9950 (株)ハチバン 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 | 3,185 | 3,200 | 3,185 | 3,200 | 900 | 3,200 |
| 2017-12-28 | 3,185 | 3,205 | 3,150 | 3,190 | 3,100 | 3,190 |
| 2017-12-27 | 3,295 | 3,295 | 3,130 | 3,185 | 8,800 | 3,185 |
| 2017-12-26 | 3,270 | 3,270 | 3,235 | 3,270 | 2,800 | 3,270 |
| 2017-12-25 | 3,270 | 3,290 | 3,225 | 3,275 | 4,700 | 3,275 |
| 2017-12-22 | 3,240 | 3,270 | 3,235 | 3,270 | 3,700 | 3,270 |
| 2017-12-21 | 3,300 | 3,300 | 3,240 | 3,240 | 2,800 | 3,240 |
| 2017-12-20 | 3,320 | 3,330 | 3,300 | 3,300 | 2,400 | 3,300 |
| 2017-12-19 | 3,325 | 3,340 | 3,290 | 3,315 | 5,100 | 3,315 |
| 2017-12-18 | 3,370 | 3,370 | 3,320 | 3,330 | 1,900 | 3,330 |
| 2017-12-15 | 3,375 | 3,375 | 3,370 | 3,370 | 1,500 | 3,370 |
| 2017-12-14 | 3,345 | 3,350 | 3,330 | 3,330 | 1,400 | 3,330 |
| 2017-12-13 | 3,320 | 3,340 | 3,320 | 3,325 | 400 | 3,325 |
| 2017-12-12 | 3,325 | 3,345 | 3,320 | 3,320 | 3,000 | 3,320 |
| 2017-12-11 | 3,330 | 3,350 | 3,320 | 3,330 | 3,700 | 3,330 |
| 2017-12-08 | 3,350 | 3,350 | 3,330 | 3,330 | 1,700 | 3,330 |
| 2017-12-07 | 3,340 | 3,350 | 3,330 | 3,350 | 1,700 | 3,350 |
| 2017-12-06 | 3,370 | 3,370 | 3,330 | 3,340 | 2,300 | 3,340 |
| 2017-12-05 | 3,330 | 3,345 | 3,330 | 3,345 | 1,200 | 3,345 |
| 2017-12-04 | 3,365 | 3,365 | 3,330 | 3,330 | 1,600 | 3,330 |
| 2017-12-01 | 3,350 | 3,350 | 3,325 | 3,330 | 2,700 | 3,330 |
| 2017-11-30 | 3,350 | 3,350 | 3,320 | 3,350 | 2,400 | 3,350 |
| 2017-11-29 | 3,385 | 3,385 | 3,330 | 3,335 | 5,300 | 3,335 |
| 2017-11-28 | 3,365 | 3,395 | 3,350 | 3,390 | 2,600 | 3,390 |
| 2017-11-27 | 3,445 | 3,445 | 3,380 | 3,385 | 4,200 | 3,385 |
| 2017-11-24 | 3,425 | 3,445 | 3,400 | 3,445 | 4,700 | 3,445 |
| 2017-11-22 | 3,480 | 3,480 | 3,425 | 3,425 | 1,600 | 3,425 |
| 2017-11-21 | 3,465 | 3,475 | 3,465 | 3,475 | 400 | 3,475 |
| 2017-11-20 | 3,460 | 3,465 | 3,460 | 3,465 | 400 | 3,465 |
| 2017-11-17 | 3,455 | 3,460 | 3,455 | 3,460 | 700 | 3,460 |
| 2017-11-16 | 3,405 | 3,465 | 3,405 | 3,455 | 1,100 | 3,455 |
| 2017-11-15 | 3,490 | 3,490 | 3,405 | 3,420 | 2,900 | 3,420 |
| 2017-11-13 | 3,475 | 3,485 | 3,465 | 3,465 | 1,900 | 3,465 |
| 2017-11-10 | 3,495 | 3,495 | 3,470 | 3,470 | 600 | 3,470 |
| 2017-11-09 | 3,480 | 3,480 | 3,475 | 3,475 | 500 | 3,475 |
| 2017-11-08 | 3,500 | 3,500 | 3,480 | 3,480 | 500 | 3,480 |
| 2017-11-07 | 3,490 | 3,490 | 3,480 | 3,480 | 500 | 3,480 |
| 2017-11-06 | 3,480 | 3,490 | 3,475 | 3,480 | 800 | 3,480 |
| 2017-11-02 | 3,475 | 3,480 | 3,475 | 3,475 | 1,500 | 3,475 |
| 2017-11-01 | 3,480 | 3,485 | 3,480 | 3,480 | 800 | 3,480 |
| 2017-10-31 | 3,450 | 3,475 | 3,450 | 3,475 | 1,100 | 3,475 |
| 2017-10-30 | 3,465 | 3,465 | 3,460 | 3,460 | 600 | 3,460 |
| 2017-10-27 | 3,460 | 3,460 | 3,460 | 3,460 | 100 | 3,460 |
| 2017-10-26 | 3,450 | 3,460 | 3,450 | 3,455 | 400 | 3,455 |
| 2017-10-25 | 3,430 | 3,430 | 3,430 | 3,430 | 400 | 3,430 |
| 2017-10-24 | 3,455 | 3,455 | 3,450 | 3,450 | 400 | 3,450 |
| 2017-10-23 | 3,455 | 3,470 | 3,440 | 3,470 | 2,300 | 3,470 |
| 2017-10-20 | 3,445 | 3,450 | 3,445 | 3,450 | 400 | 3,450 |
| 2017-10-19 | 3,435 | 3,435 | 3,425 | 3,425 | 1,200 | 3,425 |
| 2017-10-18 | 3,440 | 3,440 | 3,435 | 3,435 | 600 | 3,435 |
| 2017-10-17 | 3,455 | 3,455 | 3,455 | 3,455 | 100 | 3,455 |
| 2017-10-16 | 3,425 | 3,445 | 3,425 | 3,435 | 1,300 | 3,435 |
| 2017-10-13 | 3,455 | 3,455 | 3,450 | 3,450 | 400 | 3,450 |
| 2017-10-12 | 3,460 | 3,460 | 3,450 | 3,450 | 600 | 3,450 |
| 2017-10-11 | 3,440 | 3,490 | 3,430 | 3,490 | 1,300 | 3,490 |
| 2017-10-10 | 3,430 | 3,440 | 3,430 | 3,440 | 400 | 3,440 |
| 2017-10-06 | 3,425 | 3,430 | 3,425 | 3,430 | 200 | 3,430 |
| 2017-10-05 | 3,440 | 3,440 | 3,425 | 3,425 | 700 | 3,425 |
| 2017-10-04 | 3,415 | 3,440 | 3,415 | 3,440 | 800 | 3,440 |
| 2017-10-03 | 3,410 | 3,435 | 3,410 | 3,415 | 1,200 | 3,415 |
| 2017-10-02 | 3,415 | 3,425 | 3,415 | 3,425 | 1,100 | 3,425 |
| 2017-09-29 | 3,445 | 3,445 | 3,445 | 3,445 | 400 | 3,445 |
| 2017-09-28 | 3,405 | 3,410 | 3,405 | 3,410 | 800 | 3,410 |
| 2017-09-27 | 3,400 | 3,425 | 3,400 | 3,425 | 600 | 3,425 |
| 2017-09-26 | 3,395 | 3,420 | 3,395 | 3,410 | 1,500 | 3,410 |
| 2017-09-25 | 3,405 | 3,415 | 3,400 | 3,400 | 1,900 | 3,400 |
| 2017-09-22 | 3,435 | 3,435 | 3,420 | 3,420 | 1,200 | 3,420 |
| 2017-09-21 | 3,455 | 3,455 | 3,425 | 3,425 | 2,000 | 3,425 |
| 2017-09-20 | 3,445 | 3,445 | 3,420 | 3,445 | 2,400 | 3,445 |
| 2017-09-19 | 3,445 | 3,445 | 3,440 | 3,440 | 1,900 | 3,440 |
| 2017-09-15 | 3,395 | 3,480 | 3,395 | 3,455 | 6,200 | 3,455 |
| 2017-09-14 | 3,510 | 3,545 | 3,510 | 3,545 | 3,500 | 3,545 |
| 2017-09-13 | 3,500 | 3,535 | 3,500 | 3,525 | 2,200 | 3,525 |
| 2017-09-12 | 3,490 | 3,500 | 3,480 | 3,500 | 2,700 | 3,500 |
| 2017-09-11 | 3,490 | 3,490 | 3,485 | 3,490 | 2,500 | 3,490 |
| 2017-09-08 | 3,490 | 3,495 | 3,490 | 3,495 | 800 | 3,495 |
| 2017-09-07 | 3,495 | 3,500 | 3,495 | 3,495 | 1,100 | 3,495 |
| 2017-09-06 | 3,500 | 3,500 | 3,485 | 3,495 | 300 | 3,495 |
| 2017-09-05 | 3,540 | 3,540 | 3,460 | 3,490 | 2,800 | 3,490 |
| 2017-09-04 | 3,550 | 3,550 | 3,530 | 3,535 | 1,400 | 3,535 |
| 2017-09-01 | 3,545 | 3,550 | 3,545 | 3,550 | 700 | 3,550 |
| 2017-08-31 | 3,550 | 3,550 | 3,540 | 3,540 | 1,500 | 3,540 |
| 2017-08-30 | 3,540 | 3,555 | 3,525 | 3,555 | 1,400 | 3,555 |
| 2017-08-29 | 3,530 | 3,560 | 3,525 | 3,525 | 2,100 | 3,525 |
| 2017-08-28 | 3,555 | 3,555 | 3,530 | 3,530 | 1,600 | 3,530 |
| 2017-08-25 | 3,525 | 3,540 | 3,525 | 3,540 | 1,000 | 3,540 |
| 2017-08-24 | 3,525 | 3,525 | 3,520 | 3,520 | 600 | 3,520 |
| 2017-08-23 | 3,500 | 3,515 | 3,500 | 3,515 | 900 | 3,515 |
| 2017-08-22 | 3,485 | 3,495 | 3,485 | 3,495 | 400 | 3,495 |
| 2017-08-21 | 3,485 | 3,485 | 3,485 | 3,485 | 100 | 3,485 |
| 2017-08-18 | 3,500 | 3,500 | 3,485 | 3,485 | 500 | 3,485 |
| 2017-08-17 | 3,500 | 3,500 | 3,495 | 3,500 | 800 | 3,500 |
| 2017-08-16 | 3,475 | 3,490 | 3,475 | 3,490 | 400 | 3,490 |
| 2017-08-15 | 3,480 | 3,485 | 3,450 | 3,465 | 2,100 | 3,465 |
| 2017-08-14 | 3,465 | 3,485 | 3,450 | 3,485 | 1,600 | 3,485 |
| 2017-08-10 | 3,490 | 3,490 | 3,465 | 3,470 | 700 | 3,470 |
| 2017-08-09 | 3,480 | 3,495 | 3,480 | 3,480 | 1,000 | 3,480 |
| 2017-08-08 | 3,515 | 3,515 | 3,465 | 3,480 | 1,800 | 3,480 |
| 2017-08-07 | 3,490 | 3,515 | 3,485 | 3,510 | 2,300 | 3,510 |
| 2017-08-04 | 3,520 | 3,520 | 3,490 | 3,515 | 2,000 | 3,515 |
| 2017-08-03 | 3,520 | 3,585 | 3,505 | 3,525 | 2,400 | 3,525 |
| 2017-08-02 | 3,580 | 3,580 | 3,520 | 3,545 | 1,600 | 3,545 |
| 2017-08-01 | 3,570 | 3,575 | 3,515 | 3,555 | 1,600 | 3,555 |
| 2017-07-31 | 3,500 | 3,520 | 3,485 | 3,515 | 2,500 | 3,515 |
| 2017-07-28 | 3,480 | 3,490 | 3,480 | 3,490 | 400 | 3,490 |
| 2017-07-27 | 3,450 | 3,460 | 3,450 | 3,460 | 500 | 3,460 |
| 2017-07-26 | 3,460 | 3,460 | 3,450 | 3,450 | 900 | 3,450 |
| 2017-07-25 | 3,460 | 3,460 | 3,450 | 3,450 | 300 | 3,450 |
| 2017-07-24 | 3,425 | 3,450 | 3,425 | 3,450 | 700 | 3,450 |
| 2017-07-21 | 3,435 | 3,440 | 3,435 | 3,440 | 900 | 3,440 |
| 2017-07-20 | 3,425 | 3,425 | 3,425 | 3,425 | 800 | 3,425 |
| 2017-07-19 | 3,405 | 3,425 | 3,405 | 3,425 | 500 | 3,425 |
| 2017-07-18 | 3,435 | 3,435 | 3,420 | 3,420 | 1,100 | 3,420 |
| 2017-07-14 | 3,395 | 3,415 | 3,395 | 3,410 | 1,900 | 3,410 |
| 2017-07-13 | 3,390 | 3,395 | 3,390 | 3,395 | 700 | 3,395 |
| 2017-07-12 | 3,385 | 3,390 | 3,385 | 3,390 | 1,700 | 3,390 |
| 2017-07-11 | 3,385 | 3,385 | 3,385 | 3,385 | 800 | 3,385 |
| 2017-07-10 | 3,390 | 3,390 | 3,390 | 3,390 | 700 | 3,390 |
| 2017-07-07 | 3,390 | 3,390 | 3,375 | 3,390 | 500 | 3,390 |
| 2017-07-06 | 3,380 | 3,390 | 3,375 | 3,375 | 1,100 | 3,375 |
| 2017-07-05 | 3,375 | 3,375 | 3,350 | 3,375 | 700 | 3,375 |
| 2017-07-04 | 3,360 | 3,380 | 3,360 | 3,370 | 900 | 3,370 |
| 2017-07-03 | 3,370 | 3,370 | 3,350 | 3,360 | 1,500 | 3,360 |
| 2017-06-30 | 3,365 | 3,370 | 3,365 | 3,370 | 800 | 3,370 |
| 2017-06-29 | 3,350 | 3,360 | 3,340 | 3,360 | 900 | 3,360 |
| 2017-06-28 | 3,350 | 3,350 | 3,350 | 3,350 | 100 | 3,350 |
| 2017-06-26 | 3,350 | 3,360 | 3,340 | 3,340 | 1,200 | 3,340 |
| 2017-06-23 | 3,340 | 3,345 | 3,340 | 3,345 | 300 | 3,345 |
| 2017-06-22 | 3,340 | 3,350 | 3,340 | 3,350 | 500 | 3,350 |
| 2017-06-21 | 3,355 | 3,355 | 3,340 | 3,340 | 1,000 | 3,340 |
| 2017-06-20 | 3,355 | 3,355 | 3,340 | 3,355 | 1,400 | 3,355 |
| 2017-06-19 | 3,355 | 3,355 | 3,330 | 3,355 | 1,200 | 3,355 |
| 2017-06-16 | 3,345 | 3,345 | 3,345 | 3,345 | 200 | 3,345 |
| 2017-06-15 | 3,350 | 3,350 | 3,310 | 3,320 | 1,200 | 3,320 |
| 2017-06-14 | 3,340 | 3,340 | 3,340 | 3,340 | 200 | 3,340 |
| 2017-06-13 | 3,355 | 3,355 | 3,305 | 3,305 | 700 | 3,305 |
| 2017-06-12 | 3,300 | 3,300 | 3,290 | 3,290 | 1,100 | 3,290 |
| 2017-06-09 | 3,285 | 3,290 | 3,285 | 3,290 | 300 | 3,290 |
| 2017-06-08 | 3,290 | 3,290 | 3,285 | 3,285 | 200 | 3,285 |
| 2017-06-07 | 3,290 | 3,290 | 3,285 | 3,285 | 300 | 3,285 |
| 2017-06-06 | 3,285 | 3,300 | 3,285 | 3,285 | 900 | 3,285 |
| 2017-06-05 | 3,300 | 3,300 | 3,280 | 3,295 | 900 | 3,295 |
| 2017-06-02 | 3,285 | 3,285 | 3,275 | 3,280 | 1,300 | 3,280 |
| 2017-06-01 | 3,300 | 3,310 | 3,275 | 3,310 | 1,100 | 3,310 |
| 2017-05-31 | 3,290 | 3,300 | 3,280 | 3,300 | 600 | 3,300 |
| 2017-05-30 | 3,280 | 3,295 | 3,280 | 3,280 | 500 | 3,280 |
| 2017-05-29 | 3,295 | 3,300 | 3,290 | 3,295 | 600 | 3,295 |
| 2017-05-26 | 3,290 | 3,290 | 3,290 | 3,290 | 500 | 3,290 |
| 2017-05-25 | 3,285 | 3,285 | 3,270 | 3,285 | 600 | 3,285 |
| 2017-05-24 | 3,275 | 3,275 | 3,270 | 3,270 | 700 | 3,270 |
| 2017-05-23 | 3,270 | 3,290 | 3,270 | 3,290 | 400 | 3,290 |
| 2017-05-22 | 3,260 | 3,275 | 3,260 | 3,270 | 600 | 3,270 |
| 2017-05-19 | 3,285 | 3,285 | 3,265 | 3,265 | 600 | 3,265 |
| 2017-05-18 | 3,270 | 3,270 | 3,260 | 3,260 | 1,000 | 3,260 |
| 2017-05-17 | 3,270 | 3,280 | 3,270 | 3,280 | 400 | 3,280 |
| 2017-05-16 | 3,295 | 3,295 | 3,270 | 3,270 | 1,300 | 3,270 |
| 2017-05-15 | 3,270 | 3,270 | 3,270 | 3,270 | 900 | 3,270 |
| 2017-05-12 | 3,260 | 3,270 | 3,260 | 3,270 | 800 | 3,270 |
| 2017-05-11 | 3,265 | 3,265 | 3,260 | 3,260 | 500 | 3,260 |
| 2017-05-10 | 3,265 | 3,265 | 3,265 | 3,265 | 300 | 3,265 |
| 2017-05-09 | 3,225 | 3,285 | 3,225 | 3,265 | 500 | 3,265 |
| 2017-05-08 | 3,230 | 3,230 | 3,215 | 3,220 | 600 | 3,220 |
| 2017-05-01 | 3,230 | 3,230 | 3,210 | 3,210 | 200 | 3,210 |
| 2017-04-28 | 3,195 | 3,230 | 3,195 | 3,230 | 600 | 3,230 |
| 2017-04-27 | 3,210 | 3,210 | 3,195 | 3,195 | 700 | 3,195 |
| 2017-04-26 | 3,205 | 3,230 | 3,205 | 3,225 | 500 | 3,225 |
| 2017-04-25 | 3,205 | 3,205 | 3,205 | 3,205 | 100 | 3,205 |
| 2017-04-24 | 3,240 | 3,240 | 3,200 | 3,200 | 600 | 3,200 |
| 2017-04-20 | 3,200 | 3,240 | 3,200 | 3,240 | 1,000 | 3,240 |
| 2017-04-19 | 3,200 | 3,200 | 3,175 | 3,200 | 700 | 3,200 |
| 2017-04-18 | 3,170 | 3,185 | 3,170 | 3,185 | 600 | 3,185 |
| 2017-04-17 | 3,185 | 3,185 | 3,165 | 3,165 | 1,500 | 3,165 |
| 2017-04-14 | 3,180 | 3,180 | 3,180 | 3,180 | 100 | 3,180 |
| 2017-04-13 | 3,165 | 3,185 | 3,165 | 3,165 | 1,000 | 3,165 |
| 2017-04-12 | 3,190 | 3,190 | 3,165 | 3,165 | 1,000 | 3,165 |
| 2017-04-11 | 3,175 | 3,175 | 3,165 | 3,165 | 700 | 3,165 |
| 2017-04-10 | 3,195 | 3,205 | 3,185 | 3,185 | 800 | 3,185 |
| 2017-04-07 | 3,180 | 3,180 | 3,165 | 3,165 | 600 | 3,165 |
| 2017-04-06 | 3,175 | 3,175 | 3,150 | 3,175 | 1,700 | 3,175 |
| 2017-04-05 | 3,170 | 3,170 | 3,170 | 3,170 | 200 | 3,170 |
| 2017-04-04 | 3,180 | 3,180 | 3,160 | 3,160 | 800 | 3,160 |
| 2017-04-03 | 3,175 | 3,175 | 3,170 | 3,170 | 800 | 3,170 |
| 2017-03-31 | 3,195 | 3,195 | 3,160 | 3,160 | 1,500 | 3,160 |
| 2017-03-30 | 3,180 | 3,180 | 3,170 | 3,170 | 900 | 3,170 |
| 2017-03-29 | 3,175 | 3,200 | 3,175 | 3,200 | 600 | 3,200 |
| 2017-03-28 | 3,210 | 3,215 | 3,170 | 3,190 | 2,200 | 3,190 |
| 2017-03-27 | 3,180 | 3,215 | 3,180 | 3,215 | 1,500 | 3,215 |
| 2017-03-24 | 3,170 | 3,235 | 3,170 | 3,230 | 2,100 | 3,230 |
| 2017-03-23 | 3,170 | 3,180 | 3,170 | 3,170 | 600 | 3,170 |
| 2017-03-22 | 3,215 | 3,215 | 3,180 | 3,180 | 4,200 | 3,180 |
| 2017-03-21 | 3,220 | 3,255 | 3,220 | 3,220 | 1,600 | 3,220 |
| 2017-03-17 | 3,225 | 3,285 | 3,210 | 3,260 | 3,200 | 3,260 |
| 2017-03-16 | 3,230 | 3,245 | 3,215 | 3,235 | 3,200 | 3,235 |
| 2017-03-15 | 3,200 | 3,300 | 3,200 | 3,255 | 7,900 | 3,255 |
| 2017-03-14 | 3,370 | 3,395 | 3,370 | 3,395 | 3,900 | 3,395 |
| 2017-03-13 | 3,370 | 3,380 | 3,365 | 3,380 | 2,300 | 3,380 |
| 2017-03-10 | 3,360 | 3,365 | 3,345 | 3,350 | 2,400 | 3,350 |
| 2017-03-09 | 3,350 | 3,355 | 3,350 | 3,350 | 800 | 3,350 |
| 2017-03-08 | 3,355 | 3,360 | 3,345 | 3,350 | 1,600 | 3,350 |
| 2017-03-07 | 3,365 | 3,370 | 3,360 | 3,370 | 1,300 | 3,370 |
| 2017-03-06 | 3,370 | 3,370 | 3,360 | 3,370 | 1,300 | 3,370 |
| 2017-03-03 | 3,350 | 3,370 | 3,340 | 3,355 | 1,700 | 3,355 |
| 2017-03-02 | 3,350 | 3,355 | 3,350 | 3,350 | 800 | 3,350 |
| 2017-03-01 | 3,300 | 3,350 | 3,300 | 3,350 | 4,200 | 3,350 |
| 2017-02-28 | 3,350 | 3,350 | 3,340 | 3,350 | 700 | 3,350 |
| 2017-02-27 | 3,335 | 3,350 | 3,330 | 3,330 | 1,200 | 3,330 |
| 2017-02-24 | 3,330 | 3,330 | 3,305 | 3,330 | 1,200 | 3,330 |
| 2017-02-23 | 3,330 | 3,330 | 3,310 | 3,330 | 1,100 | 3,330 |
| 2017-02-22 | 3,310 | 3,330 | 3,310 | 3,330 | 1,200 | 3,330 |
| 2017-02-21 | 3,310 | 3,320 | 3,310 | 3,310 | 1,100 | 3,310 |
| 2017-02-20 | 3,320 | 3,325 | 3,305 | 3,305 | 600 | 3,305 |
| 2017-02-17 | 3,315 | 3,330 | 3,315 | 3,330 | 600 | 3,330 |
| 2017-02-16 | 3,310 | 3,335 | 3,310 | 3,325 | 1,200 | 3,325 |
| 2017-02-15 | 3,320 | 3,325 | 3,310 | 3,325 | 1,400 | 3,325 |
| 2017-02-14 | 3,320 | 3,320 | 3,300 | 3,320 | 1,300 | 3,320 |
| 2017-02-13 | 3,280 | 3,330 | 3,280 | 3,330 | 500 | 3,330 |
| 2017-02-10 | 3,295 | 3,295 | 3,275 | 3,275 | 1,300 | 3,275 |
| 2017-02-09 | 3,300 | 3,300 | 3,280 | 3,280 | 800 | 3,280 |
| 2017-02-08 | 3,295 | 3,295 | 3,280 | 3,280 | 1,100 | 3,280 |
| 2017-02-07 | 3,280 | 3,285 | 3,275 | 3,275 | 1,100 | 3,275 |
| 2017-02-06 | 3,275 | 3,275 | 3,275 | 3,275 | 400 | 3,275 |
| 2017-02-03 | 3,255 | 3,260 | 3,250 | 3,260 | 1,300 | 3,260 |
| 2017-02-02 | 3,250 | 3,250 | 3,250 | 3,250 | 200 | 3,250 |
| 2017-02-01 | 3,240 | 3,250 | 3,240 | 3,250 | 500 | 3,250 |
| 2017-01-31 | 3,220 | 3,250 | 3,220 | 3,250 | 800 | 3,250 |
| 2017-01-30 | 3,220 | 3,230 | 3,220 | 3,230 | 400 | 3,230 |
| 2017-01-27 | 3,225 | 3,225 | 3,215 | 3,215 | 500 | 3,215 |
| 2017-01-26 | 3,225 | 3,230 | 3,215 | 3,215 | 600 | 3,215 |
| 2017-01-25 | 3,210 | 3,225 | 3,205 | 3,205 | 1,100 | 3,205 |
| 2017-01-24 | 3,220 | 3,220 | 3,205 | 3,205 | 600 | 3,205 |
| 2017-01-23 | 3,215 | 3,220 | 3,205 | 3,205 | 800 | 3,205 |
| 2017-01-20 | 3,195 | 3,195 | 3,195 | 3,195 | 100 | 3,195 |
| 2017-01-19 | 3,195 | 3,200 | 3,185 | 3,190 | 1,000 | 3,190 |
| 2017-01-18 | 3,190 | 3,220 | 3,180 | 3,220 | 900 | 3,220 |
| 2017-01-17 | 3,225 | 3,225 | 3,180 | 3,180 | 1,400 | 3,180 |
| 2017-01-16 | 3,230 | 3,230 | 3,200 | 3,220 | 1,900 | 3,220 |
| 2017-01-13 | 3,180 | 3,210 | 3,180 | 3,210 | 1,100 | 3,210 |
| 2017-01-12 | 3,200 | 3,200 | 3,175 | 3,190 | 1,500 | 3,190 |
| 2017-01-11 | 3,190 | 3,190 | 3,185 | 3,185 | 400 | 3,185 |
| 2017-01-10 | 3,220 | 3,230 | 3,195 | 3,195 | 2,600 | 3,195 |
| 2017-01-06 | 3,190 | 3,220 | 3,190 | 3,220 | 1,500 | 3,220 |
| 2017-01-05 | 3,175 | 3,190 | 3,175 | 3,190 | 500 | 3,190 |
| 2017-01-04 | 3,150 | 3,175 | 3,090 | 3,170 | 2,700 | 3,170 |
分割・併合履歴 ： [2016-09-15]1株→0.2株 [2005-03-15]1株→2株 [1996-03-14]1株→1.05株 [1995-03-15]1株→1.1株
