1975 (株)朝日工業社 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 | 3,525 | 3,570 | 3,525 | 3,525 | 2,500 | 881.25 |
| 2017-12-28 | 3,550 | 3,550 | 3,510 | 3,525 | 3,300 | 881.25 |
| 2017-12-27 | 3,495 | 3,555 | 3,495 | 3,545 | 4,400 | 886.25 |
| 2017-12-26 | 3,545 | 3,545 | 3,495 | 3,505 | 3,900 | 876.25 |
| 2017-12-25 | 3,555 | 3,555 | 3,490 | 3,520 | 7,100 | 880 |
| 2017-12-22 | 3,455 | 3,515 | 3,455 | 3,485 | 4,900 | 871.25 |
| 2017-12-21 | 3,440 | 3,495 | 3,435 | 3,455 | 4,000 | 863.75 |
| 2017-12-20 | 3,425 | 3,470 | 3,425 | 3,460 | 4,700 | 865 |
| 2017-12-19 | 3,495 | 3,495 | 3,445 | 3,450 | 4,200 | 862.50 |
| 2017-12-18 | 3,510 | 3,510 | 3,445 | 3,460 | 3,500 | 865 |
| 2017-12-15 | 3,515 | 3,515 | 3,460 | 3,500 | 7,200 | 875 |
| 2017-12-14 | 3,455 | 3,500 | 3,435 | 3,500 | 5,900 | 875 |
| 2017-12-13 | 3,450 | 3,450 | 3,400 | 3,410 | 7,100 | 852.50 |
| 2017-12-12 | 3,400 | 3,430 | 3,370 | 3,410 | 8,200 | 852.50 |
| 2017-12-11 | 3,470 | 3,470 | 3,375 | 3,420 | 20,400 | 855 |
| 2017-12-08 | 3,615 | 3,615 | 3,440 | 3,500 | 33,100 | 875 |
| 2017-12-07 | 3,490 | 3,765 | 3,475 | 3,625 | 72,400 | 906.25 |
| 2017-12-06 | 3,550 | 3,550 | 3,340 | 3,435 | 10,400 | 858.75 |
| 2017-12-05 | 3,530 | 3,555 | 3,495 | 3,555 | 13,000 | 888.75 |
| 2017-12-04 | 3,510 | 3,520 | 3,450 | 3,505 | 14,500 | 876.25 |
| 2017-12-01 | 3,430 | 3,430 | 3,340 | 3,415 | 4,500 | 853.75 |
| 2017-11-30 | 3,375 | 3,400 | 3,360 | 3,380 | 5,400 | 845 |
| 2017-11-29 | 3,385 | 3,400 | 3,370 | 3,395 | 5,300 | 848.75 |
| 2017-11-28 | 3,440 | 3,440 | 3,380 | 3,380 | 4,200 | 845 |
| 2017-11-27 | 3,440 | 3,440 | 3,390 | 3,415 | 5,200 | 853.75 |
| 2017-11-24 | 3,370 | 3,415 | 3,370 | 3,390 | 4,200 | 847.50 |
| 2017-11-22 | 3,440 | 3,440 | 3,375 | 3,385 | 3,200 | 846.25 |
| 2017-11-21 | 3,400 | 3,405 | 3,370 | 3,400 | 2,600 | 850 |
| 2017-11-20 | 3,355 | 3,415 | 3,355 | 3,390 | 4,200 | 847.50 |
| 2017-11-17 | 3,370 | 3,440 | 3,350 | 3,355 | 5,200 | 838.75 |
| 2017-11-16 | 3,375 | 3,410 | 3,300 | 3,370 | 10,800 | 842.50 |
| 2017-11-15 | 3,475 | 3,475 | 3,360 | 3,370 | 6,600 | 842.50 |
| 2017-11-13 | 3,525 | 3,525 | 3,385 | 3,390 | 8,400 | 847.50 |
| 2017-11-10 | 3,575 | 3,605 | 3,550 | 3,575 | 3,800 | 893.75 |
| 2017-11-09 | 3,670 | 3,675 | 3,590 | 3,660 | 7,000 | 915 |
| 2017-11-08 | 3,650 | 3,670 | 3,630 | 3,670 | 2,500 | 917.50 |
| 2017-11-07 | 3,635 | 3,665 | 3,635 | 3,655 | 3,700 | 913.75 |
| 2017-11-06 | 3,635 | 3,660 | 3,635 | 3,660 | 4,000 | 915 |
| 2017-11-02 | 3,625 | 3,670 | 3,595 | 3,670 | 6,500 | 917.50 |
| 2017-11-01 | 3,625 | 3,675 | 3,605 | 3,650 | 10,800 | 912.50 |
| 2017-10-31 | 3,485 | 3,615 | 3,485 | 3,605 | 12,800 | 901.25 |
| 2017-10-30 | 3,520 | 3,520 | 3,465 | 3,500 | 20,800 | 875 |
| 2017-10-27 | 3,470 | 3,510 | 3,460 | 3,505 | 7,600 | 876.25 |
| 2017-10-26 | 3,455 | 3,500 | 3,430 | 3,500 | 5,200 | 875 |
| 2017-10-25 | 3,495 | 3,495 | 3,425 | 3,450 | 5,300 | 862.50 |
| 2017-10-24 | 3,410 | 3,495 | 3,410 | 3,495 | 7,000 | 873.75 |
| 2017-10-23 | 3,425 | 3,460 | 3,400 | 3,430 | 5,600 | 857.50 |
| 2017-10-20 | 3,405 | 3,470 | 3,395 | 3,400 | 5,500 | 850 |
| 2017-10-19 | 3,480 | 3,480 | 3,370 | 3,430 | 8,200 | 857.50 |
| 2017-10-18 | 3,530 | 3,530 | 3,460 | 3,480 | 4,000 | 870 |
| 2017-10-17 | 3,520 | 3,525 | 3,485 | 3,525 | 5,200 | 881.25 |
| 2017-10-16 | 3,560 | 3,560 | 3,490 | 3,520 | 6,100 | 880 |
| 2017-10-13 | 3,530 | 3,550 | 3,485 | 3,515 | 9,700 | 878.75 |
| 2017-10-12 | 3,570 | 3,570 | 3,520 | 3,525 | 3,500 | 881.25 |
| 2017-10-11 | 3,545 | 3,590 | 3,480 | 3,570 | 10,100 | 892.50 |
| 2017-10-10 | 3,370 | 3,685 | 3,370 | 3,545 | 17,200 | 886.25 |
| 2017-10-06 | 3,355 | 3,375 | 3,355 | 3,375 | 1,600 | 843.75 |
| 2017-10-05 | 3,375 | 3,385 | 3,355 | 3,370 | 2,100 | 842.50 |
| 2017-10-04 | 3,345 | 3,375 | 3,340 | 3,375 | 3,300 | 843.75 |
| 2017-10-03 | 3,365 | 3,380 | 3,325 | 3,380 | 5,200 | 845 |
| 2017-10-02 | 3,380 | 3,380 | 3,330 | 3,365 | 3,000 | 841.25 |
| 2017-09-29 | 3,310 | 3,370 | 3,310 | 3,340 | 6,800 | 835 |
| 2017-09-28 | 3,335 | 3,360 | 3,305 | 3,345 | 7,700 | 836.25 |
| 2017-09-27 | 3,310 | 3,355 | 3,290 | 3,350 | 4,500 | 837.50 |
| 2017-09-26 | 3,315 | 3,365 | 3,310 | 3,360 | 7,500 | 840 |
| 2017-09-25 | 3,370 | 3,370 | 3,310 | 3,330 | 8,800 | 832.50 |
| 2017-09-22 | 3,340 | 3,355 | 3,310 | 3,335 | 7,300 | 833.75 |
| 2017-09-21 | 3,410 | 3,410 | 3,275 | 3,340 | 13,400 | 835 |
| 2017-09-20 | 3,410 | 3,410 | 3,365 | 3,410 | 10,000 | 852.50 |
| 2017-09-19 | 3,410 | 3,415 | 3,385 | 3,415 | 3,500 | 853.75 |
| 2017-09-15 | 3,390 | 3,410 | 3,355 | 3,395 | 5,200 | 848.75 |
| 2017-09-14 | 3,355 | 3,400 | 3,345 | 3,400 | 4,300 | 850 |
| 2017-09-13 | 3,400 | 3,400 | 3,350 | 3,385 | 4,500 | 846.25 |
| 2017-09-12 | 3,400 | 3,400 | 3,335 | 3,370 | 4,800 | 842.50 |
| 2017-09-11 | 3,320 | 3,395 | 3,320 | 3,395 | 3,100 | 848.75 |
| 2017-09-08 | 3,280 | 3,320 | 3,280 | 3,315 | 5,200 | 828.75 |
| 2017-09-07 | 3,300 | 3,335 | 3,295 | 3,325 | 2,900 | 831.25 |
| 2017-09-06 | 3,325 | 3,325 | 3,275 | 3,285 | 2,000 | 821.25 |
| 2017-09-05 | 3,300 | 3,300 | 3,260 | 3,300 | 3,900 | 825 |
| 2017-09-04 | 3,370 | 3,375 | 3,300 | 3,300 | 6,300 | 825 |
| 2017-09-01 | 3,395 | 3,415 | 3,380 | 3,410 | 3,200 | 852.50 |
| 2017-08-31 | 3,370 | 3,385 | 3,350 | 3,365 | 2,400 | 841.25 |
| 2017-08-30 | 3,340 | 3,390 | 3,300 | 3,390 | 7,600 | 847.50 |
| 2017-08-29 | 3,260 | 3,340 | 3,260 | 3,340 | 3,300 | 835 |
| 2017-08-28 | 3,370 | 3,370 | 3,285 | 3,285 | 5,500 | 821.25 |
| 2017-08-25 | 3,310 | 3,335 | 3,275 | 3,325 | 4,700 | 831.25 |
| 2017-08-24 | 3,325 | 3,325 | 3,265 | 3,280 | 2,400 | 820 |
| 2017-08-23 | 3,330 | 3,360 | 3,270 | 3,300 | 3,600 | 825 |
| 2017-08-22 | 3,215 | 3,305 | 3,215 | 3,285 | 9,100 | 821.25 |
| 2017-08-21 | 3,235 | 3,280 | 3,195 | 3,260 | 5,700 | 815 |
| 2017-08-18 | 3,310 | 3,310 | 3,225 | 3,230 | 7,100 | 807.50 |
| 2017-08-17 | 3,380 | 3,380 | 3,270 | 3,310 | 5,400 | 827.50 |
| 2017-08-16 | 3,340 | 3,350 | 3,240 | 3,315 | 6,100 | 828.75 |
| 2017-08-15 | 3,405 | 3,405 | 3,315 | 3,315 | 5,500 | 828.75 |
| 2017-08-14 | 3,360 | 3,360 | 3,245 | 3,335 | 9,300 | 833.75 |
| 2017-08-10 | 3,350 | 3,360 | 3,285 | 3,320 | 7,400 | 830 |
| 2017-08-09 | 3,300 | 3,375 | 3,285 | 3,350 | 9,400 | 837.50 |
| 2017-08-08 | 3,425 | 3,425 | 3,400 | 3,425 | 3,400 | 856.25 |
| 2017-08-07 | 3,400 | 3,425 | 3,355 | 3,425 | 4,200 | 856.25 |
| 2017-08-04 | 3,400 | 3,400 | 3,355 | 3,365 | 3,900 | 841.25 |
| 2017-08-03 | 3,425 | 3,425 | 3,380 | 3,400 | 6,000 | 850 |
| 2017-08-02 | 3,360 | 3,415 | 3,230 | 3,380 | 10,000 | 845 |
| 2017-08-01 | 3,325 | 3,370 | 3,300 | 3,315 | 8,100 | 828.75 |
| 2017-07-31 | 3,355 | 3,375 | 3,310 | 3,325 | 9,900 | 831.25 |
| 2017-07-28 | 3,390 | 3,400 | 3,340 | 3,385 | 7,400 | 846.25 |
| 2017-07-27 | 3,365 | 3,385 | 3,330 | 3,370 | 5,200 | 842.50 |
| 2017-07-26 | 3,380 | 3,380 | 3,310 | 3,365 | 6,700 | 841.25 |
| 2017-07-25 | 3,355 | 3,380 | 3,295 | 3,360 | 8,200 | 840 |
| 2017-07-24 | 3,255 | 3,335 | 3,235 | 3,320 | 9,500 | 830 |
| 2017-07-21 | 3,300 | 3,300 | 3,250 | 3,255 | 7,400 | 813.75 |
| 2017-07-20 | 3,200 | 3,270 | 3,165 | 3,265 | 7,900 | 816.25 |
| 2017-07-19 | 3,290 | 3,290 | 3,190 | 3,200 | 6,800 | 800 |
| 2017-07-18 | 3,280 | 3,280 | 3,215 | 3,265 | 8,000 | 816.25 |
| 2017-07-14 | 3,250 | 3,275 | 3,225 | 3,240 | 6,800 | 810 |
| 2017-07-13 | 3,265 | 3,295 | 3,190 | 3,210 | 10,700 | 802.50 |
| 2017-07-12 | 3,275 | 3,285 | 3,250 | 3,265 | 6,100 | 816.25 |
| 2017-07-11 | 3,215 | 3,295 | 3,215 | 3,275 | 13,900 | 818.75 |
| 2017-07-10 | 3,165 | 3,255 | 3,120 | 3,220 | 32,500 | 805 |
| 2017-07-07 | 3,075 | 3,100 | 3,075 | 3,085 | 6,000 | 771.25 |
| 2017-07-06 | 3,120 | 3,120 | 3,085 | 3,100 | 7,800 | 775 |
| 2017-07-05 | 3,060 | 3,090 | 3,025 | 3,090 | 10,100 | 772.50 |
| 2017-07-04 | 3,065 | 3,095 | 3,025 | 3,030 | 9,000 | 757.50 |
| 2017-07-03 | 3,070 | 3,110 | 3,055 | 3,100 | 23,400 | 775 |
| 2017-06-30 | 3,040 | 3,055 | 2,985 | 3,000 | 16,600 | 750 |
| 2017-06-29 | 3,065 | 3,080 | 3,045 | 3,080 | 5,100 | 770 |
| 2017-06-28 | 3,070 | 3,070 | 3,055 | 3,055 | 4,000 | 763.75 |
| 2017-06-27 | 3,065 | 3,070 | 3,050 | 3,070 | 3,600 | 767.50 |
| 2017-06-26 | 3,090 | 3,100 | 3,050 | 3,055 | 7,900 | 763.75 |
| 2017-06-23 | 3,110 | 3,110 | 3,085 | 3,095 | 3,700 | 773.75 |
| 2017-06-22 | 3,105 | 3,105 | 3,080 | 3,095 | 2,800 | 773.75 |
| 2017-06-21 | 3,105 | 3,110 | 3,080 | 3,080 | 3,900 | 770 |
| 2017-06-20 | 3,070 | 3,115 | 3,070 | 3,105 | 9,700 | 776.25 |
| 2017-06-19 | 3,080 | 3,110 | 3,080 | 3,100 | 4,900 | 775 |
| 2017-06-16 | 3,080 | 3,100 | 3,065 | 3,080 | 4,100 | 770 |
| 2017-06-15 | 3,045 | 3,080 | 3,045 | 3,055 | 4,900 | 763.75 |
| 2017-06-14 | 3,050 | 3,080 | 3,045 | 3,045 | 5,000 | 761.25 |
| 2017-06-13 | 3,075 | 3,075 | 3,045 | 3,050 | 6,600 | 762.50 |
| 2017-06-12 | 3,050 | 3,075 | 3,040 | 3,050 | 5,900 | 762.50 |
| 2017-06-09 | 3,070 | 3,100 | 3,045 | 3,080 | 10,300 | 770 |
| 2017-06-08 | 3,115 | 3,115 | 3,060 | 3,065 | 4,200 | 766.25 |
| 2017-06-07 | 3,075 | 3,110 | 3,075 | 3,095 | 6,600 | 773.75 |
| 2017-06-06 | 3,165 | 3,165 | 3,095 | 3,120 | 6,800 | 780 |
| 2017-06-05 | 3,155 | 3,155 | 3,115 | 3,145 | 8,300 | 786.25 |
| 2017-06-02 | 3,125 | 3,170 | 3,125 | 3,155 | 9,600 | 788.75 |
| 2017-06-01 | 3,125 | 3,135 | 3,115 | 3,120 | 6,200 | 780 |
| 2017-05-31 | 3,150 | 3,150 | 3,120 | 3,120 | 14,400 | 780 |
| 2017-05-30 | 3,135 | 3,165 | 3,120 | 3,165 | 4,200 | 791.25 |
| 2017-05-29 | 3,175 | 3,175 | 3,140 | 3,145 | 5,800 | 786.25 |
| 2017-05-26 | 3,160 | 3,165 | 3,150 | 3,160 | 2,700 | 790 |
| 2017-05-25 | 3,170 | 3,170 | 3,140 | 3,150 | 6,300 | 787.50 |
| 2017-05-24 | 3,180 | 3,180 | 3,120 | 3,140 | 7,500 | 785 |
| 2017-05-23 | 3,165 | 3,165 | 3,135 | 3,140 | 5,200 | 785 |
| 2017-05-22 | 3,125 | 3,150 | 3,100 | 3,130 | 4,800 | 782.50 |
| 2017-05-19 | 3,065 | 3,100 | 3,055 | 3,095 | 8,200 | 773.75 |
| 2017-05-18 | 3,055 | 3,080 | 3,035 | 3,065 | 8,000 | 766.25 |
| 2017-05-17 | 3,145 | 3,145 | 3,075 | 3,100 | 14,600 | 775 |
| 2017-05-16 | 3,065 | 3,110 | 3,045 | 3,110 | 16,400 | 777.50 |
| 2017-05-15 | 3,060 | 3,100 | 3,010 | 3,030 | 35,400 | 757.50 |
| 2017-05-12 | 3,200 | 3,215 | 3,165 | 3,165 | 8,500 | 791.25 |
| 2017-05-11 | 3,200 | 3,215 | 3,175 | 3,215 | 10,700 | 803.75 |
| 2017-05-10 | 3,170 | 3,195 | 3,170 | 3,190 | 10,000 | 797.50 |
| 2017-05-09 | 3,165 | 3,190 | 3,155 | 3,160 | 16,600 | 790 |
| 2017-05-08 | 3,085 | 3,175 | 3,085 | 3,140 | 15,900 | 785 |
| 2017-05-02 | 3,070 | 3,070 | 3,040 | 3,055 | 11,500 | 763.75 |
| 2017-05-01 | 3,050 | 3,055 | 3,040 | 3,055 | 8,900 | 763.75 |
| 2017-04-28 | 3,100 | 3,115 | 3,065 | 3,070 | 9,200 | 767.50 |
| 2017-04-27 | 3,110 | 3,110 | 3,075 | 3,090 | 11,500 | 772.50 |
| 2017-04-26 | 3,100 | 3,115 | 3,085 | 3,085 | 8,700 | 771.25 |
| 2017-04-25 | 3,125 | 3,125 | 3,085 | 3,090 | 8,700 | 772.50 |
| 2017-04-24 | 3,050 | 3,105 | 3,050 | 3,085 | 5,200 | 771.25 |
| 2017-04-21 | 3,050 | 3,055 | 3,020 | 3,035 | 14,000 | 758.75 |
| 2017-04-20 | 3,015 | 3,045 | 2,996 | 3,015 | 13,400 | 753.75 |
| 2017-04-19 | 2,993 | 3,050 | 2,993 | 3,015 | 9,200 | 753.75 |
| 2017-04-18 | 3,045 | 3,045 | 2,997 | 3,005 | 9,500 | 751.25 |
| 2017-04-17 | 2,970 | 3,010 | 2,950 | 2,993 | 8,300 | 748.25 |
| 2017-04-14 | 3,010 | 3,010 | 2,940 | 2,944 | 10,600 | 736 |
| 2017-04-13 | 3,010 | 3,020 | 2,983 | 3,000 | 9,300 | 750 |
| 2017-04-12 | 3,035 | 3,040 | 2,991 | 3,010 | 7,900 | 752.50 |
| 2017-04-11 | 3,105 | 3,105 | 3,035 | 3,040 | 8,500 | 760 |
| 2017-04-10 | 3,135 | 3,165 | 3,085 | 3,105 | 5,400 | 776.25 |
| 2017-04-07 | 3,000 | 3,095 | 3,000 | 3,070 | 16,000 | 767.50 |
| 2017-04-06 | 3,070 | 3,070 | 2,990 | 3,005 | 12,000 | 751.25 |
| 2017-04-05 | 3,055 | 3,120 | 3,020 | 3,050 | 21,200 | 762.50 |
| 2017-04-04 | 3,240 | 3,240 | 2,995 | 3,110 | 22,300 | 777.50 |
| 2017-04-03 | 3,200 | 3,260 | 3,190 | 3,240 | 11,700 | 810 |
| 2017-03-31 | 3,375 | 3,375 | 3,150 | 3,165 | 14,000 | 791.25 |
| 2017-03-30 | 3,435 | 3,435 | 3,310 | 3,325 | 11,100 | 831.25 |
| 2017-03-29 | 3,460 | 3,460 | 3,400 | 3,435 | 9,200 | 858.75 |
| 2017-03-28 | 3,455 | 3,580 | 3,400 | 3,490 | 15,200 | 872.50 |
| 2017-03-27 | 3,460 | 3,460 | 3,385 | 3,385 | 7,400 | 846.25 |
| 2017-03-24 | 3,385 | 3,435 | 3,370 | 3,430 | 7,000 | 857.50 |
| 2017-03-23 | 3,380 | 3,380 | 3,350 | 3,365 | 5,500 | 841.25 |
| 2017-03-22 | 3,450 | 3,450 | 3,350 | 3,350 | 11,900 | 837.50 |
| 2017-03-21 | 3,385 | 3,480 | 3,355 | 3,450 | 18,900 | 862.50 |
| 2017-03-17 | 3,415 | 3,455 | 3,345 | 3,405 | 19,200 | 851.25 |
| 2017-03-16 | 3,455 | 3,510 | 3,435 | 3,465 | 10,700 | 866.25 |
| 2017-03-15 | 3,600 | 3,615 | 3,420 | 3,465 | 25,300 | 866.25 |
| 2017-03-14 | 3,635 | 3,650 | 3,620 | 3,640 | 10,600 | 910 |
| 2017-03-13 | 3,545 | 3,615 | 3,545 | 3,595 | 9,000 | 898.75 |
| 2017-03-10 | 3,495 | 3,565 | 3,490 | 3,540 | 17,500 | 885 |
| 2017-03-09 | 3,440 | 3,450 | 3,430 | 3,445 | 7,200 | 861.25 |
| 2017-03-08 | 3,385 | 3,405 | 3,370 | 3,400 | 13,900 | 850 |
| 2017-03-07 | 3,460 | 3,460 | 3,370 | 3,380 | 16,400 | 845 |
| 2017-03-06 | 3,400 | 3,450 | 3,375 | 3,430 | 28,200 | 857.50 |
| 2017-03-03 | 3,360 | 3,380 | 3,330 | 3,375 | 12,200 | 843.75 |
| 2017-03-02 | 3,300 | 3,340 | 3,295 | 3,320 | 15,800 | 830 |
| 2017-03-01 | 3,250 | 3,270 | 3,185 | 3,265 | 9,700 | 816.25 |
| 2017-02-28 | 3,155 | 3,250 | 3,140 | 3,215 | 18,600 | 803.75 |
| 2017-02-27 | 3,145 | 3,155 | 3,120 | 3,140 | 4,500 | 785 |
| 2017-02-24 | 3,130 | 3,160 | 3,100 | 3,160 | 15,500 | 790 |
| 2017-02-23 | 3,170 | 3,180 | 3,140 | 3,180 | 7,600 | 795 |
| 2017-02-22 | 3,135 | 3,175 | 3,100 | 3,170 | 15,500 | 792.50 |
| 2017-02-21 | 3,055 | 3,150 | 3,045 | 3,135 | 16,200 | 783.75 |
| 2017-02-20 | 3,045 | 3,050 | 2,990 | 3,035 | 12,600 | 758.75 |
| 2017-02-17 | 3,095 | 3,095 | 3,040 | 3,045 | 8,000 | 761.25 |
| 2017-02-16 | 3,090 | 3,090 | 3,045 | 3,080 | 9,400 | 770 |
| 2017-02-15 | 3,105 | 3,110 | 3,080 | 3,100 | 12,200 | 775 |
| 2017-02-14 | 3,110 | 3,145 | 3,080 | 3,080 | 12,400 | 770 |
| 2017-02-13 | 3,060 | 3,110 | 2,975 | 3,110 | 46,100 | 777.50 |
| 2017-02-10 | 3,055 | 3,195 | 3,010 | 3,160 | 37,200 | 790 |
| 2017-02-09 | 2,998 | 3,055 | 2,971 | 3,035 | 21,000 | 758.75 |
| 2017-02-08 | 2,925 | 2,978 | 2,924 | 2,974 | 6,100 | 743.50 |
| 2017-02-07 | 2,918 | 2,942 | 2,918 | 2,918 | 4,300 | 729.50 |
| 2017-02-06 | 2,920 | 2,935 | 2,910 | 2,918 | 4,900 | 729.50 |
| 2017-02-03 | 2,900 | 2,931 | 2,900 | 2,901 | 3,700 | 725.25 |
| 2017-02-02 | 2,970 | 2,970 | 2,903 | 2,904 | 8,200 | 726 |
| 2017-02-01 | 2,939 | 2,975 | 2,939 | 2,963 | 4,600 | 740.75 |
| 2017-01-31 | 2,951 | 2,969 | 2,936 | 2,957 | 2,900 | 739.25 |
| 2017-01-30 | 2,997 | 3,000 | 2,956 | 2,978 | 10,700 | 744.50 |
| 2017-01-27 | 2,980 | 2,980 | 2,933 | 2,947 | 5,000 | 736.75 |
| 2017-01-26 | 2,967 | 2,990 | 2,961 | 2,980 | 8,100 | 745 |
| 2017-01-25 | 2,954 | 2,959 | 2,904 | 2,937 | 8,700 | 734.25 |
| 2017-01-24 | 2,911 | 2,928 | 2,898 | 2,914 | 8,500 | 728.50 |
| 2017-01-23 | 2,910 | 2,975 | 2,910 | 2,937 | 7,000 | 734.25 |
| 2017-01-20 | 2,910 | 2,952 | 2,877 | 2,937 | 13,800 | 734.25 |
| 2017-01-19 | 2,939 | 2,939 | 2,906 | 2,917 | 5,200 | 729.25 |
| 2017-01-18 | 2,927 | 2,948 | 2,881 | 2,910 | 13,700 | 727.50 |
| 2017-01-17 | 3,000 | 3,000 | 2,953 | 2,953 | 3,900 | 738.25 |
| 2017-01-16 | 3,000 | 3,025 | 2,965 | 2,986 | 8,500 | 746.50 |
| 2017-01-13 | 2,969 | 2,995 | 2,961 | 2,975 | 9,000 | 743.75 |
| 2017-01-12 | 2,980 | 2,980 | 2,940 | 2,969 | 5,100 | 742.25 |
| 2017-01-11 | 2,954 | 3,000 | 2,938 | 2,980 | 12,300 | 745 |
| 2017-01-10 | 2,980 | 2,980 | 2,952 | 2,969 | 6,200 | 742.25 |
| 2017-01-06 | 2,950 | 2,987 | 2,950 | 2,984 | 5,900 | 746 |
| 2017-01-05 | 2,965 | 2,970 | 2,947 | 2,970 | 3,400 | 742.50 |
| 2017-01-04 | 2,949 | 2,973 | 2,910 | 2,970 | 9,500 | 742.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2022-03-30]1株→2株 [2016-09-28]1株→0.2株
