8928 穴吹興産(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 | 3,080 | 3,090 | 3,040 | 3,040 | 3,900 | 1,520 |
| 2017-12-28 | 3,110 | 3,110 | 3,075 | 3,095 | 2,000 | 1,547.50 |
| 2017-12-27 | 3,120 | 3,120 | 3,100 | 3,110 | 3,000 | 1,555 |
| 2017-12-26 | 3,115 | 3,145 | 3,115 | 3,140 | 6,000 | 1,570 |
| 2017-12-25 | 3,110 | 3,115 | 3,085 | 3,115 | 4,500 | 1,557.50 |
| 2017-12-22 | 3,065 | 3,100 | 3,065 | 3,100 | 4,500 | 1,550 |
| 2017-12-21 | 3,080 | 3,080 | 3,045 | 3,065 | 6,600 | 1,532.50 |
| 2017-12-20 | 3,070 | 3,090 | 3,055 | 3,090 | 3,000 | 1,545 |
| 2017-12-19 | 3,065 | 3,070 | 3,055 | 3,070 | 8,000 | 1,535 |
| 2017-12-18 | 3,075 | 3,085 | 3,040 | 3,040 | 12,200 | 1,520 |
| 2017-12-15 | 3,050 | 3,055 | 3,030 | 3,045 | 10,800 | 1,522.50 |
| 2017-12-14 | 3,005 | 3,050 | 3,005 | 3,050 | 4,100 | 1,525 |
| 2017-12-13 | 3,030 | 3,030 | 3,010 | 3,010 | 1,700 | 1,505 |
| 2017-12-12 | 2,998 | 3,030 | 2,998 | 3,030 | 3,800 | 1,515 |
| 2017-12-11 | 3,000 | 3,005 | 2,990 | 3,005 | 5,600 | 1,502.50 |
| 2017-12-08 | 2,989 | 3,005 | 2,987 | 2,990 | 5,300 | 1,495 |
| 2017-12-07 | 2,971 | 2,994 | 2,971 | 2,982 | 2,200 | 1,491 |
| 2017-12-06 | 3,000 | 3,000 | 2,970 | 2,972 | 5,200 | 1,486 |
| 2017-12-05 | 2,998 | 3,020 | 2,991 | 3,015 | 4,000 | 1,507.50 |
| 2017-12-04 | 3,005 | 3,005 | 2,991 | 2,998 | 1,800 | 1,499 |
| 2017-12-01 | 2,989 | 3,000 | 2,989 | 3,000 | 7,600 | 1,500 |
| 2017-11-30 | 3,020 | 3,020 | 2,978 | 2,982 | 3,600 | 1,491 |
| 2017-11-29 | 2,994 | 3,005 | 2,992 | 2,997 | 3,300 | 1,498.50 |
| 2017-11-28 | 2,989 | 2,998 | 2,973 | 2,977 | 2,900 | 1,488.50 |
| 2017-11-27 | 2,941 | 3,000 | 2,941 | 2,994 | 4,800 | 1,497 |
| 2017-11-24 | 2,918 | 2,936 | 2,918 | 2,931 | 2,800 | 1,465.50 |
| 2017-11-22 | 2,912 | 2,936 | 2,901 | 2,903 | 4,400 | 1,451.50 |
| 2017-11-21 | 2,926 | 2,926 | 2,910 | 2,918 | 2,600 | 1,459 |
| 2017-11-20 | 2,862 | 2,908 | 2,862 | 2,904 | 3,400 | 1,452 |
| 2017-11-17 | 2,890 | 2,890 | 2,850 | 2,861 | 8,400 | 1,430.50 |
| 2017-11-16 | 2,872 | 2,882 | 2,865 | 2,870 | 4,100 | 1,435 |
| 2017-11-15 | 2,900 | 2,910 | 2,873 | 2,875 | 6,300 | 1,437.50 |
| 2017-11-13 | 3,020 | 3,020 | 2,910 | 2,937 | 10,000 | 1,468.50 |
| 2017-11-10 | 2,992 | 3,035 | 2,992 | 3,030 | 4,300 | 1,515 |
| 2017-11-09 | 3,015 | 3,035 | 3,005 | 3,010 | 2,300 | 1,505 |
| 2017-11-08 | 3,010 | 3,025 | 3,010 | 3,010 | 7,500 | 1,505 |
| 2017-11-07 | 3,035 | 3,050 | 3,025 | 3,045 | 3,000 | 1,522.50 |
| 2017-11-06 | 3,020 | 3,045 | 3,000 | 3,035 | 6,200 | 1,517.50 |
| 2017-11-02 | 3,020 | 3,030 | 3,010 | 3,020 | 1,300 | 1,510 |
| 2017-11-01 | 3,030 | 3,040 | 3,020 | 3,020 | 7,900 | 1,510 |
| 2017-10-31 | 3,030 | 3,030 | 3,015 | 3,030 | 2,600 | 1,515 |
| 2017-10-30 | 3,040 | 3,040 | 3,020 | 3,025 | 7,400 | 1,512.50 |
| 2017-10-27 | 3,010 | 3,030 | 3,010 | 3,025 | 2,400 | 1,512.50 |
| 2017-10-26 | 3,015 | 3,035 | 2,998 | 3,005 | 3,300 | 1,502.50 |
| 2017-10-25 | 3,020 | 3,025 | 3,010 | 3,015 | 2,400 | 1,507.50 |
| 2017-10-24 | 2,999 | 3,020 | 2,989 | 3,020 | 1,800 | 1,510 |
| 2017-10-23 | 3,000 | 3,005 | 2,990 | 2,992 | 4,800 | 1,496 |
| 2017-10-20 | 3,010 | 3,010 | 2,990 | 2,994 | 1,800 | 1,497 |
| 2017-10-19 | 3,010 | 3,025 | 2,998 | 3,000 | 5,000 | 1,500 |
| 2017-10-18 | 3,010 | 3,015 | 3,005 | 3,010 | 1,200 | 1,505 |
| 2017-10-17 | 3,035 | 3,035 | 3,010 | 3,025 | 2,800 | 1,512.50 |
| 2017-10-16 | 3,035 | 3,040 | 3,020 | 3,030 | 5,200 | 1,515 |
| 2017-10-13 | 3,005 | 3,030 | 2,989 | 3,025 | 3,600 | 1,512.50 |
| 2017-10-12 | 3,035 | 3,035 | 3,010 | 3,020 | 3,400 | 1,510 |
| 2017-10-11 | 3,005 | 3,045 | 3,005 | 3,030 | 5,300 | 1,515 |
| 2017-10-10 | 3,010 | 3,010 | 2,995 | 3,005 | 1,900 | 1,502.50 |
| 2017-10-06 | 3,030 | 3,030 | 2,982 | 2,991 | 3,200 | 1,495.50 |
| 2017-10-05 | 3,020 | 3,030 | 3,015 | 3,015 | 3,200 | 1,507.50 |
| 2017-10-04 | 2,980 | 3,020 | 2,980 | 3,020 | 4,700 | 1,510 |
| 2017-10-03 | 2,990 | 3,000 | 2,983 | 2,983 | 4,100 | 1,491.50 |
| 2017-10-02 | 3,000 | 3,005 | 2,989 | 2,990 | 1,700 | 1,495 |
| 2017-09-29 | 3,005 | 3,020 | 2,997 | 3,000 | 4,300 | 1,500 |
| 2017-09-28 | 2,995 | 3,000 | 2,995 | 3,000 | 4,100 | 1,500 |
| 2017-09-27 | 3,000 | 3,000 | 2,982 | 2,992 | 2,500 | 1,496 |
| 2017-09-26 | 2,995 | 2,999 | 2,975 | 2,992 | 8,800 | 1,496 |
| 2017-09-25 | 2,968 | 2,980 | 2,968 | 2,975 | 5,300 | 1,487.50 |
| 2017-09-22 | 2,958 | 2,968 | 2,941 | 2,948 | 1,600 | 1,474 |
| 2017-09-21 | 2,995 | 2,995 | 2,935 | 2,939 | 9,200 | 1,469.50 |
| 2017-09-20 | 2,992 | 2,992 | 2,967 | 2,980 | 5,200 | 1,490 |
| 2017-09-19 | 3,015 | 3,015 | 2,980 | 2,992 | 9,300 | 1,496 |
| 2017-09-15 | 2,936 | 2,988 | 2,936 | 2,968 | 4,800 | 1,484 |
| 2017-09-14 | 2,945 | 2,945 | 2,931 | 2,934 | 1,700 | 1,467 |
| 2017-09-13 | 2,928 | 2,949 | 2,926 | 2,941 | 4,500 | 1,470.50 |
| 2017-09-12 | 2,920 | 2,950 | 2,920 | 2,935 | 1,400 | 1,467.50 |
| 2017-09-11 | 2,905 | 2,918 | 2,890 | 2,915 | 1,400 | 1,457.50 |
| 2017-09-08 | 2,893 | 2,897 | 2,890 | 2,890 | 2,600 | 1,445 |
| 2017-09-07 | 2,919 | 2,919 | 2,897 | 2,898 | 900 | 1,449 |
| 2017-09-06 | 2,883 | 2,889 | 2,882 | 2,889 | 2,100 | 1,444.50 |
| 2017-09-05 | 2,938 | 2,938 | 2,901 | 2,901 | 2,300 | 1,450.50 |
| 2017-09-04 | 2,960 | 2,960 | 2,928 | 2,929 | 1,100 | 1,464.50 |
| 2017-09-01 | 2,960 | 2,960 | 2,950 | 2,955 | 1,500 | 1,477.50 |
| 2017-08-31 | 2,967 | 2,967 | 2,951 | 2,951 | 1,400 | 1,475.50 |
| 2017-08-30 | 2,980 | 2,980 | 2,932 | 2,955 | 3,100 | 1,477.50 |
| 2017-08-29 | 2,917 | 2,954 | 2,917 | 2,954 | 4,500 | 1,477 |
| 2017-08-28 | 2,903 | 2,925 | 2,903 | 2,910 | 400 | 1,455 |
| 2017-08-25 | 2,911 | 2,943 | 2,911 | 2,943 | 900 | 1,471.50 |
| 2017-08-24 | 2,948 | 2,948 | 2,873 | 2,903 | 1,800 | 1,451.50 |
| 2017-08-23 | 2,959 | 2,959 | 2,921 | 2,948 | 3,700 | 1,474 |
| 2017-08-22 | 2,948 | 2,948 | 2,939 | 2,939 | 1,100 | 1,469.50 |
| 2017-08-21 | 2,950 | 2,959 | 2,945 | 2,945 | 4,100 | 1,472.50 |
| 2017-08-18 | 2,944 | 2,950 | 2,928 | 2,950 | 3,000 | 1,475 |
| 2017-08-17 | 2,949 | 2,950 | 2,918 | 2,947 | 1,200 | 1,473.50 |
| 2017-08-16 | 2,945 | 2,946 | 2,932 | 2,938 | 2,000 | 1,469 |
| 2017-08-15 | 2,905 | 2,954 | 2,905 | 2,948 | 5,800 | 1,474 |
| 2017-08-14 | 2,840 | 2,905 | 2,831 | 2,903 | 6,700 | 1,451.50 |
| 2017-08-10 | 2,850 | 2,853 | 2,838 | 2,845 | 6,500 | 1,422.50 |
| 2017-08-09 | 2,878 | 2,878 | 2,838 | 2,854 | 5,400 | 1,427 |
| 2017-08-08 | 2,907 | 2,907 | 2,882 | 2,885 | 2,200 | 1,442.50 |
| 2017-08-07 | 2,900 | 2,911 | 2,872 | 2,891 | 6,800 | 1,445.50 |
| 2017-08-04 | 2,850 | 2,859 | 2,828 | 2,853 | 5,400 | 1,426.50 |
| 2017-08-03 | 2,932 | 2,932 | 2,870 | 2,876 | 6,500 | 1,438 |
| 2017-08-02 | 2,912 | 2,920 | 2,905 | 2,920 | 2,500 | 1,460 |
| 2017-08-01 | 2,938 | 2,938 | 2,918 | 2,922 | 1,900 | 1,461 |
| 2017-07-31 | 2,932 | 2,939 | 2,927 | 2,935 | 1,600 | 1,467.50 |
| 2017-07-28 | 2,950 | 2,950 | 2,926 | 2,936 | 3,400 | 1,468 |
| 2017-07-27 | 2,938 | 2,948 | 2,938 | 2,941 | 3,200 | 1,470.50 |
| 2017-07-26 | 2,936 | 2,938 | 2,926 | 2,938 | 1,600 | 1,469 |
| 2017-07-25 | 2,943 | 2,944 | 2,920 | 2,936 | 1,600 | 1,468 |
| 2017-07-24 | 2,913 | 2,943 | 2,913 | 2,943 | 1,200 | 1,471.50 |
| 2017-07-21 | 2,920 | 2,939 | 2,920 | 2,931 | 2,800 | 1,465.50 |
| 2017-07-20 | 2,939 | 2,939 | 2,918 | 2,918 | 2,800 | 1,459 |
| 2017-07-19 | 2,920 | 2,939 | 2,920 | 2,939 | 1,100 | 1,469.50 |
| 2017-07-18 | 2,939 | 2,939 | 2,921 | 2,933 | 1,700 | 1,466.50 |
| 2017-07-14 | 2,911 | 2,929 | 2,911 | 2,926 | 3,300 | 1,463 |
| 2017-07-13 | 2,913 | 2,920 | 2,905 | 2,911 | 3,100 | 1,455.50 |
| 2017-07-12 | 2,938 | 2,938 | 2,912 | 2,913 | 2,300 | 1,456.50 |
| 2017-07-11 | 2,909 | 2,939 | 2,909 | 2,937 | 3,900 | 1,468.50 |
| 2017-07-10 | 2,920 | 2,923 | 2,912 | 2,912 | 1,800 | 1,456 |
| 2017-07-07 | 2,920 | 2,926 | 2,917 | 2,917 | 3,400 | 1,458.50 |
| 2017-07-06 | 2,926 | 2,931 | 2,910 | 2,918 | 3,900 | 1,459 |
| 2017-07-05 | 2,920 | 2,925 | 2,901 | 2,914 | 2,900 | 1,457 |
| 2017-07-04 | 2,939 | 2,939 | 2,911 | 2,920 | 4,600 | 1,460 |
| 2017-07-03 | 2,907 | 2,930 | 2,870 | 2,930 | 9,900 | 1,465 |
| 2017-06-30 | 2,921 | 2,921 | 2,901 | 2,907 | 5,100 | 1,453.50 |
| 2017-06-29 | 2,949 | 2,962 | 2,921 | 2,933 | 9,500 | 1,466.50 |
| 2017-06-28 | 2,960 | 2,981 | 2,925 | 2,925 | 48,400 | 1,462.50 |
| 2017-06-27 | 3,030 | 3,050 | 3,025 | 3,050 | 76,000 | 1,525 |
| 2017-06-26 | 3,045 | 3,055 | 3,025 | 3,025 | 23,200 | 1,512.50 |
| 2017-06-23 | 3,065 | 3,070 | 3,055 | 3,055 | 9,200 | 1,527.50 |
| 2017-06-22 | 3,075 | 3,075 | 3,055 | 3,060 | 6,600 | 1,530 |
| 2017-06-21 | 3,065 | 3,070 | 3,045 | 3,065 | 8,900 | 1,532.50 |
| 2017-06-20 | 3,040 | 3,060 | 3,040 | 3,055 | 7,300 | 1,527.50 |
| 2017-06-19 | 2,999 | 3,030 | 2,999 | 3,030 | 6,400 | 1,515 |
| 2017-06-16 | 2,995 | 3,015 | 2,990 | 3,000 | 7,900 | 1,500 |
| 2017-06-15 | 2,995 | 2,998 | 2,983 | 2,990 | 7,900 | 1,495 |
| 2017-06-14 | 2,990 | 2,995 | 2,983 | 2,995 | 5,800 | 1,497.50 |
| 2017-06-13 | 2,980 | 2,989 | 2,972 | 2,979 | 6,900 | 1,489.50 |
| 2017-06-12 | 2,984 | 2,997 | 2,966 | 2,981 | 6,400 | 1,490.50 |
| 2017-06-09 | 2,980 | 2,990 | 2,971 | 2,980 | 10,100 | 1,490 |
| 2017-06-08 | 2,995 | 2,999 | 2,983 | 2,983 | 13,100 | 1,491.50 |
| 2017-06-07 | 2,960 | 2,997 | 2,960 | 2,985 | 10,300 | 1,492.50 |
| 2017-06-06 | 2,945 | 2,954 | 2,945 | 2,947 | 3,200 | 1,473.50 |
| 2017-06-05 | 2,941 | 2,948 | 2,936 | 2,945 | 7,600 | 1,472.50 |
| 2017-06-02 | 2,934 | 2,943 | 2,927 | 2,939 | 10,600 | 1,469.50 |
| 2017-06-01 | 2,912 | 2,921 | 2,910 | 2,916 | 14,300 | 1,458 |
| 2017-05-31 | 2,914 | 2,920 | 2,903 | 2,912 | 11,600 | 1,456 |
| 2017-05-30 | 2,898 | 2,913 | 2,897 | 2,908 | 7,400 | 1,454 |
| 2017-05-29 | 2,861 | 2,895 | 2,861 | 2,895 | 4,000 | 1,447.50 |
| 2017-05-26 | 2,882 | 2,888 | 2,833 | 2,846 | 6,300 | 1,423 |
| 2017-05-25 | 2,851 | 2,875 | 2,851 | 2,870 | 4,100 | 1,435 |
| 2017-05-24 | 2,850 | 2,853 | 2,848 | 2,851 | 3,700 | 1,425.50 |
| 2017-05-23 | 2,823 | 2,849 | 2,823 | 2,849 | 3,000 | 1,424.50 |
| 2017-05-22 | 2,823 | 2,841 | 2,823 | 2,823 | 4,500 | 1,411.50 |
| 2017-05-19 | 2,821 | 2,828 | 2,818 | 2,818 | 4,300 | 1,409 |
| 2017-05-18 | 2,826 | 2,829 | 2,815 | 2,824 | 4,100 | 1,412 |
| 2017-05-17 | 2,829 | 2,833 | 2,827 | 2,831 | 5,000 | 1,415.50 |
| 2017-05-16 | 2,828 | 2,828 | 2,821 | 2,823 | 3,700 | 1,411.50 |
| 2017-05-15 | 2,799 | 2,818 | 2,793 | 2,815 | 5,800 | 1,407.50 |
| 2017-05-12 | 2,792 | 2,800 | 2,788 | 2,800 | 6,300 | 1,400 |
| 2017-05-11 | 2,787 | 2,797 | 2,786 | 2,796 | 4,500 | 1,398 |
| 2017-05-10 | 2,787 | 2,800 | 2,785 | 2,799 | 5,300 | 1,399.50 |
| 2017-05-09 | 2,778 | 2,790 | 2,778 | 2,787 | 2,600 | 1,393.50 |
| 2017-05-08 | 2,750 | 2,779 | 2,750 | 2,763 | 5,400 | 1,381.50 |
| 2017-05-02 | 2,733 | 2,748 | 2,733 | 2,747 | 2,500 | 1,373.50 |
| 2017-05-01 | 2,733 | 2,742 | 2,733 | 2,733 | 1,900 | 1,366.50 |
| 2017-04-28 | 2,723 | 2,739 | 2,723 | 2,731 | 3,100 | 1,365.50 |
| 2017-04-27 | 2,740 | 2,742 | 2,725 | 2,725 | 4,600 | 1,362.50 |
| 2017-04-26 | 2,720 | 2,735 | 2,720 | 2,726 | 2,800 | 1,363 |
| 2017-04-25 | 2,693 | 2,714 | 2,693 | 2,706 | 3,500 | 1,353 |
| 2017-04-24 | 2,681 | 2,697 | 2,681 | 2,689 | 3,700 | 1,344.50 |
| 2017-04-21 | 2,679 | 2,695 | 2,679 | 2,683 | 2,400 | 1,341.50 |
| 2017-04-20 | 2,653 | 2,688 | 2,653 | 2,679 | 1,800 | 1,339.50 |
| 2017-04-19 | 2,662 | 2,682 | 2,657 | 2,657 | 3,200 | 1,328.50 |
| 2017-04-18 | 2,654 | 2,666 | 2,648 | 2,662 | 3,500 | 1,331 |
| 2017-04-17 | 2,615 | 2,650 | 2,615 | 2,634 | 1,700 | 1,317 |
| 2017-04-14 | 2,610 | 2,616 | 2,604 | 2,615 | 1,700 | 1,307.50 |
| 2017-04-13 | 2,630 | 2,631 | 2,616 | 2,617 | 5,600 | 1,308.50 |
| 2017-04-12 | 2,654 | 2,663 | 2,632 | 2,638 | 6,600 | 1,319 |
| 2017-04-11 | 2,665 | 2,692 | 2,655 | 2,683 | 2,800 | 1,341.50 |
| 2017-04-10 | 2,669 | 2,686 | 2,660 | 2,681 | 4,400 | 1,340.50 |
| 2017-04-07 | 2,665 | 2,690 | 2,665 | 2,669 | 6,900 | 1,334.50 |
| 2017-04-06 | 2,750 | 2,753 | 2,670 | 2,678 | 13,200 | 1,339 |
| 2017-04-05 | 2,736 | 2,770 | 2,736 | 2,750 | 2,600 | 1,375 |
| 2017-04-04 | 2,755 | 2,776 | 2,734 | 2,735 | 2,600 | 1,367.50 |
| 2017-04-03 | 2,744 | 2,776 | 2,740 | 2,762 | 3,500 | 1,381 |
| 2017-03-31 | 2,795 | 2,795 | 2,765 | 2,765 | 3,800 | 1,382.50 |
| 2017-03-30 | 2,787 | 2,787 | 2,767 | 2,780 | 6,200 | 1,390 |
| 2017-03-29 | 2,757 | 2,769 | 2,751 | 2,763 | 4,100 | 1,381.50 |
| 2017-03-28 | 2,745 | 2,769 | 2,745 | 2,757 | 3,500 | 1,378.50 |
| 2017-03-27 | 2,750 | 2,750 | 2,743 | 2,748 | 3,700 | 1,374 |
| 2017-03-24 | 2,723 | 2,747 | 2,723 | 2,737 | 1,800 | 1,368.50 |
| 2017-03-23 | 2,725 | 2,746 | 2,716 | 2,723 | 3,500 | 1,361.50 |
| 2017-03-22 | 2,760 | 2,765 | 2,713 | 2,713 | 3,200 | 1,356.50 |
| 2017-03-21 | 2,775 | 2,775 | 2,765 | 2,769 | 6,200 | 1,384.50 |
| 2017-03-17 | 2,750 | 2,766 | 2,730 | 2,766 | 8,700 | 1,383 |
| 2017-03-16 | 2,738 | 2,748 | 2,727 | 2,743 | 3,800 | 1,371.50 |
| 2017-03-15 | 2,750 | 2,750 | 2,723 | 2,727 | 4,500 | 1,363.50 |
| 2017-03-14 | 2,725 | 2,727 | 2,708 | 2,727 | 5,600 | 1,363.50 |
| 2017-03-13 | 2,703 | 2,715 | 2,703 | 2,715 | 2,900 | 1,357.50 |
| 2017-03-10 | 2,700 | 2,702 | 2,689 | 2,696 | 4,600 | 1,348 |
| 2017-03-09 | 2,689 | 2,697 | 2,689 | 2,697 | 1,100 | 1,348.50 |
| 2017-03-08 | 2,699 | 2,699 | 2,688 | 2,696 | 2,100 | 1,348 |
| 2017-03-07 | 2,710 | 2,710 | 2,696 | 2,697 | 1,400 | 1,348.50 |
| 2017-03-06 | 2,699 | 2,710 | 2,690 | 2,710 | 3,000 | 1,355 |
| 2017-03-03 | 2,715 | 2,715 | 2,699 | 2,699 | 1,100 | 1,349.50 |
| 2017-03-02 | 2,710 | 2,715 | 2,685 | 2,715 | 2,700 | 1,357.50 |
| 2017-03-01 | 2,676 | 2,709 | 2,676 | 2,709 | 2,200 | 1,354.50 |
| 2017-02-28 | 2,706 | 2,709 | 2,673 | 2,674 | 5,700 | 1,337 |
| 2017-02-27 | 2,691 | 2,691 | 2,685 | 2,691 | 1,900 | 1,345.50 |
| 2017-02-24 | 2,683 | 2,691 | 2,677 | 2,691 | 2,300 | 1,345.50 |
| 2017-02-23 | 2,671 | 2,676 | 2,663 | 2,676 | 1,000 | 1,338 |
| 2017-02-22 | 2,680 | 2,680 | 2,653 | 2,671 | 2,200 | 1,335.50 |
| 2017-02-21 | 2,669 | 2,670 | 2,663 | 2,666 | 1,700 | 1,333 |
| 2017-02-20 | 2,677 | 2,677 | 2,667 | 2,669 | 700 | 1,334.50 |
| 2017-02-17 | 2,680 | 2,680 | 2,668 | 2,677 | 1,600 | 1,338.50 |
| 2017-02-16 | 2,686 | 2,689 | 2,670 | 2,684 | 1,800 | 1,342 |
| 2017-02-15 | 2,681 | 2,700 | 2,640 | 2,695 | 7,500 | 1,347.50 |
| 2017-02-14 | 2,670 | 2,680 | 2,667 | 2,680 | 4,600 | 1,340 |
| 2017-02-13 | 2,637 | 2,679 | 2,625 | 2,671 | 7,200 | 1,335.50 |
| 2017-02-10 | 2,626 | 2,649 | 2,626 | 2,644 | 3,000 | 1,322 |
| 2017-02-09 | 2,643 | 2,648 | 2,621 | 2,632 | 4,600 | 1,316 |
| 2017-02-08 | 2,635 | 2,635 | 2,630 | 2,632 | 1,200 | 1,316 |
| 2017-02-07 | 2,641 | 2,641 | 2,622 | 2,632 | 2,900 | 1,316 |
| 2017-02-06 | 2,641 | 2,644 | 2,627 | 2,640 | 3,200 | 1,320 |
| 2017-02-03 | 2,635 | 2,635 | 2,606 | 2,626 | 3,100 | 1,313 |
| 2017-02-02 | 2,630 | 2,630 | 2,601 | 2,615 | 3,600 | 1,307.50 |
| 2017-02-01 | 2,621 | 2,625 | 2,608 | 2,625 | 2,100 | 1,312.50 |
| 2017-01-31 | 2,618 | 2,622 | 2,593 | 2,611 | 2,100 | 1,305.50 |
| 2017-01-30 | 2,630 | 2,630 | 2,588 | 2,588 | 4,000 | 1,294 |
| 2017-01-27 | 2,623 | 2,623 | 2,606 | 2,606 | 2,800 | 1,303 |
| 2017-01-26 | 2,600 | 2,620 | 2,600 | 2,610 | 2,500 | 1,305 |
| 2017-01-25 | 2,603 | 2,604 | 2,598 | 2,598 | 2,300 | 1,299 |
| 2017-01-24 | 2,600 | 2,618 | 2,600 | 2,610 | 1,500 | 1,305 |
| 2017-01-23 | 2,601 | 2,605 | 2,599 | 2,600 | 1,200 | 1,300 |
| 2017-01-20 | 2,600 | 2,613 | 2,600 | 2,601 | 2,100 | 1,300.50 |
| 2017-01-19 | 2,598 | 2,608 | 2,598 | 2,608 | 2,100 | 1,304 |
| 2017-01-18 | 2,605 | 2,612 | 2,598 | 2,612 | 1,300 | 1,306 |
| 2017-01-17 | 2,601 | 2,611 | 2,600 | 2,604 | 4,400 | 1,302 |
| 2017-01-16 | 2,653 | 2,653 | 2,619 | 2,621 | 2,100 | 1,310.50 |
| 2017-01-13 | 2,656 | 2,656 | 2,629 | 2,653 | 2,400 | 1,326.50 |
| 2017-01-12 | 2,640 | 2,640 | 2,628 | 2,629 | 3,000 | 1,314.50 |
| 2017-01-11 | 2,660 | 2,660 | 2,625 | 2,640 | 1,800 | 1,320 |
| 2017-01-10 | 2,623 | 2,668 | 2,622 | 2,660 | 6,100 | 1,330 |
| 2017-01-06 | 2,654 | 2,657 | 2,615 | 2,646 | 7,000 | 1,323 |
| 2017-01-05 | 2,665 | 2,666 | 2,650 | 2,666 | 3,900 | 1,333 |
| 2017-01-04 | 2,684 | 2,684 | 2,650 | 2,665 | 5,600 | 1,332.50 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2016-12-28]1株→0.1株 [2013-03-27]1株→2株 [2005-09-27]1株→3株 [2004-12-27]1株→2株
