2003 日東富士製粉(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 | 4,845 | 4,845 | 4,800 | 4,800 | 800 | 2,400 |
| 2017-12-28 | 4,890 | 4,890 | 4,835 | 4,845 | 800 | 2,422.50 |
| 2017-12-27 | 4,915 | 4,955 | 4,910 | 4,940 | 500 | 2,470 |
| 2017-12-26 | 4,900 | 4,940 | 4,850 | 4,900 | 3,400 | 2,450 |
| 2017-12-25 | 4,850 | 4,885 | 4,810 | 4,880 | 1,100 | 2,440 |
| 2017-12-22 | 4,825 | 4,855 | 4,760 | 4,850 | 1,200 | 2,425 |
| 2017-12-21 | 4,845 | 4,850 | 4,820 | 4,845 | 800 | 2,422.50 |
| 2017-12-20 | 4,830 | 4,850 | 4,760 | 4,845 | 2,800 | 2,422.50 |
| 2017-12-19 | 4,895 | 4,930 | 4,820 | 4,830 | 3,100 | 2,415 |
| 2017-12-18 | 5,120 | 5,190 | 4,780 | 4,825 | 9,600 | 2,412.50 |
| 2017-12-15 | 4,830 | 4,950 | 4,795 | 4,950 | 4,000 | 2,475 |
| 2017-12-14 | 4,740 | 4,790 | 4,705 | 4,790 | 1,900 | 2,395 |
| 2017-12-13 | 4,700 | 4,745 | 4,700 | 4,740 | 2,200 | 2,370 |
| 2017-12-12 | 4,690 | 4,745 | 4,685 | 4,745 | 3,400 | 2,372.50 |
| 2017-12-11 | 4,635 | 4,685 | 4,615 | 4,685 | 2,000 | 2,342.50 |
| 2017-12-08 | 4,580 | 4,625 | 4,565 | 4,610 | 2,900 | 2,305 |
| 2017-12-07 | 4,580 | 4,640 | 4,555 | 4,555 | 2,800 | 2,277.50 |
| 2017-12-06 | 4,575 | 4,635 | 4,550 | 4,580 | 3,500 | 2,290 |
| 2017-12-05 | 4,560 | 4,640 | 4,560 | 4,575 | 1,600 | 2,287.50 |
| 2017-12-04 | 4,565 | 4,580 | 4,560 | 4,560 | 1,700 | 2,280 |
| 2017-12-01 | 4,605 | 4,615 | 4,550 | 4,560 | 2,000 | 2,280 |
| 2017-11-30 | 4,530 | 4,660 | 4,530 | 4,600 | 6,100 | 2,300 |
| 2017-11-29 | 4,515 | 4,550 | 4,495 | 4,550 | 2,100 | 2,275 |
| 2017-11-28 | 4,560 | 4,560 | 4,495 | 4,515 | 2,900 | 2,257.50 |
| 2017-11-27 | 4,435 | 4,590 | 4,435 | 4,570 | 6,900 | 2,285 |
| 2017-11-24 | 4,300 | 4,405 | 4,300 | 4,365 | 7,400 | 2,182.50 |
| 2017-11-22 | 4,215 | 4,265 | 4,205 | 4,240 | 1,700 | 2,120 |
| 2017-11-21 | 4,225 | 4,250 | 4,225 | 4,250 | 900 | 2,125 |
| 2017-11-20 | 4,190 | 4,230 | 4,190 | 4,230 | 800 | 2,115 |
| 2017-11-17 | 4,185 | 4,190 | 4,180 | 4,190 | 900 | 2,095 |
| 2017-11-16 | 4,110 | 4,200 | 4,110 | 4,150 | 2,100 | 2,075 |
| 2017-11-15 | 4,245 | 4,245 | 4,135 | 4,135 | 2,500 | 2,067.50 |
| 2017-11-13 | 4,250 | 4,250 | 4,200 | 4,250 | 900 | 2,125 |
| 2017-11-10 | 4,200 | 4,210 | 4,185 | 4,210 | 700 | 2,105 |
| 2017-11-09 | 4,205 | 4,235 | 4,205 | 4,225 | 1,300 | 2,112.50 |
| 2017-11-08 | 4,250 | 4,250 | 4,210 | 4,210 | 300 | 2,105 |
| 2017-11-07 | 4,145 | 4,255 | 4,130 | 4,255 | 1,800 | 2,127.50 |
| 2017-11-06 | 4,240 | 4,275 | 4,210 | 4,210 | 1,500 | 2,105 |
| 2017-11-02 | 4,285 | 4,285 | 4,210 | 4,275 | 1,400 | 2,137.50 |
| 2017-11-01 | 4,140 | 4,285 | 4,130 | 4,285 | 7,100 | 2,142.50 |
| 2017-10-31 | 4,075 | 4,130 | 4,065 | 4,130 | 2,400 | 2,065 |
| 2017-10-30 | 4,180 | 4,180 | 4,075 | 4,135 | 6,300 | 2,067.50 |
| 2017-10-27 | 4,055 | 4,190 | 4,045 | 4,110 | 7,400 | 2,055 |
| 2017-10-26 | 4,050 | 4,050 | 4,025 | 4,045 | 500 | 2,022.50 |
| 2017-10-25 | 4,040 | 4,040 | 4,020 | 4,020 | 1,100 | 2,010 |
| 2017-10-24 | 4,025 | 4,040 | 4,025 | 4,040 | 1,000 | 2,020 |
| 2017-10-23 | 4,045 | 4,045 | 4,025 | 4,025 | 500 | 2,012.50 |
| 2017-10-20 | 4,050 | 4,050 | 4,020 | 4,020 | 1,100 | 2,010 |
| 2017-10-19 | 4,030 | 4,030 | 4,025 | 4,025 | 800 | 2,012.50 |
| 2017-10-18 | 4,080 | 4,080 | 4,025 | 4,025 | 1,000 | 2,012.50 |
| 2017-10-17 | 4,025 | 4,035 | 4,020 | 4,030 | 1,300 | 2,015 |
| 2017-10-16 | 4,090 | 4,090 | 4,020 | 4,070 | 1,700 | 2,035 |
| 2017-10-13 | 4,045 | 4,055 | 4,010 | 4,050 | 1,300 | 2,025 |
| 2017-10-12 | 4,010 | 4,070 | 4,010 | 4,045 | 1,700 | 2,022.50 |
| 2017-10-11 | 4,020 | 4,040 | 4,015 | 4,030 | 1,300 | 2,015 |
| 2017-10-10 | 3,970 | 4,090 | 3,965 | 4,090 | 2,800 | 2,045 |
| 2017-10-06 | 3,980 | 4,010 | 3,980 | 4,010 | 1,300 | 2,005 |
| 2017-10-05 | 3,970 | 3,980 | 3,970 | 3,980 | 800 | 1,990 |
| 2017-10-04 | 3,965 | 3,975 | 3,960 | 3,975 | 700 | 1,987.50 |
| 2017-10-03 | 3,975 | 3,980 | 3,975 | 3,975 | 400 | 1,987.50 |
| 2017-10-02 | 3,990 | 4,005 | 3,975 | 3,975 | 1,000 | 1,987.50 |
| 2017-09-29 | 4,000 | 4,000 | 3,965 | 3,965 | 800 | 1,982.50 |
| 2017-09-28 | 3,995 | 4,010 | 3,975 | 4,000 | 1,500 | 2,000 |
| 2017-09-27 | 3,970 | 4,010 | 3,965 | 4,010 | 700 | 2,005 |
| 2017-09-26 | 3,975 | 4,000 | 3,975 | 4,000 | 2,900 | 2,000 |
| 2017-09-25 | 3,985 | 3,985 | 3,970 | 3,970 | 800 | 1,985 |
| 2017-09-22 | 3,975 | 3,985 | 3,970 | 3,985 | 700 | 1,992.50 |
| 2017-09-21 | 3,950 | 3,980 | 3,950 | 3,975 | 700 | 1,987.50 |
| 2017-09-20 | 3,955 | 3,960 | 3,955 | 3,960 | 1,400 | 1,980 |
| 2017-09-19 | 3,990 | 3,995 | 3,965 | 3,965 | 1,000 | 1,982.50 |
| 2017-09-15 | 3,965 | 3,985 | 3,965 | 3,985 | 400 | 1,992.50 |
| 2017-09-14 | 3,980 | 3,980 | 3,950 | 3,965 | 800 | 1,982.50 |
| 2017-09-13 | 3,960 | 3,980 | 3,960 | 3,960 | 1,400 | 1,980 |
| 2017-09-12 | 3,945 | 3,960 | 3,945 | 3,960 | 800 | 1,980 |
| 2017-09-11 | 3,905 | 3,935 | 3,905 | 3,935 | 500 | 1,967.50 |
| 2017-09-08 | 3,900 | 3,920 | 3,900 | 3,905 | 1,700 | 1,952.50 |
| 2017-09-07 | 3,920 | 3,940 | 3,915 | 3,915 | 600 | 1,957.50 |
| 2017-09-06 | 3,920 | 3,920 | 3,905 | 3,920 | 400 | 1,960 |
| 2017-09-05 | 3,980 | 3,980 | 3,910 | 3,910 | 1,400 | 1,955 |
| 2017-09-04 | 3,980 | 3,980 | 3,930 | 3,930 | 1,200 | 1,965 |
| 2017-09-01 | 3,965 | 3,990 | 3,965 | 3,990 | 400 | 1,995 |
| 2017-08-31 | 3,960 | 3,995 | 3,960 | 3,995 | 200 | 1,997.50 |
| 2017-08-30 | 3,980 | 3,990 | 3,935 | 3,985 | 900 | 1,992.50 |
| 2017-08-29 | 3,970 | 3,980 | 3,970 | 3,980 | 1,000 | 1,990 |
| 2017-08-28 | 3,935 | 3,970 | 3,935 | 3,970 | 800 | 1,985 |
| 2017-08-25 | 3,955 | 3,955 | 3,935 | 3,935 | 600 | 1,967.50 |
| 2017-08-24 | 3,935 | 3,965 | 3,935 | 3,965 | 200 | 1,982.50 |
| 2017-08-23 | 3,970 | 3,975 | 3,935 | 3,935 | 1,200 | 1,967.50 |
| 2017-08-22 | 3,970 | 3,970 | 3,945 | 3,970 | 700 | 1,985 |
| 2017-08-21 | 3,925 | 3,980 | 3,925 | 3,940 | 1,700 | 1,970 |
| 2017-08-18 | 3,930 | 3,965 | 3,925 | 3,965 | 900 | 1,982.50 |
| 2017-08-17 | 3,925 | 3,930 | 3,905 | 3,930 | 4,300 | 1,965 |
| 2017-08-16 | 3,970 | 3,980 | 3,965 | 3,980 | 600 | 1,990 |
| 2017-08-15 | 3,945 | 3,950 | 3,940 | 3,940 | 300 | 1,970 |
| 2017-08-14 | 3,965 | 3,980 | 3,945 | 3,945 | 600 | 1,972.50 |
| 2017-08-10 | 3,980 | 3,980 | 3,970 | 3,970 | 200 | 1,985 |
| 2017-08-09 | 3,955 | 3,980 | 3,955 | 3,980 | 700 | 1,990 |
| 2017-08-08 | 3,955 | 3,995 | 3,955 | 3,995 | 600 | 1,997.50 |
| 2017-08-07 | 3,940 | 3,990 | 3,940 | 3,970 | 600 | 1,985 |
| 2017-08-04 | 3,930 | 3,960 | 3,930 | 3,950 | 700 | 1,975 |
| 2017-08-03 | 3,940 | 3,990 | 3,940 | 3,990 | 1,400 | 1,995 |
| 2017-08-02 | 3,955 | 3,980 | 3,955 | 3,960 | 900 | 1,980 |
| 2017-08-01 | 3,995 | 3,995 | 3,965 | 3,995 | 1,200 | 1,997.50 |
| 2017-07-31 | 3,965 | 3,990 | 3,960 | 3,965 | 2,600 | 1,982.50 |
| 2017-07-28 | 3,970 | 3,970 | 3,950 | 3,965 | 1,500 | 1,982.50 |
| 2017-07-27 | 3,940 | 3,940 | 3,920 | 3,925 | 500 | 1,962.50 |
| 2017-07-26 | 3,920 | 3,940 | 3,920 | 3,940 | 200 | 1,970 |
| 2017-07-25 | 3,935 | 3,940 | 3,915 | 3,920 | 700 | 1,960 |
| 2017-07-24 | 3,950 | 3,980 | 3,920 | 3,980 | 600 | 1,990 |
| 2017-07-21 | 3,945 | 3,945 | 3,945 | 3,945 | 1,400 | 1,972.50 |
| 2017-07-20 | 3,890 | 3,945 | 3,890 | 3,945 | 1,000 | 1,972.50 |
| 2017-07-19 | 3,920 | 3,945 | 3,920 | 3,945 | 200 | 1,972.50 |
| 2017-07-18 | 3,915 | 3,915 | 3,900 | 3,900 | 700 | 1,950 |
| 2017-07-14 | 3,915 | 3,920 | 3,915 | 3,920 | 200 | 1,960 |
| 2017-07-13 | 3,915 | 3,915 | 3,910 | 3,910 | 400 | 1,955 |
| 2017-07-12 | 3,920 | 3,945 | 3,915 | 3,915 | 1,400 | 1,957.50 |
| 2017-07-11 | 3,955 | 3,955 | 3,920 | 3,920 | 1,000 | 1,960 |
| 2017-07-10 | 3,925 | 3,940 | 3,920 | 3,920 | 500 | 1,960 |
| 2017-07-07 | 3,935 | 3,975 | 3,935 | 3,935 | 1,000 | 1,967.50 |
| 2017-07-06 | 3,975 | 3,980 | 3,965 | 3,980 | 1,000 | 1,990 |
| 2017-07-05 | 3,975 | 3,980 | 3,965 | 3,965 | 700 | 1,982.50 |
| 2017-07-04 | 3,970 | 3,980 | 3,965 | 3,980 | 800 | 1,990 |
| 2017-07-03 | 4,000 | 4,000 | 3,960 | 3,960 | 1,600 | 1,980 |
| 2017-06-30 | 3,935 | 3,935 | 3,935 | 3,935 | 300 | 1,967.50 |
| 2017-06-29 | 3,945 | 3,945 | 3,920 | 3,935 | 700 | 1,967.50 |
| 2017-06-28 | 3,945 | 3,945 | 3,945 | 3,945 | 300 | 1,972.50 |
| 2017-06-27 | 3,930 | 3,945 | 3,920 | 3,945 | 800 | 1,972.50 |
| 2017-06-26 | 3,960 | 3,960 | 3,945 | 3,945 | 700 | 1,972.50 |
| 2017-06-23 | 3,940 | 3,960 | 3,940 | 3,960 | 600 | 1,980 |
| 2017-06-22 | 3,950 | 3,965 | 3,940 | 3,940 | 1,200 | 1,970 |
| 2017-06-21 | 3,950 | 3,965 | 3,950 | 3,950 | 1,100 | 1,975 |
| 2017-06-20 | 3,935 | 3,945 | 3,935 | 3,945 | 500 | 1,972.50 |
| 2017-06-19 | 3,980 | 3,980 | 3,920 | 3,920 | 1,000 | 1,960 |
| 2017-06-16 | 3,920 | 3,935 | 3,885 | 3,935 | 1,100 | 1,967.50 |
| 2017-06-15 | 3,905 | 3,910 | 3,900 | 3,900 | 400 | 1,950 |
| 2017-06-14 | 3,945 | 3,945 | 3,895 | 3,895 | 1,000 | 1,947.50 |
| 2017-06-13 | 3,900 | 3,900 | 3,895 | 3,895 | 500 | 1,947.50 |
| 2017-06-12 | 3,875 | 3,915 | 3,875 | 3,900 | 1,100 | 1,950 |
| 2017-06-09 | 3,870 | 3,890 | 3,865 | 3,865 | 2,000 | 1,932.50 |
| 2017-06-08 | 3,880 | 3,905 | 3,880 | 3,905 | 1,400 | 1,952.50 |
| 2017-06-07 | 3,885 | 3,920 | 3,885 | 3,905 | 1,500 | 1,952.50 |
| 2017-06-06 | 3,955 | 3,955 | 3,920 | 3,930 | 700 | 1,965 |
| 2017-06-05 | 3,960 | 3,960 | 3,940 | 3,940 | 1,000 | 1,970 |
| 2017-06-02 | 3,965 | 3,970 | 3,940 | 3,960 | 1,300 | 1,980 |
| 2017-06-01 | 3,930 | 3,960 | 3,910 | 3,955 | 1,400 | 1,977.50 |
| 2017-05-31 | 3,960 | 3,960 | 3,900 | 3,930 | 1,700 | 1,965 |
| 2017-05-30 | 3,920 | 3,945 | 3,880 | 3,945 | 900 | 1,972.50 |
| 2017-05-29 | 3,915 | 3,915 | 3,895 | 3,895 | 700 | 1,947.50 |
| 2017-05-26 | 3,910 | 3,930 | 3,910 | 3,910 | 900 | 1,955 |
| 2017-05-25 | 3,910 | 3,910 | 3,900 | 3,910 | 500 | 1,955 |
| 2017-05-24 | 3,860 | 3,935 | 3,840 | 3,910 | 3,300 | 1,955 |
| 2017-05-23 | 3,835 | 3,865 | 3,835 | 3,865 | 600 | 1,932.50 |
| 2017-05-22 | 3,820 | 3,870 | 3,820 | 3,830 | 700 | 1,915 |
| 2017-05-19 | 3,830 | 3,830 | 3,820 | 3,820 | 400 | 1,910 |
| 2017-05-18 | 3,830 | 3,840 | 3,825 | 3,830 | 1,200 | 1,915 |
| 2017-05-17 | 3,860 | 3,860 | 3,855 | 3,855 | 500 | 1,927.50 |
| 2017-05-16 | 3,855 | 3,870 | 3,840 | 3,850 | 1,100 | 1,925 |
| 2017-05-15 | 3,830 | 3,870 | 3,830 | 3,855 | 900 | 1,927.50 |
| 2017-05-12 | 3,850 | 3,850 | 3,830 | 3,845 | 1,000 | 1,922.50 |
| 2017-05-11 | 3,850 | 3,850 | 3,820 | 3,840 | 2,200 | 1,920 |
| 2017-05-10 | 3,850 | 3,860 | 3,825 | 3,850 | 1,700 | 1,925 |
| 2017-05-09 | 3,810 | 3,870 | 3,805 | 3,845 | 5,300 | 1,922.50 |
| 2017-05-08 | 3,895 | 3,990 | 3,895 | 3,925 | 3,300 | 1,962.50 |
| 2017-05-02 | 3,855 | 3,905 | 3,850 | 3,870 | 1,100 | 1,935 |
| 2017-05-01 | 3,885 | 3,890 | 3,855 | 3,880 | 2,000 | 1,940 |
| 2017-04-28 | 3,885 | 3,895 | 3,870 | 3,885 | 1,000 | 1,942.50 |
| 2017-04-27 | 3,900 | 3,905 | 3,840 | 3,840 | 3,300 | 1,920 |
| 2017-04-26 | 3,835 | 3,915 | 3,835 | 3,900 | 1,900 | 1,950 |
| 2017-04-25 | 3,815 | 3,830 | 3,815 | 3,830 | 800 | 1,915 |
| 2017-04-24 | 3,820 | 3,820 | 3,815 | 3,815 | 500 | 1,907.50 |
| 2017-04-21 | 3,790 | 3,790 | 3,790 | 3,790 | 400 | 1,895 |
| 2017-04-20 | 3,790 | 3,790 | 3,785 | 3,785 | 700 | 1,892.50 |
| 2017-04-19 | 3,805 | 3,850 | 3,800 | 3,810 | 1,500 | 1,905 |
| 2017-04-18 | 3,835 | 3,865 | 3,810 | 3,865 | 1,300 | 1,932.50 |
| 2017-04-17 | 3,835 | 3,875 | 3,835 | 3,840 | 800 | 1,920 |
| 2017-04-14 | 3,910 | 3,910 | 3,865 | 3,865 | 600 | 1,932.50 |
| 2017-04-13 | 3,805 | 3,915 | 3,805 | 3,915 | 500 | 1,957.50 |
| 2017-04-12 | 3,805 | 3,850 | 3,805 | 3,825 | 2,900 | 1,912.50 |
| 2017-04-11 | 3,815 | 3,875 | 3,815 | 3,875 | 800 | 1,937.50 |
| 2017-04-10 | 3,850 | 3,890 | 3,835 | 3,880 | 1,200 | 1,940 |
| 2017-04-07 | 3,840 | 3,840 | 3,780 | 3,780 | 1,500 | 1,890 |
| 2017-04-06 | 3,915 | 3,945 | 3,855 | 3,855 | 800 | 1,927.50 |
| 2017-04-05 | 3,950 | 3,955 | 3,920 | 3,955 | 1,000 | 1,977.50 |
| 2017-04-04 | 3,990 | 3,990 | 3,955 | 3,980 | 900 | 1,990 |
| 2017-04-03 | 4,000 | 4,010 | 3,975 | 3,975 | 1,300 | 1,987.50 |
| 2017-03-31 | 4,040 | 4,045 | 4,010 | 4,020 | 1,500 | 2,010 |
| 2017-03-30 | 3,985 | 4,040 | 3,970 | 4,040 | 3,300 | 2,020 |
| 2017-03-29 | 4,025 | 4,025 | 3,960 | 3,985 | 4,300 | 1,992.50 |
| 2017-03-28 | 4,020 | 4,095 | 4,020 | 4,095 | 4,200 | 2,047.50 |
| 2017-03-27 | 4,025 | 4,060 | 4,020 | 4,020 | 2,400 | 2,010 |
| 2017-03-24 | 4,025 | 4,045 | 4,025 | 4,035 | 1,900 | 2,017.50 |
| 2017-03-23 | 4,040 | 4,045 | 4,015 | 4,025 | 1,200 | 2,012.50 |
| 2017-03-22 | 4,020 | 4,045 | 4,010 | 4,040 | 1,400 | 2,020 |
| 2017-03-21 | 4,040 | 4,050 | 4,030 | 4,050 | 2,300 | 2,025 |
| 2017-03-17 | 4,020 | 4,040 | 4,020 | 4,040 | 2,300 | 2,020 |
| 2017-03-16 | 4,040 | 4,040 | 4,005 | 4,030 | 1,600 | 2,015 |
| 2017-03-15 | 4,010 | 4,040 | 4,010 | 4,040 | 600 | 2,020 |
| 2017-03-14 | 4,030 | 4,035 | 4,005 | 4,030 | 800 | 2,015 |
| 2017-03-13 | 4,000 | 4,015 | 4,000 | 4,015 | 700 | 2,007.50 |
| 2017-03-10 | 4,025 | 4,025 | 3,985 | 4,010 | 1,900 | 2,005 |
| 2017-03-09 | 4,000 | 4,005 | 3,980 | 4,005 | 2,100 | 2,002.50 |
| 2017-03-08 | 4,000 | 4,010 | 3,995 | 4,010 | 1,900 | 2,005 |
| 2017-03-07 | 4,035 | 4,040 | 4,000 | 4,000 | 1,900 | 2,000 |
| 2017-03-06 | 4,025 | 4,040 | 4,025 | 4,035 | 300 | 2,017.50 |
| 2017-03-03 | 4,035 | 4,045 | 4,035 | 4,040 | 1,100 | 2,020 |
| 2017-03-02 | 4,035 | 4,045 | 4,020 | 4,045 | 2,800 | 2,022.50 |
| 2017-03-01 | 4,030 | 4,030 | 4,020 | 4,030 | 600 | 2,015 |
| 2017-02-28 | 4,030 | 4,030 | 4,010 | 4,020 | 1,200 | 2,010 |
| 2017-02-27 | 4,050 | 4,050 | 4,020 | 4,030 | 2,100 | 2,015 |
| 2017-02-24 | 4,020 | 4,020 | 4,010 | 4,015 | 1,200 | 2,007.50 |
| 2017-02-23 | 4,015 | 4,015 | 4,000 | 4,015 | 700 | 2,007.50 |
| 2017-02-22 | 4,035 | 4,035 | 4,000 | 4,000 | 800 | 2,000 |
| 2017-02-21 | 3,995 | 4,035 | 3,995 | 4,035 | 1,500 | 2,017.50 |
| 2017-02-20 | 3,985 | 3,995 | 3,970 | 3,995 | 600 | 1,997.50 |
| 2017-02-17 | 3,955 | 3,980 | 3,955 | 3,970 | 900 | 1,985 |
| 2017-02-16 | 3,950 | 3,990 | 3,950 | 3,955 | 1,500 | 1,977.50 |
| 2017-02-15 | 3,975 | 3,975 | 3,940 | 3,945 | 800 | 1,972.50 |
| 2017-02-14 | 3,925 | 3,935 | 3,905 | 3,905 | 1,000 | 1,952.50 |
| 2017-02-13 | 3,905 | 3,920 | 3,905 | 3,920 | 600 | 1,960 |
| 2017-02-10 | 3,905 | 3,905 | 3,860 | 3,905 | 1,100 | 1,952.50 |
| 2017-02-09 | 3,865 | 3,910 | 3,865 | 3,875 | 600 | 1,937.50 |
| 2017-02-08 | 3,870 | 3,875 | 3,865 | 3,875 | 700 | 1,937.50 |
| 2017-02-07 | 3,885 | 3,945 | 3,870 | 3,870 | 2,300 | 1,935 |
| 2017-02-06 | 3,955 | 3,955 | 3,885 | 3,885 | 3,100 | 1,942.50 |
| 2017-02-03 | 3,915 | 3,980 | 3,915 | 3,955 | 1,500 | 1,977.50 |
| 2017-02-02 | 4,040 | 4,040 | 3,940 | 3,940 | 1,400 | 1,970 |
| 2017-02-01 | 4,030 | 4,070 | 3,900 | 4,040 | 4,000 | 2,020 |
| 2017-01-31 | 3,985 | 4,130 | 3,880 | 4,070 | 12,800 | 2,035 |
| 2017-01-30 | 3,855 | 3,990 | 3,855 | 3,990 | 1,900 | 1,995 |
| 2017-01-27 | 3,915 | 3,955 | 3,870 | 3,870 | 3,700 | 1,935 |
| 2017-01-26 | 3,915 | 3,915 | 3,905 | 3,910 | 800 | 1,955 |
| 2017-01-25 | 3,910 | 3,920 | 3,895 | 3,920 | 1,400 | 1,960 |
| 2017-01-24 | 3,840 | 3,895 | 3,835 | 3,890 | 800 | 1,945 |
| 2017-01-23 | 3,860 | 3,910 | 3,820 | 3,845 | 1,200 | 1,922.50 |
| 2017-01-20 | 3,870 | 3,875 | 3,830 | 3,860 | 1,200 | 1,930 |
| 2017-01-19 | 3,820 | 3,875 | 3,810 | 3,830 | 600 | 1,915 |
| 2017-01-18 | 3,835 | 3,835 | 3,800 | 3,805 | 400 | 1,902.50 |
| 2017-01-17 | 3,825 | 3,835 | 3,765 | 3,815 | 1,500 | 1,907.50 |
| 2017-01-16 | 3,920 | 3,920 | 3,800 | 3,825 | 1,900 | 1,912.50 |
| 2017-01-13 | 3,890 | 3,930 | 3,860 | 3,920 | 1,600 | 1,960 |
| 2017-01-12 | 3,870 | 3,870 | 3,825 | 3,850 | 1,000 | 1,925 |
| 2017-01-11 | 3,810 | 3,850 | 3,810 | 3,850 | 300 | 1,925 |
| 2017-01-10 | 3,890 | 3,920 | 3,805 | 3,820 | 3,300 | 1,910 |
| 2017-01-06 | 3,875 | 3,890 | 3,875 | 3,890 | 1,600 | 1,945 |
| 2017-01-05 | 3,875 | 3,875 | 3,815 | 3,860 | 1,500 | 1,930 |
| 2017-01-04 | 3,840 | 3,870 | 3,800 | 3,860 | 3,600 | 1,930 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2016-09-28]1株→0.1株 [1983-03-28]1株→1.06株
