8057 (株)内田洋行 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 | 3,210 | 3,210 | 3,140 | 3,160 | 17,300 | 3,160 |
| 2017-12-28 | 3,205 | 3,210 | 3,190 | 3,205 | 14,200 | 3,205 |
| 2017-12-27 | 3,190 | 3,200 | 3,175 | 3,190 | 6,100 | 3,190 |
| 2017-12-26 | 3,190 | 3,190 | 3,175 | 3,175 | 7,300 | 3,175 |
| 2017-12-25 | 3,200 | 3,240 | 3,180 | 3,195 | 11,500 | 3,195 |
| 2017-12-22 | 3,200 | 3,200 | 3,150 | 3,165 | 18,300 | 3,165 |
| 2017-12-21 | 3,200 | 3,215 | 3,170 | 3,195 | 11,200 | 3,195 |
| 2017-12-20 | 3,215 | 3,215 | 3,195 | 3,210 | 5,700 | 3,210 |
| 2017-12-19 | 3,225 | 3,230 | 3,180 | 3,215 | 11,900 | 3,215 |
| 2017-12-18 | 3,250 | 3,250 | 3,215 | 3,225 | 13,600 | 3,225 |
| 2017-12-15 | 3,230 | 3,235 | 3,195 | 3,230 | 15,700 | 3,230 |
| 2017-12-14 | 3,200 | 3,250 | 3,200 | 3,250 | 13,500 | 3,250 |
| 2017-12-13 | 3,210 | 3,215 | 3,170 | 3,180 | 15,400 | 3,180 |
| 2017-12-12 | 3,210 | 3,240 | 3,200 | 3,210 | 9,200 | 3,210 |
| 2017-12-11 | 3,230 | 3,230 | 3,200 | 3,230 | 9,400 | 3,230 |
| 2017-12-08 | 3,140 | 3,255 | 3,140 | 3,250 | 32,300 | 3,250 |
| 2017-12-07 | 3,185 | 3,230 | 3,185 | 3,210 | 8,000 | 3,210 |
| 2017-12-06 | 3,200 | 3,210 | 3,170 | 3,185 | 21,400 | 3,185 |
| 2017-12-05 | 3,270 | 3,270 | 3,190 | 3,215 | 23,100 | 3,215 |
| 2017-12-04 | 3,290 | 3,340 | 3,285 | 3,290 | 25,600 | 3,290 |
| 2017-12-01 | 3,215 | 3,275 | 3,210 | 3,270 | 38,700 | 3,270 |
| 2017-11-30 | 3,420 | 3,420 | 3,110 | 3,210 | 101,100 | 3,210 |
| 2017-11-29 | 3,285 | 3,430 | 3,280 | 3,390 | 50,200 | 3,390 |
| 2017-11-28 | 3,305 | 3,340 | 3,285 | 3,305 | 24,100 | 3,305 |
| 2017-11-27 | 3,330 | 3,335 | 3,310 | 3,315 | 22,000 | 3,315 |
| 2017-11-24 | 3,355 | 3,365 | 3,335 | 3,335 | 16,700 | 3,335 |
| 2017-11-22 | 3,335 | 3,385 | 3,335 | 3,370 | 33,500 | 3,370 |
| 2017-11-21 | 3,375 | 3,390 | 3,350 | 3,375 | 11,600 | 3,375 |
| 2017-11-20 | 3,340 | 3,395 | 3,340 | 3,385 | 12,600 | 3,385 |
| 2017-11-17 | 3,355 | 3,375 | 3,340 | 3,355 | 14,900 | 3,355 |
| 2017-11-16 | 3,305 | 3,370 | 3,305 | 3,355 | 14,800 | 3,355 |
| 2017-11-15 | 3,355 | 3,355 | 3,315 | 3,325 | 29,700 | 3,325 |
| 2017-11-13 | 3,370 | 3,385 | 3,355 | 3,370 | 10,000 | 3,370 |
| 2017-11-10 | 3,375 | 3,425 | 3,375 | 3,395 | 10,600 | 3,395 |
| 2017-11-09 | 3,435 | 3,440 | 3,380 | 3,410 | 24,400 | 3,410 |
| 2017-11-08 | 3,430 | 3,430 | 3,415 | 3,420 | 14,300 | 3,420 |
| 2017-11-07 | 3,470 | 3,475 | 3,440 | 3,450 | 19,000 | 3,450 |
| 2017-11-06 | 3,510 | 3,520 | 3,485 | 3,505 | 39,300 | 3,505 |
| 2017-11-02 | 3,550 | 3,560 | 3,525 | 3,545 | 15,800 | 3,545 |
| 2017-11-01 | 3,565 | 3,575 | 3,550 | 3,565 | 22,800 | 3,565 |
| 2017-10-31 | 3,580 | 3,600 | 3,560 | 3,595 | 18,500 | 3,595 |
| 2017-10-30 | 3,560 | 3,610 | 3,555 | 3,610 | 49,300 | 3,610 |
| 2017-10-27 | 3,535 | 3,570 | 3,535 | 3,565 | 38,500 | 3,565 |
| 2017-10-26 | 3,560 | 3,560 | 3,525 | 3,535 | 23,000 | 3,535 |
| 2017-10-25 | 3,560 | 3,590 | 3,550 | 3,560 | 35,100 | 3,560 |
| 2017-10-24 | 3,530 | 3,565 | 3,515 | 3,560 | 44,200 | 3,560 |
| 2017-10-23 | 3,520 | 3,565 | 3,495 | 3,530 | 61,300 | 3,530 |
| 2017-10-20 | 3,520 | 3,540 | 3,500 | 3,520 | 37,400 | 3,520 |
| 2017-10-19 | 3,570 | 3,580 | 3,540 | 3,560 | 27,500 | 3,560 |
| 2017-10-18 | 3,660 | 3,660 | 3,570 | 3,595 | 43,400 | 3,595 |
| 2017-10-17 | 3,705 | 3,705 | 3,600 | 3,620 | 41,700 | 3,620 |
| 2017-10-16 | 3,750 | 3,755 | 3,690 | 3,705 | 57,700 | 3,705 |
| 2017-10-13 | 3,745 | 3,795 | 3,720 | 3,785 | 37,700 | 3,785 |
| 2017-10-12 | 3,715 | 3,775 | 3,700 | 3,765 | 31,500 | 3,765 |
| 2017-10-11 | 3,765 | 3,775 | 3,730 | 3,750 | 34,200 | 3,750 |
| 2017-10-10 | 3,670 | 3,770 | 3,670 | 3,755 | 68,700 | 3,755 |
| 2017-10-06 | 3,625 | 3,650 | 3,615 | 3,650 | 27,700 | 3,650 |
| 2017-10-05 | 3,630 | 3,630 | 3,575 | 3,610 | 33,500 | 3,610 |
| 2017-10-04 | 3,610 | 3,650 | 3,560 | 3,630 | 41,600 | 3,630 |
| 2017-10-03 | 3,685 | 3,690 | 3,600 | 3,605 | 61,500 | 3,605 |
| 2017-10-02 | 3,715 | 3,735 | 3,645 | 3,685 | 39,000 | 3,685 |
| 2017-09-29 | 3,645 | 3,725 | 3,645 | 3,710 | 39,700 | 3,710 |
| 2017-09-28 | 3,600 | 3,665 | 3,570 | 3,645 | 43,100 | 3,645 |
| 2017-09-27 | 3,525 | 3,610 | 3,525 | 3,595 | 50,200 | 3,595 |
| 2017-09-26 | 3,480 | 3,525 | 3,480 | 3,515 | 62,100 | 3,515 |
| 2017-09-25 | 3,360 | 3,445 | 3,360 | 3,445 | 35,900 | 3,445 |
| 2017-09-22 | 3,400 | 3,405 | 3,360 | 3,360 | 38,400 | 3,360 |
| 2017-09-21 | 3,400 | 3,435 | 3,375 | 3,380 | 66,000 | 3,380 |
| 2017-09-20 | 3,440 | 3,440 | 3,395 | 3,415 | 52,600 | 3,415 |
| 2017-09-19 | 3,480 | 3,480 | 3,450 | 3,455 | 56,700 | 3,455 |
| 2017-09-15 | 3,490 | 3,505 | 3,455 | 3,480 | 76,500 | 3,480 |
| 2017-09-14 | 3,535 | 3,580 | 3,490 | 3,500 | 66,400 | 3,500 |
| 2017-09-13 | 3,440 | 3,585 | 3,415 | 3,560 | 106,000 | 3,560 |
| 2017-09-12 | 3,420 | 3,475 | 3,395 | 3,425 | 88,700 | 3,425 |
| 2017-09-11 | 3,410 | 3,425 | 3,385 | 3,400 | 44,300 | 3,400 |
| 2017-09-08 | 3,390 | 3,460 | 3,390 | 3,410 | 79,300 | 3,410 |
| 2017-09-07 | 3,365 | 3,395 | 3,350 | 3,385 | 48,600 | 3,385 |
| 2017-09-06 | 3,260 | 3,410 | 3,260 | 3,365 | 107,100 | 3,365 |
| 2017-09-05 | 3,305 | 3,350 | 3,260 | 3,300 | 112,100 | 3,300 |
| 2017-09-04 | 3,220 | 3,370 | 3,135 | 3,310 | 226,500 | 3,310 |
| 2017-09-01 | 2,979 | 3,000 | 2,895 | 2,960 | 35,200 | 2,960 |
| 2017-08-31 | 2,990 | 3,020 | 2,980 | 3,000 | 24,800 | 3,000 |
| 2017-08-30 | 2,978 | 3,010 | 2,970 | 2,995 | 32,300 | 2,995 |
| 2017-08-29 | 2,917 | 2,995 | 2,891 | 2,978 | 30,500 | 2,978 |
| 2017-08-28 | 2,885 | 2,923 | 2,873 | 2,923 | 39,500 | 2,923 |
| 2017-08-25 | 2,816 | 2,865 | 2,813 | 2,855 | 35,100 | 2,855 |
| 2017-08-24 | 2,819 | 2,838 | 2,818 | 2,820 | 32,900 | 2,820 |
| 2017-08-23 | 2,828 | 2,831 | 2,810 | 2,819 | 19,100 | 2,819 |
| 2017-08-22 | 2,801 | 2,842 | 2,801 | 2,827 | 19,500 | 2,827 |
| 2017-08-21 | 2,848 | 2,856 | 2,820 | 2,833 | 10,000 | 2,833 |
| 2017-08-18 | 2,892 | 2,892 | 2,824 | 2,848 | 21,500 | 2,848 |
| 2017-08-17 | 2,882 | 2,919 | 2,879 | 2,902 | 28,800 | 2,902 |
| 2017-08-16 | 2,884 | 2,920 | 2,870 | 2,907 | 36,100 | 2,907 |
| 2017-08-15 | 2,842 | 2,889 | 2,842 | 2,880 | 29,300 | 2,880 |
| 2017-08-14 | 2,807 | 2,836 | 2,795 | 2,814 | 16,000 | 2,814 |
| 2017-08-10 | 2,782 | 2,882 | 2,775 | 2,873 | 63,900 | 2,873 |
| 2017-08-09 | 2,834 | 2,837 | 2,785 | 2,818 | 25,500 | 2,818 |
| 2017-08-08 | 2,807 | 2,839 | 2,804 | 2,830 | 38,900 | 2,830 |
| 2017-08-07 | 2,757 | 2,825 | 2,750 | 2,816 | 47,900 | 2,816 |
| 2017-08-04 | 2,737 | 2,782 | 2,724 | 2,775 | 24,000 | 2,775 |
| 2017-08-03 | 2,781 | 2,784 | 2,736 | 2,746 | 21,900 | 2,746 |
| 2017-08-02 | 2,731 | 2,778 | 2,715 | 2,776 | 47,200 | 2,776 |
| 2017-08-01 | 2,744 | 2,746 | 2,720 | 2,731 | 22,700 | 2,731 |
| 2017-07-31 | 2,747 | 2,760 | 2,733 | 2,744 | 19,900 | 2,744 |
| 2017-07-28 | 2,750 | 2,775 | 2,733 | 2,762 | 51,500 | 2,762 |
| 2017-07-27 | 2,702 | 2,792 | 2,702 | 2,747 | 111,600 | 2,747 |
| 2017-07-26 | 2,868 | 2,868 | 2,742 | 2,749 | 150,300 | 2,749 |
| 2017-07-25 | 2,890 | 2,890 | 2,857 | 2,877 | 30,200 | 2,877 |
| 2017-07-24 | 2,865 | 2,880 | 2,846 | 2,868 | 48,200 | 2,868 |
| 2017-07-21 | 2,845 | 2,890 | 2,844 | 2,884 | 51,200 | 2,884 |
| 2017-07-20 | 2,820 | 2,848 | 2,796 | 2,845 | 80,800 | 2,845 |
| 2017-07-19 | 2,801 | 2,830 | 2,786 | 2,796 | 55,100 | 2,796 |
| 2017-07-18 | 2,715 | 2,805 | 2,710 | 2,797 | 120,200 | 2,797 |
| 2017-07-14 | 2,803 | 2,820 | 2,787 | 2,794 | 287,900 | 2,794 |
| 2017-07-13 | 2,831 | 2,837 | 2,791 | 2,802 | 64,200 | 2,802 |
| 2017-07-12 | 2,817 | 2,824 | 2,789 | 2,821 | 97,600 | 2,821 |
| 2017-07-11 | 2,822 | 2,833 | 2,813 | 2,830 | 21,200 | 2,830 |
| 2017-07-10 | 2,829 | 2,844 | 2,811 | 2,825 | 25,200 | 2,825 |
| 2017-07-07 | 2,820 | 2,839 | 2,805 | 2,809 | 35,200 | 2,809 |
| 2017-07-06 | 2,850 | 2,850 | 2,815 | 2,825 | 29,800 | 2,825 |
| 2017-07-05 | 2,796 | 2,844 | 2,796 | 2,829 | 31,400 | 2,829 |
| 2017-07-04 | 2,832 | 2,850 | 2,793 | 2,806 | 55,700 | 2,806 |
| 2017-07-03 | 2,835 | 2,856 | 2,823 | 2,825 | 43,900 | 2,825 |
| 2017-06-30 | 2,760 | 2,836 | 2,760 | 2,818 | 54,800 | 2,818 |
| 2017-06-29 | 2,756 | 2,795 | 2,754 | 2,788 | 43,700 | 2,788 |
| 2017-06-28 | 2,716 | 2,755 | 2,716 | 2,732 | 45,400 | 2,732 |
| 2017-06-27 | 2,779 | 2,779 | 2,712 | 2,712 | 34,700 | 2,712 |
| 2017-06-26 | 2,749 | 2,779 | 2,748 | 2,773 | 16,300 | 2,773 |
| 2017-06-23 | 2,730 | 2,750 | 2,730 | 2,741 | 21,000 | 2,741 |
| 2017-06-22 | 2,697 | 2,730 | 2,691 | 2,724 | 32,700 | 2,724 |
| 2017-06-21 | 2,642 | 2,698 | 2,642 | 2,687 | 23,900 | 2,687 |
| 2017-06-20 | 2,653 | 2,670 | 2,647 | 2,659 | 16,000 | 2,659 |
| 2017-06-19 | 2,601 | 2,659 | 2,599 | 2,648 | 26,200 | 2,648 |
| 2017-06-16 | 2,572 | 2,614 | 2,572 | 2,605 | 14,600 | 2,605 |
| 2017-06-15 | 2,590 | 2,596 | 2,563 | 2,570 | 10,800 | 2,570 |
| 2017-06-14 | 2,566 | 2,608 | 2,556 | 2,590 | 20,100 | 2,590 |
| 2017-06-13 | 2,561 | 2,581 | 2,557 | 2,573 | 11,900 | 2,573 |
| 2017-06-12 | 2,576 | 2,584 | 2,566 | 2,566 | 4,100 | 2,566 |
| 2017-06-09 | 2,564 | 2,584 | 2,551 | 2,576 | 25,500 | 2,576 |
| 2017-06-08 | 2,599 | 2,608 | 2,573 | 2,575 | 14,800 | 2,575 |
| 2017-06-07 | 2,584 | 2,601 | 2,562 | 2,585 | 14,400 | 2,585 |
| 2017-06-06 | 2,608 | 2,608 | 2,571 | 2,576 | 11,400 | 2,576 |
| 2017-06-05 | 2,594 | 2,615 | 2,556 | 2,604 | 14,800 | 2,604 |
| 2017-06-02 | 2,566 | 2,594 | 2,552 | 2,589 | 26,700 | 2,589 |
| 2017-06-01 | 2,551 | 2,579 | 2,550 | 2,555 | 13,300 | 2,555 |
| 2017-05-31 | 2,510 | 2,544 | 2,510 | 2,540 | 21,000 | 2,540 |
| 2017-05-30 | 2,511 | 2,534 | 2,492 | 2,521 | 14,300 | 2,521 |
| 2017-05-29 | 2,530 | 2,550 | 2,460 | 2,527 | 40,100 | 2,527 |
| 2017-05-26 | 2,573 | 2,592 | 2,551 | 2,554 | 14,000 | 2,554 |
| 2017-05-25 | 2,604 | 2,608 | 2,572 | 2,573 | 13,800 | 2,573 |
| 2017-05-24 | 2,594 | 2,614 | 2,587 | 2,608 | 9,200 | 2,608 |
| 2017-05-23 | 2,590 | 2,626 | 2,590 | 2,594 | 18,500 | 2,594 |
| 2017-05-22 | 2,565 | 2,597 | 2,565 | 2,578 | 14,600 | 2,578 |
| 2017-05-19 | 2,581 | 2,588 | 2,570 | 2,578 | 7,900 | 2,578 |
| 2017-05-18 | 2,581 | 2,593 | 2,565 | 2,580 | 8,200 | 2,580 |
| 2017-05-17 | 2,602 | 2,611 | 2,591 | 2,607 | 8,200 | 2,607 |
| 2017-05-16 | 2,598 | 2,625 | 2,598 | 2,624 | 8,400 | 2,624 |
| 2017-05-15 | 2,576 | 2,629 | 2,576 | 2,606 | 9,100 | 2,606 |
| 2017-05-12 | 2,612 | 2,623 | 2,590 | 2,623 | 10,400 | 2,623 |
| 2017-05-11 | 2,637 | 2,637 | 2,613 | 2,623 | 9,600 | 2,623 |
| 2017-05-10 | 2,610 | 2,637 | 2,610 | 2,637 | 8,600 | 2,637 |
| 2017-05-09 | 2,634 | 2,650 | 2,615 | 2,633 | 14,000 | 2,633 |
| 2017-05-08 | 2,590 | 2,670 | 2,590 | 2,662 | 29,500 | 2,662 |
| 2017-05-02 | 2,569 | 2,598 | 2,569 | 2,581 | 14,600 | 2,581 |
| 2017-05-01 | 2,555 | 2,569 | 2,540 | 2,569 | 14,100 | 2,569 |
| 2017-04-28 | 2,549 | 2,579 | 2,549 | 2,560 | 33,100 | 2,560 |
| 2017-04-27 | 2,447 | 2,542 | 2,442 | 2,537 | 39,800 | 2,537 |
| 2017-04-26 | 2,420 | 2,459 | 2,417 | 2,425 | 19,000 | 2,425 |
| 2017-04-25 | 2,407 | 2,431 | 2,403 | 2,417 | 10,700 | 2,417 |
| 2017-04-24 | 2,385 | 2,418 | 2,385 | 2,407 | 12,200 | 2,407 |
| 2017-04-21 | 2,419 | 2,429 | 2,400 | 2,403 | 12,900 | 2,403 |
| 2017-04-20 | 2,405 | 2,423 | 2,399 | 2,403 | 18,800 | 2,403 |
| 2017-04-19 | 2,413 | 2,439 | 2,402 | 2,404 | 18,800 | 2,404 |
| 2017-04-18 | 2,419 | 2,439 | 2,410 | 2,413 | 11,800 | 2,413 |
| 2017-04-17 | 2,364 | 2,410 | 2,364 | 2,402 | 14,500 | 2,402 |
| 2017-04-14 | 2,403 | 2,434 | 2,387 | 2,390 | 11,900 | 2,390 |
| 2017-04-13 | 2,358 | 2,427 | 2,358 | 2,423 | 17,200 | 2,423 |
| 2017-04-12 | 2,440 | 2,462 | 2,377 | 2,406 | 24,200 | 2,406 |
| 2017-04-11 | 2,461 | 2,479 | 2,449 | 2,464 | 17,000 | 2,464 |
| 2017-04-10 | 2,497 | 2,514 | 2,467 | 2,491 | 16,700 | 2,491 |
| 2017-04-07 | 2,533 | 2,548 | 2,497 | 2,497 | 13,300 | 2,497 |
| 2017-04-06 | 2,561 | 2,561 | 2,508 | 2,527 | 16,800 | 2,527 |
| 2017-04-05 | 2,558 | 2,597 | 2,558 | 2,562 | 9,600 | 2,562 |
| 2017-04-04 | 2,589 | 2,624 | 2,551 | 2,568 | 13,400 | 2,568 |
| 2017-04-03 | 2,600 | 2,629 | 2,578 | 2,598 | 18,200 | 2,598 |
| 2017-03-31 | 2,620 | 2,634 | 2,581 | 2,581 | 17,400 | 2,581 |
| 2017-03-30 | 2,616 | 2,634 | 2,610 | 2,628 | 10,500 | 2,628 |
| 2017-03-29 | 2,630 | 2,630 | 2,604 | 2,616 | 8,500 | 2,616 |
| 2017-03-28 | 2,600 | 2,618 | 2,595 | 2,618 | 16,300 | 2,618 |
| 2017-03-27 | 2,610 | 2,622 | 2,581 | 2,581 | 12,600 | 2,581 |
| 2017-03-24 | 2,610 | 2,637 | 2,604 | 2,616 | 9,000 | 2,616 |
| 2017-03-23 | 2,649 | 2,649 | 2,584 | 2,588 | 14,100 | 2,588 |
| 2017-03-22 | 2,650 | 2,650 | 2,598 | 2,598 | 17,200 | 2,598 |
| 2017-03-21 | 2,646 | 2,653 | 2,637 | 2,637 | 10,400 | 2,637 |
| 2017-03-17 | 2,655 | 2,662 | 2,638 | 2,642 | 14,600 | 2,642 |
| 2017-03-16 | 2,650 | 2,679 | 2,645 | 2,679 | 10,400 | 2,679 |
| 2017-03-15 | 2,670 | 2,670 | 2,655 | 2,661 | 5,500 | 2,661 |
| 2017-03-14 | 2,675 | 2,675 | 2,664 | 2,674 | 6,500 | 2,674 |
| 2017-03-13 | 2,667 | 2,673 | 2,646 | 2,673 | 12,300 | 2,673 |
| 2017-03-10 | 2,612 | 2,672 | 2,612 | 2,667 | 43,300 | 2,667 |
| 2017-03-09 | 2,596 | 2,640 | 2,596 | 2,637 | 19,800 | 2,637 |
| 2017-03-08 | 2,596 | 2,620 | 2,578 | 2,602 | 34,400 | 2,602 |
| 2017-03-07 | 2,569 | 2,597 | 2,569 | 2,593 | 10,400 | 2,593 |
| 2017-03-06 | 2,606 | 2,606 | 2,561 | 2,593 | 10,600 | 2,593 |
| 2017-03-03 | 2,571 | 2,607 | 2,569 | 2,598 | 13,300 | 2,598 |
| 2017-03-02 | 2,585 | 2,607 | 2,578 | 2,599 | 35,200 | 2,599 |
| 2017-03-01 | 2,542 | 2,584 | 2,500 | 2,571 | 43,000 | 2,571 |
| 2017-02-28 | 2,481 | 2,524 | 2,481 | 2,492 | 18,500 | 2,492 |
| 2017-02-27 | 2,542 | 2,542 | 2,458 | 2,517 | 43,300 | 2,517 |
| 2017-02-24 | 2,570 | 2,577 | 2,549 | 2,555 | 45,800 | 2,555 |
| 2017-02-23 | 2,550 | 2,556 | 2,531 | 2,550 | 8,100 | 2,550 |
| 2017-02-22 | 2,551 | 2,561 | 2,536 | 2,540 | 15,000 | 2,540 |
| 2017-02-21 | 2,555 | 2,566 | 2,547 | 2,566 | 5,400 | 2,566 |
| 2017-02-20 | 2,550 | 2,557 | 2,530 | 2,556 | 5,200 | 2,556 |
| 2017-02-17 | 2,564 | 2,566 | 2,537 | 2,554 | 12,300 | 2,554 |
| 2017-02-16 | 2,548 | 2,569 | 2,548 | 2,565 | 6,400 | 2,565 |
| 2017-02-15 | 2,564 | 2,570 | 2,535 | 2,565 | 16,200 | 2,565 |
| 2017-02-14 | 2,539 | 2,561 | 2,535 | 2,543 | 12,600 | 2,543 |
| 2017-02-13 | 2,560 | 2,569 | 2,534 | 2,539 | 12,300 | 2,539 |
| 2017-02-10 | 2,510 | 2,565 | 2,510 | 2,560 | 13,800 | 2,560 |
| 2017-02-09 | 2,517 | 2,544 | 2,501 | 2,540 | 9,800 | 2,540 |
| 2017-02-08 | 2,559 | 2,559 | 2,440 | 2,531 | 17,800 | 2,531 |
| 2017-02-07 | 2,540 | 2,570 | 2,533 | 2,556 | 19,900 | 2,556 |
| 2017-02-06 | 2,500 | 2,560 | 2,446 | 2,537 | 28,000 | 2,537 |
| 2017-02-03 | 2,451 | 2,502 | 2,451 | 2,491 | 11,200 | 2,491 |
| 2017-02-02 | 2,501 | 2,504 | 2,427 | 2,445 | 15,800 | 2,445 |
| 2017-02-01 | 2,439 | 2,505 | 2,411 | 2,503 | 28,300 | 2,503 |
| 2017-01-31 | 2,446 | 2,482 | 2,430 | 2,439 | 15,600 | 2,439 |
| 2017-01-30 | 2,469 | 2,500 | 2,433 | 2,496 | 15,200 | 2,496 |
| 2017-01-27 | 2,463 | 2,469 | 2,414 | 2,458 | 21,900 | 2,458 |
| 2017-01-26 | 2,450 | 2,465 | 2,436 | 2,449 | 17,900 | 2,449 |
| 2017-01-25 | 2,400 | 2,490 | 2,400 | 2,483 | 29,600 | 2,483 |
| 2017-01-24 | 2,339 | 2,390 | 2,339 | 2,378 | 7,500 | 2,378 |
| 2017-01-23 | 2,401 | 2,411 | 2,373 | 2,373 | 11,000 | 2,373 |
| 2017-01-20 | 2,392 | 2,435 | 2,388 | 2,432 | 16,400 | 2,432 |
| 2017-01-19 | 2,352 | 2,390 | 2,346 | 2,384 | 29,400 | 2,384 |
| 2017-01-18 | 2,455 | 2,498 | 2,402 | 2,402 | 24,800 | 2,402 |
| 2017-01-17 | 498 | 498 | 490 | 490 | 45,000 | 2,450 |
| 2017-01-16 | 499 | 501 | 495 | 498 | 65,000 | 2,490 |
| 2017-01-13 | 498 | 505 | 495 | 502 | 110,000 | 2,510 |
| 2017-01-12 | 494 | 498 | 491 | 498 | 123,000 | 2,490 |
| 2017-01-11 | 494 | 498 | 494 | 495 | 46,000 | 2,475 |
| 2017-01-10 | 500 | 505 | 496 | 501 | 150,000 | 2,505 |
| 2017-01-06 | 487 | 496 | 486 | 496 | 106,000 | 2,480 |
| 2017-01-05 | 492 | 492 | 486 | 486 | 35,000 | 2,430 |
| 2017-01-04 | 487 | 492 | 484 | 492 | 148,000 | 2,460 |
分割・併合履歴 ： [2017-01-18]1株→0.2株
