1972 三晃金属工業(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 | 4,160 | 4,185 | 4,160 | 4,180 | 8,400 | 4,180 |
| 2017-12-28 | 4,100 | 4,160 | 4,085 | 4,160 | 18,200 | 4,160 |
| 2017-12-27 | 4,085 | 4,095 | 4,060 | 4,095 | 6,600 | 4,095 |
| 2017-12-26 | 4,095 | 4,095 | 4,065 | 4,065 | 7,500 | 4,065 |
| 2017-12-25 | 4,105 | 4,105 | 4,075 | 4,095 | 7,900 | 4,095 |
| 2017-12-22 | 4,095 | 4,105 | 4,080 | 4,090 | 6,500 | 4,090 |
| 2017-12-21 | 4,085 | 4,110 | 4,065 | 4,100 | 6,300 | 4,100 |
| 2017-12-20 | 4,100 | 4,105 | 4,070 | 4,100 | 6,900 | 4,100 |
| 2017-12-19 | 4,160 | 4,160 | 4,100 | 4,105 | 8,500 | 4,105 |
| 2017-12-18 | 4,160 | 4,160 | 4,105 | 4,140 | 7,600 | 4,140 |
| 2017-12-15 | 4,135 | 4,145 | 4,110 | 4,145 | 8,800 | 4,145 |
| 2017-12-14 | 4,155 | 4,160 | 4,140 | 4,160 | 5,100 | 4,160 |
| 2017-12-13 | 4,175 | 4,175 | 4,140 | 4,155 | 7,400 | 4,155 |
| 2017-12-12 | 4,165 | 4,175 | 4,140 | 4,165 | 4,600 | 4,165 |
| 2017-12-11 | 4,170 | 4,175 | 4,120 | 4,165 | 12,300 | 4,165 |
| 2017-12-08 | 4,120 | 4,155 | 4,115 | 4,140 | 11,200 | 4,140 |
| 2017-12-07 | 4,070 | 4,120 | 4,070 | 4,110 | 12,400 | 4,110 |
| 2017-12-06 | 4,065 | 4,120 | 4,055 | 4,060 | 11,900 | 4,060 |
| 2017-12-05 | 4,080 | 4,105 | 4,055 | 4,090 | 8,200 | 4,090 |
| 2017-12-04 | 4,075 | 4,130 | 4,075 | 4,095 | 12,900 | 4,095 |
| 2017-12-01 | 4,090 | 4,090 | 4,045 | 4,085 | 13,400 | 4,085 |
| 2017-11-30 | 4,040 | 4,065 | 4,020 | 4,055 | 7,700 | 4,055 |
| 2017-11-29 | 4,050 | 4,070 | 4,025 | 4,050 | 9,300 | 4,050 |
| 2017-11-28 | 4,030 | 4,065 | 4,020 | 4,020 | 9,000 | 4,020 |
| 2017-11-27 | 4,100 | 4,110 | 4,015 | 4,035 | 30,700 | 4,035 |
| 2017-11-24 | 4,120 | 4,125 | 4,095 | 4,100 | 11,100 | 4,100 |
| 2017-11-22 | 4,150 | 4,150 | 4,115 | 4,125 | 11,800 | 4,125 |
| 2017-11-21 | 4,140 | 4,170 | 4,140 | 4,150 | 6,600 | 4,150 |
| 2017-11-20 | 4,100 | 4,170 | 4,090 | 4,145 | 10,900 | 4,145 |
| 2017-11-17 | 4,195 | 4,195 | 4,100 | 4,100 | 20,300 | 4,100 |
| 2017-11-16 | 4,140 | 4,240 | 4,125 | 4,195 | 22,700 | 4,195 |
| 2017-11-15 | 4,135 | 4,255 | 4,120 | 4,150 | 60,800 | 4,150 |
| 2017-11-13 | 4,150 | 4,210 | 4,135 | 4,195 | 18,100 | 4,195 |
| 2017-11-10 | 4,145 | 4,185 | 4,145 | 4,145 | 13,200 | 4,145 |
| 2017-11-09 | 4,235 | 4,260 | 4,130 | 4,200 | 44,300 | 4,200 |
| 2017-11-08 | 4,095 | 4,245 | 4,090 | 4,240 | 29,900 | 4,240 |
| 2017-11-07 | 4,250 | 4,250 | 4,140 | 4,155 | 21,900 | 4,155 |
| 2017-11-06 | 4,245 | 4,250 | 4,105 | 4,220 | 51,200 | 4,220 |
| 2017-11-02 | 4,160 | 4,245 | 4,145 | 4,245 | 38,500 | 4,245 |
| 2017-11-01 | 4,085 | 4,175 | 4,085 | 4,160 | 33,700 | 4,160 |
| 2017-10-31 | 4,000 | 4,145 | 4,000 | 4,100 | 39,200 | 4,100 |
| 2017-10-30 | 3,920 | 4,070 | 3,905 | 4,030 | 93,300 | 4,030 |
| 2017-10-27 | 3,790 | 3,890 | 3,785 | 3,890 | 38,900 | 3,890 |
| 2017-10-26 | 3,800 | 3,810 | 3,770 | 3,790 | 13,700 | 3,790 |
| 2017-10-25 | 3,805 | 3,840 | 3,800 | 3,800 | 16,900 | 3,800 |
| 2017-10-24 | 3,750 | 3,810 | 3,750 | 3,805 | 21,100 | 3,805 |
| 2017-10-23 | 3,735 | 3,760 | 3,735 | 3,750 | 14,700 | 3,750 |
| 2017-10-20 | 3,745 | 3,745 | 3,700 | 3,720 | 28,500 | 3,720 |
| 2017-10-19 | 3,755 | 3,775 | 3,750 | 3,750 | 16,900 | 3,750 |
| 2017-10-18 | 3,785 | 3,800 | 3,755 | 3,760 | 13,000 | 3,760 |
| 2017-10-17 | 3,830 | 3,840 | 3,750 | 3,780 | 32,400 | 3,780 |
| 2017-10-16 | 3,760 | 3,820 | 3,760 | 3,810 | 26,800 | 3,810 |
| 2017-10-13 | 3,700 | 3,760 | 3,700 | 3,760 | 41,500 | 3,760 |
| 2017-10-12 | 3,675 | 3,730 | 3,675 | 3,715 | 30,000 | 3,715 |
| 2017-10-11 | 3,670 | 3,710 | 3,635 | 3,655 | 33,700 | 3,655 |
| 2017-10-10 | 3,610 | 3,690 | 3,610 | 3,655 | 26,700 | 3,655 |
| 2017-10-06 | 3,590 | 3,605 | 3,580 | 3,595 | 21,500 | 3,595 |
| 2017-10-05 | 3,570 | 3,590 | 3,570 | 3,585 | 14,700 | 3,585 |
| 2017-10-04 | 3,540 | 3,570 | 3,540 | 3,560 | 18,800 | 3,560 |
| 2017-10-03 | 3,550 | 3,570 | 3,550 | 3,550 | 14,200 | 3,550 |
| 2017-10-02 | 3,495 | 3,540 | 3,495 | 3,540 | 16,000 | 3,540 |
| 2017-09-29 | 3,465 | 3,515 | 3,465 | 3,495 | 15,600 | 3,495 |
| 2017-09-28 | 3,470 | 3,510 | 3,445 | 3,490 | 28,900 | 3,490 |
| 2017-09-27 | 3,490 | 3,495 | 3,445 | 3,470 | 20,500 | 3,470 |
| 2017-09-26 | 3,480 | 3,490 | 3,475 | 3,490 | 20,700 | 3,490 |
| 2017-09-25 | 3,450 | 3,480 | 3,420 | 3,475 | 23,600 | 3,475 |
| 2017-09-22 | 3,405 | 3,430 | 3,400 | 3,420 | 10,900 | 3,420 |
| 2017-09-21 | 3,445 | 3,445 | 3,395 | 3,410 | 13,100 | 3,410 |
| 2017-09-20 | 3,375 | 3,425 | 3,375 | 3,425 | 27,200 | 3,425 |
| 2017-09-19 | 3,345 | 3,375 | 3,335 | 3,365 | 22,400 | 3,365 |
| 2017-09-15 | 3,325 | 3,345 | 3,320 | 3,345 | 10,000 | 3,345 |
| 2017-09-14 | 3,325 | 3,340 | 3,320 | 3,325 | 16,900 | 3,325 |
| 2017-09-13 | 3,315 | 3,325 | 3,305 | 3,325 | 9,300 | 3,325 |
| 2017-09-12 | 3,315 | 3,315 | 3,290 | 3,300 | 13,100 | 3,300 |
| 2017-09-11 | 3,300 | 3,310 | 3,290 | 3,300 | 8,200 | 3,300 |
| 2017-09-08 | 3,305 | 3,315 | 3,295 | 3,295 | 4,800 | 3,295 |
| 2017-09-07 | 3,300 | 3,315 | 3,295 | 3,305 | 8,300 | 3,305 |
| 2017-09-06 | 3,310 | 3,315 | 3,295 | 3,315 | 4,900 | 3,315 |
| 2017-09-05 | 3,335 | 3,335 | 3,300 | 3,315 | 18,000 | 3,315 |
| 2017-09-04 | 3,330 | 3,340 | 3,320 | 3,330 | 11,000 | 3,330 |
| 2017-09-01 | 3,320 | 3,345 | 3,310 | 3,340 | 18,400 | 3,340 |
| 2017-08-31 | 3,295 | 3,315 | 3,295 | 3,315 | 16,600 | 3,315 |
| 2017-08-30 | 3,290 | 3,295 | 3,285 | 3,290 | 6,400 | 3,290 |
| 2017-08-29 | 3,280 | 3,295 | 3,270 | 3,290 | 7,900 | 3,290 |
| 2017-08-28 | 3,260 | 3,285 | 3,260 | 3,280 | 7,700 | 3,280 |
| 2017-08-25 | 3,255 | 3,270 | 3,255 | 3,260 | 10,300 | 3,260 |
| 2017-08-24 | 3,245 | 3,295 | 3,245 | 3,260 | 19,700 | 3,260 |
| 2017-08-23 | 3,280 | 3,300 | 3,260 | 3,260 | 20,100 | 3,260 |
| 2017-08-22 | 3,290 | 3,290 | 3,260 | 3,275 | 11,100 | 3,275 |
| 2017-08-21 | 3,255 | 3,300 | 3,255 | 3,295 | 13,600 | 3,295 |
| 2017-08-18 | 3,270 | 3,280 | 3,230 | 3,255 | 36,600 | 3,255 |
| 2017-08-17 | 3,310 | 3,310 | 3,265 | 3,270 | 32,000 | 3,270 |
| 2017-08-16 | 3,325 | 3,330 | 3,285 | 3,285 | 23,700 | 3,285 |
| 2017-08-15 | 3,320 | 3,345 | 3,320 | 3,325 | 6,400 | 3,325 |
| 2017-08-14 | 3,320 | 3,325 | 3,305 | 3,310 | 11,700 | 3,310 |
| 2017-08-10 | 3,345 | 3,345 | 3,315 | 3,330 | 7,700 | 3,330 |
| 2017-08-09 | 3,355 | 3,355 | 3,305 | 3,325 | 11,400 | 3,325 |
| 2017-08-08 | 3,355 | 3,370 | 3,340 | 3,355 | 6,300 | 3,355 |
| 2017-08-07 | 3,340 | 3,360 | 3,330 | 3,355 | 6,700 | 3,355 |
| 2017-08-04 | 3,325 | 3,345 | 3,315 | 3,330 | 6,800 | 3,330 |
| 2017-08-03 | 3,325 | 3,335 | 3,305 | 3,315 | 8,800 | 3,315 |
| 2017-08-02 | 3,320 | 3,335 | 3,315 | 3,325 | 5,800 | 3,325 |
| 2017-08-01 | 3,320 | 3,330 | 3,300 | 3,320 | 16,300 | 3,320 |
| 2017-07-31 | 3,340 | 3,350 | 3,320 | 3,320 | 12,500 | 3,320 |
| 2017-07-28 | 3,350 | 3,355 | 3,340 | 3,340 | 10,200 | 3,340 |
| 2017-07-27 | 3,350 | 3,370 | 3,345 | 3,350 | 10,300 | 3,350 |
| 2017-07-26 | 3,350 | 3,355 | 3,345 | 3,350 | 5,500 | 3,350 |
| 2017-07-25 | 3,370 | 3,370 | 3,345 | 3,345 | 9,400 | 3,345 |
| 2017-07-24 | 3,340 | 3,365 | 3,330 | 3,365 | 10,500 | 3,365 |
| 2017-07-21 | 3,345 | 3,370 | 3,345 | 3,355 | 12,500 | 3,355 |
| 2017-07-20 | 3,360 | 3,365 | 3,325 | 3,350 | 12,000 | 3,350 |
| 2017-07-19 | 3,350 | 3,370 | 3,330 | 3,340 | 24,900 | 3,340 |
| 2017-07-18 | 3,295 | 3,360 | 3,285 | 3,350 | 16,800 | 3,350 |
| 2017-07-14 | 3,265 | 3,305 | 3,260 | 3,295 | 18,000 | 3,295 |
| 2017-07-13 | 3,325 | 3,340 | 3,280 | 3,285 | 37,700 | 3,285 |
| 2017-07-12 | 3,360 | 3,360 | 3,340 | 3,350 | 8,700 | 3,350 |
| 2017-07-11 | 3,335 | 3,365 | 3,335 | 3,350 | 16,000 | 3,350 |
| 2017-07-10 | 3,335 | 3,355 | 3,330 | 3,330 | 6,800 | 3,330 |
| 2017-07-07 | 3,330 | 3,350 | 3,330 | 3,330 | 9,500 | 3,330 |
| 2017-07-06 | 3,355 | 3,355 | 3,345 | 3,350 | 12,500 | 3,350 |
| 2017-07-05 | 3,320 | 3,360 | 3,320 | 3,350 | 20,700 | 3,350 |
| 2017-07-04 | 3,350 | 3,350 | 3,310 | 3,320 | 19,200 | 3,320 |
| 2017-07-03 | 3,315 | 3,360 | 3,315 | 3,345 | 23,600 | 3,345 |
| 2017-06-30 | 3,310 | 3,325 | 3,305 | 3,325 | 9,900 | 3,325 |
| 2017-06-29 | 3,305 | 3,330 | 3,305 | 3,325 | 7,100 | 3,325 |
| 2017-06-28 | 3,320 | 3,320 | 3,300 | 3,300 | 9,100 | 3,300 |
| 2017-06-27 | 3,335 | 3,340 | 3,315 | 3,325 | 10,400 | 3,325 |
| 2017-06-26 | 3,305 | 3,345 | 3,305 | 3,335 | 15,100 | 3,335 |
| 2017-06-23 | 3,310 | 3,320 | 3,300 | 3,305 | 13,600 | 3,305 |
| 2017-06-22 | 3,290 | 3,310 | 3,290 | 3,300 | 12,100 | 3,300 |
| 2017-06-21 | 3,285 | 3,300 | 3,270 | 3,290 | 9,700 | 3,290 |
| 2017-06-20 | 3,290 | 3,290 | 3,270 | 3,285 | 17,100 | 3,285 |
| 2017-06-19 | 3,245 | 3,275 | 3,245 | 3,270 | 12,500 | 3,270 |
| 2017-06-16 | 3,280 | 3,290 | 3,235 | 3,255 | 35,800 | 3,255 |
| 2017-06-15 | 3,245 | 3,290 | 3,235 | 3,270 | 27,000 | 3,270 |
| 2017-06-14 | 3,255 | 3,255 | 3,220 | 3,235 | 19,200 | 3,235 |
| 2017-06-13 | 3,240 | 3,245 | 3,230 | 3,235 | 15,100 | 3,235 |
| 2017-06-12 | 3,200 | 3,250 | 3,200 | 3,245 | 22,100 | 3,245 |
| 2017-06-09 | 3,210 | 3,220 | 3,200 | 3,210 | 15,500 | 3,210 |
| 2017-06-08 | 3,225 | 3,230 | 3,210 | 3,210 | 10,300 | 3,210 |
| 2017-06-07 | 3,230 | 3,230 | 3,210 | 3,220 | 9,600 | 3,220 |
| 2017-06-06 | 3,225 | 3,240 | 3,205 | 3,225 | 16,400 | 3,225 |
| 2017-06-05 | 3,215 | 3,220 | 3,195 | 3,220 | 16,900 | 3,220 |
| 2017-06-02 | 3,185 | 3,215 | 3,180 | 3,215 | 19,000 | 3,215 |
| 2017-06-01 | 3,180 | 3,200 | 3,170 | 3,180 | 11,600 | 3,180 |
| 2017-05-31 | 3,210 | 3,210 | 3,180 | 3,180 | 20,000 | 3,180 |
| 2017-05-30 | 3,195 | 3,210 | 3,185 | 3,210 | 13,600 | 3,210 |
| 2017-05-29 | 3,195 | 3,210 | 3,190 | 3,200 | 6,900 | 3,200 |
| 2017-05-26 | 3,200 | 3,215 | 3,175 | 3,190 | 15,500 | 3,190 |
| 2017-05-25 | 3,230 | 3,230 | 3,200 | 3,200 | 16,400 | 3,200 |
| 2017-05-24 | 3,225 | 3,230 | 3,210 | 3,230 | 8,000 | 3,230 |
| 2017-05-23 | 3,225 | 3,235 | 3,220 | 3,225 | 15,700 | 3,225 |
| 2017-05-22 | 3,200 | 3,235 | 3,200 | 3,230 | 12,400 | 3,230 |
| 2017-05-19 | 3,200 | 3,210 | 3,195 | 3,200 | 15,100 | 3,200 |
| 2017-05-18 | 3,185 | 3,210 | 3,180 | 3,195 | 39,800 | 3,195 |
| 2017-05-17 | 3,200 | 3,220 | 3,190 | 3,215 | 16,500 | 3,215 |
| 2017-05-16 | 3,200 | 3,220 | 3,195 | 3,210 | 15,300 | 3,210 |
| 2017-05-15 | 3,180 | 3,220 | 3,175 | 3,195 | 36,300 | 3,195 |
| 2017-05-12 | 3,165 | 3,175 | 3,145 | 3,165 | 20,100 | 3,165 |
| 2017-05-11 | 3,125 | 3,170 | 3,125 | 3,165 | 24,800 | 3,165 |
| 2017-05-10 | 3,115 | 3,125 | 3,115 | 3,125 | 16,900 | 3,125 |
| 2017-05-09 | 3,135 | 3,140 | 3,110 | 3,120 | 27,800 | 3,120 |
| 2017-05-08 | 3,100 | 3,160 | 3,100 | 3,135 | 43,300 | 3,135 |
| 2017-05-02 | 3,030 | 3,085 | 3,010 | 3,075 | 28,200 | 3,075 |
| 2017-05-01 | 3,050 | 3,050 | 2,975 | 3,000 | 46,900 | 3,000 |
| 2017-04-28 | 2,958 | 3,060 | 2,941 | 3,005 | 59,200 | 3,005 |
| 2017-04-27 | 2,986 | 2,986 | 2,950 | 2,953 | 13,600 | 2,953 |
| 2017-04-26 | 2,951 | 2,992 | 2,951 | 2,986 | 16,000 | 2,986 |
| 2017-04-25 | 2,953 | 2,962 | 2,948 | 2,948 | 6,700 | 2,948 |
| 2017-04-24 | 2,928 | 2,961 | 2,928 | 2,953 | 12,000 | 2,953 |
| 2017-04-21 | 2,934 | 2,935 | 2,919 | 2,926 | 10,100 | 2,926 |
| 2017-04-20 | 2,945 | 2,949 | 2,914 | 2,931 | 11,100 | 2,931 |
| 2017-04-19 | 2,893 | 2,913 | 2,887 | 2,909 | 10,000 | 2,909 |
| 2017-04-18 | 2,854 | 2,892 | 2,854 | 2,889 | 21,500 | 2,889 |
| 2017-04-17 | 2,850 | 2,896 | 2,850 | 2,896 | 11,500 | 2,896 |
| 2017-04-14 | 2,862 | 2,867 | 2,851 | 2,858 | 9,400 | 2,858 |
| 2017-04-13 | 2,873 | 2,874 | 2,861 | 2,868 | 13,100 | 2,868 |
| 2017-04-12 | 2,916 | 2,916 | 2,885 | 2,885 | 11,300 | 2,885 |
| 2017-04-11 | 2,940 | 2,940 | 2,920 | 2,921 | 9,700 | 2,921 |
| 2017-04-10 | 2,928 | 2,944 | 2,928 | 2,937 | 8,500 | 2,937 |
| 2017-04-07 | 2,919 | 2,924 | 2,887 | 2,906 | 28,900 | 2,906 |
| 2017-04-06 | 3,030 | 3,030 | 2,914 | 2,916 | 23,500 | 2,916 |
| 2017-04-05 | 2,980 | 3,010 | 2,962 | 2,979 | 18,300 | 2,979 |
| 2017-04-04 | 3,030 | 3,055 | 2,976 | 2,977 | 33,800 | 2,977 |
| 2017-04-03 | 3,075 | 3,075 | 3,035 | 3,040 | 25,600 | 3,040 |
| 2017-03-31 | 3,105 | 3,115 | 3,085 | 3,085 | 21,500 | 3,085 |
| 2017-03-30 | 3,175 | 3,175 | 3,085 | 3,100 | 40,100 | 3,100 |
| 2017-03-29 | 3,155 | 3,240 | 3,155 | 3,205 | 45,300 | 3,205 |
| 2017-03-28 | 3,340 | 3,475 | 3,320 | 3,345 | 127,400 | 3,345 |
| 2017-03-27 | 3,350 | 3,355 | 3,335 | 3,345 | 35,700 | 3,345 |
| 2017-03-24 | 3,335 | 3,380 | 3,335 | 3,350 | 42,700 | 3,350 |
| 2017-03-23 | 3,350 | 3,365 | 3,335 | 3,335 | 18,500 | 3,335 |
| 2017-03-22 | 3,360 | 3,375 | 3,335 | 3,360 | 38,100 | 3,360 |
| 2017-03-21 | 3,355 | 3,380 | 3,355 | 3,360 | 27,900 | 3,360 |
| 2017-03-17 | 3,360 | 3,375 | 3,350 | 3,365 | 24,000 | 3,365 |
| 2017-03-16 | 3,370 | 3,375 | 3,360 | 3,365 | 20,300 | 3,365 |
| 2017-03-15 | 3,390 | 3,390 | 3,365 | 3,370 | 21,300 | 3,370 |
| 2017-03-14 | 3,395 | 3,400 | 3,380 | 3,380 | 13,900 | 3,380 |
| 2017-03-13 | 3,375 | 3,390 | 3,370 | 3,380 | 12,000 | 3,380 |
| 2017-03-10 | 3,360 | 3,380 | 3,355 | 3,365 | 23,600 | 3,365 |
| 2017-03-09 | 3,370 | 3,370 | 3,360 | 3,370 | 6,400 | 3,370 |
| 2017-03-08 | 3,360 | 3,375 | 3,345 | 3,365 | 16,400 | 3,365 |
| 2017-03-07 | 3,370 | 3,380 | 3,345 | 3,360 | 20,500 | 3,360 |
| 2017-03-06 | 3,345 | 3,380 | 3,340 | 3,365 | 15,900 | 3,365 |
| 2017-03-03 | 3,325 | 3,340 | 3,310 | 3,330 | 11,400 | 3,330 |
| 2017-03-02 | 3,310 | 3,320 | 3,300 | 3,320 | 14,200 | 3,320 |
| 2017-03-01 | 3,310 | 3,310 | 3,265 | 3,280 | 10,100 | 3,280 |
| 2017-02-28 | 3,295 | 3,300 | 3,285 | 3,290 | 5,100 | 3,290 |
| 2017-02-27 | 3,285 | 3,295 | 3,275 | 3,285 | 7,800 | 3,285 |
| 2017-02-24 | 3,295 | 3,300 | 3,275 | 3,280 | 11,000 | 3,280 |
| 2017-02-23 | 3,295 | 3,295 | 3,250 | 3,275 | 11,100 | 3,275 |
| 2017-02-22 | 3,240 | 3,250 | 3,225 | 3,250 | 8,900 | 3,250 |
| 2017-02-21 | 3,200 | 3,225 | 3,200 | 3,225 | 16,400 | 3,225 |
| 2017-02-20 | 3,205 | 3,215 | 3,195 | 3,215 | 7,300 | 3,215 |
| 2017-02-17 | 3,170 | 3,195 | 3,170 | 3,195 | 7,700 | 3,195 |
| 2017-02-16 | 3,150 | 3,170 | 3,150 | 3,165 | 15,100 | 3,165 |
| 2017-02-15 | 3,180 | 3,190 | 3,150 | 3,160 | 24,400 | 3,160 |
| 2017-02-14 | 3,205 | 3,210 | 3,150 | 3,165 | 34,700 | 3,165 |
| 2017-02-13 | 3,190 | 3,225 | 3,190 | 3,205 | 11,400 | 3,205 |
| 2017-02-10 | 3,220 | 3,220 | 3,175 | 3,180 | 5,700 | 3,180 |
| 2017-02-09 | 3,170 | 3,180 | 3,170 | 3,175 | 4,200 | 3,175 |
| 2017-02-08 | 3,185 | 3,190 | 3,170 | 3,170 | 5,400 | 3,170 |
| 2017-02-07 | 3,165 | 3,180 | 3,160 | 3,175 | 5,200 | 3,175 |
| 2017-02-06 | 3,190 | 3,195 | 3,160 | 3,175 | 11,500 | 3,175 |
| 2017-02-03 | 3,180 | 3,190 | 3,155 | 3,160 | 8,100 | 3,160 |
| 2017-02-02 | 3,180 | 3,200 | 3,165 | 3,165 | 6,800 | 3,165 |
| 2017-02-01 | 3,185 | 3,190 | 3,175 | 3,175 | 14,000 | 3,175 |
| 2017-01-31 | 3,195 | 3,210 | 3,185 | 3,190 | 9,100 | 3,190 |
| 2017-01-30 | 3,235 | 3,240 | 3,160 | 3,210 | 41,100 | 3,210 |
| 2017-01-27 | 3,260 | 3,325 | 3,260 | 3,305 | 16,000 | 3,305 |
| 2017-01-26 | 3,220 | 3,260 | 3,220 | 3,250 | 8,400 | 3,250 |
| 2017-01-25 | 3,245 | 3,260 | 3,215 | 3,220 | 6,300 | 3,220 |
| 2017-01-24 | 3,265 | 3,265 | 3,230 | 3,240 | 7,000 | 3,240 |
| 2017-01-23 | 3,225 | 3,285 | 3,215 | 3,255 | 5,800 | 3,255 |
| 2017-01-20 | 3,210 | 3,245 | 3,205 | 3,220 | 8,900 | 3,220 |
| 2017-01-19 | 3,215 | 3,235 | 3,205 | 3,220 | 4,000 | 3,220 |
| 2017-01-18 | 3,200 | 3,215 | 3,170 | 3,210 | 8,500 | 3,210 |
| 2017-01-17 | 3,240 | 3,240 | 3,200 | 3,210 | 9,400 | 3,210 |
| 2017-01-16 | 3,220 | 3,250 | 3,220 | 3,240 | 3,000 | 3,240 |
| 2017-01-13 | 3,220 | 3,260 | 3,205 | 3,220 | 12,800 | 3,220 |
| 2017-01-12 | 3,270 | 3,270 | 3,210 | 3,250 | 10,000 | 3,250 |
| 2017-01-11 | 3,230 | 3,280 | 3,230 | 3,270 | 6,800 | 3,270 |
| 2017-01-10 | 3,305 | 3,325 | 3,220 | 3,275 | 24,000 | 3,275 |
| 2017-01-06 | 3,220 | 3,300 | 3,220 | 3,270 | 18,700 | 3,270 |
| 2017-01-05 | 3,170 | 3,235 | 3,170 | 3,225 | 21,400 | 3,225 |
| 2017-01-04 | 3,150 | 3,170 | 3,150 | 3,170 | 12,600 | 3,170 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
