2331 ALSOK 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 | 6,250 | 6,250 | 6,110 | 6,130 | 137,000 | 1,226 |
| 2017-12-28 | 6,300 | 6,330 | 6,270 | 6,290 | 162,200 | 1,258 |
| 2017-12-27 | 6,270 | 6,300 | 6,250 | 6,280 | 121,000 | 1,256 |
| 2017-12-26 | 6,200 | 6,280 | 6,200 | 6,260 | 129,800 | 1,252 |
| 2017-12-25 | 6,200 | 6,200 | 6,150 | 6,190 | 110,000 | 1,238 |
| 2017-12-22 | 6,140 | 6,190 | 6,110 | 6,190 | 115,500 | 1,238 |
| 2017-12-21 | 6,140 | 6,150 | 6,090 | 6,130 | 123,000 | 1,226 |
| 2017-12-20 | 6,160 | 6,230 | 6,150 | 6,180 | 207,100 | 1,236 |
| 2017-12-19 | 6,100 | 6,100 | 6,050 | 6,060 | 124,100 | 1,212 |
| 2017-12-18 | 6,050 | 6,170 | 6,020 | 6,110 | 222,100 | 1,222 |
| 2017-12-15 | 5,980 | 6,010 | 5,890 | 5,970 | 319,200 | 1,194 |
| 2017-12-14 | 6,020 | 6,040 | 5,940 | 5,970 | 213,500 | 1,194 |
| 2017-12-13 | 6,060 | 6,090 | 6,000 | 6,020 | 173,100 | 1,204 |
| 2017-12-12 | 6,160 | 6,160 | 6,080 | 6,100 | 114,400 | 1,220 |
| 2017-12-11 | 6,130 | 6,130 | 6,030 | 6,130 | 134,500 | 1,226 |
| 2017-12-08 | 6,060 | 6,180 | 6,040 | 6,100 | 298,900 | 1,220 |
| 2017-12-07 | 6,050 | 6,170 | 6,040 | 6,160 | 164,500 | 1,232 |
| 2017-12-06 | 6,080 | 6,110 | 6,010 | 6,030 | 166,200 | 1,206 |
| 2017-12-05 | 6,040 | 6,100 | 6,000 | 6,100 | 144,400 | 1,220 |
| 2017-12-04 | 6,200 | 6,200 | 6,050 | 6,060 | 170,000 | 1,212 |
| 2017-12-01 | 6,230 | 6,250 | 6,020 | 6,130 | 274,500 | 1,226 |
| 2017-11-30 | 6,170 | 6,230 | 6,120 | 6,230 | 388,600 | 1,246 |
| 2017-11-29 | 6,090 | 6,170 | 6,080 | 6,160 | 296,500 | 1,232 |
| 2017-11-28 | 5,980 | 6,030 | 5,980 | 6,020 | 121,000 | 1,204 |
| 2017-11-27 | 6,030 | 6,070 | 6,020 | 6,060 | 187,600 | 1,212 |
| 2017-11-24 | 5,900 | 6,000 | 5,900 | 5,990 | 127,600 | 1,198 |
| 2017-11-22 | 5,960 | 6,000 | 5,920 | 5,960 | 166,900 | 1,192 |
| 2017-11-21 | 5,950 | 5,960 | 5,880 | 5,920 | 182,700 | 1,184 |
| 2017-11-20 | 5,840 | 5,950 | 5,810 | 5,930 | 190,000 | 1,186 |
| 2017-11-17 | 5,930 | 5,940 | 5,850 | 5,880 | 299,200 | 1,176 |
| 2017-11-16 | 5,710 | 5,870 | 5,700 | 5,830 | 319,500 | 1,166 |
| 2017-11-15 | 5,900 | 5,930 | 5,770 | 5,780 | 334,100 | 1,156 |
| 2017-11-13 | 5,990 | 6,040 | 5,980 | 5,980 | 234,000 | 1,196 |
| 2017-11-10 | 5,940 | 6,070 | 5,940 | 6,030 | 301,200 | 1,206 |
| 2017-11-09 | 6,100 | 6,120 | 5,970 | 6,030 | 319,400 | 1,206 |
| 2017-11-08 | 6,100 | 6,150 | 6,030 | 6,040 | 467,100 | 1,208 |
| 2017-11-07 | 5,910 | 6,080 | 5,900 | 6,060 | 481,500 | 1,212 |
| 2017-11-06 | 5,890 | 5,970 | 5,880 | 5,910 | 318,300 | 1,182 |
| 2017-11-02 | 5,880 | 5,960 | 5,850 | 5,920 | 644,600 | 1,184 |
| 2017-11-01 | 5,520 | 5,780 | 5,520 | 5,730 | 753,400 | 1,146 |
| 2017-10-31 | 5,440 | 5,470 | 5,200 | 5,440 | 774,800 | 1,088 |
| 2017-10-30 | 5,430 | 5,460 | 5,380 | 5,450 | 447,900 | 1,090 |
| 2017-10-27 | 5,400 | 5,470 | 5,380 | 5,470 | 390,500 | 1,094 |
| 2017-10-26 | 5,350 | 5,430 | 5,310 | 5,400 | 277,300 | 1,080 |
| 2017-10-25 | 5,410 | 5,410 | 5,340 | 5,360 | 316,000 | 1,072 |
| 2017-10-24 | 5,390 | 5,430 | 5,380 | 5,420 | 241,300 | 1,084 |
| 2017-10-23 | 5,380 | 5,410 | 5,350 | 5,400 | 279,800 | 1,080 |
| 2017-10-20 | 5,240 | 5,340 | 5,220 | 5,330 | 167,800 | 1,066 |
| 2017-10-19 | 5,290 | 5,310 | 5,240 | 5,280 | 203,000 | 1,056 |
| 2017-10-18 | 5,290 | 5,330 | 5,280 | 5,290 | 123,700 | 1,058 |
| 2017-10-17 | 5,290 | 5,320 | 5,250 | 5,310 | 250,500 | 1,062 |
| 2017-10-16 | 5,280 | 5,290 | 5,240 | 5,260 | 210,900 | 1,052 |
| 2017-10-13 | 5,200 | 5,280 | 5,160 | 5,250 | 364,800 | 1,050 |
| 2017-10-12 | 5,200 | 5,200 | 5,150 | 5,170 | 191,200 | 1,034 |
| 2017-10-11 | 5,090 | 5,200 | 5,090 | 5,180 | 334,700 | 1,036 |
| 2017-10-10 | 4,985 | 5,070 | 4,985 | 5,060 | 154,200 | 1,012 |
| 2017-10-06 | 5,070 | 5,080 | 4,995 | 5,030 | 168,700 | 1,006 |
| 2017-10-05 | 4,965 | 5,070 | 4,955 | 5,040 | 197,600 | 1,008 |
| 2017-10-04 | 5,030 | 5,040 | 4,910 | 4,965 | 482,200 | 993 |
| 2017-10-03 | 5,110 | 5,110 | 5,010 | 5,030 | 232,900 | 1,006 |
| 2017-10-02 | 5,120 | 5,130 | 5,050 | 5,070 | 236,500 | 1,014 |
| 2017-09-29 | 5,150 | 5,160 | 5,100 | 5,160 | 214,600 | 1,032 |
| 2017-09-28 | 5,040 | 5,160 | 5,010 | 5,160 | 284,500 | 1,032 |
| 2017-09-27 | 5,030 | 5,060 | 4,965 | 5,030 | 224,000 | 1,006 |
| 2017-09-26 | 5,000 | 5,120 | 4,985 | 5,090 | 258,400 | 1,018 |
| 2017-09-25 | 5,040 | 5,070 | 5,010 | 5,050 | 212,300 | 1,010 |
| 2017-09-22 | 5,040 | 5,060 | 5,000 | 5,030 | 198,100 | 1,006 |
| 2017-09-21 | 5,080 | 5,090 | 5,040 | 5,060 | 230,400 | 1,012 |
| 2017-09-20 | 5,150 | 5,150 | 5,070 | 5,100 | 291,100 | 1,020 |
| 2017-09-19 | 5,080 | 5,160 | 5,060 | 5,140 | 340,000 | 1,028 |
| 2017-09-15 | 5,070 | 5,090 | 5,030 | 5,050 | 275,800 | 1,010 |
| 2017-09-14 | 5,070 | 5,090 | 5,050 | 5,070 | 168,000 | 1,014 |
| 2017-09-13 | 5,060 | 5,090 | 5,040 | 5,070 | 178,700 | 1,014 |
| 2017-09-12 | 5,050 | 5,090 | 5,030 | 5,050 | 264,200 | 1,010 |
| 2017-09-11 | 5,020 | 5,030 | 4,980 | 5,020 | 233,100 | 1,004 |
| 2017-09-08 | 5,030 | 5,060 | 4,965 | 4,975 | 503,900 | 995 |
| 2017-09-07 | 4,750 | 4,925 | 4,735 | 4,910 | 499,800 | 982 |
| 2017-09-06 | 4,720 | 4,760 | 4,695 | 4,730 | 225,700 | 946 |
| 2017-09-05 | 4,780 | 4,820 | 4,715 | 4,720 | 250,800 | 944 |
| 2017-09-04 | 4,820 | 4,855 | 4,730 | 4,760 | 213,000 | 952 |
| 2017-09-01 | 4,810 | 4,830 | 4,790 | 4,815 | 195,200 | 963 |
| 2017-08-31 | 4,820 | 4,820 | 4,760 | 4,805 | 318,500 | 961 |
| 2017-08-30 | 4,745 | 4,825 | 4,730 | 4,825 | 330,400 | 965 |
| 2017-08-29 | 4,685 | 4,725 | 4,680 | 4,715 | 148,500 | 943 |
| 2017-08-28 | 4,670 | 4,710 | 4,655 | 4,700 | 149,300 | 940 |
| 2017-08-25 | 4,665 | 4,695 | 4,660 | 4,675 | 168,700 | 935 |
| 2017-08-24 | 4,670 | 4,725 | 4,660 | 4,665 | 176,800 | 933 |
| 2017-08-23 | 4,665 | 4,700 | 4,645 | 4,685 | 188,500 | 937 |
| 2017-08-22 | 4,720 | 4,740 | 4,660 | 4,665 | 198,500 | 933 |
| 2017-08-21 | 4,730 | 4,730 | 4,680 | 4,695 | 238,300 | 939 |
| 2017-08-18 | 4,600 | 4,740 | 4,585 | 4,730 | 434,800 | 946 |
| 2017-08-17 | 4,610 | 4,655 | 4,595 | 4,650 | 228,200 | 930 |
| 2017-08-16 | 4,640 | 4,655 | 4,610 | 4,615 | 416,200 | 923 |
| 2017-08-15 | 4,675 | 4,710 | 4,640 | 4,675 | 298,300 | 935 |
| 2017-08-14 | 4,665 | 4,715 | 4,640 | 4,640 | 313,200 | 928 |
| 2017-08-10 | 4,625 | 4,720 | 4,625 | 4,695 | 353,900 | 939 |
| 2017-08-09 | 4,690 | 4,690 | 4,615 | 4,625 | 307,300 | 925 |
| 2017-08-08 | 4,725 | 4,735 | 4,665 | 4,710 | 221,500 | 942 |
| 2017-08-07 | 4,775 | 4,805 | 4,705 | 4,710 | 437,200 | 942 |
| 2017-08-04 | 4,670 | 4,780 | 4,670 | 4,770 | 412,900 | 954 |
| 2017-08-03 | 4,690 | 4,725 | 4,670 | 4,670 | 283,700 | 934 |
| 2017-08-02 | 4,725 | 4,745 | 4,665 | 4,665 | 326,500 | 933 |
| 2017-08-01 | 4,675 | 4,695 | 4,625 | 4,675 | 585,800 | 935 |
| 2017-07-31 | 4,600 | 4,725 | 4,540 | 4,675 | 1,130,300 | 935 |
| 2017-07-28 | 4,925 | 5,020 | 4,580 | 4,800 | 1,153,900 | 960 |
| 2017-07-27 | 4,865 | 4,950 | 4,865 | 4,925 | 428,600 | 985 |
| 2017-07-26 | 4,885 | 4,890 | 4,840 | 4,890 | 309,100 | 978 |
| 2017-07-25 | 4,915 | 4,915 | 4,860 | 4,880 | 254,300 | 976 |
| 2017-07-24 | 4,880 | 4,945 | 4,870 | 4,935 | 233,100 | 987 |
| 2017-07-21 | 4,985 | 4,995 | 4,930 | 4,940 | 447,400 | 988 |
| 2017-07-20 | 5,070 | 5,100 | 5,010 | 5,030 | 237,000 | 1,006 |
| 2017-07-19 | 5,040 | 5,090 | 5,030 | 5,050 | 180,900 | 1,010 |
| 2017-07-18 | 5,120 | 5,130 | 5,030 | 5,050 | 192,700 | 1,010 |
| 2017-07-14 | 5,090 | 5,140 | 5,080 | 5,100 | 275,600 | 1,020 |
| 2017-07-13 | 5,030 | 5,110 | 5,030 | 5,090 | 281,600 | 1,018 |
| 2017-07-12 | 4,995 | 5,030 | 4,985 | 5,000 | 300,500 | 1,000 |
| 2017-07-11 | 4,925 | 5,060 | 4,905 | 5,020 | 353,200 | 1,004 |
| 2017-07-10 | 4,965 | 4,965 | 4,900 | 4,930 | 457,700 | 986 |
| 2017-07-07 | 5,020 | 5,020 | 4,930 | 4,940 | 373,100 | 988 |
| 2017-07-06 | 5,050 | 5,060 | 5,020 | 5,040 | 203,300 | 1,008 |
| 2017-07-05 | 5,010 | 5,050 | 4,970 | 5,040 | 250,600 | 1,008 |
| 2017-07-04 | 5,060 | 5,060 | 4,985 | 5,010 | 362,000 | 1,002 |
| 2017-07-03 | 5,080 | 5,090 | 5,010 | 5,040 | 416,500 | 1,008 |
| 2017-06-30 | 5,160 | 5,160 | 5,040 | 5,060 | 409,100 | 1,012 |
| 2017-06-29 | 5,180 | 5,230 | 5,170 | 5,200 | 359,200 | 1,040 |
| 2017-06-28 | 5,100 | 5,200 | 5,070 | 5,160 | 468,000 | 1,032 |
| 2017-06-27 | 5,240 | 5,250 | 5,080 | 5,100 | 634,700 | 1,020 |
| 2017-06-26 | 5,330 | 5,350 | 5,210 | 5,240 | 610,500 | 1,048 |
| 2017-06-23 | 5,380 | 5,410 | 5,320 | 5,340 | 362,000 | 1,068 |
| 2017-06-22 | 5,430 | 5,460 | 5,370 | 5,450 | 659,700 | 1,090 |
| 2017-06-21 | 5,540 | 5,540 | 5,480 | 5,490 | 264,500 | 1,098 |
| 2017-06-20 | 5,480 | 5,540 | 5,440 | 5,520 | 349,200 | 1,104 |
| 2017-06-19 | 5,370 | 5,430 | 5,360 | 5,420 | 275,100 | 1,084 |
| 2017-06-16 | 5,350 | 5,390 | 5,280 | 5,370 | 387,400 | 1,074 |
| 2017-06-15 | 5,260 | 5,360 | 5,260 | 5,350 | 241,800 | 1,070 |
| 2017-06-14 | 5,260 | 5,290 | 5,230 | 5,280 | 208,500 | 1,056 |
| 2017-06-13 | 5,280 | 5,310 | 5,250 | 5,280 | 265,500 | 1,056 |
| 2017-06-12 | 5,220 | 5,330 | 5,190 | 5,310 | 302,400 | 1,062 |
| 2017-06-09 | 5,200 | 5,240 | 5,160 | 5,190 | 385,800 | 1,038 |
| 2017-06-08 | 5,300 | 5,310 | 5,220 | 5,230 | 288,600 | 1,046 |
| 2017-06-07 | 5,240 | 5,270 | 5,210 | 5,250 | 163,500 | 1,050 |
| 2017-06-06 | 5,250 | 5,290 | 5,220 | 5,240 | 320,500 | 1,048 |
| 2017-06-05 | 5,310 | 5,350 | 5,290 | 5,330 | 295,500 | 1,066 |
| 2017-06-02 | 5,270 | 5,340 | 5,250 | 5,330 | 439,000 | 1,066 |
| 2017-06-01 | 5,180 | 5,250 | 5,160 | 5,240 | 314,500 | 1,048 |
| 2017-05-31 | 5,160 | 5,200 | 5,140 | 5,180 | 316,600 | 1,036 |
| 2017-05-30 | 5,200 | 5,200 | 5,130 | 5,170 | 261,300 | 1,034 |
| 2017-05-29 | 5,160 | 5,200 | 5,160 | 5,170 | 216,300 | 1,034 |
| 2017-05-26 | 5,150 | 5,170 | 5,070 | 5,130 | 279,400 | 1,026 |
| 2017-05-25 | 5,190 | 5,190 | 5,120 | 5,160 | 237,700 | 1,032 |
| 2017-05-24 | 5,200 | 5,210 | 5,120 | 5,160 | 443,500 | 1,032 |
| 2017-05-23 | 5,150 | 5,180 | 5,120 | 5,150 | 319,700 | 1,030 |
| 2017-05-22 | 5,050 | 5,130 | 5,040 | 5,130 | 310,100 | 1,026 |
| 2017-05-19 | 5,070 | 5,120 | 5,040 | 5,060 | 353,900 | 1,012 |
| 2017-05-18 | 5,000 | 5,120 | 5,000 | 5,070 | 556,700 | 1,014 |
| 2017-05-17 | 5,000 | 5,080 | 5,000 | 5,040 | 308,300 | 1,008 |
| 2017-05-16 | 5,050 | 5,100 | 5,030 | 5,080 | 573,700 | 1,016 |
| 2017-05-15 | 4,850 | 5,050 | 4,835 | 5,050 | 865,700 | 1,010 |
| 2017-05-12 | 4,755 | 4,860 | 4,745 | 4,860 | 640,500 | 972 |
| 2017-05-11 | 4,725 | 4,785 | 4,700 | 4,755 | 865,700 | 951 |
| 2017-05-10 | 4,620 | 4,740 | 4,610 | 4,665 | 1,482,400 | 933 |
| 2017-05-09 | 4,965 | 4,965 | 4,515 | 4,550 | 2,050,700 | 910 |
| 2017-05-08 | 4,990 | 4,995 | 4,945 | 4,995 | 633,300 | 999 |
| 2017-05-02 | 4,900 | 4,975 | 4,895 | 4,945 | 663,900 | 989 |
| 2017-05-01 | 4,870 | 4,880 | 4,820 | 4,855 | 327,800 | 971 |
| 2017-04-28 | 4,830 | 4,870 | 4,750 | 4,865 | 600,000 | 973 |
| 2017-04-27 | 4,785 | 4,890 | 4,775 | 4,850 | 827,400 | 970 |
| 2017-04-26 | 4,760 | 4,775 | 4,725 | 4,775 | 346,000 | 955 |
| 2017-04-25 | 4,720 | 4,750 | 4,690 | 4,735 | 418,100 | 947 |
| 2017-04-24 | 4,750 | 4,760 | 4,690 | 4,735 | 384,000 | 947 |
| 2017-04-21 | 4,690 | 4,710 | 4,655 | 4,700 | 456,300 | 940 |
| 2017-04-20 | 4,650 | 4,670 | 4,595 | 4,655 | 556,900 | 931 |
| 2017-04-19 | 4,715 | 4,785 | 4,680 | 4,695 | 598,800 | 939 |
| 2017-04-18 | 4,815 | 4,820 | 4,755 | 4,780 | 593,300 | 956 |
| 2017-04-17 | 4,700 | 4,775 | 4,700 | 4,760 | 513,800 | 952 |
| 2017-04-14 | 4,770 | 4,770 | 4,685 | 4,725 | 586,000 | 945 |
| 2017-04-13 | 4,650 | 4,820 | 4,640 | 4,790 | 1,084,500 | 958 |
| 2017-04-12 | 4,625 | 4,715 | 4,610 | 4,670 | 631,300 | 934 |
| 2017-04-11 | 4,650 | 4,725 | 4,635 | 4,670 | 932,800 | 934 |
| 2017-04-10 | 4,675 | 4,685 | 4,605 | 4,630 | 722,500 | 926 |
| 2017-04-07 | 4,620 | 4,645 | 4,540 | 4,620 | 948,300 | 924 |
| 2017-04-06 | 4,555 | 4,690 | 4,545 | 4,575 | 1,358,900 | 915 |
| 2017-04-05 | 4,460 | 4,615 | 4,460 | 4,555 | 1,390,600 | 911 |
| 2017-04-04 | 4,385 | 4,455 | 4,360 | 4,400 | 863,600 | 880 |
| 2017-04-03 | 4,215 | 4,395 | 4,205 | 4,370 | 827,600 | 874 |
| 2017-03-31 | 4,180 | 4,215 | 4,150 | 4,155 | 479,000 | 831 |
| 2017-03-30 | 4,250 | 4,250 | 4,175 | 4,180 | 384,800 | 836 |
| 2017-03-29 | 4,295 | 4,305 | 4,240 | 4,260 | 265,800 | 852 |
| 2017-03-28 | 4,290 | 4,340 | 4,240 | 4,260 | 365,100 | 852 |
| 2017-03-27 | 4,260 | 4,285 | 4,215 | 4,225 | 307,400 | 845 |
| 2017-03-24 | 4,305 | 4,350 | 4,285 | 4,305 | 404,800 | 861 |
| 2017-03-23 | 4,285 | 4,320 | 4,285 | 4,300 | 427,500 | 860 |
| 2017-03-22 | 4,285 | 4,355 | 4,280 | 4,285 | 390,700 | 857 |
| 2017-03-21 | 4,355 | 4,385 | 4,325 | 4,335 | 310,300 | 867 |
| 2017-03-17 | 4,400 | 4,440 | 4,390 | 4,405 | 327,700 | 881 |
| 2017-03-16 | 4,390 | 4,460 | 4,385 | 4,445 | 314,900 | 889 |
| 2017-03-15 | 4,385 | 4,435 | 4,345 | 4,425 | 258,100 | 885 |
| 2017-03-14 | 4,405 | 4,450 | 4,380 | 4,425 | 421,600 | 885 |
| 2017-03-13 | 4,265 | 4,385 | 4,250 | 4,370 | 613,600 | 874 |
| 2017-03-10 | 4,240 | 4,280 | 4,225 | 4,250 | 503,000 | 850 |
| 2017-03-09 | 4,230 | 4,230 | 4,190 | 4,200 | 357,400 | 840 |
| 2017-03-08 | 4,190 | 4,210 | 4,170 | 4,195 | 442,300 | 839 |
| 2017-03-07 | 4,210 | 4,220 | 4,185 | 4,210 | 346,200 | 842 |
| 2017-03-06 | 4,230 | 4,245 | 4,210 | 4,210 | 250,000 | 842 |
| 2017-03-03 | 4,300 | 4,320 | 4,250 | 4,255 | 252,700 | 851 |
| 2017-03-02 | 4,300 | 4,330 | 4,270 | 4,280 | 316,100 | 856 |
| 2017-03-01 | 4,250 | 4,275 | 4,225 | 4,250 | 357,100 | 850 |
| 2017-02-28 | 4,245 | 4,305 | 4,240 | 4,250 | 434,900 | 850 |
| 2017-02-27 | 4,255 | 4,270 | 4,240 | 4,245 | 329,500 | 849 |
| 2017-02-24 | 4,285 | 4,335 | 4,265 | 4,290 | 222,800 | 858 |
| 2017-02-23 | 4,320 | 4,325 | 4,285 | 4,320 | 211,000 | 864 |
| 2017-02-22 | 4,310 | 4,325 | 4,265 | 4,295 | 277,000 | 859 |
| 2017-02-21 | 4,300 | 4,335 | 4,295 | 4,330 | 151,000 | 866 |
| 2017-02-20 | 4,300 | 4,340 | 4,290 | 4,330 | 240,500 | 866 |
| 2017-02-17 | 4,245 | 4,320 | 4,230 | 4,300 | 434,500 | 860 |
| 2017-02-16 | 4,345 | 4,350 | 4,265 | 4,280 | 542,600 | 856 |
| 2017-02-15 | 4,400 | 4,400 | 4,340 | 4,370 | 406,800 | 874 |
| 2017-02-14 | 4,440 | 4,450 | 4,405 | 4,410 | 309,400 | 882 |
| 2017-02-13 | 4,455 | 4,455 | 4,390 | 4,420 | 420,200 | 884 |
| 2017-02-10 | 4,415 | 4,440 | 4,385 | 4,440 | 460,600 | 888 |
| 2017-02-09 | 4,350 | 4,385 | 4,345 | 4,355 | 351,200 | 871 |
| 2017-02-08 | 4,450 | 4,470 | 4,400 | 4,440 | 419,200 | 888 |
| 2017-02-07 | 4,400 | 4,425 | 4,370 | 4,400 | 490,600 | 880 |
| 2017-02-06 | 4,280 | 4,435 | 4,280 | 4,430 | 920,300 | 886 |
| 2017-02-03 | 4,240 | 4,260 | 4,195 | 4,245 | 1,071,700 | 849 |
| 2017-02-02 | 4,110 | 4,130 | 4,025 | 4,030 | 689,400 | 806 |
| 2017-02-01 | 4,180 | 4,195 | 4,065 | 4,110 | 922,900 | 822 |
| 2017-01-31 | 4,445 | 4,485 | 4,205 | 4,245 | 1,019,400 | 849 |
| 2017-01-30 | 4,475 | 4,475 | 4,435 | 4,460 | 248,700 | 892 |
| 2017-01-27 | 4,480 | 4,505 | 4,465 | 4,480 | 279,400 | 896 |
| 2017-01-26 | 4,445 | 4,480 | 4,420 | 4,450 | 275,400 | 890 |
| 2017-01-25 | 4,440 | 4,460 | 4,390 | 4,410 | 307,200 | 882 |
| 2017-01-24 | 4,425 | 4,450 | 4,400 | 4,415 | 400,100 | 883 |
| 2017-01-23 | 4,575 | 4,575 | 4,425 | 4,425 | 788,700 | 885 |
| 2017-01-20 | 4,650 | 4,650 | 4,580 | 4,625 | 316,400 | 925 |
| 2017-01-19 | 4,540 | 4,645 | 4,535 | 4,630 | 452,600 | 926 |
| 2017-01-18 | 4,500 | 4,535 | 4,475 | 4,500 | 320,300 | 900 |
| 2017-01-17 | 4,575 | 4,575 | 4,470 | 4,470 | 305,000 | 894 |
| 2017-01-16 | 4,560 | 4,595 | 4,545 | 4,550 | 235,700 | 910 |
| 2017-01-13 | 4,520 | 4,605 | 4,510 | 4,585 | 263,900 | 917 |
| 2017-01-12 | 4,580 | 4,580 | 4,500 | 4,525 | 319,800 | 905 |
| 2017-01-11 | 4,590 | 4,600 | 4,550 | 4,550 | 241,100 | 910 |
| 2017-01-10 | 4,615 | 4,660 | 4,585 | 4,585 | 511,000 | 917 |
| 2017-01-06 | 4,580 | 4,665 | 4,570 | 4,620 | 588,800 | 924 |
| 2017-01-05 | 4,510 | 4,615 | 4,495 | 4,595 | 613,000 | 919 |
| 2017-01-04 | 4,500 | 4,535 | 4,480 | 4,520 | 512,300 | 904 |
分割・併合履歴 ： [2023-06-29]1株→5株
