 | 4,650 | 4,745 | 394,300 | 1,186.25 |
| 2017-02-10 | 4,550 | 4,595 | 4,505 | 4,565 | 167,500 | 1,141.25 |
| 2017-02-09 | 4,500 | 4,540 | 4,480 | 4,530 | 62,900 | 1,132.50 |
| 2017-02-08 | 4,470 | 4,520 | 4,455 | 4,510 | 116,800 | 1,127.50 |
| 2017-02-07 | 4,500 | 4,510 | 4,445 | 4,455 | 166,900 | 1,113.75 |
| 2017-02-06 | 4,640 | 4,650 | 4,545 | 4,560 | 98,600 | 1,140 |
| 2017-02-03 | 4,630 | 4,680 | 4,585 | 4,615 | 68,400 | 1,153.75 |
| 2017-02-02 | 4,615 | 4,690 | 4,575 | 4,635 | 127,400 | 1,158.75 |
| 2017-02-01 | 4,590 | 4,610 | 4,560 | 4,570 | 168,100 | 1,142.50 |
| 2017-01-31 | 4,555 | 4,625 | 4,535 | 4,600 | 199,600 | 1,150 |
| 2017-01-30 | 4,645 | 4,680 | 4,625 | 4,650 | 176,200 | 1,162.50 |
| 2017-01-27 | 4,665 | 4,765 | 4,665 | 4,690 | 175,400 | 1,172.50 |
| 2017-01-26 | 4,660 | 4,700 | 4,630 | 4,675 | 79,900 | 1,168.75 |
| 2017-01-25 | 4,520 | 4,615 | 4,520 | 4,610 | 125,100 | 1,152.50 |
| 2017-01-24 | 4,450 | 4,520 | 4,405 | 4,500 | 195,900 | 1,125 |
| 2017-01-23 | 4,580 | 4,730 | 4,510 | 4,515 | 137,500 | 1,128.75 |
| 2017-01-20 | 4,735 | 4,740 | 4,580 | 4,685 | 228,200 | 1,171.25 |
| 2017-01-19 | 4,745 | 4,745 | 4,640 | 4,685 | 100,000 | 1,171.25 |
| 2017-01-18 | 4,500 | 4,615 | 4,480 | 4,615 | 150,700 | 1,153.75 |
| 2017-01-17 | 4,615 | 4,635 | 4,520 | 4,520 | 131,500 | 1,130 |
| 2017-01-16 | 4,740 | 4,775 | 4,610 | 4,620 | 199,900 | 1,155 |
| 2017-01-13 | 4,665 | 4,785 | 4,655 | 4,775 | 122,000 | 1,193.75 |
| 2017-01-12 | 4,715 | 4,760 | 4,670 | 4,705 | 116,600 | 1,176.25 |
| 2017-01-11 | 4,830 | 4,835 | 4,765 | 4,780 | 80,200 | 1,195 |
| 2017-01-10 | 4,850 | 4,915 | 4,775 | 4,800 | 209,200 | 1,200 |
| 2017-01-06 | 4,720 | 4,820 | 4,685 | 4,820 | 143,400 | 1,205 |
| 2017-01-05 | 4,755 | 4,835 | 4,725 | 4,760 | 203,200 | 1,190 |
| 2017-01-04 | 4,785 | 4,850 | 4,710 | 4,795 | 233,600 | 1,198.75 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2017-12-27]1株→2株 [2015-07-29]1株→2株 [2013-12-26]1株→2株 [2005-06-27]1株→2株
