2427 (株)アウトソーシング 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 | 2,039 | 2,080 | 2,032 | 2,054 | 969,700 | 2,054 |
| 2017-12-28 | 2,060 | 2,061 | 2,024 | 2,026 | 644,000 | 2,026 |
| 2017-12-27 | 2,010 | 2,067 | 2,008 | 2,062 | 885,900 | 2,062 |
| 2017-12-26 | 2,025 | 2,038 | 1,994 | 2,019 | 1,271,500 | 2,019 |
| 2017-12-25 | 2,021 | 2,055 | 2,018 | 2,026 | 1,116,800 | 2,026 |
| 2017-12-22 | 2,030 | 2,037 | 2,004 | 2,012 | 1,426,600 | 2,012 |
| 2017-12-21 | 2,050 | 2,071 | 2,030 | 2,054 | 1,279,400 | 2,054 |
| 2017-12-20 | 2,101 | 2,106 | 2,073 | 2,087 | 764,100 | 2,087 |
| 2017-12-19 | 2,087 | 2,118 | 2,075 | 2,099 | 1,287,000 | 2,099 |
| 2017-12-18 | 2,062 | 2,082 | 2,035 | 2,078 | 1,241,000 | 2,078 |
| 2017-12-15 | 2,071 | 2,073 | 2,030 | 2,047 | 1,792,800 | 2,047 |
| 2017-12-14 | 2,059 | 2,105 | 2,003 | 2,092 | 1,992,400 | 2,092 |
| 2017-12-13 | 2,049 | 2,085 | 2,042 | 2,070 | 1,479,200 | 2,070 |
| 2017-12-12 | 2,028 | 2,064 | 2,011 | 2,032 | 1,312,100 | 2,032 |
| 2017-12-11 | 2,005 | 2,014 | 1,972 | 2,012 | 992,500 | 2,012 |
| 2017-12-08 | 1,960 | 1,993 | 1,940 | 1,993 | 1,078,600 | 1,993 |
| 2017-12-07 | 1,950 | 1,985 | 1,944 | 1,969 | 931,500 | 1,969 |
| 2017-12-06 | 1,987 | 2,000 | 1,885 | 1,934 | 1,303,700 | 1,934 |
| 2017-12-05 | 1,972 | 1,985 | 1,932 | 1,982 | 1,019,700 | 1,982 |
| 2017-12-04 | 1,977 | 2,018 | 1,970 | 1,972 | 1,104,300 | 1,972 |
| 2017-12-01 | 1,998 | 2,000 | 1,946 | 1,987 | 1,520,900 | 1,987 |
| 2017-11-30 | 1,912 | 1,972 | 1,905 | 1,972 | 1,959,800 | 1,972 |
| 2017-11-29 | 1,935 | 1,937 | 1,893 | 1,908 | 1,610,400 | 1,908 |
| 2017-11-28 | 1,933 | 1,952 | 1,871 | 1,916 | 1,600,300 | 1,916 |
| 2017-11-27 | 1,880 | 1,932 | 1,866 | 1,924 | 1,812,700 | 1,924 |
| 2017-11-24 | 1,847 | 1,884 | 1,825 | 1,858 | 1,158,900 | 1,858 |
| 2017-11-22 | 1,855 | 1,864 | 1,823 | 1,856 | 1,286,300 | 1,856 |
| 2017-11-21 | 1,896 | 1,896 | 1,789 | 1,855 | 3,577,800 | 1,855 |
| 2017-11-20 | 1,856 | 1,897 | 1,833 | 1,897 | 1,539,600 | 1,897 |
| 2017-11-17 | 1,831 | 1,855 | 1,807 | 1,833 | 2,247,500 | 1,833 |
| 2017-11-16 | 1,730 | 1,805 | 1,718 | 1,798 | 1,734,100 | 1,798 |
| 2017-11-15 | 1,779 | 1,794 | 1,697 | 1,711 | 1,962,500 | 1,711 |
| 2017-11-13 | 1,721 | 1,726 | 1,677 | 1,705 | 1,124,900 | 1,705 |
| 2017-11-10 | 1,713 | 1,723 | 1,696 | 1,704 | 996,400 | 1,704 |
| 2017-11-09 | 1,722 | 1,779 | 1,690 | 1,732 | 1,713,800 | 1,732 |
| 2017-11-08 | 1,724 | 1,744 | 1,703 | 1,710 | 1,242,100 | 1,710 |
| 2017-11-07 | 1,723 | 1,777 | 1,690 | 1,744 | 1,633,200 | 1,744 |
| 2017-11-06 | 1,746 | 1,793 | 1,729 | 1,760 | 2,521,000 | 1,760 |
| 2017-11-02 | 1,620 | 1,748 | 1,620 | 1,709 | 5,023,300 | 1,709 |
| 2017-11-01 | 1,564 | 1,609 | 1,535 | 1,577 | 2,056,400 | 1,577 |
| 2017-10-31 | 1,563 | 1,564 | 1,531 | 1,559 | 1,017,200 | 1,559 |
| 2017-10-30 | 1,539 | 1,577 | 1,539 | 1,574 | 1,530,500 | 1,574 |
| 2017-10-27 | 1,514 | 1,525 | 1,505 | 1,522 | 697,800 | 1,522 |
| 2017-10-26 | 1,468 | 1,515 | 1,461 | 1,503 | 976,900 | 1,503 |
| 2017-10-25 | 1,483 | 1,498 | 1,465 | 1,472 | 968,100 | 1,472 |
| 2017-10-24 | 1,507 | 1,511 | 1,460 | 1,483 | 1,233,800 | 1,483 |
| 2017-10-23 | 1,490 | 1,509 | 1,476 | 1,507 | 1,018,300 | 1,507 |
| 2017-10-20 | 1,477 | 1,489 | 1,466 | 1,482 | 643,100 | 1,482 |
| 2017-10-19 | 1,485 | 1,499 | 1,474 | 1,480 | 668,800 | 1,480 |
| 2017-10-18 | 1,516 | 1,525 | 1,475 | 1,483 | 747,600 | 1,483 |
| 2017-10-17 | 1,500 | 1,524 | 1,490 | 1,518 | 699,100 | 1,518 |
| 2017-10-16 | 1,546 | 1,547 | 1,506 | 1,511 | 1,155,200 | 1,511 |
| 2017-10-13 | 1,543 | 1,557 | 1,525 | 1,552 | 914,000 | 1,552 |
| 2017-10-12 | 1,534 | 1,549 | 1,516 | 1,537 | 977,200 | 1,537 |
| 2017-10-11 | 1,535 | 1,558 | 1,514 | 1,524 | 1,311,900 | 1,524 |
| 2017-10-10 | 1,462 | 1,514 | 1,462 | 1,513 | 1,563,500 | 1,513 |
| 2017-10-06 | 1,453 | 1,471 | 1,436 | 1,450 | 1,192,100 | 1,450 |
| 2017-10-05 | 1,495 | 1,496 | 1,443 | 1,446 | 1,372,000 | 1,446 |
| 2017-10-04 | 1,512 | 1,529 | 1,471 | 1,489 | 1,826,200 | 1,489 |
| 2017-10-03 | 1,570 | 1,571 | 1,496 | 1,507 | 1,834,600 | 1,507 |
| 2017-10-02 | 1,594 | 1,597 | 1,537 | 1,552 | 2,693,700 | 1,552 |
| 2017-09-29 | 1,486 | 1,566 | 1,475 | 1,565 | 3,245,800 | 1,565 |
| 2017-09-28 | 1,412 | 1,480 | 1,395 | 1,479 | 2,805,400 | 1,479 |
| 2017-09-27 | 1,370 | 1,403 | 1,345 | 1,399 | 1,490,900 | 1,399 |
| 2017-09-26 | 6,860 | 6,910 | 6,790 | 6,850 | 210,600 | 1,370 |
| 2017-09-25 | 6,750 | 6,930 | 6,710 | 6,910 | 287,100 | 1,382 |
| 2017-09-22 | 6,850 | 6,860 | 6,640 | 6,650 | 297,000 | 1,330 |
| 2017-09-21 | 7,200 | 7,220 | 6,720 | 6,790 | 751,300 | 1,358 |
| 2017-09-20 | 7,230 | 7,470 | 7,180 | 7,200 | 468,000 | 1,440 |
| 2017-09-19 | 7,190 | 7,280 | 7,090 | 7,190 | 373,900 | 1,438 |
| 2017-09-15 | 7,030 | 7,110 | 6,960 | 7,050 | 216,300 | 1,410 |
| 2017-09-14 | 7,130 | 7,140 | 6,980 | 7,050 | 247,600 | 1,410 |
| 2017-09-13 | 7,120 | 7,180 | 7,060 | 7,100 | 223,700 | 1,420 |
| 2017-09-12 | 7,020 | 7,060 | 6,860 | 7,040 | 278,800 | 1,408 |
| 2017-09-11 | 6,950 | 7,010 | 6,880 | 7,000 | 204,800 | 1,400 |
| 2017-09-08 | 6,930 | 7,020 | 6,870 | 6,890 | 153,400 | 1,378 |
| 2017-09-07 | 7,050 | 7,150 | 6,820 | 6,940 | 318,900 | 1,388 |
| 2017-09-06 | 6,800 | 7,060 | 6,730 | 6,970 | 310,300 | 1,394 |
| 2017-09-05 | 7,020 | 7,130 | 6,780 | 6,820 | 412,100 | 1,364 |
| 2017-09-04 | 7,180 | 7,200 | 6,920 | 6,950 | 399,000 | 1,390 |
| 2017-09-01 | 7,200 | 7,380 | 7,130 | 7,160 | 681,700 | 1,432 |
| 2017-08-31 | 7,310 | 7,490 | 7,140 | 7,230 | 521,900 | 1,446 |
| 2017-08-30 | 7,380 | 7,660 | 7,170 | 7,310 | 784,600 | 1,462 |
| 2017-08-29 | 7,050 | 7,290 | 7,020 | 7,280 | 669,700 | 1,456 |
| 2017-08-28 | 6,830 | 6,960 | 6,680 | 6,940 | 436,900 | 1,388 |
| 2017-08-25 | 6,850 | 6,890 | 6,720 | 6,770 | 158,100 | 1,354 |
| 2017-08-24 | 6,600 | 6,850 | 6,600 | 6,760 | 247,600 | 1,352 |
| 2017-08-23 | 6,500 | 6,640 | 6,500 | 6,560 | 193,300 | 1,312 |
| 2017-08-22 | 6,640 | 6,700 | 6,460 | 6,490 | 309,900 | 1,298 |
| 2017-08-21 | 6,600 | 6,690 | 6,600 | 6,690 | 209,100 | 1,338 |
| 2017-08-18 | 6,620 | 6,720 | 6,600 | 6,610 | 175,100 | 1,322 |
| 2017-08-17 | 6,590 | 6,730 | 6,590 | 6,690 | 221,400 | 1,338 |
| 2017-08-16 | 6,660 | 6,670 | 6,530 | 6,650 | 272,000 | 1,330 |
| 2017-08-15 | 6,620 | 6,630 | 6,530 | 6,570 | 203,200 | 1,314 |
| 2017-08-14 | 6,500 | 6,630 | 6,500 | 6,570 | 306,800 | 1,314 |
| 2017-08-10 | 6,400 | 6,600 | 6,400 | 6,560 | 449,600 | 1,312 |
| 2017-08-09 | 6,300 | 6,490 | 6,280 | 6,390 | 438,500 | 1,278 |
| 2017-08-08 | 6,280 | 6,380 | 6,260 | 6,310 | 472,900 | 1,262 |
| 2017-08-07 | 6,250 | 6,470 | 6,240 | 6,370 | 487,000 | 1,274 |
| 2017-08-04 | 5,970 | 6,190 | 5,970 | 6,150 | 414,200 | 1,230 |
| 2017-08-03 | 5,950 | 6,010 | 5,880 | 6,010 | 532,400 | 1,202 |
| 2017-08-02 | 5,700 | 5,960 | 5,640 | 5,820 | 787,600 | 1,164 |
| 2017-08-01 | 5,500 | 5,550 | 5,370 | 5,430 | 231,700 | 1,086 |
| 2017-07-31 | 5,520 | 5,520 | 5,400 | 5,510 | 217,500 | 1,102 |
| 2017-07-28 | 5,530 | 5,540 | 5,420 | 5,500 | 397,900 | 1,100 |
| 2017-07-27 | 5,540 | 5,580 | 5,490 | 5,550 | 241,300 | 1,110 |
| 2017-07-26 | 5,610 | 5,620 | 5,480 | 5,530 | 177,000 | 1,106 |
| 2017-07-25 | 5,690 | 5,690 | 5,580 | 5,600 | 151,300 | 1,120 |
| 2017-07-24 | 5,690 | 5,740 | 5,660 | 5,680 | 213,800 | 1,136 |
| 2017-07-21 | 5,640 | 5,700 | 5,630 | 5,690 | 170,800 | 1,138 |
| 2017-07-20 | 5,590 | 5,670 | 5,570 | 5,640 | 157,700 | 1,128 |
| 2017-07-19 | 5,540 | 5,620 | 5,530 | 5,570 | 186,000 | 1,114 |
| 2017-07-18 | 5,500 | 5,540 | 5,450 | 5,540 | 166,600 | 1,108 |
| 2017-07-14 | 5,530 | 5,570 | 5,480 | 5,560 | 177,600 | 1,112 |
| 2017-07-13 | 5,400 | 5,520 | 5,400 | 5,450 | 191,600 | 1,090 |
| 2017-07-12 | 5,350 | 5,410 | 5,300 | 5,340 | 186,200 | 1,068 |
| 2017-07-11 | 5,220 | 5,400 | 5,140 | 5,390 | 252,000 | 1,078 |
| 2017-07-10 | 5,220 | 5,280 | 5,100 | 5,190 | 312,900 | 1,038 |
| 2017-07-07 | 5,050 | 5,150 | 5,010 | 5,120 | 286,600 | 1,024 |
| 2017-07-06 | 5,270 | 5,280 | 5,120 | 5,120 | 216,700 | 1,024 |
| 2017-07-05 | 5,150 | 5,290 | 5,070 | 5,270 | 289,600 | 1,054 |
| 2017-07-04 | 5,450 | 5,460 | 5,200 | 5,230 | 541,100 | 1,046 |
| 2017-07-03 | 5,490 | 5,510 | 5,380 | 5,430 | 211,900 | 1,086 |
| 2017-06-30 | 5,470 | 5,500 | 5,410 | 5,480 | 266,000 | 1,096 |
| 2017-06-29 | 5,580 | 5,630 | 5,530 | 5,610 | 184,300 | 1,122 |
| 2017-06-28 | 5,740 | 5,740 | 5,510 | 5,540 | 395,100 | 1,108 |
| 2017-06-27 | 5,650 | 5,780 | 5,630 | 5,780 | 340,400 | 1,156 |
| 2017-06-26 | 5,590 | 5,630 | 5,500 | 5,600 | 187,300 | 1,120 |
| 2017-06-23 | 5,650 | 5,670 | 5,510 | 5,570 | 263,100 | 1,114 |
| 2017-06-22 | 5,680 | 5,720 | 5,550 | 5,630 | 219,200 | 1,126 |
| 2017-06-21 | 5,610 | 5,780 | 5,610 | 5,650 | 352,700 | 1,130 |
| 2017-06-20 | 5,640 | 5,690 | 5,530 | 5,600 | 264,400 | 1,120 |
| 2017-06-19 | 5,280 | 5,550 | 5,280 | 5,540 | 349,800 | 1,108 |
| 2017-06-16 | 5,320 | 5,350 | 5,260 | 5,290 | 206,300 | 1,058 |
| 2017-06-15 | 5,370 | 5,430 | 5,340 | 5,340 | 170,000 | 1,068 |
| 2017-06-14 | 5,460 | 5,470 | 5,340 | 5,380 | 285,100 | 1,076 |
| 2017-06-13 | 5,400 | 5,420 | 5,300 | 5,370 | 251,300 | 1,074 |
| 2017-06-12 | 5,300 | 5,460 | 5,250 | 5,420 | 443,400 | 1,084 |
| 2017-06-09 | 5,270 | 5,320 | 5,240 | 5,320 | 513,700 | 1,064 |
| 2017-06-08 | 5,070 | 5,340 | 5,020 | 5,300 | 899,600 | 1,060 |
| 2017-06-07 | 5,040 | 5,060 | 4,940 | 5,040 | 364,800 | 1,008 |
| 2017-06-06 | 5,130 | 5,150 | 4,985 | 5,010 | 247,400 | 1,002 |
| 2017-06-05 | 5,060 | 5,170 | 5,030 | 5,130 | 313,000 | 1,026 |
| 2017-06-02 | 5,120 | 5,130 | 5,010 | 5,030 | 250,200 | 1,006 |
| 2017-06-01 | 5,060 | 5,150 | 5,040 | 5,100 | 292,400 | 1,020 |
| 2017-05-31 | 5,000 | 5,110 | 4,960 | 5,060 | 321,900 | 1,012 |
| 2017-05-30 | 5,120 | 5,140 | 4,965 | 5,040 | 498,700 | 1,008 |
| 2017-05-29 | 5,070 | 5,150 | 5,000 | 5,110 | 407,100 | 1,022 |
| 2017-05-26 | 5,010 | 5,050 | 4,885 | 5,050 | 516,100 | 1,010 |
| 2017-05-25 | 4,910 | 5,080 | 4,910 | 5,030 | 449,800 | 1,006 |
| 2017-05-24 | 4,835 | 4,905 | 4,775 | 4,875 | 285,500 | 975 |
| 2017-05-23 | 4,830 | 4,885 | 4,795 | 4,805 | 319,500 | 961 |
| 2017-05-22 | 4,800 | 4,800 | 4,735 | 4,790 | 260,400 | 958 |
| 2017-05-19 | 4,805 | 4,850 | 4,690 | 4,745 | 418,300 | 949 |
| 2017-05-18 | 4,705 | 4,810 | 4,680 | 4,790 | 258,800 | 958 |
| 2017-05-17 | 4,855 | 4,910 | 4,820 | 4,845 | 494,200 | 969 |
| 2017-05-16 | 4,865 | 4,930 | 4,825 | 4,920 | 418,700 | 984 |
| 2017-05-15 | 4,750 | 4,850 | 4,750 | 4,850 | 322,400 | 970 |
| 2017-05-12 | 4,800 | 4,805 | 4,715 | 4,785 | 266,100 | 957 |
| 2017-05-11 | 4,850 | 4,850 | 4,725 | 4,785 | 453,100 | 957 |
| 2017-05-10 | 4,800 | 4,870 | 4,745 | 4,865 | 798,300 | 973 |
| 2017-05-09 | 4,545 | 4,825 | 4,510 | 4,690 | 1,283,200 | 938 |
| 2017-05-08 | 4,345 | 4,385 | 4,280 | 4,365 | 331,900 | 873 |
| 2017-05-02 | 4,300 | 4,360 | 4,270 | 4,310 | 233,500 | 862 |
| 2017-05-01 | 4,275 | 4,365 | 4,275 | 4,295 | 285,900 | 859 |
| 2017-04-28 | 4,295 | 4,320 | 4,215 | 4,275 | 284,500 | 855 |
| 2017-04-27 | 4,165 | 4,305 | 4,140 | 4,265 | 398,000 | 853 |
| 2017-04-26 | 4,135 | 4,180 | 4,090 | 4,140 | 324,000 | 828 |
| 2017-04-25 | 4,015 | 4,120 | 4,015 | 4,090 | 255,800 | 818 |
| 2017-04-24 | 4,060 | 4,095 | 3,980 | 4,015 | 309,700 | 803 |
| 2017-04-21 | 4,035 | 4,060 | 3,980 | 4,035 | 261,400 | 807 |
| 2017-04-20 | 4,085 | 4,140 | 4,015 | 4,030 | 300,500 | 806 |
| 2017-04-19 | 4,085 | 4,225 | 4,085 | 4,110 | 339,100 | 822 |
| 2017-04-18 | 4,165 | 4,205 | 4,065 | 4,080 | 279,000 | 816 |
| 2017-04-17 | 3,935 | 4,145 | 3,935 | 4,125 | 426,200 | 825 |
| 2017-04-14 | 4,025 | 4,095 | 3,960 | 3,995 | 304,600 | 799 |
| 2017-04-13 | 3,930 | 4,140 | 3,885 | 4,095 | 458,800 | 819 |
| 2017-04-12 | 3,915 | 3,995 | 3,785 | 3,970 | 655,600 | 794 |
| 2017-04-11 | 4,390 | 4,445 | 3,990 | 4,110 | 1,115,600 | 822 |
| 2017-04-10 | 4,500 | 4,515 | 4,285 | 4,375 | 416,300 | 875 |
| 2017-04-07 | 4,430 | 4,560 | 4,370 | 4,480 | 447,600 | 896 |
| 2017-04-06 | 4,435 | 4,535 | 4,400 | 4,430 | 659,300 | 886 |
| 2017-04-05 | 4,370 | 4,420 | 4,325 | 4,390 | 229,700 | 878 |
| 2017-04-04 | 4,425 | 4,465 | 4,270 | 4,300 | 333,900 | 860 |
| 2017-04-03 | 4,370 | 4,470 | 4,300 | 4,420 | 311,600 | 884 |
| 2017-03-31 | 4,450 | 4,570 | 4,415 | 4,420 | 357,700 | 884 |
| 2017-03-30 | 4,515 | 4,525 | 4,340 | 4,415 | 516,100 | 883 |
| 2017-03-29 | 4,360 | 4,550 | 4,355 | 4,535 | 652,700 | 907 |
| 2017-03-28 | 4,140 | 4,365 | 4,140 | 4,330 | 635,600 | 866 |
| 2017-03-27 | 4,135 | 4,185 | 4,070 | 4,080 | 194,900 | 816 |
| 2017-03-24 | 4,080 | 4,135 | 4,045 | 4,135 | 344,300 | 827 |
| 2017-03-23 | 4,150 | 4,185 | 4,045 | 4,075 | 180,000 | 815 |
| 2017-03-22 | 4,120 | 4,210 | 4,080 | 4,165 | 340,500 | 833 |
| 2017-03-21 | 4,200 | 4,225 | 4,130 | 4,190 | 301,700 | 838 |
| 2017-03-17 | 4,160 | 4,200 | 4,125 | 4,190 | 327,300 | 838 |
| 2017-03-16 | 4,070 | 4,160 | 4,060 | 4,115 | 242,600 | 823 |
| 2017-03-15 | 4,150 | 4,150 | 4,060 | 4,070 | 224,700 | 814 |
| 2017-03-14 | 4,035 | 4,165 | 4,015 | 4,150 | 743,800 | 830 |
| 2017-03-13 | 4,005 | 4,035 | 3,975 | 4,005 | 250,000 | 801 |
| 2017-03-10 | 3,935 | 4,025 | 3,930 | 3,990 | 397,800 | 798 |
| 2017-03-09 | 3,865 | 3,930 | 3,855 | 3,920 | 220,800 | 784 |
| 2017-03-08 | 3,835 | 3,880 | 3,810 | 3,865 | 153,500 | 773 |
| 2017-03-07 | 3,890 | 3,895 | 3,805 | 3,850 | 197,800 | 770 |
| 2017-03-06 | 3,865 | 3,900 | 3,855 | 3,890 | 162,600 | 778 |
| 2017-03-03 | 3,905 | 3,940 | 3,845 | 3,855 | 321,500 | 771 |
| 2017-03-02 | 3,860 | 3,935 | 3,830 | 3,885 | 602,100 | 777 |
| 2017-03-01 | 3,785 | 3,860 | 3,740 | 3,845 | 252,500 | 769 |
| 2017-02-28 | 3,760 | 3,820 | 3,695 | 3,785 | 269,800 | 757 |
| 2017-02-27 | 3,745 | 3,800 | 3,735 | 3,740 | 178,800 | 748 |
| 2017-02-24 | 3,720 | 3,845 | 3,710 | 3,775 | 372,800 | 755 |
| 2017-02-23 | 3,680 | 3,730 | 3,650 | 3,705 | 147,500 | 741 |
| 2017-02-22 | 3,735 | 3,750 | 3,620 | 3,680 | 312,200 | 736 |
| 2017-02-21 | 3,745 | 3,775 | 3,685 | 3,750 | 210,700 | 750 |
| 2017-02-20 | 3,785 | 3,870 | 3,680 | 3,735 | 253,300 | 747 |
| 2017-02-17 | 3,795 | 3,795 | 3,715 | 3,735 | 150,300 | 747 |
| 2017-02-16 | 3,780 | 3,830 | 3,745 | 3,750 | 181,700 | 750 |
| 2017-02-15 | 3,835 | 3,920 | 3,770 | 3,815 | 661,200 | 763 |
| 2017-02-14 | 3,700 | 3,725 | 3,655 | 3,695 | 226,200 | 739 |
| 2017-02-13 | 3,710 | 3,735 | 3,640 | 3,700 | 217,500 | 740 |
| 2017-02-10 | 3,660 | 3,735 | 3,640 | 3,685 | 231,500 | 737 |
| 2017-02-09 | 3,635 | 3,665 | 3,595 | 3,615 | 176,800 | 723 |
| 2017-02-08 | 3,610 | 3,640 | 3,560 | 3,630 | 123,700 | 726 |
| 2017-02-07 | 3,635 | 3,675 | 3,575 | 3,590 | 153,400 | 718 |
| 2017-02-06 | 3,615 | 3,680 | 3,585 | 3,655 | 150,300 | 731 |
| 2017-02-03 | 3,645 | 3,705 | 3,575 | 3,605 | 235,700 | 721 |
| 2017-02-02 | 3,700 | 3,735 | 3,625 | 3,650 | 304,200 | 730 |
| 2017-02-01 | 3,750 | 3,790 | 3,675 | 3,705 | 240,600 | 741 |
| 2017-01-31 | 3,825 | 3,845 | 3,780 | 3,795 | 181,400 | 759 |
| 2017-01-30 | 3,830 | 3,895 | 3,785 | 3,865 | 188,400 | 773 |
| 2017-01-27 | 3,845 | 3,890 | 3,825 | 3,845 | 276,300 | 769 |
| 2017-01-26 | 3,955 | 3,955 | 3,840 | 3,860 | 346,100 | 772 |
| 2017-01-25 | 3,935 | 3,965 | 3,885 | 3,945 | 358,700 | 789 |
| 2017-01-24 | 3,900 | 3,950 | 3,855 | 3,885 | 258,500 | 777 |
| 2017-01-23 | 3,945 | 3,975 | 3,905 | 3,920 | 331,000 | 784 |
| 2017-01-20 | 3,840 | 3,970 | 3,830 | 3,945 | 376,700 | 789 |
| 2017-01-19 | 3,825 | 3,890 | 3,770 | 3,870 | 414,500 | 774 |
| 2017-01-18 | 3,725 | 3,825 | 3,725 | 3,775 | 394,400 | 755 |
| 2017-01-17 | 3,745 | 3,770 | 3,720 | 3,725 | 177,900 | 745 |
| 2017-01-16 | 3,745 | 3,785 | 3,715 | 3,745 | 196,300 | 749 |
| 2017-01-13 | 3,695 | 3,780 | 3,695 | 3,770 | 186,300 | 754 |
| 2017-01-12 | 3,735 | 3,790 | 3,670 | 3,705 | 193,600 | 741 |
| 2017-01-11 | 3,765 | 3,780 | 3,695 | 3,750 | 187,200 | 750 |
| 2017-01-10 | 3,700 | 3,810 | 3,690 | 3,795 | 296,100 | 759 |
| 2017-01-06 | 3,685 | 3,870 | 3,665 | 3,840 | 515,100 | 768 |
| 2017-01-05 | 3,560 | 3,730 | 3,560 | 3,685 | 407,700 | 737 |
| 2017-01-04 | 3,665 | 3,710 | 3,535 | 3,555 | 301,400 | 711 |
分割・併合履歴 ： [2017-09-27]1株→5株 [2010-11-10]1株→100株 [2005-01-26]1株→10株
