2483 (株)翻訳センター 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 | 4,195 | 4,200 | 4,175 | 4,175 | 3,000 | 2,087.50 |
| 2017-12-28 | 4,250 | 4,270 | 4,205 | 4,205 | 3,800 | 2,102.50 |
| 2017-12-27 | 4,290 | 4,290 | 4,160 | 4,215 | 7,300 | 2,107.50 |
| 2017-12-26 | 4,135 | 4,300 | 4,125 | 4,155 | 19,300 | 2,077.50 |
| 2017-12-25 | 4,000 | 4,000 | 3,975 | 3,980 | 3,200 | 1,990 |
| 2017-12-22 | 4,000 | 4,000 | 3,980 | 4,000 | 2,600 | 2,000 |
| 2017-12-21 | 4,000 | 4,025 | 3,970 | 3,980 | 6,000 | 1,990 |
| 2017-12-20 | 3,975 | 4,010 | 3,975 | 3,980 | 3,500 | 1,990 |
| 2017-12-19 | 4,020 | 4,020 | 3,975 | 3,975 | 1,800 | 1,987.50 |
| 2017-12-18 | 4,030 | 4,040 | 4,000 | 4,020 | 5,200 | 2,010 |
| 2017-12-15 | 4,015 | 4,015 | 3,970 | 3,970 | 2,000 | 1,985 |
| 2017-12-14 | 4,020 | 4,020 | 4,010 | 4,015 | 700 | 2,007.50 |
| 2017-12-13 | 3,980 | 4,015 | 3,935 | 4,015 | 900 | 2,007.50 |
| 2017-12-12 | 3,995 | 3,995 | 3,975 | 3,980 | 900 | 1,990 |
| 2017-12-11 | 3,975 | 4,000 | 3,975 | 4,000 | 1,500 | 2,000 |
| 2017-12-08 | 3,990 | 4,010 | 3,985 | 4,010 | 1,600 | 2,005 |
| 2017-12-07 | 3,975 | 4,045 | 3,975 | 4,010 | 800 | 2,005 |
| 2017-12-06 | 3,995 | 4,025 | 3,960 | 3,995 | 8,900 | 1,997.50 |
| 2017-12-05 | 4,055 | 4,055 | 3,985 | 4,005 | 2,300 | 2,002.50 |
| 2017-12-04 | 3,995 | 4,090 | 3,980 | 4,055 | 8,400 | 2,027.50 |
| 2017-12-01 | 3,970 | 4,010 | 3,970 | 3,985 | 2,400 | 1,992.50 |
| 2017-11-30 | 4,010 | 4,025 | 3,950 | 3,990 | 5,000 | 1,995 |
| 2017-11-29 | 3,970 | 4,010 | 3,965 | 4,000 | 7,000 | 2,000 |
| 2017-11-28 | 3,940 | 3,955 | 3,930 | 3,955 | 2,500 | 1,977.50 |
| 2017-11-27 | 3,905 | 4,005 | 3,900 | 3,945 | 6,800 | 1,972.50 |
| 2017-11-24 | 3,900 | 3,945 | 3,885 | 3,945 | 2,100 | 1,972.50 |
| 2017-11-22 | 3,890 | 3,930 | 3,880 | 3,910 | 4,400 | 1,955 |
| 2017-11-21 | 3,880 | 3,900 | 3,880 | 3,885 | 800 | 1,942.50 |
| 2017-11-20 | 3,915 | 3,925 | 3,875 | 3,885 | 3,800 | 1,942.50 |
| 2017-11-17 | 3,930 | 3,930 | 3,905 | 3,915 | 500 | 1,957.50 |
| 2017-11-16 | 3,920 | 3,940 | 3,910 | 3,920 | 1,500 | 1,960 |
| 2017-11-15 | 3,955 | 4,005 | 3,910 | 3,920 | 5,800 | 1,960 |
| 2017-11-14 | 3,975 | 3,985 | 3,950 | 3,955 | 3,900 | 1,977.50 |
| 2017-11-13 | 3,955 | 3,990 | 3,940 | 3,960 | 4,300 | 1,980 |
| 2017-11-10 | 4,000 | 4,015 | 3,945 | 3,980 | 5,800 | 1,990 |
| 2017-11-09 | 4,050 | 4,090 | 4,010 | 4,020 | 9,900 | 2,010 |
| 2017-11-08 | 3,955 | 4,000 | 3,935 | 4,000 | 3,100 | 2,000 |
| 2017-11-07 | 3,955 | 3,960 | 3,900 | 3,955 | 7,100 | 1,977.50 |
| 2017-11-06 | 3,990 | 3,990 | 3,950 | 3,975 | 2,700 | 1,987.50 |
| 2017-11-02 | 4,000 | 4,005 | 3,960 | 3,965 | 2,600 | 1,982.50 |
| 2017-11-01 | 4,005 | 4,045 | 3,960 | 3,960 | 4,200 | 1,980 |
| 2017-10-31 | 4,050 | 4,100 | 3,990 | 4,000 | 7,500 | 2,000 |
| 2017-10-30 | 3,990 | 3,995 | 3,955 | 3,980 | 3,500 | 1,990 |
| 2017-10-27 | 3,970 | 3,990 | 3,950 | 3,970 | 6,300 | 1,985 |
| 2017-10-26 | 4,010 | 4,010 | 3,990 | 3,990 | 1,300 | 1,995 |
| 2017-10-25 | 4,040 | 4,040 | 4,000 | 4,010 | 2,800 | 2,005 |
| 2017-10-24 | 4,030 | 4,050 | 4,015 | 4,030 | 3,000 | 2,015 |
| 2017-10-23 | 4,080 | 4,140 | 4,025 | 4,055 | 12,500 | 2,027.50 |
| 2017-10-20 | 3,895 | 4,020 | 3,855 | 4,010 | 8,400 | 2,005 |
| 2017-10-19 | 3,860 | 3,915 | 3,860 | 3,910 | 4,300 | 1,955 |
| 2017-10-18 | 3,845 | 3,865 | 3,835 | 3,835 | 1,800 | 1,917.50 |
| 2017-10-17 | 3,870 | 3,870 | 3,850 | 3,850 | 1,200 | 1,925 |
| 2017-10-16 | 3,935 | 3,935 | 3,870 | 3,870 | 1,000 | 1,935 |
| 2017-10-13 | 3,945 | 3,980 | 3,895 | 3,930 | 1,400 | 1,965 |
| 2017-10-12 | 3,985 | 3,985 | 3,940 | 3,975 | 2,100 | 1,987.50 |
| 2017-10-11 | 3,940 | 4,050 | 3,910 | 3,985 | 11,300 | 1,992.50 |
| 2017-10-10 | 3,885 | 3,945 | 3,880 | 3,895 | 1,800 | 1,947.50 |
| 2017-10-06 | 3,930 | 3,955 | 3,875 | 3,905 | 4,500 | 1,952.50 |
| 2017-10-05 | 3,940 | 3,970 | 3,855 | 3,860 | 3,000 | 1,930 |
| 2017-10-04 | 3,860 | 3,920 | 3,850 | 3,910 | 2,600 | 1,955 |
| 2017-10-03 | 3,840 | 3,930 | 3,800 | 3,840 | 2,400 | 1,920 |
| 2017-10-02 | 3,970 | 3,980 | 3,845 | 3,855 | 4,000 | 1,927.50 |
| 2017-09-29 | 3,765 | 3,930 | 3,765 | 3,865 | 5,800 | 1,932.50 |
| 2017-09-28 | 3,755 | 3,755 | 3,735 | 3,750 | 1,100 | 1,875 |
| 2017-09-27 | 3,705 | 3,715 | 3,705 | 3,715 | 500 | 1,857.50 |
| 2017-09-26 | 3,710 | 3,765 | 3,710 | 3,745 | 1,400 | 1,872.50 |
| 2017-09-25 | 3,720 | 3,765 | 3,705 | 3,715 | 1,200 | 1,857.50 |
| 2017-09-22 | 3,770 | 3,770 | 3,700 | 3,740 | 2,000 | 1,870 |
| 2017-09-21 | 3,760 | 3,770 | 3,760 | 3,770 | 500 | 1,885 |
| 2017-09-20 | 3,790 | 3,790 | 3,725 | 3,725 | 1,900 | 1,862.50 |
| 2017-09-19 | 3,710 | 3,765 | 3,710 | 3,730 | 3,800 | 1,865 |
| 2017-09-15 | 3,640 | 3,685 | 3,640 | 3,655 | 800 | 1,827.50 |
| 2017-09-14 | 3,735 | 3,735 | 3,640 | 3,645 | 2,700 | 1,822.50 |
| 2017-09-13 | 3,655 | 3,695 | 3,635 | 3,695 | 2,200 | 1,847.50 |
| 2017-09-12 | 3,650 | 3,660 | 3,625 | 3,635 | 2,500 | 1,817.50 |
| 2017-09-11 | 3,600 | 3,645 | 3,595 | 3,600 | 1,300 | 1,800 |
| 2017-09-08 | 3,590 | 3,590 | 3,550 | 3,550 | 1,400 | 1,775 |
| 2017-09-07 | 3,590 | 3,590 | 3,560 | 3,575 | 1,300 | 1,787.50 |
| 2017-09-06 | 3,575 | 3,590 | 3,550 | 3,560 | 2,900 | 1,780 |
| 2017-09-05 | 3,705 | 3,705 | 3,570 | 3,610 | 3,500 | 1,805 |
| 2017-09-04 | 3,700 | 3,700 | 3,660 | 3,660 | 2,700 | 1,830 |
| 2017-09-01 | 3,760 | 3,770 | 3,720 | 3,745 | 3,600 | 1,872.50 |
| 2017-08-31 | 3,670 | 3,735 | 3,630 | 3,720 | 3,000 | 1,860 |
| 2017-08-30 | 3,645 | 3,650 | 3,620 | 3,630 | 2,600 | 1,815 |
| 2017-08-29 | 3,670 | 3,690 | 3,615 | 3,635 | 6,800 | 1,817.50 |
| 2017-08-28 | 3,680 | 3,695 | 3,650 | 3,670 | 2,500 | 1,835 |
| 2017-08-25 | 3,645 | 3,705 | 3,620 | 3,700 | 3,500 | 1,850 |
| 2017-08-24 | 3,630 | 3,640 | 3,600 | 3,610 | 4,700 | 1,805 |
| 2017-08-23 | 3,690 | 3,690 | 3,615 | 3,615 | 4,100 | 1,807.50 |
| 2017-08-22 | 3,730 | 3,745 | 3,625 | 3,690 | 5,700 | 1,845 |
| 2017-08-21 | 3,760 | 3,775 | 3,685 | 3,720 | 7,800 | 1,860 |
| 2017-08-18 | 3,775 | 3,775 | 3,740 | 3,760 | 3,000 | 1,880 |
| 2017-08-17 | 3,845 | 3,845 | 3,795 | 3,810 | 2,500 | 1,905 |
| 2017-08-16 | 3,755 | 3,840 | 3,755 | 3,840 | 2,600 | 1,920 |
| 2017-08-15 | 3,730 | 3,845 | 3,730 | 3,790 | 5,400 | 1,895 |
| 2017-08-14 | 3,790 | 3,795 | 3,710 | 3,715 | 8,800 | 1,857.50 |
| 2017-08-10 | 3,910 | 3,940 | 3,890 | 3,905 | 3,300 | 1,952.50 |
| 2017-08-09 | 3,940 | 3,940 | 3,880 | 3,940 | 13,600 | 1,970 |
| 2017-08-08 | 4,080 | 4,100 | 4,050 | 4,085 | 6,700 | 2,042.50 |
| 2017-08-07 | 4,020 | 4,060 | 4,020 | 4,055 | 3,700 | 2,027.50 |
| 2017-08-04 | 4,010 | 4,040 | 4,000 | 4,040 | 5,100 | 2,020 |
| 2017-08-03 | 4,060 | 4,080 | 4,005 | 4,050 | 3,400 | 2,025 |
| 2017-08-02 | 4,095 | 4,095 | 4,050 | 4,060 | 2,500 | 2,030 |
| 2017-08-01 | 4,090 | 4,095 | 4,000 | 4,065 | 9,100 | 2,032.50 |
| 2017-07-31 | 4,060 | 4,100 | 4,040 | 4,090 | 7,100 | 2,045 |
| 2017-07-28 | 4,065 | 4,070 | 4,030 | 4,050 | 3,600 | 2,025 |
| 2017-07-27 | 4,020 | 4,075 | 4,020 | 4,065 | 4,800 | 2,032.50 |
| 2017-07-26 | 4,000 | 4,030 | 3,900 | 4,015 | 4,000 | 2,007.50 |
| 2017-07-25 | 3,995 | 4,030 | 3,985 | 4,000 | 5,700 | 2,000 |
| 2017-07-24 | 3,910 | 3,915 | 3,890 | 3,905 | 3,400 | 1,952.50 |
| 2017-07-21 | 3,950 | 3,950 | 3,900 | 3,900 | 2,400 | 1,950 |
| 2017-07-20 | 3,925 | 3,980 | 3,895 | 3,920 | 7,900 | 1,960 |
| 2017-07-19 | 3,880 | 3,915 | 3,810 | 3,890 | 5,900 | 1,945 |
| 2017-07-18 | 3,780 | 3,915 | 3,680 | 3,915 | 14,400 | 1,957.50 |
| 2017-07-14 | 3,780 | 3,780 | 3,720 | 3,750 | 2,100 | 1,875 |
| 2017-07-13 | 3,845 | 3,850 | 3,785 | 3,795 | 4,000 | 1,897.50 |
| 2017-07-12 | 3,775 | 3,840 | 3,750 | 3,840 | 3,500 | 1,920 |
| 2017-07-11 | 3,720 | 3,740 | 3,720 | 3,740 | 900 | 1,870 |
| 2017-07-10 | 3,690 | 3,720 | 3,690 | 3,720 | 3,100 | 1,860 |
| 2017-07-07 | 3,695 | 3,700 | 3,685 | 3,690 | 3,800 | 1,845 |
| 2017-07-06 | 3,760 | 3,760 | 3,740 | 3,750 | 1,600 | 1,875 |
| 2017-07-05 | 3,755 | 3,760 | 3,725 | 3,760 | 2,800 | 1,880 |
| 2017-07-04 | 3,800 | 3,825 | 3,740 | 3,755 | 3,300 | 1,877.50 |
| 2017-07-03 | 3,720 | 3,765 | 3,710 | 3,765 | 5,700 | 1,882.50 |
| 2017-06-30 | 3,765 | 3,770 | 3,710 | 3,720 | 4,900 | 1,860 |
| 2017-06-29 | 3,800 | 3,810 | 3,775 | 3,780 | 4,700 | 1,890 |
| 2017-06-28 | 3,790 | 3,870 | 3,785 | 3,790 | 18,300 | 1,895 |
| 2017-06-27 | 3,790 | 3,795 | 3,755 | 3,775 | 5,000 | 1,887.50 |
| 2017-06-26 | 3,715 | 3,800 | 3,715 | 3,785 | 11,100 | 1,892.50 |
| 2017-06-23 | 3,700 | 3,710 | 3,690 | 3,710 | 3,300 | 1,855 |
| 2017-06-22 | 3,660 | 3,720 | 3,660 | 3,685 | 3,000 | 1,842.50 |
| 2017-06-21 | 3,690 | 3,690 | 3,620 | 3,660 | 4,500 | 1,830 |
| 2017-06-20 | 3,600 | 3,730 | 3,600 | 3,720 | 10,000 | 1,860 |
| 2017-06-19 | 3,575 | 3,575 | 3,540 | 3,575 | 2,200 | 1,787.50 |
| 2017-06-16 | 3,525 | 3,525 | 3,525 | 3,525 | 1,100 | 1,762.50 |
| 2017-06-15 | 3,530 | 3,530 | 3,520 | 3,520 | 1,000 | 1,760 |
| 2017-06-14 | 3,540 | 3,540 | 3,520 | 3,525 | 3,600 | 1,762.50 |
| 2017-06-13 | 3,520 | 3,520 | 3,505 | 3,520 | 1,800 | 1,760 |
| 2017-06-12 | 3,525 | 3,535 | 3,495 | 3,500 | 6,500 | 1,750 |
| 2017-06-09 | 3,555 | 3,555 | 3,530 | 3,540 | 1,600 | 1,770 |
| 2017-06-08 | 3,560 | 3,575 | 3,525 | 3,535 | 4,000 | 1,767.50 |
| 2017-06-07 | 3,565 | 3,565 | 3,535 | 3,560 | 1,300 | 1,780 |
| 2017-06-06 | 3,565 | 3,565 | 3,530 | 3,560 | 4,500 | 1,780 |
| 2017-06-05 | 3,540 | 3,540 | 3,530 | 3,530 | 600 | 1,765 |
| 2017-06-02 | 3,540 | 3,550 | 3,530 | 3,540 | 1,500 | 1,770 |
| 2017-06-01 | 3,530 | 3,540 | 3,525 | 3,525 | 1,300 | 1,762.50 |
| 2017-05-31 | 3,530 | 3,530 | 3,530 | 3,530 | 500 | 1,765 |
| 2017-05-30 | 3,530 | 3,545 | 3,520 | 3,530 | 2,500 | 1,765 |
| 2017-05-29 | 3,535 | 3,535 | 3,515 | 3,525 | 2,000 | 1,762.50 |
| 2017-05-26 | 3,530 | 3,555 | 3,530 | 3,530 | 1,000 | 1,765 |
| 2017-05-25 | 3,545 | 3,550 | 3,525 | 3,530 | 3,800 | 1,765 |
| 2017-05-24 | 3,565 | 3,565 | 3,530 | 3,545 | 3,700 | 1,772.50 |
| 2017-05-23 | 3,555 | 3,560 | 3,530 | 3,535 | 1,200 | 1,767.50 |
| 2017-05-22 | 3,525 | 3,555 | 3,525 | 3,555 | 800 | 1,777.50 |
| 2017-05-19 | 3,495 | 3,515 | 3,490 | 3,500 | 1,500 | 1,750 |
| 2017-05-18 | 3,520 | 3,520 | 3,490 | 3,490 | 3,600 | 1,745 |
| 2017-05-17 | 3,550 | 3,570 | 3,550 | 3,570 | 1,300 | 1,785 |
| 2017-05-16 | 3,560 | 3,570 | 3,530 | 3,570 | 2,300 | 1,785 |
| 2017-05-15 | 3,570 | 3,580 | 3,550 | 3,570 | 4,100 | 1,785 |
| 2017-05-12 | 3,590 | 3,615 | 3,515 | 3,545 | 11,400 | 1,772.50 |
| 2017-05-11 | 3,690 | 3,700 | 3,650 | 3,700 | 5,200 | 1,850 |
| 2017-05-10 | 3,630 | 3,700 | 3,630 | 3,690 | 3,300 | 1,845 |
| 2017-05-09 | 3,650 | 3,670 | 3,605 | 3,670 | 3,900 | 1,835 |
| 2017-05-08 | 3,620 | 3,650 | 3,560 | 3,615 | 3,700 | 1,807.50 |
| 2017-05-02 | 3,620 | 3,620 | 3,590 | 3,605 | 2,000 | 1,802.50 |
| 2017-05-01 | 3,620 | 3,625 | 3,535 | 3,590 | 3,000 | 1,795 |
| 2017-04-28 | 3,580 | 3,625 | 3,565 | 3,605 | 5,500 | 1,802.50 |
| 2017-04-27 | 3,540 | 3,580 | 3,535 | 3,580 | 3,100 | 1,790 |
| 2017-04-26 | 3,500 | 3,530 | 3,500 | 3,505 | 2,500 | 1,752.50 |
| 2017-04-25 | 3,510 | 3,515 | 3,490 | 3,490 | 1,300 | 1,745 |
| 2017-04-24 | 3,525 | 3,525 | 3,440 | 3,460 | 1,900 | 1,730 |
| 2017-04-21 | 3,525 | 3,525 | 3,450 | 3,465 | 2,300 | 1,732.50 |
| 2017-04-20 | 3,520 | 3,530 | 3,465 | 3,475 | 3,000 | 1,737.50 |
| 2017-04-19 | 3,330 | 3,475 | 3,320 | 3,475 | 4,400 | 1,737.50 |
| 2017-04-18 | 3,305 | 3,325 | 3,290 | 3,305 | 7,600 | 1,652.50 |
| 2017-04-17 | 3,280 | 3,300 | 3,275 | 3,290 | 3,400 | 1,645 |
| 2017-04-14 | 3,300 | 3,360 | 3,290 | 3,300 | 3,800 | 1,650 |
| 2017-04-13 | 3,320 | 3,320 | 3,290 | 3,305 | 3,100 | 1,652.50 |
| 2017-04-12 | 3,455 | 3,455 | 3,345 | 3,345 | 7,400 | 1,672.50 |
| 2017-04-11 | 3,480 | 3,490 | 3,430 | 3,430 | 6,700 | 1,715 |
| 2017-04-10 | 3,500 | 3,500 | 3,480 | 3,485 | 2,000 | 1,742.50 |
| 2017-04-07 | 3,485 | 3,520 | 3,485 | 3,500 | 2,800 | 1,750 |
| 2017-04-06 | 3,545 | 3,555 | 3,490 | 3,500 | 8,600 | 1,750 |
| 2017-04-05 | 3,610 | 3,610 | 3,550 | 3,590 | 6,900 | 1,795 |
| 2017-04-04 | 3,600 | 3,630 | 3,540 | 3,630 | 6,300 | 1,815 |
| 2017-04-03 | 3,600 | 3,635 | 3,595 | 3,595 | 1,200 | 1,797.50 |
| 2017-03-31 | 3,575 | 3,695 | 3,570 | 3,630 | 7,600 | 1,815 |
| 2017-03-30 | 3,555 | 3,615 | 3,525 | 3,560 | 3,500 | 1,780 |
| 2017-03-29 | 3,545 | 3,550 | 3,530 | 3,550 | 3,100 | 1,775 |
| 2017-03-28 | 3,600 | 3,600 | 3,545 | 3,585 | 5,300 | 1,792.50 |
| 2017-03-27 | 3,620 | 3,620 | 3,600 | 3,600 | 3,000 | 1,800 |
| 2017-03-24 | 3,625 | 3,655 | 3,595 | 3,610 | 6,100 | 1,805 |
| 2017-03-23 | 3,660 | 3,675 | 3,620 | 3,630 | 2,000 | 1,815 |
| 2017-03-22 | 3,625 | 3,725 | 3,605 | 3,620 | 8,200 | 1,810 |
| 2017-03-21 | 3,665 | 3,665 | 3,615 | 3,630 | 4,100 | 1,815 |
| 2017-03-17 | 3,630 | 3,645 | 3,600 | 3,630 | 4,400 | 1,815 |
| 2017-03-16 | 3,655 | 3,655 | 3,620 | 3,640 | 3,100 | 1,820 |
| 2017-03-15 | 3,665 | 3,665 | 3,635 | 3,655 | 4,700 | 1,827.50 |
| 2017-03-14 | 3,680 | 3,695 | 3,655 | 3,665 | 6,700 | 1,832.50 |
| 2017-03-13 | 3,700 | 3,710 | 3,650 | 3,685 | 5,100 | 1,842.50 |
| 2017-03-10 | 3,670 | 3,685 | 3,650 | 3,685 | 3,600 | 1,842.50 |
| 2017-03-09 | 3,640 | 3,665 | 3,630 | 3,650 | 3,100 | 1,825 |
| 2017-03-08 | 3,670 | 3,670 | 3,630 | 3,635 | 2,000 | 1,817.50 |
| 2017-03-07 | 3,625 | 3,670 | 3,610 | 3,635 | 4,100 | 1,817.50 |
| 2017-03-06 | 3,640 | 3,650 | 3,610 | 3,625 | 2,800 | 1,812.50 |
| 2017-03-03 | 3,610 | 3,650 | 3,575 | 3,605 | 5,200 | 1,802.50 |
| 2017-03-02 | 3,565 | 3,640 | 3,565 | 3,610 | 5,500 | 1,805 |
| 2017-03-01 | 3,580 | 3,580 | 3,540 | 3,545 | 2,400 | 1,772.50 |
| 2017-02-28 | 3,530 | 3,560 | 3,530 | 3,550 | 1,700 | 1,775 |
| 2017-02-27 | 3,510 | 3,545 | 3,500 | 3,530 | 5,200 | 1,765 |
| 2017-02-24 | 3,530 | 3,535 | 3,495 | 3,500 | 12,000 | 1,750 |
| 2017-02-23 | 3,540 | 3,540 | 3,520 | 3,525 | 3,800 | 1,762.50 |
| 2017-02-22 | 3,600 | 3,605 | 3,530 | 3,535 | 9,900 | 1,767.50 |
| 2017-02-21 | 3,650 | 3,650 | 3,580 | 3,595 | 6,500 | 1,797.50 |
| 2017-02-20 | 3,675 | 3,675 | 3,630 | 3,630 | 900 | 1,815 |
| 2017-02-17 | 3,660 | 3,660 | 3,650 | 3,650 | 1,600 | 1,825 |
| 2017-02-16 | 3,680 | 3,685 | 3,660 | 3,660 | 3,600 | 1,830 |
| 2017-02-15 | 3,685 | 3,690 | 3,665 | 3,680 | 2,300 | 1,840 |
| 2017-02-14 | 3,735 | 3,735 | 3,675 | 3,680 | 2,300 | 1,840 |
| 2017-02-13 | 3,605 | 3,730 | 3,605 | 3,730 | 5,300 | 1,865 |
| 2017-02-10 | 3,650 | 3,745 | 3,530 | 3,655 | 25,800 | 1,827.50 |
| 2017-02-09 | 3,730 | 3,750 | 3,715 | 3,750 | 8,100 | 1,875 |
| 2017-02-08 | 3,700 | 3,740 | 3,700 | 3,740 | 4,000 | 1,870 |
| 2017-02-07 | 3,730 | 3,745 | 3,700 | 3,700 | 1,200 | 1,850 |
| 2017-02-06 | 3,690 | 3,740 | 3,690 | 3,705 | 3,600 | 1,852.50 |
| 2017-02-03 | 3,690 | 3,695 | 3,685 | 3,690 | 900 | 1,845 |
| 2017-02-02 | 3,645 | 3,715 | 3,645 | 3,675 | 4,000 | 1,837.50 |
| 2017-02-01 | 3,705 | 3,730 | 3,600 | 3,665 | 8,100 | 1,832.50 |
| 2017-01-31 | 3,735 | 3,750 | 3,710 | 3,715 | 4,700 | 1,857.50 |
| 2017-01-30 | 3,750 | 3,750 | 3,715 | 3,735 | 1,800 | 1,867.50 |
| 2017-01-27 | 3,750 | 3,765 | 3,730 | 3,730 | 4,000 | 1,865 |
| 2017-01-26 | 3,725 | 3,755 | 3,725 | 3,750 | 4,700 | 1,875 |
| 2017-01-25 | 3,680 | 3,705 | 3,655 | 3,705 | 2,400 | 1,852.50 |
| 2017-01-24 | 3,650 | 3,650 | 3,640 | 3,650 | 1,600 | 1,825 |
| 2017-01-23 | 3,670 | 3,670 | 3,650 | 3,650 | 1,300 | 1,825 |
| 2017-01-20 | 3,620 | 3,670 | 3,610 | 3,670 | 1,200 | 1,835 |
| 2017-01-19 | 3,600 | 3,640 | 3,590 | 3,640 | 2,000 | 1,820 |
| 2017-01-18 | 3,605 | 3,620 | 3,565 | 3,585 | 4,100 | 1,792.50 |
| 2017-01-17 | 3,665 | 3,670 | 3,620 | 3,620 | 1,900 | 1,810 |
| 2017-01-16 | 3,680 | 3,700 | 3,670 | 3,670 | 4,100 | 1,835 |
| 2017-01-13 | 3,690 | 3,720 | 3,690 | 3,700 | 7,700 | 1,850 |
| 2017-01-12 | 3,750 | 3,750 | 3,690 | 3,715 | 13,300 | 1,857.50 |
| 2017-01-11 | 3,740 | 3,770 | 3,730 | 3,750 | 8,900 | 1,875 |
| 2017-01-10 | 3,620 | 3,715 | 3,620 | 3,715 | 8,400 | 1,857.50 |
| 2017-01-06 | 3,570 | 3,650 | 3,570 | 3,620 | 11,200 | 1,810 |
| 2017-01-05 | 3,535 | 3,565 | 3,535 | 3,565 | 5,400 | 1,782.50 |
| 2017-01-04 | 3,500 | 3,520 | 3,490 | 3,510 | 5,500 | 1,755 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2013-03-27]1株→100株