9934 因幡電機産業(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 | 5,280 | 5,320 | 5,240 | 5,260 | 45,600 | 2,630 |
| 2017-12-28 | 5,240 | 5,250 | 5,200 | 5,210 | 32,800 | 2,605 |
| 2017-12-27 | 5,180 | 5,240 | 5,180 | 5,240 | 21,100 | 2,620 |
| 2017-12-26 | 5,230 | 5,230 | 5,160 | 5,170 | 31,300 | 2,585 |
| 2017-12-25 | 5,200 | 5,240 | 5,200 | 5,240 | 26,100 | 2,620 |
| 2017-12-22 | 5,220 | 5,250 | 5,180 | 5,190 | 63,800 | 2,595 |
| 2017-12-21 | 5,140 | 5,240 | 5,110 | 5,220 | 54,800 | 2,610 |
| 2017-12-20 | 5,070 | 5,170 | 5,070 | 5,140 | 39,000 | 2,570 |
| 2017-12-19 | 5,090 | 5,090 | 5,030 | 5,060 | 30,300 | 2,530 |
| 2017-12-18 | 5,090 | 5,110 | 5,060 | 5,080 | 45,000 | 2,540 |
| 2017-12-15 | 5,060 | 5,130 | 5,050 | 5,100 | 59,900 | 2,550 |
| 2017-12-14 | 5,060 | 5,110 | 5,060 | 5,110 | 33,500 | 2,555 |
| 2017-12-13 | 5,080 | 5,100 | 5,030 | 5,050 | 48,000 | 2,525 |
| 2017-12-12 | 5,090 | 5,120 | 5,060 | 5,080 | 31,100 | 2,540 |
| 2017-12-11 | 5,100 | 5,110 | 5,030 | 5,080 | 38,100 | 2,540 |
| 2017-12-08 | 4,990 | 5,110 | 4,990 | 5,110 | 65,000 | 2,555 |
| 2017-12-07 | 5,040 | 5,100 | 5,010 | 5,090 | 44,700 | 2,545 |
| 2017-12-06 | 5,110 | 5,130 | 5,050 | 5,060 | 38,500 | 2,530 |
| 2017-12-05 | 5,120 | 5,140 | 5,090 | 5,120 | 54,600 | 2,560 |
| 2017-12-04 | 5,270 | 5,270 | 5,120 | 5,140 | 57,200 | 2,570 |
| 2017-12-01 | 5,310 | 5,380 | 5,260 | 5,260 | 93,500 | 2,630 |
| 2017-11-30 | 5,200 | 5,290 | 5,160 | 5,260 | 117,700 | 2,630 |
| 2017-11-29 | 5,170 | 5,200 | 5,150 | 5,200 | 70,900 | 2,600 |
| 2017-11-28 | 5,080 | 5,160 | 5,080 | 5,120 | 89,700 | 2,560 |
| 2017-11-27 | 5,040 | 5,090 | 5,030 | 5,090 | 72,300 | 2,545 |
| 2017-11-24 | 4,970 | 5,070 | 4,965 | 5,040 | 43,200 | 2,520 |
| 2017-11-22 | 5,010 | 5,030 | 4,975 | 4,975 | 57,800 | 2,487.50 |
| 2017-11-21 | 4,945 | 5,040 | 4,945 | 5,030 | 78,500 | 2,515 |
| 2017-11-20 | 4,925 | 4,955 | 4,915 | 4,940 | 40,300 | 2,470 |
| 2017-11-17 | 4,960 | 4,980 | 4,905 | 4,925 | 54,400 | 2,462.50 |
| 2017-11-16 | 4,870 | 4,970 | 4,860 | 4,945 | 54,300 | 2,472.50 |
| 2017-11-15 | 4,980 | 5,030 | 4,870 | 4,875 | 93,700 | 2,437.50 |
| 2017-11-13 | 5,080 | 5,130 | 5,080 | 5,110 | 58,100 | 2,555 |
| 2017-11-10 | 5,070 | 5,170 | 5,060 | 5,140 | 66,500 | 2,570 |
| 2017-11-09 | 5,140 | 5,220 | 5,070 | 5,160 | 97,400 | 2,580 |
| 2017-11-08 | 5,100 | 5,160 | 5,090 | 5,140 | 73,000 | 2,570 |
| 2017-11-07 | 5,110 | 5,180 | 5,110 | 5,160 | 85,200 | 2,580 |
| 2017-11-06 | 5,000 | 5,130 | 5,000 | 5,110 | 97,800 | 2,555 |
| 2017-11-02 | 5,000 | 5,050 | 4,955 | 5,040 | 89,900 | 2,520 |
| 2017-11-01 | 4,985 | 5,020 | 4,965 | 5,010 | 73,600 | 2,505 |
| 2017-10-31 | 4,910 | 4,980 | 4,895 | 4,965 | 81,000 | 2,482.50 |
| 2017-10-30 | 4,845 | 4,945 | 4,790 | 4,925 | 173,400 | 2,462.50 |
| 2017-10-27 | 4,790 | 4,870 | 4,770 | 4,860 | 61,900 | 2,430 |
| 2017-10-26 | 4,805 | 4,820 | 4,775 | 4,775 | 47,800 | 2,387.50 |
| 2017-10-25 | 4,830 | 4,840 | 4,800 | 4,810 | 48,800 | 2,405 |
| 2017-10-24 | 4,775 | 4,840 | 4,770 | 4,830 | 63,000 | 2,415 |
| 2017-10-23 | 4,810 | 4,810 | 4,760 | 4,785 | 54,200 | 2,392.50 |
| 2017-10-20 | 4,725 | 4,790 | 4,725 | 4,755 | 41,100 | 2,377.50 |
| 2017-10-19 | 4,765 | 4,805 | 4,745 | 4,750 | 51,900 | 2,375 |
| 2017-10-18 | 4,735 | 4,785 | 4,710 | 4,785 | 51,000 | 2,392.50 |
| 2017-10-17 | 4,735 | 4,750 | 4,700 | 4,745 | 67,800 | 2,372.50 |
| 2017-10-16 | 4,735 | 4,770 | 4,715 | 4,740 | 47,800 | 2,370 |
| 2017-10-13 | 4,710 | 4,765 | 4,685 | 4,760 | 48,800 | 2,380 |
| 2017-10-12 | 4,700 | 4,740 | 4,700 | 4,720 | 34,700 | 2,360 |
| 2017-10-11 | 4,725 | 4,750 | 4,700 | 4,715 | 46,300 | 2,357.50 |
| 2017-10-10 | 4,655 | 4,745 | 4,655 | 4,745 | 49,400 | 2,372.50 |
| 2017-10-06 | 4,700 | 4,710 | 4,680 | 4,695 | 38,000 | 2,347.50 |
| 2017-10-05 | 4,725 | 4,725 | 4,680 | 4,695 | 48,300 | 2,347.50 |
| 2017-10-04 | 4,700 | 4,730 | 4,685 | 4,730 | 72,000 | 2,365 |
| 2017-10-03 | 4,700 | 4,710 | 4,655 | 4,670 | 34,400 | 2,335 |
| 2017-10-02 | 4,720 | 4,720 | 4,635 | 4,655 | 47,500 | 2,327.50 |
| 2017-09-29 | 4,660 | 4,695 | 4,660 | 4,670 | 67,200 | 2,335 |
| 2017-09-28 | 4,610 | 4,660 | 4,575 | 4,660 | 64,100 | 2,330 |
| 2017-09-27 | 4,600 | 4,620 | 4,585 | 4,605 | 49,500 | 2,302.50 |
| 2017-09-26 | 4,550 | 4,615 | 4,550 | 4,615 | 70,900 | 2,307.50 |
| 2017-09-25 | 4,510 | 4,590 | 4,510 | 4,580 | 72,600 | 2,290 |
| 2017-09-22 | 4,500 | 4,520 | 4,440 | 4,520 | 60,500 | 2,260 |
| 2017-09-21 | 4,465 | 4,490 | 4,450 | 4,470 | 42,900 | 2,235 |
| 2017-09-20 | 4,425 | 4,465 | 4,415 | 4,455 | 50,900 | 2,227.50 |
| 2017-09-19 | 4,520 | 4,520 | 4,410 | 4,430 | 87,900 | 2,215 |
| 2017-09-15 | 4,475 | 4,500 | 4,460 | 4,500 | 41,400 | 2,250 |
| 2017-09-14 | 4,475 | 4,505 | 4,460 | 4,475 | 56,200 | 2,237.50 |
| 2017-09-13 | 4,435 | 4,495 | 4,410 | 4,490 | 44,800 | 2,245 |
| 2017-09-12 | 4,470 | 4,470 | 4,415 | 4,420 | 36,800 | 2,210 |
| 2017-09-11 | 4,450 | 4,480 | 4,445 | 4,465 | 33,500 | 2,232.50 |
| 2017-09-08 | 4,375 | 4,405 | 4,360 | 4,395 | 59,100 | 2,197.50 |
| 2017-09-07 | 4,355 | 4,400 | 4,345 | 4,400 | 25,600 | 2,200 |
| 2017-09-06 | 4,320 | 4,360 | 4,275 | 4,355 | 25,600 | 2,177.50 |
| 2017-09-05 | 4,370 | 4,375 | 4,335 | 4,340 | 30,600 | 2,170 |
| 2017-09-04 | 4,435 | 4,460 | 4,380 | 4,380 | 39,200 | 2,190 |
| 2017-09-01 | 4,500 | 4,500 | 4,440 | 4,490 | 38,600 | 2,245 |
| 2017-08-31 | 4,500 | 4,525 | 4,480 | 4,490 | 32,900 | 2,245 |
| 2017-08-30 | 4,440 | 4,510 | 4,435 | 4,495 | 62,200 | 2,247.50 |
| 2017-08-29 | 4,355 | 4,455 | 4,355 | 4,445 | 38,400 | 2,222.50 |
| 2017-08-28 | 4,385 | 4,420 | 4,385 | 4,405 | 35,500 | 2,202.50 |
| 2017-08-25 | 4,385 | 4,410 | 4,370 | 4,385 | 26,100 | 2,192.50 |
| 2017-08-24 | 4,360 | 4,410 | 4,360 | 4,405 | 26,900 | 2,202.50 |
| 2017-08-23 | 4,365 | 4,390 | 4,355 | 4,380 | 37,600 | 2,190 |
| 2017-08-22 | 4,315 | 4,360 | 4,300 | 4,335 | 49,200 | 2,167.50 |
| 2017-08-21 | 4,355 | 4,360 | 4,330 | 4,345 | 28,000 | 2,172.50 |
| 2017-08-18 | 4,365 | 4,385 | 4,355 | 4,365 | 28,800 | 2,182.50 |
| 2017-08-17 | 4,395 | 4,450 | 4,380 | 4,420 | 51,300 | 2,210 |
| 2017-08-16 | 4,340 | 4,430 | 4,340 | 4,405 | 48,400 | 2,202.50 |
| 2017-08-15 | 4,330 | 4,395 | 4,320 | 4,380 | 66,900 | 2,190 |
| 2017-08-14 | 4,325 | 4,325 | 4,290 | 4,315 | 46,300 | 2,157.50 |
| 2017-08-10 | 4,340 | 4,365 | 4,330 | 4,355 | 33,800 | 2,177.50 |
| 2017-08-09 | 4,390 | 4,390 | 4,315 | 4,345 | 39,100 | 2,172.50 |
| 2017-08-08 | 4,440 | 4,450 | 4,400 | 4,410 | 32,800 | 2,205 |
| 2017-08-07 | 4,405 | 4,460 | 4,405 | 4,445 | 46,100 | 2,222.50 |
| 2017-08-04 | 4,370 | 4,390 | 4,345 | 4,390 | 31,600 | 2,195 |
| 2017-08-03 | 4,270 | 4,370 | 4,270 | 4,370 | 59,400 | 2,185 |
| 2017-08-02 | 4,280 | 4,285 | 4,230 | 4,280 | 60,900 | 2,140 |
| 2017-08-01 | 4,255 | 4,310 | 4,255 | 4,285 | 34,300 | 2,142.50 |
| 2017-07-31 | 4,330 | 4,350 | 4,315 | 4,345 | 35,500 | 2,172.50 |
| 2017-07-28 | 4,340 | 4,355 | 4,320 | 4,355 | 32,600 | 2,177.50 |
| 2017-07-27 | 4,345 | 4,380 | 4,335 | 4,345 | 31,200 | 2,172.50 |
| 2017-07-26 | 4,370 | 4,370 | 4,320 | 4,330 | 30,200 | 2,165 |
| 2017-07-25 | 4,365 | 4,385 | 4,345 | 4,355 | 36,700 | 2,177.50 |
| 2017-07-24 | 4,350 | 4,365 | 4,325 | 4,360 | 28,700 | 2,180 |
| 2017-07-21 | 4,345 | 4,360 | 4,340 | 4,350 | 20,200 | 2,175 |
| 2017-07-20 | 4,310 | 4,360 | 4,300 | 4,360 | 32,300 | 2,180 |
| 2017-07-19 | 4,305 | 4,325 | 4,285 | 4,320 | 23,800 | 2,160 |
| 2017-07-18 | 4,290 | 4,320 | 4,260 | 4,310 | 27,000 | 2,155 |
| 2017-07-14 | 4,305 | 4,325 | 4,285 | 4,290 | 26,800 | 2,145 |
| 2017-07-13 | 4,295 | 4,315 | 4,270 | 4,305 | 21,300 | 2,152.50 |
| 2017-07-12 | 4,295 | 4,310 | 4,280 | 4,295 | 26,500 | 2,147.50 |
| 2017-07-11 | 4,275 | 4,315 | 4,265 | 4,305 | 21,700 | 2,152.50 |
| 2017-07-10 | 4,265 | 4,290 | 4,250 | 4,275 | 34,100 | 2,137.50 |
| 2017-07-07 | 4,260 | 4,300 | 4,240 | 4,240 | 26,400 | 2,120 |
| 2017-07-06 | 4,275 | 4,300 | 4,265 | 4,295 | 32,800 | 2,147.50 |
| 2017-07-05 | 4,265 | 4,285 | 4,240 | 4,275 | 32,400 | 2,137.50 |
| 2017-07-04 | 4,305 | 4,325 | 4,260 | 4,270 | 34,500 | 2,135 |
| 2017-07-03 | 4,280 | 4,320 | 4,255 | 4,265 | 49,300 | 2,132.50 |
| 2017-06-30 | 4,285 | 4,315 | 4,250 | 4,265 | 51,300 | 2,132.50 |
| 2017-06-29 | 4,285 | 4,335 | 4,285 | 4,330 | 50,300 | 2,165 |
| 2017-06-28 | 4,275 | 4,300 | 4,260 | 4,280 | 52,000 | 2,140 |
| 2017-06-27 | 4,260 | 4,275 | 4,245 | 4,265 | 45,000 | 2,132.50 |
| 2017-06-26 | 4,195 | 4,235 | 4,195 | 4,220 | 46,200 | 2,110 |
| 2017-06-23 | 4,175 | 4,200 | 4,165 | 4,200 | 19,200 | 2,100 |
| 2017-06-22 | 4,170 | 4,190 | 4,150 | 4,180 | 24,700 | 2,090 |
| 2017-06-21 | 4,145 | 4,205 | 4,145 | 4,155 | 41,800 | 2,077.50 |
| 2017-06-20 | 4,130 | 4,180 | 4,125 | 4,165 | 37,000 | 2,082.50 |
| 2017-06-19 | 4,115 | 4,160 | 4,110 | 4,130 | 25,800 | 2,065 |
| 2017-06-16 | 4,115 | 4,135 | 4,080 | 4,115 | 53,800 | 2,057.50 |
| 2017-06-15 | 4,115 | 4,125 | 4,075 | 4,075 | 25,300 | 2,037.50 |
| 2017-06-14 | 4,130 | 4,150 | 4,115 | 4,120 | 31,000 | 2,060 |
| 2017-06-13 | 4,135 | 4,160 | 4,105 | 4,125 | 30,000 | 2,062.50 |
| 2017-06-12 | 4,135 | 4,155 | 4,125 | 4,135 | 21,300 | 2,067.50 |
| 2017-06-09 | 4,135 | 4,155 | 4,105 | 4,135 | 45,100 | 2,067.50 |
| 2017-06-08 | 4,165 | 4,185 | 4,150 | 4,155 | 28,300 | 2,077.50 |
| 2017-06-07 | 4,180 | 4,190 | 4,155 | 4,175 | 20,800 | 2,087.50 |
| 2017-06-06 | 4,230 | 4,230 | 4,175 | 4,180 | 32,300 | 2,090 |
| 2017-06-05 | 4,205 | 4,245 | 4,185 | 4,220 | 30,600 | 2,110 |
| 2017-06-02 | 4,165 | 4,250 | 4,165 | 4,240 | 60,900 | 2,120 |
| 2017-06-01 | 4,085 | 4,175 | 4,085 | 4,170 | 36,200 | 2,085 |
| 2017-05-31 | 4,095 | 4,110 | 4,065 | 4,075 | 35,200 | 2,037.50 |
| 2017-05-30 | 4,105 | 4,115 | 4,070 | 4,110 | 19,800 | 2,055 |
| 2017-05-29 | 4,135 | 4,135 | 4,100 | 4,100 | 20,300 | 2,050 |
| 2017-05-26 | 4,185 | 4,185 | 4,115 | 4,125 | 22,800 | 2,062.50 |
| 2017-05-25 | 4,175 | 4,205 | 4,165 | 4,185 | 22,800 | 2,092.50 |
| 2017-05-24 | 4,175 | 4,190 | 4,155 | 4,190 | 25,600 | 2,095 |
| 2017-05-23 | 4,165 | 4,190 | 4,155 | 4,165 | 18,900 | 2,082.50 |
| 2017-05-22 | 4,140 | 4,195 | 4,105 | 4,195 | 30,600 | 2,097.50 |
| 2017-05-19 | 4,145 | 4,165 | 4,120 | 4,160 | 19,900 | 2,080 |
| 2017-05-18 | 4,110 | 4,165 | 4,090 | 4,155 | 37,400 | 2,077.50 |
| 2017-05-17 | 4,210 | 4,210 | 4,145 | 4,175 | 31,900 | 2,087.50 |
| 2017-05-16 | 4,200 | 4,230 | 4,155 | 4,230 | 53,800 | 2,115 |
| 2017-05-15 | 4,140 | 4,170 | 4,020 | 4,160 | 31,500 | 2,080 |
| 2017-05-12 | 4,170 | 4,205 | 4,140 | 4,195 | 27,500 | 2,097.50 |
| 2017-05-11 | 4,170 | 4,185 | 4,150 | 4,185 | 38,800 | 2,092.50 |
| 2017-05-10 | 4,210 | 4,225 | 4,190 | 4,210 | 45,500 | 2,105 |
| 2017-05-09 | 4,210 | 4,210 | 4,175 | 4,195 | 44,300 | 2,097.50 |
| 2017-05-08 | 4,130 | 4,210 | 4,115 | 4,210 | 66,700 | 2,105 |
| 2017-05-02 | 4,065 | 4,150 | 4,035 | 4,125 | 76,700 | 2,062.50 |
| 2017-05-01 | 3,995 | 4,075 | 3,995 | 4,075 | 39,300 | 2,037.50 |
| 2017-04-28 | 4,050 | 4,055 | 4,030 | 4,050 | 18,400 | 2,025 |
| 2017-04-27 | 4,035 | 4,075 | 4,030 | 4,065 | 33,000 | 2,032.50 |
| 2017-04-26 | 4,030 | 4,060 | 4,000 | 4,060 | 37,900 | 2,030 |
| 2017-04-25 | 3,960 | 4,010 | 3,940 | 4,000 | 25,900 | 2,000 |
| 2017-04-24 | 3,950 | 3,970 | 3,935 | 3,960 | 23,100 | 1,980 |
| 2017-04-21 | 3,900 | 3,920 | 3,870 | 3,915 | 24,500 | 1,957.50 |
| 2017-04-20 | 3,870 | 3,890 | 3,860 | 3,880 | 30,300 | 1,940 |
| 2017-04-19 | 3,840 | 3,905 | 3,820 | 3,870 | 48,000 | 1,935 |
| 2017-04-18 | 3,855 | 3,870 | 3,835 | 3,840 | 36,900 | 1,920 |
| 2017-04-17 | 3,830 | 3,855 | 3,830 | 3,850 | 24,600 | 1,925 |
| 2017-04-14 | 3,865 | 3,870 | 3,825 | 3,840 | 28,000 | 1,920 |
| 2017-04-13 | 3,900 | 3,900 | 3,865 | 3,885 | 30,000 | 1,942.50 |
| 2017-04-12 | 3,915 | 3,915 | 3,885 | 3,910 | 31,200 | 1,955 |
| 2017-04-11 | 3,940 | 3,975 | 3,940 | 3,955 | 29,100 | 1,977.50 |
| 2017-04-10 | 3,970 | 4,000 | 3,970 | 3,985 | 17,000 | 1,992.50 |
| 2017-04-07 | 3,945 | 3,995 | 3,930 | 3,970 | 38,600 | 1,985 |
| 2017-04-06 | 4,005 | 4,005 | 3,915 | 3,925 | 31,200 | 1,962.50 |
| 2017-04-05 | 4,015 | 4,050 | 4,010 | 4,035 | 34,500 | 2,017.50 |
| 2017-04-04 | 4,020 | 4,040 | 3,980 | 4,025 | 45,100 | 2,012.50 |
| 2017-04-03 | 4,000 | 4,055 | 3,985 | 4,030 | 28,700 | 2,015 |
| 2017-03-31 | 4,065 | 4,085 | 3,980 | 3,980 | 56,300 | 1,990 |
| 2017-03-30 | 4,100 | 4,100 | 4,035 | 4,035 | 24,900 | 2,017.50 |
| 2017-03-29 | 4,100 | 4,135 | 4,080 | 4,095 | 44,500 | 2,047.50 |
| 2017-03-28 | 4,120 | 4,180 | 4,100 | 4,170 | 77,700 | 2,085 |
| 2017-03-27 | 4,080 | 4,110 | 4,035 | 4,070 | 50,900 | 2,035 |
| 2017-03-24 | 4,090 | 4,170 | 4,070 | 4,150 | 52,000 | 2,075 |
| 2017-03-23 | 4,115 | 4,120 | 4,070 | 4,090 | 37,400 | 2,045 |
| 2017-03-22 | 4,130 | 4,145 | 4,090 | 4,115 | 54,400 | 2,057.50 |
| 2017-03-21 | 4,125 | 4,220 | 4,125 | 4,200 | 50,700 | 2,100 |
| 2017-03-17 | 4,130 | 4,165 | 4,095 | 4,145 | 70,800 | 2,072.50 |
| 2017-03-16 | 4,095 | 4,180 | 4,090 | 4,145 | 50,500 | 2,072.50 |
| 2017-03-15 | 4,095 | 4,135 | 4,070 | 4,135 | 31,200 | 2,067.50 |
| 2017-03-14 | 4,125 | 4,140 | 4,105 | 4,120 | 26,600 | 2,060 |
| 2017-03-13 | 4,125 | 4,135 | 4,085 | 4,125 | 35,500 | 2,062.50 |
| 2017-03-10 | 4,080 | 4,125 | 4,060 | 4,125 | 100,700 | 2,062.50 |
| 2017-03-09 | 4,070 | 4,070 | 4,025 | 4,055 | 31,100 | 2,027.50 |
| 2017-03-08 | 4,025 | 4,050 | 3,985 | 4,050 | 33,900 | 2,025 |
| 2017-03-07 | 4,030 | 4,040 | 4,010 | 4,025 | 33,900 | 2,012.50 |
| 2017-03-06 | 4,035 | 4,050 | 3,985 | 4,040 | 32,200 | 2,020 |
| 2017-03-03 | 4,060 | 4,080 | 4,030 | 4,035 | 20,200 | 2,017.50 |
| 2017-03-02 | 4,080 | 4,090 | 4,045 | 4,070 | 36,400 | 2,035 |
| 2017-03-01 | 3,945 | 4,075 | 3,940 | 4,065 | 52,000 | 2,032.50 |
| 2017-02-28 | 4,000 | 4,005 | 3,945 | 3,945 | 43,600 | 1,972.50 |
| 2017-02-27 | 3,980 | 3,980 | 3,930 | 3,965 | 42,700 | 1,982.50 |
| 2017-02-24 | 3,965 | 3,990 | 3,965 | 3,985 | 47,900 | 1,992.50 |
| 2017-02-23 | 3,960 | 3,975 | 3,950 | 3,965 | 33,700 | 1,982.50 |
| 2017-02-22 | 3,970 | 3,970 | 3,930 | 3,960 | 53,100 | 1,980 |
| 2017-02-21 | 4,000 | 4,000 | 3,970 | 3,975 | 21,100 | 1,987.50 |
| 2017-02-20 | 4,000 | 4,040 | 3,960 | 4,000 | 29,500 | 2,000 |
| 2017-02-17 | 4,000 | 4,020 | 3,970 | 4,000 | 35,800 | 2,000 |
| 2017-02-16 | 4,025 | 4,040 | 4,000 | 4,010 | 28,300 | 2,005 |
| 2017-02-15 | 4,030 | 4,045 | 4,010 | 4,040 | 41,200 | 2,020 |
| 2017-02-14 | 4,060 | 4,060 | 4,015 | 4,025 | 25,400 | 2,012.50 |
| 2017-02-13 | 4,050 | 4,065 | 4,045 | 4,065 | 18,900 | 2,032.50 |
| 2017-02-10 | 4,000 | 4,040 | 3,995 | 4,040 | 27,200 | 2,020 |
| 2017-02-09 | 3,945 | 3,970 | 3,935 | 3,960 | 21,400 | 1,980 |
| 2017-02-08 | 3,980 | 3,980 | 3,910 | 3,945 | 25,500 | 1,972.50 |
| 2017-02-07 | 3,960 | 4,000 | 3,960 | 3,975 | 26,700 | 1,987.50 |
| 2017-02-06 | 4,015 | 4,040 | 3,965 | 3,980 | 21,100 | 1,990 |
| 2017-02-03 | 3,970 | 4,000 | 3,940 | 3,975 | 35,300 | 1,987.50 |
| 2017-02-02 | 4,060 | 4,070 | 3,940 | 3,955 | 43,800 | 1,977.50 |
| 2017-02-01 | 3,995 | 4,065 | 3,955 | 4,055 | 63,500 | 2,027.50 |
| 2017-01-31 | 3,970 | 4,030 | 3,950 | 4,005 | 52,300 | 2,002.50 |
| 2017-01-30 | 3,965 | 3,990 | 3,935 | 3,980 | 23,300 | 1,990 |
| 2017-01-27 | 3,965 | 3,985 | 3,950 | 3,970 | 25,600 | 1,985 |
| 2017-01-26 | 3,965 | 3,975 | 3,945 | 3,960 | 23,600 | 1,980 |
| 2017-01-25 | 3,930 | 3,940 | 3,895 | 3,915 | 20,500 | 1,957.50 |
| 2017-01-24 | 3,900 | 3,920 | 3,870 | 3,910 | 31,800 | 1,955 |
| 2017-01-23 | 3,930 | 3,945 | 3,885 | 3,905 | 24,100 | 1,952.50 |
| 2017-01-20 | 3,965 | 3,995 | 3,950 | 3,980 | 33,600 | 1,990 |
| 2017-01-19 | 3,960 | 3,980 | 3,945 | 3,965 | 20,100 | 1,982.50 |
| 2017-01-18 | 3,915 | 3,955 | 3,875 | 3,945 | 36,800 | 1,972.50 |
| 2017-01-17 | 3,985 | 3,985 | 3,905 | 3,915 | 27,900 | 1,957.50 |
| 2017-01-16 | 4,015 | 4,025 | 3,955 | 3,985 | 25,400 | 1,992.50 |
| 2017-01-13 | 3,990 | 4,030 | 3,975 | 4,030 | 41,000 | 2,015 |
| 2017-01-12 | 4,015 | 4,025 | 3,970 | 3,990 | 36,700 | 1,995 |
| 2017-01-11 | 4,005 | 4,030 | 4,005 | 4,015 | 31,700 | 2,007.50 |
| 2017-01-10 | 4,025 | 4,030 | 3,995 | 4,010 | 50,700 | 2,005 |
| 2017-01-06 | 4,050 | 4,055 | 4,015 | 4,040 | 48,100 | 2,020 |
| 2017-01-05 | 4,120 | 4,120 | 4,055 | 4,075 | 34,900 | 2,037.50 |
| 2017-01-04 | 4,045 | 4,100 | 4,020 | 4,100 | 72,300 | 2,050 |
分割・併合履歴 ： [2019-11-28]1株→2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1993-03-26]1株→1.3株
