8075 神鋼商事(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 | 3,295 | 3,325 | 3,275 | 3,280 | 20,500 | 3,280 |
| 2017-12-28 | 3,265 | 3,330 | 3,265 | 3,300 | 46,400 | 3,300 |
| 2017-12-27 | 3,260 | 3,305 | 3,260 | 3,290 | 36,000 | 3,290 |
| 2017-12-26 | 3,255 | 3,275 | 3,235 | 3,260 | 54,700 | 3,260 |
| 2017-12-25 | 3,295 | 3,295 | 3,240 | 3,255 | 65,100 | 3,255 |
| 2017-12-22 | 3,220 | 3,255 | 3,205 | 3,240 | 46,700 | 3,240 |
| 2017-12-21 | 3,165 | 3,205 | 3,160 | 3,185 | 60,400 | 3,185 |
| 2017-12-20 | 3,015 | 3,155 | 3,015 | 3,130 | 85,800 | 3,130 |
| 2017-12-19 | 3,015 | 3,030 | 2,986 | 3,015 | 36,400 | 3,015 |
| 2017-12-18 | 2,971 | 3,025 | 2,966 | 3,010 | 57,500 | 3,010 |
| 2017-12-15 | 2,973 | 2,973 | 2,914 | 2,945 | 38,300 | 2,945 |
| 2017-12-14 | 2,938 | 2,964 | 2,938 | 2,962 | 18,100 | 2,962 |
| 2017-12-13 | 2,961 | 2,967 | 2,915 | 2,938 | 29,700 | 2,938 |
| 2017-12-12 | 2,950 | 2,981 | 2,923 | 2,961 | 52,800 | 2,961 |
| 2017-12-11 | 2,945 | 2,957 | 2,916 | 2,930 | 39,000 | 2,930 |
| 2017-12-08 | 2,950 | 2,968 | 2,908 | 2,935 | 61,000 | 2,935 |
| 2017-12-07 | 2,923 | 2,950 | 2,923 | 2,938 | 25,500 | 2,938 |
| 2017-12-06 | 3,000 | 3,000 | 2,916 | 2,923 | 43,800 | 2,923 |
| 2017-12-05 | 2,942 | 3,005 | 2,932 | 2,989 | 36,700 | 2,989 |
| 2017-12-04 | 3,010 | 3,020 | 2,944 | 2,952 | 66,400 | 2,952 |
| 2017-12-01 | 3,030 | 3,050 | 2,986 | 2,997 | 69,800 | 2,997 |
| 2017-11-30 | 3,065 | 3,065 | 3,015 | 3,040 | 51,800 | 3,040 |
| 2017-11-29 | 3,000 | 3,050 | 3,000 | 3,035 | 23,000 | 3,035 |
| 2017-11-28 | 3,005 | 3,040 | 2,974 | 3,015 | 36,200 | 3,015 |
| 2017-11-27 | 3,060 | 3,065 | 2,954 | 3,005 | 78,400 | 3,005 |
| 2017-11-24 | 3,025 | 3,065 | 2,999 | 3,045 | 97,200 | 3,045 |
| 2017-11-22 | 3,025 | 3,120 | 3,020 | 3,055 | 99,400 | 3,055 |
| 2017-11-21 | 3,085 | 3,115 | 3,025 | 3,045 | 85,000 | 3,045 |
| 2017-11-20 | 3,125 | 3,180 | 3,095 | 3,100 | 44,600 | 3,100 |
| 2017-11-17 | 3,175 | 3,235 | 3,090 | 3,125 | 53,100 | 3,125 |
| 2017-11-16 | 3,045 | 3,195 | 3,025 | 3,160 | 69,100 | 3,160 |
| 2017-11-15 | 3,180 | 3,190 | 3,065 | 3,090 | 77,700 | 3,090 |
| 2017-11-13 | 3,350 | 3,350 | 3,225 | 3,245 | 71,800 | 3,245 |
| 2017-11-10 | 3,300 | 3,390 | 3,280 | 3,335 | 76,300 | 3,335 |
| 2017-11-09 | 3,485 | 3,550 | 3,320 | 3,395 | 151,900 | 3,395 |
| 2017-11-08 | 3,330 | 3,440 | 3,295 | 3,415 | 79,800 | 3,415 |
| 2017-11-07 | 3,170 | 3,330 | 3,155 | 3,330 | 145,100 | 3,330 |
| 2017-11-06 | 3,130 | 3,185 | 3,095 | 3,175 | 75,300 | 3,175 |
| 2017-11-02 | 3,195 | 3,210 | 3,105 | 3,140 | 65,600 | 3,140 |
| 2017-11-01 | 3,250 | 3,280 | 3,170 | 3,185 | 104,400 | 3,185 |
| 2017-10-31 | 3,135 | 3,315 | 3,080 | 3,265 | 158,500 | 3,265 |
| 2017-10-30 | 3,035 | 3,130 | 3,030 | 3,105 | 145,800 | 3,105 |
| 2017-10-27 | 3,000 | 3,065 | 2,981 | 3,035 | 68,300 | 3,035 |
| 2017-10-26 | 3,065 | 3,135 | 3,030 | 3,040 | 110,400 | 3,040 |
| 2017-10-25 | 2,960 | 3,105 | 2,960 | 3,065 | 212,500 | 3,065 |
| 2017-10-24 | 2,912 | 2,960 | 2,909 | 2,960 | 103,800 | 2,960 |
| 2017-10-23 | 2,899 | 2,919 | 2,887 | 2,909 | 90,200 | 2,909 |
| 2017-10-20 | 2,890 | 2,922 | 2,850 | 2,870 | 195,000 | 2,870 |
| 2017-10-19 | 2,818 | 2,865 | 2,756 | 2,850 | 262,700 | 2,850 |
| 2017-10-18 | 2,888 | 2,892 | 2,811 | 2,821 | 216,500 | 2,821 |
| 2017-10-17 | 2,910 | 2,994 | 2,895 | 2,908 | 176,300 | 2,908 |
| 2017-10-16 | 2,819 | 2,909 | 2,805 | 2,898 | 278,700 | 2,898 |
| 2017-10-13 | 2,921 | 2,972 | 2,888 | 2,919 | 251,900 | 2,919 |
| 2017-10-12 | 2,915 | 3,005 | 2,915 | 2,985 | 235,700 | 2,985 |
| 2017-10-11 | 3,000 | 3,060 | 2,882 | 2,920 | 721,600 | 2,920 |
| 2017-10-10 | 3,230 | 3,230 | 3,230 | 3,230 | 8,900 | 3,230 |
| 2017-10-06 | 3,850 | 3,935 | 3,850 | 3,930 | 18,200 | 3,930 |
| 2017-10-05 | 3,930 | 3,930 | 3,855 | 3,865 | 15,900 | 3,865 |
| 2017-10-04 | 3,905 | 3,960 | 3,855 | 3,945 | 28,100 | 3,945 |
| 2017-10-03 | 3,890 | 3,915 | 3,785 | 3,905 | 27,400 | 3,905 |
| 2017-10-02 | 3,945 | 3,945 | 3,860 | 3,890 | 25,800 | 3,890 |
| 2017-09-29 | 3,955 | 3,960 | 3,925 | 3,950 | 12,000 | 3,950 |
| 2017-09-28 | 3,920 | 3,980 | 3,885 | 3,980 | 24,200 | 3,980 |
| 2017-09-27 | 3,880 | 3,915 | 3,850 | 3,915 | 20,600 | 3,915 |
| 2017-09-26 | 3,865 | 3,935 | 3,835 | 3,925 | 32,500 | 3,925 |
| 2017-09-25 | 3,920 | 3,930 | 3,825 | 3,865 | 28,100 | 3,865 |
| 2017-09-22 | 3,905 | 3,930 | 3,835 | 3,900 | 33,200 | 3,900 |
| 2017-09-21 | 4,040 | 4,040 | 3,885 | 3,900 | 30,000 | 3,900 |
| 2017-09-20 | 3,910 | 4,085 | 3,905 | 4,045 | 61,000 | 4,045 |
| 2017-09-19 | 3,900 | 3,940 | 3,860 | 3,905 | 26,700 | 3,905 |
| 2017-09-15 | 3,825 | 3,905 | 3,825 | 3,880 | 24,600 | 3,880 |
| 2017-09-14 | 3,950 | 3,950 | 3,785 | 3,880 | 33,700 | 3,880 |
| 2017-09-13 | 3,960 | 3,960 | 3,830 | 3,930 | 43,000 | 3,930 |
| 2017-09-12 | 3,665 | 3,875 | 3,665 | 3,860 | 54,800 | 3,860 |
| 2017-09-11 | 3,695 | 3,730 | 3,635 | 3,655 | 21,800 | 3,655 |
| 2017-09-08 | 3,605 | 3,740 | 3,590 | 3,665 | 49,700 | 3,665 |
| 2017-09-07 | 3,680 | 3,750 | 3,545 | 3,605 | 29,400 | 3,605 |
| 2017-09-06 | 3,420 | 3,680 | 3,395 | 3,660 | 36,200 | 3,660 |
| 2017-09-05 | 3,580 | 3,630 | 3,450 | 3,485 | 42,700 | 3,485 |
| 2017-09-04 | 3,675 | 3,690 | 3,555 | 3,610 | 32,700 | 3,610 |
| 2017-09-01 | 3,685 | 3,735 | 3,575 | 3,725 | 37,100 | 3,725 |
| 2017-08-31 | 3,745 | 3,855 | 3,595 | 3,645 | 80,800 | 3,645 |
| 2017-08-30 | 3,740 | 3,745 | 3,665 | 3,745 | 28,900 | 3,745 |
| 2017-08-29 | 3,570 | 3,740 | 3,565 | 3,720 | 49,700 | 3,720 |
| 2017-08-28 | 3,590 | 3,675 | 3,515 | 3,570 | 46,600 | 3,570 |
| 2017-08-25 | 3,440 | 3,620 | 3,425 | 3,610 | 72,400 | 3,610 |
| 2017-08-24 | 3,375 | 3,415 | 3,335 | 3,415 | 24,700 | 3,415 |
| 2017-08-23 | 3,450 | 3,470 | 3,320 | 3,370 | 48,300 | 3,370 |
| 2017-08-22 | 3,330 | 3,425 | 3,315 | 3,425 | 42,300 | 3,425 |
| 2017-08-21 | 3,305 | 3,305 | 3,235 | 3,305 | 31,300 | 3,305 |
| 2017-08-18 | 3,195 | 3,390 | 3,150 | 3,315 | 59,000 | 3,315 |
| 2017-08-17 | 3,200 | 3,245 | 3,160 | 3,205 | 32,000 | 3,205 |
| 2017-08-16 | 3,155 | 3,290 | 3,155 | 3,270 | 66,300 | 3,270 |
| 2017-08-15 | 3,095 | 3,150 | 3,095 | 3,135 | 28,600 | 3,135 |
| 2017-08-14 | 3,025 | 3,095 | 3,000 | 3,065 | 20,300 | 3,065 |
| 2017-08-10 | 3,040 | 3,095 | 3,035 | 3,095 | 23,400 | 3,095 |
| 2017-08-09 | 3,030 | 3,065 | 3,000 | 3,030 | 29,900 | 3,030 |
| 2017-08-08 | 3,035 | 3,080 | 2,992 | 3,075 | 28,400 | 3,075 |
| 2017-08-07 | 2,960 | 3,035 | 2,945 | 3,030 | 39,700 | 3,030 |
| 2017-08-04 | 2,938 | 2,972 | 2,920 | 2,952 | 31,500 | 2,952 |
| 2017-08-03 | 2,905 | 2,948 | 2,905 | 2,939 | 20,900 | 2,939 |
| 2017-08-02 | 2,935 | 2,949 | 2,899 | 2,942 | 39,700 | 2,942 |
| 2017-08-01 | 2,935 | 2,935 | 2,870 | 2,897 | 63,700 | 2,897 |
| 2017-07-31 | 2,720 | 2,987 | 2,720 | 2,919 | 107,700 | 2,919 |
| 2017-07-28 | 2,717 | 2,719 | 2,685 | 2,714 | 9,700 | 2,714 |
| 2017-07-27 | 2,701 | 2,720 | 2,690 | 2,701 | 14,900 | 2,701 |
| 2017-07-26 | 2,691 | 2,708 | 2,685 | 2,701 | 7,000 | 2,701 |
| 2017-07-25 | 2,699 | 2,699 | 2,640 | 2,679 | 11,000 | 2,679 |
| 2017-07-24 | 2,675 | 2,696 | 2,657 | 2,696 | 11,500 | 2,696 |
| 2017-07-21 | 2,658 | 2,680 | 2,648 | 2,671 | 14,200 | 2,671 |
| 2017-07-20 | 2,630 | 2,660 | 2,615 | 2,659 | 9,500 | 2,659 |
| 2017-07-19 | 2,609 | 2,624 | 2,591 | 2,616 | 5,400 | 2,616 |
| 2017-07-18 | 2,583 | 2,612 | 2,577 | 2,612 | 5,600 | 2,612 |
| 2017-07-14 | 2,586 | 2,611 | 2,580 | 2,597 | 5,100 | 2,597 |
| 2017-07-13 | 2,602 | 2,602 | 2,578 | 2,585 | 3,900 | 2,585 |
| 2017-07-12 | 2,632 | 2,633 | 2,600 | 2,602 | 7,400 | 2,602 |
| 2017-07-11 | 2,634 | 2,646 | 2,632 | 2,632 | 4,400 | 2,632 |
| 2017-07-10 | 2,601 | 2,650 | 2,594 | 2,626 | 19,500 | 2,626 |
| 2017-07-07 | 2,600 | 2,613 | 2,577 | 2,579 | 8,400 | 2,579 |
| 2017-07-06 | 2,592 | 2,610 | 2,584 | 2,600 | 10,300 | 2,600 |
| 2017-07-05 | 2,572 | 2,622 | 2,572 | 2,616 | 10,800 | 2,616 |
| 2017-07-04 | 2,574 | 2,597 | 2,556 | 2,572 | 19,900 | 2,572 |
| 2017-07-03 | 2,577 | 2,595 | 2,562 | 2,565 | 12,700 | 2,565 |
| 2017-06-30 | 2,626 | 2,626 | 2,452 | 2,583 | 35,100 | 2,583 |
| 2017-06-29 | 2,664 | 2,668 | 2,644 | 2,654 | 10,200 | 2,654 |
| 2017-06-28 | 2,651 | 2,664 | 2,638 | 2,643 | 8,800 | 2,643 |
| 2017-06-27 | 2,641 | 2,656 | 2,637 | 2,651 | 9,200 | 2,651 |
| 2017-06-26 | 2,642 | 2,673 | 2,641 | 2,641 | 8,600 | 2,641 |
| 2017-06-23 | 2,640 | 2,665 | 2,640 | 2,655 | 9,200 | 2,655 |
| 2017-06-22 | 2,629 | 2,667 | 2,629 | 2,654 | 13,600 | 2,654 |
| 2017-06-21 | 2,640 | 2,660 | 2,629 | 2,631 | 10,700 | 2,631 |
| 2017-06-20 | 2,640 | 2,666 | 2,640 | 2,643 | 17,100 | 2,643 |
| 2017-06-19 | 2,645 | 2,672 | 2,626 | 2,631 | 24,100 | 2,631 |
| 2017-06-16 | 2,580 | 2,630 | 2,563 | 2,630 | 44,100 | 2,630 |
| 2017-06-15 | 2,522 | 2,578 | 2,522 | 2,530 | 15,800 | 2,530 |
| 2017-06-14 | 2,624 | 2,631 | 2,552 | 2,560 | 17,800 | 2,560 |
| 2017-06-13 | 2,570 | 2,610 | 2,565 | 2,593 | 22,900 | 2,593 |
| 2017-06-12 | 2,560 | 2,570 | 2,557 | 2,566 | 8,500 | 2,566 |
| 2017-06-09 | 2,571 | 2,579 | 2,548 | 2,570 | 37,500 | 2,570 |
| 2017-06-08 | 2,524 | 2,544 | 2,516 | 2,521 | 10,700 | 2,521 |
| 2017-06-07 | 2,491 | 2,515 | 2,487 | 2,511 | 9,800 | 2,511 |
| 2017-06-06 | 2,529 | 2,529 | 2,484 | 2,491 | 5,900 | 2,491 |
| 2017-06-05 | 2,547 | 2,547 | 2,522 | 2,531 | 6,000 | 2,531 |
| 2017-06-02 | 2,530 | 2,550 | 2,527 | 2,547 | 10,900 | 2,547 |
| 2017-06-01 | 2,514 | 2,545 | 2,493 | 2,507 | 6,100 | 2,507 |
| 2017-05-31 | 2,541 | 2,541 | 2,481 | 2,490 | 10,100 | 2,490 |
| 2017-05-30 | 2,555 | 2,557 | 2,502 | 2,526 | 8,500 | 2,526 |
| 2017-05-29 | 2,575 | 2,582 | 2,557 | 2,557 | 6,400 | 2,557 |
| 2017-05-26 | 2,627 | 2,627 | 2,565 | 2,570 | 3,400 | 2,570 |
| 2017-05-25 | 2,600 | 2,630 | 2,581 | 2,623 | 15,600 | 2,623 |
| 2017-05-24 | 2,580 | 2,586 | 2,560 | 2,586 | 6,300 | 2,586 |
| 2017-05-23 | 2,580 | 2,580 | 2,549 | 2,561 | 4,600 | 2,561 |
| 2017-05-22 | 2,540 | 2,580 | 2,530 | 2,575 | 6,300 | 2,575 |
| 2017-05-19 | 2,504 | 2,538 | 2,500 | 2,530 | 6,200 | 2,530 |
| 2017-05-18 | 2,520 | 2,532 | 2,494 | 2,504 | 10,600 | 2,504 |
| 2017-05-17 | 2,585 | 2,595 | 2,568 | 2,583 | 6,200 | 2,583 |
| 2017-05-16 | 2,607 | 2,612 | 2,603 | 2,611 | 5,000 | 2,611 |
| 2017-05-15 | 2,638 | 2,638 | 2,611 | 2,613 | 2,900 | 2,613 |
| 2017-05-12 | 2,629 | 2,629 | 2,615 | 2,629 | 7,300 | 2,629 |
| 2017-05-11 | 2,635 | 2,635 | 2,610 | 2,629 | 8,200 | 2,629 |
| 2017-05-10 | 2,598 | 2,645 | 2,598 | 2,640 | 10,800 | 2,640 |
| 2017-05-09 | 2,592 | 2,642 | 2,590 | 2,637 | 18,700 | 2,637 |
| 2017-05-08 | 2,560 | 2,618 | 2,559 | 2,616 | 50,600 | 2,616 |
| 2017-05-02 | 2,526 | 2,550 | 2,526 | 2,547 | 20,400 | 2,547 |
| 2017-05-01 | 2,550 | 2,550 | 2,520 | 2,543 | 34,200 | 2,543 |
| 2017-04-28 | 2,449 | 2,544 | 2,436 | 2,503 | 39,200 | 2,503 |
| 2017-04-27 | 2,438 | 2,449 | 2,416 | 2,449 | 8,700 | 2,449 |
| 2017-04-26 | 2,423 | 2,453 | 2,423 | 2,432 | 6,900 | 2,432 |
| 2017-04-25 | 2,417 | 2,445 | 2,411 | 2,441 | 10,500 | 2,441 |
| 2017-04-24 | 2,418 | 2,418 | 2,391 | 2,401 | 3,300 | 2,401 |
| 2017-04-21 | 2,385 | 2,399 | 2,376 | 2,382 | 4,700 | 2,382 |
| 2017-04-20 | 2,330 | 2,355 | 2,330 | 2,350 | 3,600 | 2,350 |
| 2017-04-19 | 2,319 | 2,335 | 2,308 | 2,330 | 5,500 | 2,330 |
| 2017-04-18 | 2,290 | 2,319 | 2,288 | 2,319 | 11,100 | 2,319 |
| 2017-04-17 | 2,298 | 2,298 | 2,286 | 2,291 | 3,300 | 2,291 |
| 2017-04-14 | 2,325 | 2,325 | 2,285 | 2,295 | 11,500 | 2,295 |
| 2017-04-13 | 2,346 | 2,346 | 2,310 | 2,314 | 9,300 | 2,314 |
| 2017-04-12 | 2,356 | 2,356 | 2,315 | 2,350 | 11,500 | 2,350 |
| 2017-04-11 | 2,350 | 2,370 | 2,320 | 2,361 | 12,700 | 2,361 |
| 2017-04-10 | 2,355 | 2,375 | 2,355 | 2,358 | 4,200 | 2,358 |
| 2017-04-07 | 2,335 | 2,387 | 2,330 | 2,355 | 14,900 | 2,355 |
| 2017-04-06 | 2,370 | 2,383 | 2,315 | 2,320 | 25,000 | 2,320 |
| 2017-04-05 | 2,401 | 2,414 | 2,393 | 2,397 | 11,200 | 2,397 |
| 2017-04-04 | 2,466 | 2,466 | 2,381 | 2,415 | 15,900 | 2,415 |
| 2017-04-03 | 2,414 | 2,470 | 2,409 | 2,460 | 25,000 | 2,460 |
| 2017-03-31 | 2,456 | 2,474 | 2,396 | 2,396 | 14,000 | 2,396 |
| 2017-03-30 | 2,446 | 2,455 | 2,425 | 2,437 | 8,800 | 2,437 |
| 2017-03-29 | 2,449 | 2,450 | 2,420 | 2,438 | 18,300 | 2,438 |
| 2017-03-28 | 2,499 | 2,510 | 2,487 | 2,499 | 29,400 | 2,499 |
| 2017-03-27 | 2,480 | 2,497 | 2,460 | 2,476 | 26,800 | 2,476 |
| 2017-03-24 | 2,476 | 2,492 | 2,475 | 2,482 | 12,200 | 2,482 |
| 2017-03-23 | 2,485 | 2,498 | 2,476 | 2,480 | 8,800 | 2,480 |
| 2017-03-22 | 2,500 | 2,500 | 2,473 | 2,475 | 16,600 | 2,475 |
| 2017-03-21 | 2,505 | 2,516 | 2,500 | 2,506 | 10,100 | 2,506 |
| 2017-03-17 | 2,511 | 2,516 | 2,505 | 2,511 | 12,800 | 2,511 |
| 2017-03-16 | 2,503 | 2,517 | 2,497 | 2,513 | 7,200 | 2,513 |
| 2017-03-15 | 2,520 | 2,520 | 2,499 | 2,502 | 7,800 | 2,502 |
| 2017-03-14 | 2,490 | 2,512 | 2,490 | 2,507 | 19,100 | 2,507 |
| 2017-03-13 | 2,496 | 2,498 | 2,492 | 2,492 | 12,300 | 2,492 |
| 2017-03-10 | 2,498 | 2,499 | 2,479 | 2,484 | 14,300 | 2,484 |
| 2017-03-09 | 2,486 | 2,496 | 2,472 | 2,475 | 13,400 | 2,475 |
| 2017-03-08 | 2,493 | 2,497 | 2,485 | 2,495 | 6,700 | 2,495 |
| 2017-03-07 | 2,490 | 2,496 | 2,487 | 2,491 | 7,300 | 2,491 |
| 2017-03-06 | 2,485 | 2,499 | 2,485 | 2,490 | 3,800 | 2,490 |
| 2017-03-03 | 2,495 | 2,495 | 2,480 | 2,481 | 9,700 | 2,481 |
| 2017-03-02 | 2,499 | 2,499 | 2,485 | 2,490 | 10,400 | 2,490 |
| 2017-03-01 | 2,457 | 2,500 | 2,457 | 2,486 | 11,500 | 2,486 |
| 2017-02-28 | 2,485 | 2,485 | 2,456 | 2,458 | 7,800 | 2,458 |
| 2017-02-27 | 2,460 | 2,475 | 2,443 | 2,456 | 15,300 | 2,456 |
| 2017-02-24 | 2,461 | 2,479 | 2,460 | 2,468 | 11,300 | 2,468 |
| 2017-02-23 | 2,480 | 2,483 | 2,465 | 2,476 | 11,200 | 2,476 |
| 2017-02-22 | 2,464 | 2,477 | 2,461 | 2,468 | 6,600 | 2,468 |
| 2017-02-21 | 2,470 | 2,477 | 2,461 | 2,462 | 6,800 | 2,462 |
| 2017-02-20 | 2,465 | 2,468 | 2,458 | 2,467 | 3,300 | 2,467 |
| 2017-02-17 | 2,452 | 2,467 | 2,452 | 2,465 | 5,700 | 2,465 |
| 2017-02-16 | 2,476 | 2,483 | 2,452 | 2,461 | 10,000 | 2,461 |
| 2017-02-15 | 2,480 | 2,485 | 2,464 | 2,476 | 4,600 | 2,476 |
| 2017-02-14 | 2,476 | 2,489 | 2,459 | 2,462 | 10,300 | 2,462 |
| 2017-02-13 | 2,475 | 2,485 | 2,474 | 2,475 | 6,500 | 2,475 |
| 2017-02-10 | 2,461 | 2,475 | 2,461 | 2,468 | 6,000 | 2,468 |
| 2017-02-09 | 2,472 | 2,472 | 2,448 | 2,448 | 4,500 | 2,448 |
| 2017-02-08 | 2,450 | 2,495 | 2,450 | 2,472 | 15,700 | 2,472 |
| 2017-02-07 | 2,451 | 2,464 | 2,443 | 2,443 | 3,200 | 2,443 |
| 2017-02-06 | 2,461 | 2,469 | 2,446 | 2,457 | 2,400 | 2,457 |
| 2017-02-03 | 2,453 | 2,470 | 2,445 | 2,448 | 8,600 | 2,448 |
| 2017-02-02 | 2,450 | 2,480 | 2,450 | 2,451 | 10,900 | 2,451 |
| 2017-02-01 | 2,430 | 2,463 | 2,430 | 2,458 | 11,900 | 2,458 |
| 2017-01-31 | 2,412 | 2,475 | 2,412 | 2,451 | 12,800 | 2,451 |
| 2017-01-30 | 2,453 | 2,467 | 2,452 | 2,459 | 5,600 | 2,459 |
| 2017-01-27 | 2,469 | 2,479 | 2,452 | 2,462 | 9,800 | 2,462 |
| 2017-01-26 | 2,466 | 2,481 | 2,458 | 2,471 | 11,300 | 2,471 |
| 2017-01-25 | 2,446 | 2,456 | 2,424 | 2,453 | 14,100 | 2,453 |
| 2017-01-24 | 2,427 | 2,427 | 2,395 | 2,416 | 15,800 | 2,416 |
| 2017-01-23 | 2,411 | 2,442 | 2,407 | 2,427 | 6,700 | 2,427 |
| 2017-01-20 | 2,438 | 2,443 | 2,423 | 2,442 | 8,600 | 2,442 |
| 2017-01-19 | 2,420 | 2,422 | 2,411 | 2,416 | 4,600 | 2,416 |
| 2017-01-18 | 2,381 | 2,411 | 2,354 | 2,399 | 20,700 | 2,399 |
| 2017-01-17 | 2,420 | 2,423 | 2,381 | 2,381 | 13,900 | 2,381 |
| 2017-01-16 | 2,462 | 2,462 | 2,422 | 2,428 | 7,300 | 2,428 |
| 2017-01-13 | 2,430 | 2,455 | 2,414 | 2,445 | 13,700 | 2,445 |
| 2017-01-12 | 2,481 | 2,481 | 2,431 | 2,439 | 15,800 | 2,439 |
| 2017-01-11 | 2,470 | 2,494 | 2,465 | 2,467 | 16,400 | 2,467 |
| 2017-01-10 | 2,500 | 2,500 | 2,467 | 2,479 | 18,800 | 2,479 |
| 2017-01-06 | 2,470 | 2,498 | 2,470 | 2,497 | 18,700 | 2,497 |
| 2017-01-05 | 2,496 | 2,498 | 2,461 | 2,498 | 17,900 | 2,498 |
| 2017-01-04 | 2,449 | 2,497 | 2,449 | 2,485 | 35,100 | 2,485 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
