2226 (株)湖池屋 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 | 5,120 | 5,130 | 5,080 | 5,080 | 2,500 | 2,540 |
| 2017-12-28 | 5,200 | 5,200 | 5,100 | 5,100 | 4,200 | 2,550 |
| 2017-12-27 | 5,150 | 5,290 | 5,030 | 5,230 | 19,900 | 2,615 |
| 2017-12-26 | 5,490 | 5,500 | 5,420 | 5,500 | 14,100 | 2,750 |
| 2017-12-25 | 5,460 | 5,490 | 5,380 | 5,490 | 11,500 | 2,745 |
| 2017-12-22 | 5,370 | 5,370 | 5,340 | 5,370 | 3,700 | 2,685 |
| 2017-12-21 | 5,320 | 5,350 | 5,320 | 5,340 | 1,700 | 2,670 |
| 2017-12-20 | 5,320 | 5,350 | 5,310 | 5,330 | 3,100 | 2,665 |
| 2017-12-19 | 5,300 | 5,320 | 5,270 | 5,310 | 3,200 | 2,655 |
| 2017-12-18 | 5,230 | 5,260 | 5,230 | 5,260 | 1,700 | 2,630 |
| 2017-12-15 | 5,200 | 5,230 | 5,190 | 5,230 | 2,500 | 2,615 |
| 2017-12-14 | 5,190 | 5,230 | 5,190 | 5,200 | 800 | 2,600 |
| 2017-12-13 | 5,200 | 5,220 | 5,180 | 5,220 | 2,500 | 2,610 |
| 2017-12-12 | 5,230 | 5,230 | 5,210 | 5,220 | 1,900 | 2,610 |
| 2017-12-11 | 5,150 | 5,250 | 5,150 | 5,240 | 5,700 | 2,620 |
| 2017-12-08 | 5,100 | 5,160 | 5,060 | 5,160 | 4,300 | 2,580 |
| 2017-12-07 | 5,040 | 5,080 | 5,040 | 5,080 | 1,100 | 2,540 |
| 2017-12-06 | 5,070 | 5,090 | 5,030 | 5,030 | 2,800 | 2,515 |
| 2017-12-05 | 5,070 | 5,080 | 5,050 | 5,080 | 1,100 | 2,540 |
| 2017-12-04 | 5,040 | 5,070 | 5,040 | 5,070 | 2,200 | 2,535 |
| 2017-12-01 | 5,010 | 5,040 | 5,000 | 5,040 | 2,900 | 2,520 |
| 2017-11-30 | 5,030 | 5,030 | 5,030 | 5,030 | 600 | 2,515 |
| 2017-11-29 | 5,010 | 5,040 | 5,010 | 5,030 | 1,400 | 2,515 |
| 2017-11-28 | 5,040 | 5,060 | 5,030 | 5,030 | 2,100 | 2,515 |
| 2017-11-27 | 5,050 | 5,050 | 5,020 | 5,020 | 2,600 | 2,510 |
| 2017-11-24 | 4,975 | 5,020 | 4,975 | 5,020 | 2,500 | 2,510 |
| 2017-11-22 | 5,000 | 5,000 | 4,980 | 5,000 | 2,200 | 2,500 |
| 2017-11-21 | 5,000 | 5,000 | 4,970 | 5,000 | 1,200 | 2,500 |
| 2017-11-20 | 4,995 | 4,995 | 4,975 | 4,995 | 1,400 | 2,497.50 |
| 2017-11-17 | 4,935 | 4,970 | 4,935 | 4,965 | 600 | 2,482.50 |
| 2017-11-16 | 4,950 | 4,950 | 4,925 | 4,925 | 800 | 2,462.50 |
| 2017-11-15 | 4,940 | 4,995 | 4,940 | 4,945 | 2,400 | 2,472.50 |
| 2017-11-13 | 4,880 | 4,995 | 4,880 | 4,905 | 5,300 | 2,452.50 |
| 2017-11-10 | 4,975 | 4,985 | 4,875 | 4,875 | 5,600 | 2,437.50 |
| 2017-11-09 | 4,980 | 4,990 | 4,960 | 4,980 | 1,300 | 2,490 |
| 2017-11-08 | 4,950 | 4,990 | 4,945 | 4,960 | 1,600 | 2,480 |
| 2017-11-07 | 4,925 | 4,950 | 4,925 | 4,935 | 1,800 | 2,467.50 |
| 2017-11-06 | 4,905 | 4,930 | 4,900 | 4,925 | 1,600 | 2,462.50 |
| 2017-11-02 | 4,945 | 4,945 | 4,875 | 4,875 | 3,200 | 2,437.50 |
| 2017-11-01 | 4,905 | 4,955 | 4,900 | 4,905 | 2,400 | 2,452.50 |
| 2017-10-31 | 4,940 | 4,950 | 4,910 | 4,910 | 2,500 | 2,455 |
| 2017-10-30 | 4,950 | 4,960 | 4,950 | 4,960 | 900 | 2,480 |
| 2017-10-27 | 5,000 | 5,000 | 4,950 | 4,950 | 2,000 | 2,475 |
| 2017-10-26 | 4,980 | 4,995 | 4,955 | 4,955 | 1,900 | 2,477.50 |
| 2017-10-25 | 4,990 | 4,995 | 4,980 | 4,980 | 1,600 | 2,490 |
| 2017-10-24 | 4,955 | 4,980 | 4,955 | 4,980 | 900 | 2,490 |
| 2017-10-23 | 4,980 | 5,000 | 4,980 | 4,980 | 600 | 2,490 |
| 2017-10-20 | 4,980 | 4,980 | 4,980 | 4,980 | 500 | 2,490 |
| 2017-10-19 | 4,995 | 4,995 | 4,950 | 4,950 | 1,300 | 2,475 |
| 2017-10-18 | 5,000 | 5,000 | 4,955 | 4,955 | 2,400 | 2,477.50 |
| 2017-10-17 | 5,000 | 5,000 | 4,960 | 5,000 | 2,200 | 2,500 |
| 2017-10-16 | 4,980 | 4,980 | 4,960 | 4,960 | 1,400 | 2,480 |
| 2017-10-13 | 4,985 | 4,985 | 4,940 | 4,975 | 900 | 2,487.50 |
| 2017-10-12 | 4,985 | 5,000 | 4,960 | 4,960 | 1,900 | 2,480 |
| 2017-10-11 | 4,970 | 4,980 | 4,955 | 4,980 | 1,800 | 2,490 |
| 2017-10-10 | 4,935 | 4,950 | 4,935 | 4,950 | 1,700 | 2,475 |
| 2017-10-06 | 4,875 | 4,910 | 4,855 | 4,910 | 4,400 | 2,455 |
| 2017-10-05 | 4,895 | 4,895 | 4,870 | 4,870 | 900 | 2,435 |
| 2017-10-04 | 4,875 | 4,885 | 4,855 | 4,855 | 800 | 2,427.50 |
| 2017-10-03 | 4,860 | 4,885 | 4,845 | 4,870 | 1,000 | 2,435 |
| 2017-10-02 | 4,885 | 4,885 | 4,840 | 4,845 | 1,300 | 2,422.50 |
| 2017-09-29 | 4,875 | 4,890 | 4,850 | 4,890 | 1,100 | 2,445 |
| 2017-09-28 | 4,900 | 4,900 | 4,820 | 4,850 | 3,000 | 2,425 |
| 2017-09-27 | 4,815 | 4,900 | 4,815 | 4,865 | 1,400 | 2,432.50 |
| 2017-09-26 | 4,860 | 4,860 | 4,815 | 4,815 | 1,200 | 2,407.50 |
| 2017-09-25 | 4,840 | 4,840 | 4,820 | 4,820 | 700 | 2,410 |
| 2017-09-22 | 4,835 | 4,880 | 4,825 | 4,830 | 500 | 2,415 |
| 2017-09-21 | 4,860 | 4,860 | 4,835 | 4,835 | 500 | 2,417.50 |
| 2017-09-20 | 4,850 | 4,860 | 4,830 | 4,860 | 700 | 2,430 |
| 2017-09-19 | 4,840 | 4,865 | 4,830 | 4,830 | 1,200 | 2,415 |
| 2017-09-15 | 4,815 | 4,840 | 4,800 | 4,840 | 900 | 2,420 |
| 2017-09-14 | 4,820 | 4,845 | 4,815 | 4,815 | 700 | 2,407.50 |
| 2017-09-13 | 4,850 | 4,850 | 4,835 | 4,835 | 500 | 2,417.50 |
| 2017-09-12 | 4,830 | 4,835 | 4,820 | 4,835 | 1,000 | 2,417.50 |
| 2017-09-11 | 4,865 | 4,865 | 4,825 | 4,830 | 1,000 | 2,415 |
| 2017-09-08 | 4,820 | 4,885 | 4,820 | 4,885 | 500 | 2,442.50 |
| 2017-09-07 | 4,885 | 4,885 | 4,815 | 4,815 | 400 | 2,407.50 |
| 2017-09-06 | 4,845 | 4,885 | 4,820 | 4,885 | 2,000 | 2,442.50 |
| 2017-09-05 | 4,815 | 4,825 | 4,810 | 4,825 | 600 | 2,412.50 |
| 2017-09-04 | 4,840 | 4,840 | 4,830 | 4,830 | 700 | 2,415 |
| 2017-09-01 | 4,810 | 4,810 | 4,800 | 4,805 | 1,100 | 2,402.50 |
| 2017-08-31 | 4,805 | 4,810 | 4,795 | 4,810 | 700 | 2,405 |
| 2017-08-30 | 4,795 | 4,805 | 4,795 | 4,805 | 800 | 2,402.50 |
| 2017-08-29 | 4,810 | 4,810 | 4,770 | 4,795 | 1,500 | 2,397.50 |
| 2017-08-28 | 4,830 | 4,830 | 4,775 | 4,805 | 1,000 | 2,402.50 |
| 2017-08-25 | 4,800 | 4,800 | 4,785 | 4,785 | 900 | 2,392.50 |
| 2017-08-24 | 4,795 | 4,800 | 4,790 | 4,800 | 600 | 2,400 |
| 2017-08-23 | 4,790 | 4,795 | 4,790 | 4,795 | 600 | 2,397.50 |
| 2017-08-22 | 4,805 | 4,805 | 4,775 | 4,790 | 1,200 | 2,395 |
| 2017-08-21 | 4,800 | 4,815 | 4,780 | 4,800 | 700 | 2,400 |
| 2017-08-18 | 4,790 | 4,835 | 4,785 | 4,800 | 4,100 | 2,400 |
| 2017-08-17 | 4,780 | 4,815 | 4,775 | 4,795 | 2,200 | 2,397.50 |
| 2017-08-16 | 4,810 | 4,815 | 4,790 | 4,800 | 2,700 | 2,400 |
| 2017-08-15 | 4,825 | 4,845 | 4,800 | 4,800 | 3,900 | 2,400 |
| 2017-08-14 | 4,800 | 4,875 | 4,800 | 4,810 | 10,800 | 2,405 |
| 2017-08-10 | 4,900 | 4,900 | 4,835 | 4,875 | 2,800 | 2,437.50 |
| 2017-08-09 | 4,900 | 4,900 | 4,865 | 4,870 | 500 | 2,435 |
| 2017-08-08 | 4,900 | 4,940 | 4,880 | 4,900 | 4,300 | 2,450 |
| 2017-08-07 | 4,850 | 4,860 | 4,825 | 4,825 | 400 | 2,412.50 |
| 2017-08-04 | 4,860 | 4,865 | 4,850 | 4,850 | 800 | 2,425 |
| 2017-08-03 | 4,900 | 4,900 | 4,865 | 4,865 | 400 | 2,432.50 |
| 2017-08-02 | 4,890 | 4,905 | 4,865 | 4,905 | 800 | 2,452.50 |
| 2017-08-01 | 4,865 | 4,885 | 4,845 | 4,845 | 800 | 2,422.50 |
| 2017-07-31 | 4,885 | 4,895 | 4,855 | 4,865 | 700 | 2,432.50 |
| 2017-07-28 | 4,905 | 4,905 | 4,850 | 4,850 | 800 | 2,425 |
| 2017-07-27 | 4,900 | 4,900 | 4,845 | 4,870 | 1,000 | 2,435 |
| 2017-07-26 | 4,825 | 4,900 | 4,825 | 4,860 | 2,900 | 2,430 |
| 2017-07-25 | 4,805 | 4,805 | 4,805 | 4,805 | 800 | 2,402.50 |
| 2017-07-24 | 4,810 | 4,810 | 4,805 | 4,805 | 300 | 2,402.50 |
| 2017-07-21 | 4,815 | 4,820 | 4,810 | 4,810 | 700 | 2,405 |
| 2017-07-20 | 4,825 | 4,835 | 4,800 | 4,815 | 800 | 2,407.50 |
| 2017-07-19 | 4,815 | 4,815 | 4,800 | 4,800 | 300 | 2,400 |
| 2017-07-18 | 4,820 | 4,820 | 4,800 | 4,800 | 2,100 | 2,400 |
| 2017-07-14 | 4,830 | 4,830 | 4,810 | 4,820 | 900 | 2,410 |
| 2017-07-13 | 4,820 | 4,830 | 4,820 | 4,830 | 800 | 2,415 |
| 2017-07-12 | 4,820 | 4,850 | 4,815 | 4,840 | 500 | 2,420 |
| 2017-07-11 | 4,845 | 4,845 | 4,825 | 4,840 | 500 | 2,420 |
| 2017-07-10 | 4,825 | 4,845 | 4,815 | 4,825 | 1,300 | 2,412.50 |
| 2017-07-07 | 4,825 | 4,840 | 4,805 | 4,805 | 1,800 | 2,402.50 |
| 2017-07-06 | 4,825 | 4,825 | 4,810 | 4,825 | 1,700 | 2,412.50 |
| 2017-07-05 | 4,800 | 4,850 | 4,800 | 4,805 | 1,500 | 2,402.50 |
| 2017-07-04 | 4,880 | 4,880 | 4,795 | 4,800 | 3,100 | 2,400 |
| 2017-07-03 | 4,920 | 4,920 | 4,820 | 4,820 | 5,000 | 2,410 |
| 2017-06-30 | 4,970 | 4,970 | 4,880 | 4,920 | 3,300 | 2,460 |
| 2017-06-29 | 5,030 | 5,030 | 4,940 | 4,970 | 3,800 | 2,485 |
| 2017-06-28 | 4,890 | 5,040 | 4,830 | 4,960 | 22,200 | 2,480 |
| 2017-06-27 | 5,390 | 5,490 | 5,160 | 5,310 | 20,500 | 2,655 |
| 2017-06-26 | 5,050 | 5,110 | 5,050 | 5,100 | 10,400 | 2,550 |
| 2017-06-23 | 5,040 | 5,050 | 5,030 | 5,040 | 3,100 | 2,520 |
| 2017-06-22 | 5,020 | 5,030 | 5,010 | 5,030 | 2,100 | 2,515 |
| 2017-06-21 | 5,010 | 5,020 | 5,000 | 5,000 | 3,400 | 2,500 |
| 2017-06-20 | 5,030 | 5,030 | 4,990 | 5,020 | 3,200 | 2,510 |
| 2017-06-19 | 4,985 | 5,040 | 4,980 | 4,990 | 6,400 | 2,495 |
| 2017-06-16 | 5,000 | 5,000 | 4,975 | 4,980 | 1,800 | 2,490 |
| 2017-06-15 | 4,980 | 4,995 | 4,980 | 4,995 | 1,400 | 2,497.50 |
| 2017-06-14 | 4,990 | 5,000 | 4,970 | 4,980 | 2,200 | 2,490 |
| 2017-06-13 | 4,950 | 4,970 | 4,950 | 4,970 | 1,100 | 2,485 |
| 2017-06-12 | 4,950 | 4,950 | 4,930 | 4,950 | 4,200 | 2,475 |
| 2017-06-09 | 4,975 | 4,985 | 4,945 | 4,950 | 2,400 | 2,475 |
| 2017-06-08 | 4,950 | 4,970 | 4,950 | 4,970 | 900 | 2,485 |
| 2017-06-07 | 4,945 | 4,960 | 4,945 | 4,950 | 1,200 | 2,475 |
| 2017-06-06 | 4,940 | 4,945 | 4,920 | 4,925 | 2,600 | 2,462.50 |
| 2017-06-05 | 4,955 | 4,955 | 4,925 | 4,925 | 1,700 | 2,462.50 |
| 2017-06-02 | 4,960 | 4,965 | 4,935 | 4,935 | 3,200 | 2,467.50 |
| 2017-06-01 | 4,960 | 4,980 | 4,925 | 4,930 | 4,300 | 2,465 |
| 2017-05-31 | 4,990 | 4,995 | 4,970 | 4,970 | 1,400 | 2,485 |
| 2017-05-30 | 4,960 | 5,000 | 4,960 | 5,000 | 1,700 | 2,500 |
| 2017-05-29 | 4,950 | 5,000 | 4,930 | 4,970 | 4,700 | 2,485 |
| 2017-05-26 | 4,995 | 5,040 | 4,990 | 5,000 | 6,700 | 2,500 |
| 2017-05-25 | 4,985 | 4,995 | 4,975 | 4,995 | 3,000 | 2,497.50 |
| 2017-05-24 | 5,000 | 5,000 | 4,945 | 4,985 | 3,000 | 2,492.50 |
| 2017-05-23 | 4,900 | 4,995 | 4,900 | 4,995 | 8,500 | 2,497.50 |
| 2017-05-22 | 4,845 | 4,880 | 4,845 | 4,875 | 1,900 | 2,437.50 |
| 2017-05-19 | 4,820 | 4,840 | 4,820 | 4,840 | 800 | 2,420 |
| 2017-05-18 | 4,800 | 4,890 | 4,800 | 4,820 | 3,500 | 2,410 |
| 2017-05-17 | 4,830 | 4,850 | 4,830 | 4,830 | 3,100 | 2,415 |
| 2017-05-16 | 4,830 | 4,885 | 4,830 | 4,870 | 2,700 | 2,435 |
| 2017-05-15 | 4,780 | 4,865 | 4,780 | 4,830 | 5,900 | 2,415 |
| 2017-05-12 | 4,820 | 4,820 | 4,780 | 4,780 | 4,200 | 2,390 |
| 2017-05-11 | 4,765 | 4,805 | 4,765 | 4,795 | 3,700 | 2,397.50 |
| 2017-05-10 | 4,730 | 4,795 | 4,730 | 4,795 | 2,000 | 2,397.50 |
| 2017-05-09 | 4,780 | 4,780 | 4,680 | 4,730 | 4,100 | 2,365 |
| 2017-05-08 | 4,645 | 4,780 | 4,610 | 4,780 | 4,300 | 2,390 |
| 2017-05-02 | 4,600 | 4,600 | 4,575 | 4,575 | 2,000 | 2,287.50 |
| 2017-05-01 | 4,590 | 4,595 | 4,565 | 4,570 | 900 | 2,285 |
| 2017-04-28 | 4,525 | 4,565 | 4,520 | 4,555 | 2,200 | 2,277.50 |
| 2017-04-27 | 4,505 | 4,565 | 4,505 | 4,525 | 1,600 | 2,262.50 |
| 2017-04-26 | 4,580 | 4,580 | 4,510 | 4,515 | 2,300 | 2,257.50 |
| 2017-04-25 | 4,560 | 4,565 | 4,535 | 4,560 | 2,700 | 2,280 |
| 2017-04-24 | 4,595 | 4,595 | 4,560 | 4,560 | 1,500 | 2,280 |
| 2017-04-21 | 4,545 | 4,550 | 4,535 | 4,550 | 1,400 | 2,275 |
| 2017-04-20 | 4,500 | 4,540 | 4,495 | 4,535 | 1,900 | 2,267.50 |
| 2017-04-19 | 4,365 | 4,495 | 4,365 | 4,490 | 3,400 | 2,245 |
| 2017-04-18 | 4,365 | 4,375 | 4,340 | 4,365 | 2,200 | 2,182.50 |
| 2017-04-17 | 4,480 | 4,480 | 4,320 | 4,400 | 4,800 | 2,200 |
| 2017-04-14 | 4,520 | 4,545 | 4,385 | 4,485 | 10,300 | 2,242.50 |
| 2017-04-13 | 4,235 | 4,385 | 4,235 | 4,380 | 6,000 | 2,190 |
| 2017-04-12 | 4,185 | 4,400 | 4,185 | 4,235 | 11,400 | 2,117.50 |
| 2017-04-11 | 4,140 | 4,265 | 4,100 | 4,200 | 43,600 | 2,100 |
| 2017-04-10 | 4,555 | 4,555 | 4,345 | 4,350 | 6,600 | 2,175 |
| 2017-04-07 | 4,610 | 4,650 | 4,520 | 4,565 | 3,700 | 2,282.50 |
| 2017-04-06 | 4,680 | 4,680 | 4,600 | 4,610 | 3,400 | 2,305 |
| 2017-04-05 | 4,770 | 4,840 | 4,670 | 4,690 | 3,500 | 2,345 |
| 2017-04-04 | 4,745 | 4,850 | 4,730 | 4,755 | 6,900 | 2,377.50 |
| 2017-04-03 | 4,715 | 4,730 | 4,680 | 4,720 | 1,600 | 2,360 |
| 2017-03-31 | 4,675 | 4,700 | 4,675 | 4,695 | 800 | 2,347.50 |
| 2017-03-30 | 4,700 | 4,705 | 4,655 | 4,675 | 2,100 | 2,337.50 |
| 2017-03-29 | 4,670 | 4,710 | 4,620 | 4,705 | 1,700 | 2,352.50 |
| 2017-03-28 | 4,720 | 4,750 | 4,705 | 4,705 | 3,200 | 2,352.50 |
| 2017-03-27 | 4,705 | 4,765 | 4,700 | 4,720 | 5,600 | 2,360 |
| 2017-03-24 | 4,820 | 4,850 | 4,705 | 4,705 | 14,000 | 2,352.50 |
| 2017-03-23 | 4,905 | 4,925 | 4,860 | 4,925 | 1,800 | 2,462.50 |
| 2017-03-22 | 4,890 | 4,980 | 4,855 | 4,930 | 4,100 | 2,465 |
| 2017-03-21 | 4,850 | 4,910 | 4,850 | 4,895 | 3,000 | 2,447.50 |
| 2017-03-17 | 4,815 | 4,835 | 4,815 | 4,825 | 1,000 | 2,412.50 |
| 2017-03-16 | 4,770 | 4,845 | 4,765 | 4,815 | 1,300 | 2,407.50 |
| 2017-03-15 | 4,785 | 4,910 | 4,770 | 4,770 | 3,200 | 2,385 |
| 2017-03-14 | 4,720 | 4,770 | 4,720 | 4,770 | 4,300 | 2,385 |
| 2017-03-13 | 4,720 | 4,785 | 4,720 | 4,765 | 2,100 | 2,382.50 |
| 2017-03-10 | 4,725 | 4,755 | 4,715 | 4,715 | 1,300 | 2,357.50 |
| 2017-03-09 | 4,800 | 4,800 | 4,705 | 4,745 | 1,200 | 2,372.50 |
| 2017-03-08 | 4,720 | 4,800 | 4,710 | 4,800 | 2,000 | 2,400 |
| 2017-03-07 | 4,730 | 4,745 | 4,720 | 4,720 | 2,800 | 2,360 |
| 2017-03-06 | 4,785 | 4,850 | 4,750 | 4,750 | 5,500 | 2,375 |
| 2017-03-03 | 4,730 | 5,000 | 4,730 | 4,855 | 6,100 | 2,427.50 |
| 2017-03-02 | 4,730 | 4,780 | 4,710 | 4,730 | 4,000 | 2,365 |
| 2017-03-01 | 4,675 | 4,750 | 4,675 | 4,720 | 6,600 | 2,360 |
| 2017-02-28 | 4,905 | 4,910 | 4,665 | 4,685 | 11,000 | 2,342.50 |
| 2017-02-27 | 4,920 | 4,970 | 4,915 | 4,915 | 7,600 | 2,457.50 |
| 2017-02-24 | 4,870 | 5,100 | 4,870 | 5,000 | 16,200 | 2,500 |
| 2017-02-23 | 4,725 | 5,300 | 4,725 | 4,830 | 46,600 | 2,415 |
| 2017-02-22 | 4,460 | 4,655 | 4,455 | 4,655 | 7,500 | 2,327.50 |
| 2017-02-21 | 4,395 | 4,445 | 4,310 | 4,440 | 7,600 | 2,220 |
| 2017-02-20 | 4,260 | 4,390 | 4,190 | 4,300 | 6,800 | 2,150 |
| 2017-02-17 | 4,080 | 4,160 | 4,070 | 4,150 | 4,700 | 2,075 |
| 2017-02-16 | 4,080 | 4,080 | 4,050 | 4,080 | 1,200 | 2,040 |
| 2017-02-15 | 4,065 | 4,090 | 3,980 | 4,075 | 4,200 | 2,037.50 |
| 2017-02-14 | 4,070 | 4,070 | 4,005 | 4,060 | 1,000 | 2,030 |
| 2017-02-13 | 4,025 | 4,070 | 4,025 | 4,070 | 2,600 | 2,035 |
| 2017-02-10 | 4,040 | 4,090 | 4,030 | 4,090 | 3,600 | 2,045 |
| 2017-02-09 | 4,050 | 4,060 | 4,030 | 4,060 | 1,300 | 2,030 |
| 2017-02-08 | 4,030 | 4,045 | 4,020 | 4,045 | 1,600 | 2,022.50 |
| 2017-02-07 | 4,010 | 4,020 | 3,995 | 4,015 | 2,800 | 2,007.50 |
| 2017-02-06 | 3,960 | 4,000 | 3,960 | 3,995 | 1,600 | 1,997.50 |
| 2017-02-03 | 3,970 | 3,970 | 3,925 | 3,960 | 3,800 | 1,980 |
| 2017-02-02 | 3,980 | 3,980 | 3,905 | 3,905 | 1,700 | 1,952.50 |
| 2017-02-01 | 3,905 | 3,930 | 3,890 | 3,930 | 1,800 | 1,965 |
| 2017-01-31 | 3,875 | 3,905 | 3,860 | 3,885 | 1,600 | 1,942.50 |
| 2017-01-30 | 3,875 | 3,875 | 3,835 | 3,875 | 900 | 1,937.50 |
| 2017-01-27 | 3,840 | 3,860 | 3,815 | 3,840 | 2,200 | 1,920 |
| 2017-01-26 | 3,830 | 3,830 | 3,820 | 3,830 | 1,400 | 1,915 |
| 2017-01-25 | 3,800 | 3,825 | 3,780 | 3,825 | 2,600 | 1,912.50 |
| 2017-01-24 | 3,830 | 3,830 | 3,760 | 3,790 | 600 | 1,895 |
| 2017-01-23 | 3,765 | 3,850 | 3,705 | 3,850 | 5,900 | 1,925 |
| 2017-01-20 | 3,760 | 3,790 | 3,735 | 3,750 | 1,100 | 1,875 |
| 2017-01-19 | 3,760 | 3,760 | 3,760 | 3,760 | 400 | 1,880 |
| 2017-01-18 | 3,775 | 3,810 | 3,755 | 3,760 | 1,700 | 1,880 |
| 2017-01-17 | 3,800 | 3,830 | 3,780 | 3,820 | 1,400 | 1,910 |
| 2017-01-16 | 3,800 | 3,850 | 3,800 | 3,815 | 1,500 | 1,907.50 |
| 2017-01-13 | 3,760 | 3,795 | 3,760 | 3,795 | 3,800 | 1,897.50 |
| 2017-01-12 | 3,800 | 3,830 | 3,755 | 3,830 | 2,500 | 1,915 |
| 2017-01-11 | 3,790 | 3,790 | 3,730 | 3,750 | 3,700 | 1,875 |
| 2017-01-10 | 3,870 | 3,870 | 3,780 | 3,790 | 3,300 | 1,895 |
| 2017-01-06 | 3,900 | 3,905 | 3,845 | 3,870 | 6,300 | 1,935 |
| 2017-01-05 | 3,980 | 3,980 | 3,940 | 3,940 | 4,700 | 1,970 |
| 2017-01-04 | 3,935 | 4,095 | 3,905 | 3,930 | 7,800 | 1,965 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2006-03-28]1株→2株
