7832 (株)バンダイナムコホールディングス 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 | 3,720 | 3,720 | 3,680 | 3,685 | 360,500 | 1,228.33 |
| 2017-12-28 | 3,735 | 3,740 | 3,705 | 3,720 | 261,300 | 1,240 |
| 2017-12-27 | 3,715 | 3,745 | 3,685 | 3,720 | 417,200 | 1,240 |
| 2017-12-26 | 3,780 | 3,780 | 3,735 | 3,740 | 235,700 | 1,246.67 |
| 2017-12-25 | 3,735 | 3,790 | 3,735 | 3,775 | 398,800 | 1,258.33 |
| 2017-12-22 | 3,755 | 3,765 | 3,720 | 3,735 | 415,100 | 1,245 |
| 2017-12-21 | 3,740 | 3,755 | 3,690 | 3,750 | 528,000 | 1,250 |
| 2017-12-20 | 3,725 | 3,755 | 3,710 | 3,730 | 435,000 | 1,243.33 |
| 2017-12-19 | 3,750 | 3,785 | 3,735 | 3,745 | 509,700 | 1,248.33 |
| 2017-12-18 | 3,740 | 3,740 | 3,705 | 3,735 | 443,500 | 1,245 |
| 2017-12-15 | 3,715 | 3,740 | 3,680 | 3,715 | 667,500 | 1,238.33 |
| 2017-12-14 | 3,700 | 3,715 | 3,675 | 3,710 | 634,200 | 1,236.67 |
| 2017-12-13 | 3,730 | 3,735 | 3,665 | 3,690 | 919,400 | 1,230 |
| 2017-12-12 | 3,735 | 3,780 | 3,725 | 3,740 | 564,100 | 1,246.67 |
| 2017-12-11 | 3,710 | 3,740 | 3,680 | 3,735 | 628,500 | 1,245 |
| 2017-12-08 | 3,685 | 3,775 | 3,685 | 3,715 | 1,320,300 | 1,238.33 |
| 2017-12-07 | 3,670 | 3,710 | 3,645 | 3,660 | 856,500 | 1,220 |
| 2017-12-06 | 3,780 | 3,795 | 3,635 | 3,665 | 1,697,900 | 1,221.67 |
| 2017-12-05 | 3,590 | 3,670 | 3,585 | 3,665 | 973,000 | 1,221.67 |
| 2017-12-04 | 3,680 | 3,690 | 3,580 | 3,590 | 866,700 | 1,196.67 |
| 2017-12-01 | 3,665 | 3,675 | 3,600 | 3,610 | 976,900 | 1,203.33 |
| 2017-11-30 | 3,735 | 3,740 | 3,630 | 3,650 | 1,973,700 | 1,216.67 |
| 2017-11-29 | 3,760 | 3,770 | 3,730 | 3,770 | 590,500 | 1,256.67 |
| 2017-11-28 | 3,735 | 3,830 | 3,720 | 3,735 | 873,800 | 1,245 |
| 2017-11-27 | 3,750 | 3,765 | 3,725 | 3,735 | 1,149,200 | 1,245 |
| 2017-11-24 | 3,725 | 3,735 | 3,675 | 3,680 | 810,900 | 1,226.67 |
| 2017-11-22 | 3,805 | 3,810 | 3,735 | 3,750 | 777,600 | 1,250 |
| 2017-11-21 | 3,840 | 3,845 | 3,805 | 3,820 | 701,000 | 1,273.33 |
| 2017-11-20 | 3,850 | 3,870 | 3,830 | 3,840 | 510,300 | 1,280 |
| 2017-11-17 | 3,910 | 3,945 | 3,830 | 3,850 | 894,400 | 1,283.33 |
| 2017-11-16 | 3,820 | 3,920 | 3,790 | 3,885 | 1,437,800 | 1,295 |
| 2017-11-15 | 3,890 | 3,915 | 3,650 | 3,735 | 2,296,200 | 1,245 |
| 2017-11-13 | 4,030 | 4,060 | 3,950 | 3,950 | 476,400 | 1,316.67 |
| 2017-11-10 | 3,990 | 4,040 | 3,970 | 4,015 | 656,800 | 1,338.33 |
| 2017-11-09 | 4,250 | 4,250 | 3,990 | 4,035 | 1,663,100 | 1,345 |
| 2017-11-08 | 4,000 | 4,295 | 3,990 | 4,235 | 1,938,100 | 1,411.67 |
| 2017-11-07 | 3,895 | 3,930 | 3,875 | 3,885 | 692,200 | 1,295 |
| 2017-11-06 | 3,940 | 3,980 | 3,915 | 3,930 | 559,300 | 1,310 |
| 2017-11-02 | 3,940 | 3,950 | 3,900 | 3,905 | 585,400 | 1,301.67 |
| 2017-11-01 | 3,910 | 3,970 | 3,875 | 3,955 | 573,800 | 1,318.33 |
| 2017-10-31 | 3,835 | 3,890 | 3,835 | 3,875 | 718,100 | 1,291.67 |
| 2017-10-30 | 3,840 | 3,880 | 3,835 | 3,855 | 1,128,600 | 1,285 |
| 2017-10-27 | 3,915 | 3,930 | 3,850 | 3,870 | 749,500 | 1,290 |
| 2017-10-26 | 3,940 | 3,950 | 3,875 | 3,900 | 753,000 | 1,300 |
| 2017-10-25 | 4,030 | 4,040 | 3,930 | 3,945 | 592,400 | 1,315 |
| 2017-10-24 | 3,990 | 4,050 | 3,985 | 4,025 | 667,500 | 1,341.67 |
| 2017-10-23 | 4,000 | 4,030 | 3,970 | 3,990 | 1,011,900 | 1,330 |
| 2017-10-20 | 3,865 | 3,950 | 3,855 | 3,940 | 736,100 | 1,313.33 |
| 2017-10-19 | 3,880 | 3,905 | 3,860 | 3,870 | 629,400 | 1,290 |
| 2017-10-18 | 3,845 | 3,910 | 3,840 | 3,860 | 485,000 | 1,286.67 |
| 2017-10-17 | 3,860 | 3,865 | 3,810 | 3,825 | 419,800 | 1,275 |
| 2017-10-16 | 3,845 | 3,865 | 3,825 | 3,845 | 365,300 | 1,281.67 |
| 2017-10-13 | 3,810 | 3,850 | 3,805 | 3,840 | 469,400 | 1,280 |
| 2017-10-12 | 3,895 | 3,905 | 3,825 | 3,835 | 553,900 | 1,278.33 |
| 2017-10-11 | 3,875 | 3,885 | 3,845 | 3,875 | 332,400 | 1,291.67 |
| 2017-10-10 | 3,800 | 3,880 | 3,790 | 3,880 | 487,200 | 1,293.33 |
| 2017-10-06 | 3,830 | 3,870 | 3,820 | 3,850 | 531,000 | 1,283.33 |
| 2017-10-05 | 3,780 | 3,810 | 3,730 | 3,800 | 617,800 | 1,266.67 |
| 2017-10-04 | 3,880 | 3,885 | 3,805 | 3,820 | 523,500 | 1,273.33 |
| 2017-10-03 | 3,905 | 3,935 | 3,860 | 3,875 | 546,400 | 1,291.67 |
| 2017-10-02 | 3,895 | 3,920 | 3,860 | 3,875 | 494,100 | 1,291.67 |
| 2017-09-29 | 3,910 | 3,945 | 3,850 | 3,860 | 848,500 | 1,286.67 |
| 2017-09-28 | 3,865 | 3,920 | 3,815 | 3,915 | 1,089,700 | 1,305 |
| 2017-09-27 | 3,750 | 3,780 | 3,710 | 3,735 | 644,700 | 1,245 |
| 2017-09-26 | 3,675 | 3,765 | 3,650 | 3,745 | 866,900 | 1,248.33 |
| 2017-09-25 | 3,670 | 3,690 | 3,635 | 3,640 | 628,000 | 1,213.33 |
| 2017-09-22 | 3,650 | 3,665 | 3,620 | 3,625 | 435,500 | 1,208.33 |
| 2017-09-21 | 3,600 | 3,640 | 3,565 | 3,625 | 694,200 | 1,208.33 |
| 2017-09-20 | 3,620 | 3,645 | 3,585 | 3,600 | 901,200 | 1,200 |
| 2017-09-19 | 3,695 | 3,695 | 3,630 | 3,645 | 836,200 | 1,215 |
| 2017-09-15 | 3,650 | 3,700 | 3,640 | 3,650 | 924,100 | 1,216.67 |
| 2017-09-14 | 3,730 | 3,760 | 3,710 | 3,720 | 523,700 | 1,240 |
| 2017-09-13 | 3,750 | 3,755 | 3,705 | 3,740 | 389,200 | 1,246.67 |
| 2017-09-12 | 3,745 | 3,745 | 3,710 | 3,715 | 463,000 | 1,238.33 |
| 2017-09-11 | 3,720 | 3,740 | 3,675 | 3,685 | 538,300 | 1,228.33 |
| 2017-09-08 | 3,680 | 3,710 | 3,670 | 3,685 | 723,100 | 1,228.33 |
| 2017-09-07 | 3,655 | 3,710 | 3,650 | 3,695 | 584,100 | 1,231.67 |
| 2017-09-06 | 3,635 | 3,680 | 3,630 | 3,660 | 704,500 | 1,220 |
| 2017-09-05 | 3,720 | 3,720 | 3,620 | 3,650 | 545,000 | 1,216.67 |
| 2017-09-04 | 3,720 | 3,740 | 3,695 | 3,715 | 549,000 | 1,238.33 |
| 2017-09-01 | 3,725 | 3,735 | 3,705 | 3,720 | 599,600 | 1,240 |
| 2017-08-31 | 3,740 | 3,740 | 3,665 | 3,685 | 759,700 | 1,228.33 |
| 2017-08-30 | 3,700 | 3,735 | 3,675 | 3,725 | 760,400 | 1,241.67 |
| 2017-08-29 | 3,690 | 3,735 | 3,670 | 3,670 | 620,600 | 1,223.33 |
| 2017-08-28 | 3,720 | 3,735 | 3,695 | 3,710 | 546,600 | 1,236.67 |
| 2017-08-25 | 3,705 | 3,720 | 3,680 | 3,695 | 528,500 | 1,231.67 |
| 2017-08-24 | 3,715 | 3,740 | 3,680 | 3,680 | 645,200 | 1,226.67 |
| 2017-08-23 | 3,750 | 3,780 | 3,710 | 3,715 | 910,000 | 1,238.33 |
| 2017-08-22 | 3,670 | 3,725 | 3,665 | 3,715 | 1,235,000 | 1,238.33 |
| 2017-08-21 | 3,620 | 3,665 | 3,610 | 3,650 | 905,200 | 1,216.67 |
| 2017-08-18 | 3,620 | 3,630 | 3,555 | 3,580 | 1,042,300 | 1,193.33 |
| 2017-08-17 | 3,615 | 3,685 | 3,575 | 3,665 | 1,161,500 | 1,221.67 |
| 2017-08-16 | 3,595 | 3,625 | 3,575 | 3,620 | 749,700 | 1,206.67 |
| 2017-08-15 | 3,605 | 3,635 | 3,570 | 3,600 | 806,500 | 1,200 |
| 2017-08-14 | 3,470 | 3,615 | 3,470 | 3,565 | 884,100 | 1,188.33 |
| 2017-08-10 | 3,700 | 3,715 | 3,620 | 3,635 | 1,117,800 | 1,211.67 |
| 2017-08-09 | 3,785 | 3,845 | 3,735 | 3,750 | 1,298,200 | 1,250 |
| 2017-08-08 | 3,730 | 3,820 | 3,730 | 3,765 | 856,800 | 1,255 |
| 2017-08-07 | 3,770 | 3,780 | 3,675 | 3,710 | 1,691,100 | 1,236.67 |
| 2017-08-04 | 3,870 | 3,915 | 3,845 | 3,890 | 468,800 | 1,296.67 |
| 2017-08-03 | 3,845 | 3,880 | 3,840 | 3,865 | 433,000 | 1,288.33 |
| 2017-08-02 | 3,850 | 3,865 | 3,820 | 3,840 | 446,800 | 1,280 |
| 2017-08-01 | 3,830 | 3,885 | 3,810 | 3,835 | 592,000 | 1,278.33 |
| 2017-07-31 | 3,870 | 3,880 | 3,835 | 3,835 | 557,600 | 1,278.33 |
| 2017-07-28 | 3,870 | 3,895 | 3,840 | 3,850 | 421,100 | 1,283.33 |
| 2017-07-27 | 3,875 | 3,920 | 3,875 | 3,885 | 511,900 | 1,295 |
| 2017-07-26 | 3,870 | 3,875 | 3,840 | 3,850 | 473,200 | 1,283.33 |
| 2017-07-25 | 3,930 | 3,930 | 3,865 | 3,870 | 411,100 | 1,290 |
| 2017-07-24 | 3,895 | 3,925 | 3,870 | 3,910 | 421,500 | 1,303.33 |
| 2017-07-21 | 3,960 | 3,960 | 3,910 | 3,920 | 365,800 | 1,306.67 |
| 2017-07-20 | 3,975 | 3,985 | 3,950 | 3,980 | 446,800 | 1,326.67 |
| 2017-07-19 | 3,915 | 3,975 | 3,915 | 3,975 | 496,200 | 1,325 |
| 2017-07-18 | 3,905 | 3,910 | 3,855 | 3,900 | 665,500 | 1,300 |
| 2017-07-14 | 3,970 | 3,980 | 3,925 | 3,940 | 587,000 | 1,313.33 |
| 2017-07-13 | 4,015 | 4,020 | 3,965 | 3,985 | 482,600 | 1,328.33 |
| 2017-07-12 | 4,035 | 4,075 | 3,985 | 3,995 | 691,000 | 1,331.67 |
| 2017-07-11 | 4,065 | 4,100 | 4,030 | 4,080 | 543,500 | 1,360 |
| 2017-07-10 | 3,990 | 4,080 | 3,985 | 4,080 | 1,099,100 | 1,360 |
| 2017-07-07 | 3,895 | 3,945 | 3,890 | 3,905 | 801,000 | 1,301.67 |
| 2017-07-06 | 3,945 | 3,960 | 3,920 | 3,945 | 727,900 | 1,315 |
| 2017-07-05 | 3,855 | 3,905 | 3,845 | 3,900 | 751,200 | 1,300 |
| 2017-07-04 | 3,875 | 3,880 | 3,840 | 3,855 | 631,100 | 1,285 |
| 2017-07-03 | 3,795 | 3,870 | 3,795 | 3,855 | 546,100 | 1,285 |
| 2017-06-30 | 3,885 | 3,945 | 3,810 | 3,830 | 923,700 | 1,276.67 |
| 2017-06-29 | 3,870 | 3,940 | 3,855 | 3,940 | 777,100 | 1,313.33 |
| 2017-06-28 | 3,890 | 3,895 | 3,845 | 3,850 | 691,200 | 1,283.33 |
| 2017-06-27 | 3,970 | 3,970 | 3,905 | 3,920 | 475,400 | 1,306.67 |
| 2017-06-26 | 3,935 | 3,970 | 3,930 | 3,965 | 329,200 | 1,321.67 |
| 2017-06-23 | 3,940 | 3,975 | 3,915 | 3,930 | 627,000 | 1,310 |
| 2017-06-22 | 3,980 | 3,990 | 3,920 | 3,925 | 590,400 | 1,308.33 |
| 2017-06-21 | 3,970 | 3,985 | 3,920 | 3,965 | 632,700 | 1,321.67 |
| 2017-06-20 | 3,960 | 3,980 | 3,930 | 3,955 | 700,600 | 1,318.33 |
| 2017-06-19 | 3,890 | 3,940 | 3,890 | 3,930 | 484,300 | 1,310 |
| 2017-06-16 | 3,860 | 3,905 | 3,835 | 3,855 | 1,628,000 | 1,285 |
| 2017-06-15 | 3,825 | 3,950 | 3,825 | 3,870 | 1,231,200 | 1,290 |
| 2017-06-14 | 3,930 | 3,930 | 3,820 | 3,835 | 1,052,000 | 1,278.33 |
| 2017-06-13 | 3,890 | 3,935 | 3,870 | 3,895 | 583,800 | 1,298.33 |
| 2017-06-12 | 3,900 | 3,915 | 3,870 | 3,890 | 817,400 | 1,296.67 |
| 2017-06-09 | 3,940 | 3,985 | 3,915 | 3,940 | 839,600 | 1,313.33 |
| 2017-06-08 | 3,980 | 4,010 | 3,960 | 3,965 | 754,100 | 1,321.67 |
| 2017-06-07 | 3,990 | 4,010 | 3,960 | 3,975 | 1,026,300 | 1,325 |
| 2017-06-06 | 4,055 | 4,090 | 4,035 | 4,045 | 814,800 | 1,348.33 |
| 2017-06-05 | 3,975 | 4,075 | 3,965 | 4,065 | 519,600 | 1,355 |
| 2017-06-02 | 4,020 | 4,030 | 3,995 | 4,020 | 662,400 | 1,340 |
| 2017-06-01 | 4,000 | 4,030 | 3,960 | 4,030 | 929,800 | 1,343.33 |
| 2017-05-31 | 3,950 | 3,975 | 3,935 | 3,955 | 807,400 | 1,318.33 |
| 2017-05-30 | 3,945 | 3,985 | 3,920 | 3,970 | 691,300 | 1,323.33 |
| 2017-05-29 | 3,900 | 3,955 | 3,895 | 3,950 | 697,700 | 1,316.67 |
| 2017-05-26 | 3,920 | 3,925 | 3,865 | 3,885 | 682,700 | 1,295 |
| 2017-05-25 | 3,810 | 3,950 | 3,810 | 3,920 | 874,000 | 1,306.67 |
| 2017-05-24 | 3,865 | 3,890 | 3,815 | 3,825 | 666,200 | 1,275 |
| 2017-05-23 | 3,825 | 3,845 | 3,805 | 3,820 | 655,400 | 1,273.33 |
| 2017-05-22 | 3,760 | 3,805 | 3,755 | 3,800 | 438,000 | 1,266.67 |
| 2017-05-19 | 3,790 | 3,810 | 3,750 | 3,760 | 546,200 | 1,253.33 |
| 2017-05-18 | 3,725 | 3,810 | 3,725 | 3,795 | 1,116,600 | 1,265 |
| 2017-05-17 | 3,750 | 3,805 | 3,750 | 3,765 | 858,400 | 1,255 |
| 2017-05-16 | 3,810 | 3,820 | 3,775 | 3,785 | 701,300 | 1,261.67 |
| 2017-05-15 | 3,725 | 3,810 | 3,710 | 3,790 | 752,800 | 1,263.33 |
| 2017-05-12 | 3,755 | 3,815 | 3,740 | 3,780 | 1,419,200 | 1,260 |
| 2017-05-11 | 3,535 | 3,810 | 3,530 | 3,735 | 2,301,500 | 1,245 |
| 2017-05-10 | 3,640 | 3,640 | 3,585 | 3,610 | 1,199,700 | 1,203.33 |
| 2017-05-09 | 3,645 | 3,675 | 3,640 | 3,655 | 973,300 | 1,218.33 |
| 2017-05-08 | 3,590 | 3,635 | 3,570 | 3,630 | 986,100 | 1,210 |
| 2017-05-02 | 3,550 | 3,575 | 3,540 | 3,550 | 741,400 | 1,183.33 |
| 2017-05-01 | 3,510 | 3,575 | 3,510 | 3,560 | 747,800 | 1,186.67 |
| 2017-04-28 | 3,515 | 3,525 | 3,465 | 3,495 | 1,046,200 | 1,165 |
| 2017-04-27 | 3,465 | 3,535 | 3,455 | 3,510 | 1,146,000 | 1,170 |
| 2017-04-26 | 3,390 | 3,460 | 3,375 | 3,460 | 1,476,000 | 1,153.33 |
| 2017-04-25 | 3,315 | 3,370 | 3,305 | 3,360 | 852,500 | 1,120 |
| 2017-04-24 | 3,320 | 3,335 | 3,290 | 3,325 | 1,111,400 | 1,108.33 |
| 2017-04-21 | 3,230 | 3,280 | 3,230 | 3,270 | 700,200 | 1,090 |
| 2017-04-20 | 3,210 | 3,245 | 3,195 | 3,215 | 1,154,000 | 1,071.67 |
| 2017-04-19 | 3,250 | 3,280 | 3,225 | 3,240 | 1,664,900 | 1,080 |
| 2017-04-18 | 3,330 | 3,340 | 3,305 | 3,315 | 716,700 | 1,105 |
| 2017-04-17 | 3,270 | 3,305 | 3,255 | 3,300 | 896,300 | 1,100 |
| 2017-04-14 | 3,270 | 3,275 | 3,240 | 3,250 | 725,800 | 1,083.33 |
| 2017-04-13 | 3,245 | 3,280 | 3,230 | 3,270 | 942,800 | 1,090 |
| 2017-04-12 | 3,255 | 3,275 | 3,235 | 3,245 | 1,028,400 | 1,081.67 |
| 2017-04-11 | 3,250 | 3,265 | 3,225 | 3,255 | 686,300 | 1,085 |
| 2017-04-10 | 3,275 | 3,305 | 3,245 | 3,255 | 962,400 | 1,085 |
| 2017-04-07 | 3,270 | 3,280 | 3,225 | 3,265 | 847,100 | 1,088.33 |
| 2017-04-06 | 3,285 | 3,305 | 3,225 | 3,230 | 1,030,100 | 1,076.67 |
| 2017-04-05 | 3,340 | 3,340 | 3,270 | 3,300 | 1,110,300 | 1,100 |
| 2017-04-04 | 3,330 | 3,335 | 3,270 | 3,295 | 1,314,100 | 1,098.33 |
| 2017-04-03 | 3,355 | 3,370 | 3,345 | 3,350 | 650,200 | 1,116.67 |
| 2017-03-31 | 3,385 | 3,385 | 3,325 | 3,330 | 1,075,300 | 1,110 |
| 2017-03-30 | 3,430 | 3,435 | 3,355 | 3,360 | 939,600 | 1,120 |
| 2017-03-29 | 3,465 | 3,475 | 3,425 | 3,435 | 846,100 | 1,145 |
| 2017-03-28 | 3,465 | 3,490 | 3,455 | 3,485 | 788,800 | 1,161.67 |
| 2017-03-27 | 3,440 | 3,465 | 3,420 | 3,450 | 884,300 | 1,150 |
| 2017-03-24 | 3,485 | 3,485 | 3,450 | 3,470 | 957,500 | 1,156.67 |
| 2017-03-23 | 3,470 | 3,495 | 3,445 | 3,475 | 1,128,500 | 1,158.33 |
| 2017-03-22 | 3,475 | 3,545 | 3,475 | 3,510 | 1,053,200 | 1,170 |
| 2017-03-21 | 3,470 | 3,540 | 3,455 | 3,530 | 755,100 | 1,176.67 |
| 2017-03-17 | 3,470 | 3,510 | 3,470 | 3,495 | 834,400 | 1,165 |
| 2017-03-16 | 3,455 | 3,505 | 3,445 | 3,495 | 892,800 | 1,165 |
| 2017-03-15 | 3,425 | 3,475 | 3,420 | 3,470 | 838,600 | 1,156.67 |
| 2017-03-14 | 3,415 | 3,435 | 3,410 | 3,430 | 525,800 | 1,143.33 |
| 2017-03-13 | 3,420 | 3,435 | 3,390 | 3,435 | 822,200 | 1,145 |
| 2017-03-10 | 3,445 | 3,460 | 3,420 | 3,440 | 1,536,300 | 1,146.67 |
| 2017-03-09 | 3,335 | 3,390 | 3,315 | 3,385 | 1,069,900 | 1,128.33 |
| 2017-03-08 | 3,305 | 3,325 | 3,300 | 3,305 | 908,800 | 1,101.67 |
| 2017-03-07 | 3,335 | 3,355 | 3,305 | 3,320 | 1,239,800 | 1,106.67 |
| 2017-03-06 | 3,295 | 3,310 | 3,265 | 3,285 | 798,700 | 1,095 |
| 2017-03-03 | 3,270 | 3,300 | 3,260 | 3,290 | 1,283,400 | 1,096.67 |
| 2017-03-02 | 3,300 | 3,300 | 3,265 | 3,270 | 817,700 | 1,090 |
| 2017-03-01 | 3,235 | 3,285 | 3,230 | 3,275 | 889,700 | 1,091.67 |
| 2017-02-28 | 3,245 | 3,280 | 3,230 | 3,235 | 1,174,000 | 1,078.33 |
| 2017-02-27 | 3,215 | 3,245 | 3,200 | 3,225 | 833,600 | 1,075 |
| 2017-02-24 | 3,225 | 3,250 | 3,220 | 3,245 | 962,000 | 1,081.67 |
| 2017-02-23 | 3,195 | 3,235 | 3,150 | 3,225 | 1,227,300 | 1,075 |
| 2017-02-22 | 3,180 | 3,185 | 3,145 | 3,170 | 786,600 | 1,056.67 |
| 2017-02-21 | 3,140 | 3,165 | 3,130 | 3,155 | 658,300 | 1,051.67 |
| 2017-02-20 | 3,105 | 3,125 | 3,090 | 3,110 | 493,600 | 1,036.67 |
| 2017-02-17 | 3,105 | 3,140 | 3,100 | 3,130 | 564,200 | 1,043.33 |
| 2017-02-16 | 3,140 | 3,155 | 3,095 | 3,130 | 785,500 | 1,043.33 |
| 2017-02-15 | 3,115 | 3,155 | 3,110 | 3,140 | 1,187,500 | 1,046.67 |
| 2017-02-14 | 3,165 | 3,165 | 3,110 | 3,110 | 748,300 | 1,036.67 |
| 2017-02-13 | 3,140 | 3,150 | 3,115 | 3,150 | 791,100 | 1,050 |
| 2017-02-10 | 3,115 | 3,125 | 3,070 | 3,090 | 727,600 | 1,030 |
| 2017-02-09 | 3,050 | 3,105 | 3,045 | 3,085 | 1,356,400 | 1,028.33 |
| 2017-02-08 | 3,100 | 3,115 | 3,015 | 3,040 | 1,615,600 | 1,013.33 |
| 2017-02-07 | 3,060 | 3,085 | 3,010 | 3,015 | 803,300 | 1,005 |
| 2017-02-06 | 3,080 | 3,110 | 3,060 | 3,095 | 890,700 | 1,031.67 |
| 2017-02-03 | 3,090 | 3,090 | 3,025 | 3,040 | 1,005,500 | 1,013.33 |
| 2017-02-02 | 3,170 | 3,180 | 3,080 | 3,090 | 904,900 | 1,030 |
| 2017-02-01 | 3,120 | 3,180 | 3,100 | 3,175 | 1,157,400 | 1,058.33 |
| 2017-01-31 | 3,125 | 3,135 | 3,110 | 3,110 | 938,900 | 1,036.67 |
| 2017-01-30 | 3,145 | 3,175 | 3,140 | 3,150 | 639,500 | 1,050 |
| 2017-01-27 | 3,200 | 3,210 | 3,150 | 3,160 | 800,600 | 1,053.33 |
| 2017-01-26 | 3,145 | 3,195 | 3,140 | 3,190 | 749,500 | 1,063.33 |
| 2017-01-25 | 3,170 | 3,180 | 3,115 | 3,135 | 623,200 | 1,045 |
| 2017-01-24 | 3,110 | 3,140 | 3,105 | 3,120 | 745,400 | 1,040 |
| 2017-01-23 | 3,115 | 3,125 | 3,100 | 3,105 | 674,200 | 1,035 |
| 2017-01-20 | 3,115 | 3,155 | 3,110 | 3,145 | 750,500 | 1,048.33 |
| 2017-01-19 | 3,180 | 3,200 | 3,145 | 3,155 | 690,100 | 1,051.67 |
| 2017-01-18 | 3,130 | 3,175 | 3,115 | 3,165 | 766,200 | 1,055 |
| 2017-01-17 | 3,215 | 3,220 | 3,125 | 3,125 | 964,600 | 1,041.67 |
| 2017-01-16 | 3,245 | 3,260 | 3,220 | 3,230 | 756,200 | 1,076.67 |
| 2017-01-13 | 3,225 | 3,270 | 3,225 | 3,255 | 693,700 | 1,085 |
| 2017-01-12 | 3,220 | 3,230 | 3,190 | 3,225 | 858,200 | 1,075 |
| 2017-01-11 | 3,270 | 3,280 | 3,245 | 3,260 | 807,200 | 1,086.67 |
| 2017-01-10 | 3,225 | 3,280 | 3,210 | 3,250 | 1,156,600 | 1,083.33 |
| 2017-01-06 | 3,205 | 3,220 | 3,190 | 3,215 | 984,200 | 1,071.67 |
| 2017-01-05 | 3,200 | 3,215 | 3,180 | 3,210 | 1,228,000 | 1,070 |
| 2017-01-04 | 3,250 | 3,250 | 3,210 | 3,220 | 901,800 | 1,073.33 |
分割・併合履歴 ： [2023-03-30]1株→3株
