2221 岩塚製菓(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 | 5,270 | 5,280 | 5,230 | 5,280 | 800 | 2,640 |
| 2017-12-28 | 5,300 | 5,300 | 5,270 | 5,270 | 900 | 2,635 |
| 2017-12-27 | 5,290 | 5,400 | 5,240 | 5,300 | 1,200 | 2,650 |
| 2017-12-26 | 5,210 | 5,220 | 5,200 | 5,200 | 1,000 | 2,600 |
| 2017-12-25 | 5,200 | 5,240 | 5,200 | 5,210 | 400 | 2,605 |
| 2017-12-22 | 5,210 | 5,230 | 5,200 | 5,200 | 700 | 2,600 |
| 2017-12-21 | 5,140 | 5,200 | 5,120 | 5,200 | 700 | 2,600 |
| 2017-12-20 | 5,110 | 5,150 | 5,110 | 5,110 | 700 | 2,555 |
| 2017-12-19 | 5,180 | 5,180 | 5,130 | 5,160 | 800 | 2,580 |
| 2017-12-18 | 5,160 | 5,170 | 5,160 | 5,170 | 500 | 2,585 |
| 2017-12-15 | 5,190 | 5,200 | 5,190 | 5,200 | 300 | 2,600 |
| 2017-12-14 | 5,400 | 5,400 | 5,110 | 5,220 | 3,200 | 2,610 |
| 2017-12-13 | 5,400 | 5,400 | 5,400 | 5,400 | 400 | 2,700 |
| 2017-12-12 | 5,450 | 5,480 | 5,360 | 5,450 | 1,700 | 2,725 |
| 2017-12-11 | 5,220 | 5,500 | 5,220 | 5,450 | 4,100 | 2,725 |
| 2017-12-08 | 5,190 | 5,200 | 5,140 | 5,200 | 900 | 2,600 |
| 2017-12-07 | 5,110 | 5,120 | 5,090 | 5,090 | 1,200 | 2,545 |
| 2017-12-06 | 5,060 | 5,110 | 5,060 | 5,080 | 900 | 2,540 |
| 2017-12-05 | 5,060 | 5,070 | 5,050 | 5,050 | 900 | 2,525 |
| 2017-12-04 | 5,080 | 5,080 | 5,060 | 5,060 | 800 | 2,530 |
| 2017-12-01 | 5,070 | 5,070 | 5,070 | 5,070 | 200 | 2,535 |
| 2017-11-30 | 5,100 | 5,100 | 5,100 | 5,100 | 300 | 2,550 |
| 2017-11-29 | 5,120 | 5,120 | 5,090 | 5,120 | 700 | 2,560 |
| 2017-11-28 | 5,130 | 5,130 | 5,070 | 5,080 | 1,200 | 2,540 |
| 2017-11-27 | 5,150 | 5,150 | 5,040 | 5,060 | 600 | 2,530 |
| 2017-11-24 | 5,030 | 5,030 | 5,010 | 5,030 | 1,700 | 2,515 |
| 2017-11-22 | 5,040 | 5,040 | 5,030 | 5,040 | 600 | 2,520 |
| 2017-11-21 | 5,200 | 5,200 | 5,030 | 5,040 | 5,100 | 2,520 |
| 2017-11-20 | 4,840 | 4,935 | 4,840 | 4,935 | 2,600 | 2,467.50 |
| 2017-11-17 | 5,040 | 5,040 | 4,755 | 4,820 | 7,600 | 2,410 |
| 2017-11-16 | 5,080 | 5,080 | 5,040 | 5,040 | 2,700 | 2,520 |
| 2017-11-15 | 5,100 | 5,100 | 5,080 | 5,080 | 1,700 | 2,540 |
| 2017-11-13 | 5,030 | 5,090 | 5,030 | 5,080 | 2,800 | 2,540 |
| 2017-11-10 | 4,990 | 4,990 | 4,990 | 4,990 | 1,800 | 2,495 |
| 2017-11-09 | 5,000 | 5,010 | 5,000 | 5,000 | 5,500 | 2,500 |
| 2017-11-08 | 4,980 | 5,030 | 4,980 | 5,000 | 8,500 | 2,500 |
| 2017-11-07 | 5,160 | 5,160 | 4,980 | 4,980 | 8,300 | 2,490 |
| 2017-11-06 | 5,080 | 5,200 | 5,080 | 5,160 | 3,100 | 2,580 |
| 2017-11-02 | 5,100 | 5,100 | 5,030 | 5,070 | 1,100 | 2,535 |
| 2017-11-01 | 5,040 | 5,070 | 5,030 | 5,070 | 1,000 | 2,535 |
| 2017-10-31 | 5,040 | 5,040 | 5,040 | 5,040 | 400 | 2,520 |
| 2017-10-30 | 5,050 | 5,090 | 5,040 | 5,040 | 1,300 | 2,520 |
| 2017-10-27 | 5,030 | 5,040 | 5,030 | 5,030 | 600 | 2,515 |
| 2017-10-26 | 5,030 | 5,050 | 5,030 | 5,030 | 700 | 2,515 |
| 2017-10-25 | 5,030 | 5,030 | 5,030 | 5,030 | 700 | 2,515 |
| 2017-10-24 | 5,030 | 5,040 | 5,030 | 5,030 | 700 | 2,515 |
| 2017-10-23 | 5,040 | 5,040 | 5,010 | 5,020 | 1,000 | 2,510 |
| 2017-10-20 | 5,020 | 5,020 | 4,970 | 5,000 | 1,300 | 2,500 |
| 2017-10-19 | 4,980 | 5,020 | 4,980 | 5,020 | 900 | 2,510 |
| 2017-10-18 | 4,980 | 4,995 | 4,950 | 4,950 | 1,300 | 2,475 |
| 2017-10-17 | 5,000 | 5,000 | 4,960 | 4,960 | 1,200 | 2,480 |
| 2017-10-16 | 4,995 | 5,090 | 4,955 | 4,960 | 4,300 | 2,480 |
| 2017-10-13 | 4,960 | 4,990 | 4,960 | 4,960 | 1,300 | 2,480 |
| 2017-10-12 | 4,970 | 4,995 | 4,960 | 4,960 | 1,500 | 2,480 |
| 2017-10-11 | 4,955 | 4,995 | 4,955 | 4,960 | 900 | 2,480 |
| 2017-10-10 | 4,955 | 4,995 | 4,950 | 4,955 | 1,600 | 2,477.50 |
| 2017-10-06 | 4,990 | 4,990 | 4,985 | 4,985 | 200 | 2,492.50 |
| 2017-10-05 | 5,000 | 5,060 | 4,950 | 5,000 | 1,700 | 2,500 |
| 2017-10-04 | 5,000 | 5,030 | 5,000 | 5,030 | 300 | 2,515 |
| 2017-10-03 | 4,990 | 5,000 | 4,990 | 5,000 | 900 | 2,500 |
| 2017-10-02 | 5,160 | 5,160 | 5,000 | 5,020 | 2,300 | 2,510 |
| 2017-09-29 | 5,230 | 5,230 | 5,100 | 5,160 | 1,800 | 2,580 |
| 2017-09-28 | 5,340 | 5,360 | 5,230 | 5,230 | 2,100 | 2,615 |
| 2017-09-27 | 5,450 | 5,450 | 5,300 | 5,340 | 1,600 | 2,670 |
| 2017-09-26 | 5,540 | 5,550 | 5,450 | 5,500 | 1,600 | 2,750 |
| 2017-09-25 | 5,440 | 5,550 | 5,440 | 5,500 | 2,200 | 2,750 |
| 2017-09-22 | 5,490 | 5,490 | 5,440 | 5,440 | 800 | 2,720 |
| 2017-09-21 | 5,440 | 5,450 | 5,410 | 5,450 | 1,400 | 2,725 |
| 2017-09-20 | 5,420 | 5,470 | 5,420 | 5,430 | 1,400 | 2,715 |
| 2017-09-19 | 5,410 | 5,470 | 5,410 | 5,430 | 2,900 | 2,715 |
| 2017-09-15 | 5,500 | 5,500 | 5,420 | 5,430 | 1,000 | 2,715 |
| 2017-09-14 | 5,510 | 5,570 | 5,500 | 5,500 | 1,400 | 2,750 |
| 2017-09-13 | 5,710 | 5,710 | 5,510 | 5,570 | 2,100 | 2,785 |
| 2017-09-12 | 5,710 | 5,740 | 5,640 | 5,670 | 1,600 | 2,835 |
| 2017-09-11 | 5,520 | 5,640 | 5,520 | 5,610 | 600 | 2,805 |
| 2017-09-08 | 5,660 | 5,660 | 5,420 | 5,420 | 900 | 2,710 |
| 2017-09-07 | 5,640 | 5,740 | 5,600 | 5,640 | 2,500 | 2,820 |
| 2017-09-06 | 5,500 | 5,690 | 5,380 | 5,580 | 2,400 | 2,790 |
| 2017-09-05 | 5,580 | 5,600 | 5,520 | 5,590 | 1,400 | 2,795 |
| 2017-09-04 | 5,770 | 5,770 | 5,520 | 5,580 | 3,500 | 2,790 |
| 2017-09-01 | 5,810 | 5,900 | 5,640 | 5,830 | 8,200 | 2,915 |
| 2017-08-31 | 5,530 | 5,970 | 5,520 | 5,750 | 10,300 | 2,875 |
| 2017-08-30 | 5,530 | 5,770 | 5,490 | 5,540 | 12,500 | 2,770 |
| 2017-08-29 | 5,390 | 5,600 | 5,380 | 5,510 | 14,400 | 2,755 |
| 2017-08-28 | 5,240 | 5,480 | 5,240 | 5,450 | 15,100 | 2,725 |
| 2017-08-25 | 4,885 | 5,590 | 4,885 | 5,390 | 18,100 | 2,695 |
| 2017-08-24 | 4,750 | 5,000 | 4,750 | 4,885 | 13,500 | 2,442.50 |
| 2017-08-23 | 4,675 | 4,675 | 4,675 | 4,675 | 500 | 2,337.50 |
| 2017-08-22 | 4,675 | 4,695 | 4,675 | 4,680 | 7,200 | 2,340 |
| 2017-08-21 | 4,700 | 4,700 | 4,675 | 4,675 | 400 | 2,337.50 |
| 2017-08-18 | 4,695 | 4,700 | 4,690 | 4,700 | 700 | 2,350 |
| 2017-08-17 | 4,700 | 4,700 | 4,660 | 4,695 | 800 | 2,347.50 |
| 2017-08-16 | 4,655 | 4,700 | 4,655 | 4,700 | 900 | 2,350 |
| 2017-08-15 | 4,665 | 4,700 | 4,645 | 4,700 | 700 | 2,350 |
| 2017-08-14 | 4,650 | 4,650 | 4,630 | 4,650 | 900 | 2,325 |
| 2017-08-10 | 4,640 | 4,650 | 4,630 | 4,630 | 1,500 | 2,315 |
| 2017-08-09 | 4,650 | 4,650 | 4,630 | 4,630 | 400 | 2,315 |
| 2017-08-08 | 4,650 | 4,660 | 4,640 | 4,640 | 800 | 2,320 |
| 2017-08-07 | 4,630 | 4,630 | 4,630 | 4,630 | 400 | 2,315 |
| 2017-08-04 | 4,650 | 4,650 | 4,650 | 4,650 | 200 | 2,325 |
| 2017-08-03 | 4,650 | 4,650 | 4,650 | 4,650 | 900 | 2,325 |
| 2017-08-02 | 4,655 | 4,655 | 4,655 | 4,655 | 300 | 2,327.50 |
| 2017-08-01 | 4,650 | 4,650 | 4,650 | 4,650 | 900 | 2,325 |
| 2017-07-31 | 4,655 | 4,655 | 4,615 | 4,615 | 1,100 | 2,307.50 |
| 2017-07-28 | 4,650 | 4,655 | 4,615 | 4,655 | 1,000 | 2,327.50 |
| 2017-07-27 | 4,650 | 4,650 | 4,610 | 4,650 | 1,600 | 2,325 |
| 2017-07-26 | 4,590 | 4,665 | 4,550 | 4,615 | 4,600 | 2,307.50 |
| 2017-07-25 | 4,560 | 4,575 | 4,555 | 4,575 | 3,400 | 2,287.50 |
| 2017-07-24 | 4,595 | 4,595 | 4,520 | 4,555 | 1,200 | 2,277.50 |
| 2017-07-21 | 4,510 | 4,555 | 4,510 | 4,550 | 2,100 | 2,275 |
| 2017-07-20 | 4,510 | 4,510 | 4,470 | 4,510 | 2,800 | 2,255 |
| 2017-07-19 | 4,520 | 4,520 | 4,465 | 4,510 | 1,200 | 2,255 |
| 2017-07-18 | 4,520 | 4,520 | 4,455 | 4,515 | 500 | 2,257.50 |
| 2017-07-14 | 4,490 | 4,490 | 4,490 | 4,490 | 700 | 2,245 |
| 2017-07-13 | 4,475 | 4,490 | 4,475 | 4,490 | 600 | 2,245 |
| 2017-07-12 | 4,520 | 4,520 | 4,520 | 4,520 | 500 | 2,260 |
| 2017-07-11 | 4,480 | 4,530 | 4,480 | 4,530 | 1,800 | 2,265 |
| 2017-07-10 | 4,520 | 4,520 | 4,450 | 4,450 | 400 | 2,225 |
| 2017-07-07 | 4,500 | 4,500 | 4,435 | 4,435 | 500 | 2,217.50 |
| 2017-07-06 | 4,465 | 4,495 | 4,415 | 4,495 | 2,100 | 2,247.50 |
| 2017-07-05 | 4,495 | 4,495 | 4,430 | 4,430 | 400 | 2,215 |
| 2017-07-04 | 4,500 | 4,500 | 4,450 | 4,495 | 1,200 | 2,247.50 |
| 2017-07-03 | 4,505 | 4,505 | 4,400 | 4,500 | 1,600 | 2,250 |
| 2017-06-30 | 4,510 | 4,530 | 4,510 | 4,510 | 1,300 | 2,255 |
| 2017-06-29 | 4,515 | 4,540 | 4,510 | 4,540 | 1,100 | 2,270 |
| 2017-06-28 | 4,515 | 4,530 | 4,510 | 4,525 | 1,200 | 2,262.50 |
| 2017-06-27 | 4,520 | 4,520 | 4,510 | 4,515 | 1,200 | 2,257.50 |
| 2017-06-26 | 4,520 | 4,520 | 4,510 | 4,520 | 3,600 | 2,260 |
| 2017-06-23 | 4,515 | 4,520 | 4,510 | 4,520 | 1,400 | 2,260 |
| 2017-06-22 | 4,515 | 4,545 | 4,510 | 4,510 | 2,200 | 2,255 |
| 2017-06-21 | 4,515 | 4,550 | 4,510 | 4,515 | 1,500 | 2,257.50 |
| 2017-06-20 | 4,500 | 4,710 | 4,450 | 4,485 | 7,700 | 2,242.50 |
| 2017-06-19 | 4,330 | 4,400 | 4,330 | 4,400 | 1,700 | 2,200 |
| 2017-06-16 | 4,310 | 4,320 | 4,310 | 4,320 | 800 | 2,160 |
| 2017-06-15 | 4,310 | 4,320 | 4,290 | 4,300 | 3,700 | 2,150 |
| 2017-06-14 | 4,250 | 4,250 | 4,235 | 4,235 | 600 | 2,117.50 |
| 2017-06-13 | 4,270 | 4,270 | 4,250 | 4,250 | 300 | 2,125 |
| 2017-06-12 | 4,260 | 4,270 | 4,210 | 4,270 | 800 | 2,135 |
| 2017-06-08 | 4,270 | 4,270 | 4,205 | 4,250 | 500 | 2,125 |
| 2017-06-07 | 4,225 | 4,270 | 4,220 | 4,270 | 2,000 | 2,135 |
| 2017-06-06 | 4,210 | 4,225 | 4,180 | 4,225 | 2,400 | 2,112.50 |
| 2017-06-05 | 4,255 | 4,255 | 4,200 | 4,230 | 2,600 | 2,115 |
| 2017-06-02 | 4,250 | 4,270 | 4,200 | 4,255 | 1,900 | 2,127.50 |
| 2017-06-01 | 4,230 | 4,250 | 4,200 | 4,250 | 1,900 | 2,125 |
| 2017-05-31 | 4,225 | 4,230 | 4,205 | 4,210 | 1,000 | 2,105 |
| 2017-05-30 | 4,200 | 4,210 | 4,160 | 4,210 | 2,500 | 2,105 |
| 2017-05-29 | 4,180 | 4,205 | 4,180 | 4,195 | 400 | 2,097.50 |
| 2017-05-26 | 4,145 | 4,155 | 4,135 | 4,150 | 4,000 | 2,075 |
| 2017-05-25 | 4,115 | 4,135 | 4,115 | 4,135 | 1,600 | 2,067.50 |
| 2017-05-24 | 4,125 | 4,145 | 4,115 | 4,115 | 2,900 | 2,057.50 |
| 2017-05-23 | 4,140 | 4,175 | 4,140 | 4,140 | 700 | 2,070 |
| 2017-05-22 | 4,195 | 4,195 | 4,145 | 4,145 | 2,800 | 2,072.50 |
| 2017-05-19 | 4,200 | 4,205 | 4,165 | 4,165 | 3,500 | 2,082.50 |
| 2017-05-18 | 4,170 | 4,195 | 4,155 | 4,175 | 1,200 | 2,087.50 |
| 2017-05-17 | 4,250 | 4,250 | 4,205 | 4,205 | 2,500 | 2,102.50 |
| 2017-05-16 | 4,275 | 4,275 | 4,160 | 4,235 | 1,600 | 2,117.50 |
| 2017-05-15 | 4,280 | 4,280 | 4,255 | 4,275 | 2,400 | 2,137.50 |
| 2017-05-12 | 4,285 | 4,285 | 4,250 | 4,260 | 2,700 | 2,130 |
| 2017-05-11 | 4,255 | 4,255 | 4,230 | 4,255 | 900 | 2,127.50 |
| 2017-05-10 | 4,265 | 4,285 | 4,255 | 4,255 | 700 | 2,127.50 |
| 2017-05-09 | 4,295 | 4,295 | 4,250 | 4,265 | 1,700 | 2,132.50 |
| 2017-05-08 | 4,305 | 4,305 | 4,295 | 4,295 | 1,400 | 2,147.50 |
| 2017-05-02 | 4,260 | 4,300 | 4,260 | 4,295 | 2,900 | 2,147.50 |
| 2017-05-01 | 4,250 | 4,255 | 4,220 | 4,255 | 1,000 | 2,127.50 |
| 2017-04-28 | 4,255 | 4,260 | 4,250 | 4,250 | 900 | 2,125 |
| 2017-04-27 | 4,215 | 4,260 | 4,215 | 4,255 | 1,400 | 2,127.50 |
| 2017-04-26 | 4,160 | 4,335 | 4,160 | 4,215 | 1,500 | 2,107.50 |
| 2017-04-25 | 4,170 | 4,200 | 4,115 | 4,160 | 3,600 | 2,080 |
| 2017-04-24 | 4,155 | 4,160 | 4,155 | 4,160 | 300 | 2,080 |
| 2017-04-21 | 4,165 | 4,170 | 4,145 | 4,155 | 900 | 2,077.50 |
| 2017-04-20 | 4,140 | 4,165 | 4,140 | 4,165 | 1,100 | 2,082.50 |
| 2017-04-19 | 4,115 | 4,130 | 4,115 | 4,130 | 300 | 2,065 |
| 2017-04-18 | 4,170 | 4,170 | 4,115 | 4,115 | 2,600 | 2,057.50 |
| 2017-04-17 | 4,155 | 4,155 | 4,135 | 4,145 | 300 | 2,072.50 |
| 2017-04-14 | 4,160 | 4,160 | 4,125 | 4,155 | 800 | 2,077.50 |
| 2017-04-13 | 4,120 | 4,125 | 4,120 | 4,125 | 500 | 2,062.50 |
| 2017-04-12 | 4,160 | 4,160 | 4,125 | 4,135 | 600 | 2,067.50 |
| 2017-04-11 | 4,110 | 4,195 | 4,110 | 4,180 | 2,700 | 2,090 |
| 2017-04-10 | 4,290 | 4,300 | 4,110 | 4,110 | 4,600 | 2,055 |
| 2017-04-07 | 4,330 | 4,390 | 4,290 | 4,360 | 4,200 | 2,180 |
| 2017-04-06 | 4,445 | 4,445 | 4,305 | 4,400 | 2,000 | 2,200 |
| 2017-04-05 | 4,440 | 4,450 | 4,410 | 4,445 | 1,200 | 2,222.50 |
| 2017-04-04 | 4,450 | 4,450 | 4,365 | 4,390 | 1,200 | 2,195 |
| 2017-04-03 | 4,470 | 4,470 | 4,350 | 4,450 | 1,100 | 2,225 |
| 2017-03-31 | 4,530 | 4,530 | 4,330 | 4,470 | 3,000 | 2,235 |
| 2017-03-30 | 4,655 | 4,655 | 4,530 | 4,530 | 700 | 2,265 |
| 2017-03-29 | 4,720 | 4,720 | 4,490 | 4,715 | 7,800 | 2,357.50 |
| 2017-03-28 | 4,620 | 4,745 | 4,620 | 4,725 | 4,400 | 2,362.50 |
| 2017-03-27 | 4,580 | 4,880 | 4,580 | 4,605 | 7,400 | 2,302.50 |
| 2017-03-24 | 4,550 | 4,580 | 4,550 | 4,565 | 500 | 2,282.50 |
| 2017-03-23 | 4,580 | 4,580 | 4,540 | 4,580 | 1,000 | 2,290 |
| 2017-03-22 | 4,600 | 4,600 | 4,485 | 4,570 | 2,000 | 2,285 |
| 2017-03-21 | 4,450 | 4,500 | 4,415 | 4,500 | 4,100 | 2,250 |
| 2017-03-17 | 4,440 | 4,440 | 4,425 | 4,425 | 1,700 | 2,212.50 |
| 2017-03-16 | 4,440 | 4,445 | 4,440 | 4,440 | 800 | 2,220 |
| 2017-03-15 | 4,400 | 4,440 | 4,400 | 4,425 | 2,100 | 2,212.50 |
| 2017-03-14 | 4,440 | 4,440 | 4,410 | 4,425 | 500 | 2,212.50 |
| 2017-03-13 | 4,410 | 4,435 | 4,405 | 4,405 | 1,700 | 2,202.50 |
| 2017-03-10 | 4,420 | 4,425 | 4,400 | 4,400 | 700 | 2,200 |
| 2017-03-09 | 4,400 | 4,400 | 4,400 | 4,400 | 300 | 2,200 |
| 2017-03-08 | 4,400 | 4,400 | 4,330 | 4,400 | 1,200 | 2,200 |
| 2017-03-07 | 4,315 | 4,440 | 4,315 | 4,400 | 2,100 | 2,200 |
| 2017-03-06 | 4,345 | 4,345 | 4,310 | 4,345 | 900 | 2,172.50 |
| 2017-03-03 | 4,335 | 4,370 | 4,295 | 4,345 | 2,300 | 2,172.50 |
| 2017-03-02 | 4,395 | 4,395 | 4,325 | 4,370 | 1,600 | 2,185 |
| 2017-03-01 | 4,345 | 4,350 | 4,340 | 4,340 | 1,100 | 2,170 |
| 2017-02-28 | 4,320 | 4,380 | 4,320 | 4,355 | 1,700 | 2,177.50 |
| 2017-02-27 | 4,335 | 4,345 | 4,315 | 4,320 | 1,000 | 2,160 |
| 2017-02-24 | 4,350 | 4,350 | 4,305 | 4,335 | 1,000 | 2,167.50 |
| 2017-02-23 | 4,350 | 4,355 | 4,350 | 4,350 | 1,100 | 2,175 |
| 2017-02-22 | 4,395 | 4,395 | 4,350 | 4,385 | 1,600 | 2,192.50 |
| 2017-02-21 | 4,390 | 4,390 | 4,355 | 4,390 | 800 | 2,195 |
| 2017-02-20 | 4,300 | 4,390 | 4,300 | 4,375 | 3,700 | 2,187.50 |
| 2017-02-17 | 4,300 | 4,300 | 4,295 | 4,300 | 1,600 | 2,150 |
| 2017-02-16 | 4,290 | 4,300 | 4,290 | 4,300 | 500 | 2,150 |
| 2017-02-15 | 4,260 | 4,285 | 4,260 | 4,260 | 1,000 | 2,130 |
| 2017-02-14 | 4,270 | 4,285 | 4,260 | 4,285 | 500 | 2,142.50 |
| 2017-02-13 | 4,110 | 4,265 | 4,110 | 4,265 | 3,000 | 2,132.50 |
| 2017-02-10 | 4,115 | 4,185 | 4,090 | 4,105 | 2,100 | 2,052.50 |
| 2017-02-09 | 4,240 | 4,240 | 4,075 | 4,115 | 7,900 | 2,057.50 |
| 2017-02-08 | 4,305 | 4,310 | 4,255 | 4,255 | 800 | 2,127.50 |
| 2017-02-07 | 4,250 | 4,320 | 4,250 | 4,290 | 1,000 | 2,145 |
| 2017-02-06 | 4,305 | 4,305 | 4,250 | 4,255 | 2,400 | 2,127.50 |
| 2017-02-03 | 4,320 | 4,395 | 4,305 | 4,305 | 1,500 | 2,152.50 |
| 2017-02-02 | 4,395 | 4,395 | 4,310 | 4,315 | 2,200 | 2,157.50 |
| 2017-02-01 | 4,435 | 4,435 | 4,390 | 4,395 | 1,100 | 2,197.50 |
| 2017-01-31 | 4,380 | 4,440 | 4,380 | 4,435 | 1,600 | 2,217.50 |
| 2017-01-30 | 4,330 | 4,380 | 4,330 | 4,375 | 2,800 | 2,187.50 |
| 2017-01-27 | 4,260 | 4,285 | 4,255 | 4,260 | 2,100 | 2,130 |
| 2017-01-26 | 4,265 | 4,265 | 4,240 | 4,240 | 800 | 2,120 |
| 2017-01-25 | 4,185 | 4,200 | 4,170 | 4,200 | 2,400 | 2,100 |
| 2017-01-24 | 4,160 | 4,180 | 4,160 | 4,170 | 800 | 2,085 |
| 2017-01-23 | 4,145 | 4,150 | 4,110 | 4,150 | 900 | 2,075 |
| 2017-01-20 | 4,130 | 4,145 | 4,130 | 4,145 | 400 | 2,072.50 |
| 2017-01-19 | 4,150 | 4,150 | 4,090 | 4,135 | 1,000 | 2,067.50 |
| 2017-01-18 | 4,130 | 4,130 | 4,120 | 4,120 | 400 | 2,060 |
| 2017-01-17 | 4,125 | 4,130 | 4,105 | 4,125 | 1,700 | 2,062.50 |
| 2017-01-16 | 4,075 | 4,120 | 4,075 | 4,110 | 1,100 | 2,055 |
| 2017-01-13 | 4,120 | 4,140 | 3,990 | 4,055 | 8,400 | 2,027.50 |
| 2017-01-12 | 4,130 | 4,135 | 4,110 | 4,120 | 1,300 | 2,060 |
| 2017-01-11 | 4,150 | 4,160 | 4,105 | 4,130 | 1,700 | 2,065 |
| 2017-01-10 | 4,155 | 4,165 | 4,140 | 4,140 | 1,800 | 2,070 |
| 2017-01-06 | 4,145 | 4,160 | 4,120 | 4,140 | 4,700 | 2,070 |
| 2017-01-05 | 4,145 | 4,150 | 4,140 | 4,140 | 1,200 | 2,070 |
| 2017-01-04 | 4,130 | 4,155 | 4,105 | 4,140 | 2,200 | 2,070 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1990-03-27]1株→1.1株
