2590 ダイドーグループホールディングス(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 | 5,960 | 5,960 | 5,930 | 5,950 | 37,100 | 2,975 |
| 2017-12-28 | 5,950 | 5,980 | 5,940 | 5,960 | 40,000 | 2,980 |
| 2017-12-27 | 5,930 | 5,970 | 5,920 | 5,970 | 50,800 | 2,985 |
| 2017-12-26 | 5,940 | 5,950 | 5,890 | 5,910 | 32,900 | 2,955 |
| 2017-12-25 | 5,960 | 5,970 | 5,930 | 5,930 | 26,900 | 2,965 |
| 2017-12-22 | 5,940 | 5,970 | 5,930 | 5,960 | 43,000 | 2,980 |
| 2017-12-21 | 5,870 | 5,920 | 5,860 | 5,920 | 42,900 | 2,960 |
| 2017-12-20 | 5,820 | 5,880 | 5,820 | 5,850 | 43,900 | 2,925 |
| 2017-12-19 | 5,860 | 5,870 | 5,800 | 5,810 | 66,700 | 2,905 |
| 2017-12-18 | 5,900 | 5,930 | 5,890 | 5,900 | 40,700 | 2,950 |
| 2017-12-15 | 5,880 | 5,900 | 5,840 | 5,870 | 59,400 | 2,935 |
| 2017-12-14 | 5,920 | 5,940 | 5,910 | 5,930 | 35,200 | 2,965 |
| 2017-12-13 | 5,900 | 5,920 | 5,880 | 5,910 | 45,500 | 2,955 |
| 2017-12-12 | 5,870 | 5,880 | 5,830 | 5,860 | 46,400 | 2,930 |
| 2017-12-11 | 5,890 | 5,900 | 5,840 | 5,880 | 39,700 | 2,940 |
| 2017-12-08 | 5,750 | 5,840 | 5,730 | 5,840 | 45,900 | 2,920 |
| 2017-12-07 | 5,750 | 5,810 | 5,750 | 5,780 | 39,400 | 2,890 |
| 2017-12-06 | 5,810 | 5,830 | 5,730 | 5,750 | 42,400 | 2,875 |
| 2017-12-05 | 5,770 | 5,810 | 5,730 | 5,810 | 32,600 | 2,905 |
| 2017-12-04 | 5,830 | 5,830 | 5,770 | 5,810 | 33,000 | 2,905 |
| 2017-12-01 | 5,780 | 5,880 | 5,760 | 5,840 | 79,700 | 2,920 |
| 2017-11-30 | 5,750 | 5,830 | 5,730 | 5,790 | 112,300 | 2,895 |
| 2017-11-29 | 5,670 | 5,760 | 5,640 | 5,750 | 116,300 | 2,875 |
| 2017-11-28 | 5,540 | 5,670 | 5,530 | 5,660 | 81,100 | 2,830 |
| 2017-11-27 | 5,630 | 5,630 | 5,540 | 5,540 | 36,100 | 2,770 |
| 2017-11-24 | 5,590 | 5,620 | 5,580 | 5,620 | 16,300 | 2,810 |
| 2017-11-22 | 5,660 | 5,660 | 5,590 | 5,590 | 14,000 | 2,795 |
| 2017-11-21 | 5,590 | 5,660 | 5,580 | 5,660 | 30,500 | 2,830 |
| 2017-11-20 | 5,550 | 5,570 | 5,530 | 5,570 | 26,800 | 2,785 |
| 2017-11-17 | 5,630 | 5,630 | 5,540 | 5,550 | 28,700 | 2,775 |
| 2017-11-16 | 5,490 | 5,580 | 5,470 | 5,540 | 20,500 | 2,770 |
| 2017-11-15 | 5,600 | 5,600 | 5,490 | 5,510 | 42,700 | 2,755 |
| 2017-11-13 | 5,640 | 5,650 | 5,620 | 5,630 | 15,300 | 2,815 |
| 2017-11-10 | 5,580 | 5,640 | 5,570 | 5,620 | 37,300 | 2,810 |
| 2017-11-09 | 5,590 | 5,640 | 5,570 | 5,610 | 41,400 | 2,805 |
| 2017-11-08 | 5,600 | 5,600 | 5,570 | 5,600 | 13,700 | 2,800 |
| 2017-11-07 | 5,570 | 5,600 | 5,550 | 5,600 | 21,400 | 2,800 |
| 2017-11-06 | 5,550 | 5,600 | 5,550 | 5,570 | 25,300 | 2,785 |
| 2017-11-02 | 5,550 | 5,580 | 5,530 | 5,550 | 23,000 | 2,775 |
| 2017-11-01 | 5,560 | 5,570 | 5,530 | 5,560 | 30,200 | 2,780 |
| 2017-10-31 | 5,570 | 5,570 | 5,550 | 5,560 | 24,100 | 2,780 |
| 2017-10-30 | 5,550 | 5,580 | 5,540 | 5,570 | 35,900 | 2,785 |
| 2017-10-27 | 5,550 | 5,570 | 5,530 | 5,550 | 26,900 | 2,775 |
| 2017-10-26 | 5,480 | 5,570 | 5,480 | 5,550 | 42,600 | 2,775 |
| 2017-10-25 | 5,500 | 5,510 | 5,470 | 5,480 | 35,000 | 2,740 |
| 2017-10-24 | 5,460 | 5,490 | 5,450 | 5,490 | 28,500 | 2,745 |
| 2017-10-23 | 5,470 | 5,470 | 5,420 | 5,450 | 35,400 | 2,725 |
| 2017-10-20 | 5,400 | 5,450 | 5,400 | 5,430 | 18,800 | 2,715 |
| 2017-10-19 | 5,440 | 5,460 | 5,400 | 5,410 | 30,100 | 2,705 |
| 2017-10-18 | 5,430 | 5,460 | 5,420 | 5,450 | 22,800 | 2,725 |
| 2017-10-17 | 5,450 | 5,450 | 5,400 | 5,430 | 34,400 | 2,715 |
| 2017-10-16 | 5,420 | 5,470 | 5,410 | 5,440 | 32,300 | 2,720 |
| 2017-10-13 | 5,410 | 5,440 | 5,400 | 5,400 | 34,800 | 2,700 |
| 2017-10-12 | 5,370 | 5,420 | 5,370 | 5,410 | 20,800 | 2,705 |
| 2017-10-11 | 5,360 | 5,380 | 5,340 | 5,360 | 23,200 | 2,680 |
| 2017-10-10 | 5,360 | 5,360 | 5,330 | 5,340 | 22,500 | 2,670 |
| 2017-10-06 | 5,350 | 5,360 | 5,300 | 5,350 | 41,600 | 2,675 |
| 2017-10-05 | 5,370 | 5,390 | 5,360 | 5,360 | 16,300 | 2,680 |
| 2017-10-04 | 5,380 | 5,400 | 5,340 | 5,350 | 36,900 | 2,675 |
| 2017-10-03 | 5,390 | 5,400 | 5,360 | 5,370 | 20,500 | 2,685 |
| 2017-10-02 | 5,390 | 5,400 | 5,350 | 5,360 | 25,500 | 2,680 |
| 2017-09-29 | 5,400 | 5,410 | 5,350 | 5,360 | 32,300 | 2,680 |
| 2017-09-28 | 5,400 | 5,400 | 5,370 | 5,370 | 32,800 | 2,685 |
| 2017-09-27 | 5,360 | 5,400 | 5,340 | 5,390 | 31,100 | 2,695 |
| 2017-09-26 | 5,300 | 5,340 | 5,300 | 5,340 | 34,600 | 2,670 |
| 2017-09-25 | 5,320 | 5,320 | 5,290 | 5,300 | 21,700 | 2,650 |
| 2017-09-22 | 5,370 | 5,370 | 5,270 | 5,290 | 57,700 | 2,645 |
| 2017-09-21 | 5,360 | 5,360 | 5,330 | 5,330 | 27,000 | 2,665 |
| 2017-09-20 | 5,380 | 5,400 | 5,350 | 5,360 | 26,800 | 2,680 |
| 2017-09-19 | 5,350 | 5,430 | 5,350 | 5,400 | 32,900 | 2,700 |
| 2017-09-15 | 5,350 | 5,390 | 5,320 | 5,350 | 42,000 | 2,675 |
| 2017-09-14 | 5,390 | 5,410 | 5,370 | 5,390 | 26,500 | 2,695 |
| 2017-09-13 | 5,440 | 5,440 | 5,390 | 5,390 | 29,100 | 2,695 |
| 2017-09-12 | 5,400 | 5,420 | 5,380 | 5,410 | 26,600 | 2,705 |
| 2017-09-11 | 5,350 | 5,380 | 5,350 | 5,350 | 38,900 | 2,675 |
| 2017-09-08 | 5,350 | 5,370 | 5,320 | 5,330 | 41,900 | 2,665 |
| 2017-09-07 | 5,350 | 5,390 | 5,340 | 5,360 | 32,900 | 2,680 |
| 2017-09-06 | 5,430 | 5,440 | 5,320 | 5,330 | 72,800 | 2,665 |
| 2017-09-05 | 5,470 | 5,490 | 5,430 | 5,440 | 28,900 | 2,720 |
| 2017-09-04 | 5,510 | 5,510 | 5,460 | 5,480 | 47,100 | 2,740 |
| 2017-09-01 | 5,560 | 5,580 | 5,490 | 5,530 | 41,300 | 2,765 |
| 2017-08-31 | 5,500 | 5,560 | 5,490 | 5,560 | 44,000 | 2,780 |
| 2017-08-30 | 5,450 | 5,530 | 5,440 | 5,500 | 50,400 | 2,750 |
| 2017-08-29 | 5,480 | 5,520 | 5,410 | 5,430 | 79,700 | 2,715 |
| 2017-08-28 | 5,550 | 5,570 | 5,510 | 5,540 | 42,300 | 2,770 |
| 2017-08-25 | 5,570 | 5,580 | 5,530 | 5,560 | 24,800 | 2,780 |
| 2017-08-24 | 5,580 | 5,620 | 5,550 | 5,590 | 40,500 | 2,795 |
| 2017-08-23 | 5,560 | 5,600 | 5,530 | 5,600 | 42,900 | 2,800 |
| 2017-08-22 | 5,540 | 5,540 | 5,510 | 5,520 | 25,300 | 2,760 |
| 2017-08-21 | 5,520 | 5,560 | 5,510 | 5,560 | 19,900 | 2,780 |
| 2017-08-18 | 5,510 | 5,550 | 5,490 | 5,540 | 27,200 | 2,770 |
| 2017-08-17 | 5,540 | 5,580 | 5,530 | 5,550 | 53,200 | 2,775 |
| 2017-08-16 | 5,550 | 5,570 | 5,500 | 5,500 | 33,600 | 2,750 |
| 2017-08-15 | 5,530 | 5,560 | 5,520 | 5,550 | 30,400 | 2,775 |
| 2017-08-14 | 5,560 | 5,570 | 5,510 | 5,550 | 34,600 | 2,775 |
| 2017-08-10 | 5,530 | 5,560 | 5,510 | 5,560 | 28,700 | 2,780 |
| 2017-08-09 | 5,600 | 5,600 | 5,520 | 5,530 | 44,500 | 2,765 |
| 2017-08-08 | 5,580 | 5,610 | 5,520 | 5,610 | 58,100 | 2,805 |
| 2017-08-07 | 5,550 | 5,560 | 5,530 | 5,550 | 19,600 | 2,775 |
| 2017-08-04 | 5,550 | 5,560 | 5,520 | 5,560 | 34,800 | 2,780 |
| 2017-08-03 | 5,560 | 5,560 | 5,510 | 5,540 | 23,500 | 2,770 |
| 2017-08-02 | 5,560 | 5,560 | 5,490 | 5,540 | 47,400 | 2,770 |
| 2017-08-01 | 5,480 | 5,560 | 5,470 | 5,560 | 61,100 | 2,780 |
| 2017-07-31 | 5,500 | 5,500 | 5,450 | 5,470 | 45,900 | 2,735 |
| 2017-07-28 | 5,480 | 5,520 | 5,460 | 5,500 | 43,300 | 2,750 |
| 2017-07-27 | 5,390 | 5,490 | 5,390 | 5,450 | 79,900 | 2,725 |
| 2017-07-26 | 5,430 | 5,470 | 5,380 | 5,390 | 107,600 | 2,695 |
| 2017-07-25 | 5,480 | 5,490 | 5,420 | 5,430 | 58,700 | 2,715 |
| 2017-07-24 | 5,500 | 5,510 | 5,480 | 5,510 | 72,000 | 2,755 |
| 2017-07-21 | 5,570 | 5,580 | 5,530 | 5,540 | 74,700 | 2,770 |
| 2017-07-20 | 5,640 | 5,650 | 5,600 | 5,610 | 63,800 | 2,805 |
| 2017-07-19 | 5,600 | 5,660 | 5,600 | 5,640 | 97,300 | 2,820 |
| 2017-07-18 | 5,580 | 5,610 | 5,540 | 5,600 | 209,300 | 2,800 |
| 2017-07-14 | 5,610 | 5,650 | 5,610 | 5,610 | 266,300 | 2,805 |
| 2017-07-13 | 5,670 | 5,690 | 5,630 | 5,640 | 153,900 | 2,820 |
| 2017-07-12 | 5,730 | 5,730 | 5,670 | 5,670 | 171,100 | 2,835 |
| 2017-07-11 | 5,690 | 5,740 | 5,690 | 5,730 | 76,400 | 2,865 |
| 2017-07-10 | 5,680 | 5,730 | 5,670 | 5,690 | 83,100 | 2,845 |
| 2017-07-07 | 5,710 | 5,730 | 5,670 | 5,670 | 58,000 | 2,835 |
| 2017-07-06 | 5,730 | 5,750 | 5,710 | 5,710 | 53,400 | 2,855 |
| 2017-07-05 | 5,700 | 5,740 | 5,660 | 5,730 | 73,200 | 2,865 |
| 2017-07-04 | 5,700 | 5,710 | 5,680 | 5,700 | 61,300 | 2,850 |
| 2017-07-03 | 5,670 | 5,690 | 5,660 | 5,680 | 68,200 | 2,840 |
| 2017-06-30 | 5,670 | 5,670 | 5,600 | 5,660 | 74,500 | 2,830 |
| 2017-06-29 | 5,750 | 5,750 | 5,690 | 5,700 | 64,000 | 2,850 |
| 2017-06-28 | 5,740 | 5,760 | 5,730 | 5,750 | 59,200 | 2,875 |
| 2017-06-27 | 5,740 | 5,760 | 5,710 | 5,750 | 46,100 | 2,875 |
| 2017-06-26 | 5,730 | 5,730 | 5,710 | 5,730 | 20,800 | 2,865 |
| 2017-06-23 | 5,740 | 5,750 | 5,700 | 5,700 | 28,100 | 2,850 |
| 2017-06-22 | 5,770 | 5,780 | 5,730 | 5,740 | 42,900 | 2,870 |
| 2017-06-21 | 5,730 | 5,780 | 5,710 | 5,780 | 49,700 | 2,890 |
| 2017-06-20 | 5,750 | 5,770 | 5,690 | 5,720 | 49,700 | 2,860 |
| 2017-06-19 | 5,670 | 5,740 | 5,670 | 5,740 | 44,300 | 2,870 |
| 2017-06-16 | 5,700 | 5,700 | 5,650 | 5,670 | 37,000 | 2,835 |
| 2017-06-15 | 5,660 | 5,710 | 5,640 | 5,690 | 43,300 | 2,845 |
| 2017-06-14 | 5,700 | 5,700 | 5,640 | 5,640 | 34,300 | 2,820 |
| 2017-06-13 | 5,630 | 5,680 | 5,630 | 5,660 | 34,200 | 2,830 |
| 2017-06-12 | 5,650 | 5,660 | 5,600 | 5,630 | 47,200 | 2,815 |
| 2017-06-09 | 5,710 | 5,730 | 5,650 | 5,660 | 45,400 | 2,830 |
| 2017-06-08 | 5,730 | 5,750 | 5,700 | 5,710 | 36,700 | 2,855 |
| 2017-06-07 | 5,780 | 5,790 | 5,680 | 5,710 | 93,300 | 2,855 |
| 2017-06-06 | 5,890 | 5,890 | 5,820 | 5,820 | 50,300 | 2,910 |
| 2017-06-05 | 5,760 | 5,900 | 5,750 | 5,870 | 139,700 | 2,935 |
| 2017-06-02 | 5,730 | 5,770 | 5,660 | 5,750 | 111,900 | 2,875 |
| 2017-06-01 | 5,550 | 5,700 | 5,550 | 5,700 | 107,400 | 2,850 |
| 2017-05-31 | 5,600 | 5,600 | 5,500 | 5,530 | 58,400 | 2,765 |
| 2017-05-30 | 5,600 | 5,600 | 5,560 | 5,600 | 41,800 | 2,800 |
| 2017-05-29 | 5,490 | 5,590 | 5,460 | 5,580 | 106,300 | 2,790 |
| 2017-05-26 | 5,400 | 5,470 | 5,400 | 5,450 | 43,700 | 2,725 |
| 2017-05-25 | 5,430 | 5,440 | 5,400 | 5,400 | 30,200 | 2,700 |
| 2017-05-24 | 5,440 | 5,440 | 5,410 | 5,420 | 30,500 | 2,710 |
| 2017-05-23 | 5,450 | 5,480 | 5,410 | 5,430 | 44,800 | 2,715 |
| 2017-05-22 | 5,440 | 5,460 | 5,400 | 5,430 | 39,400 | 2,715 |
| 2017-05-19 | 5,430 | 5,430 | 5,370 | 5,400 | 31,800 | 2,700 |
| 2017-05-18 | 5,400 | 5,410 | 5,350 | 5,400 | 58,400 | 2,700 |
| 2017-05-17 | 5,460 | 5,460 | 5,410 | 5,430 | 27,700 | 2,715 |
| 2017-05-16 | 5,480 | 5,480 | 5,440 | 5,460 | 42,300 | 2,730 |
| 2017-05-15 | 5,420 | 5,460 | 5,410 | 5,460 | 37,400 | 2,730 |
| 2017-05-12 | 5,420 | 5,440 | 5,380 | 5,420 | 48,500 | 2,710 |
| 2017-05-11 | 5,450 | 5,450 | 5,400 | 5,420 | 30,500 | 2,710 |
| 2017-05-10 | 5,460 | 5,460 | 5,410 | 5,420 | 38,700 | 2,710 |
| 2017-05-09 | 5,440 | 5,450 | 5,420 | 5,440 | 37,000 | 2,720 |
| 2017-05-08 | 5,380 | 5,440 | 5,380 | 5,430 | 62,500 | 2,715 |
| 2017-05-02 | 5,320 | 5,370 | 5,320 | 5,360 | 39,800 | 2,680 |
| 2017-05-01 | 5,360 | 5,380 | 5,310 | 5,330 | 42,200 | 2,665 |
| 2017-04-28 | 5,400 | 5,420 | 5,360 | 5,360 | 28,300 | 2,680 |
| 2017-04-27 | 5,390 | 5,420 | 5,380 | 5,400 | 45,900 | 2,700 |
| 2017-04-26 | 5,370 | 5,380 | 5,330 | 5,380 | 47,200 | 2,690 |
| 2017-04-25 | 5,380 | 5,380 | 5,320 | 5,330 | 45,200 | 2,665 |
| 2017-04-24 | 5,300 | 5,350 | 5,270 | 5,350 | 44,000 | 2,675 |
| 2017-04-21 | 5,270 | 5,270 | 5,230 | 5,270 | 37,700 | 2,635 |
| 2017-04-20 | 5,300 | 5,300 | 5,190 | 5,220 | 61,800 | 2,610 |
| 2017-04-19 | 5,180 | 5,280 | 5,180 | 5,230 | 59,600 | 2,615 |
| 2017-04-18 | 5,210 | 5,220 | 5,120 | 5,160 | 49,700 | 2,580 |
| 2017-04-17 | 5,110 | 5,200 | 5,110 | 5,200 | 35,900 | 2,600 |
| 2017-04-14 | 5,160 | 5,180 | 5,090 | 5,100 | 32,500 | 2,550 |
| 2017-04-13 | 5,110 | 5,160 | 5,110 | 5,150 | 43,600 | 2,575 |
| 2017-04-12 | 5,160 | 5,170 | 5,070 | 5,100 | 72,100 | 2,550 |
| 2017-04-11 | 5,220 | 5,220 | 5,180 | 5,190 | 27,400 | 2,595 |
| 2017-04-10 | 5,220 | 5,260 | 5,180 | 5,200 | 27,400 | 2,600 |
| 2017-04-07 | 5,200 | 5,250 | 5,180 | 5,210 | 47,900 | 2,605 |
| 2017-04-06 | 5,250 | 5,260 | 5,150 | 5,160 | 53,700 | 2,580 |
| 2017-04-05 | 5,250 | 5,300 | 5,210 | 5,230 | 46,400 | 2,615 |
| 2017-04-04 | 5,280 | 5,320 | 5,230 | 5,250 | 59,100 | 2,625 |
| 2017-04-03 | 5,260 | 5,300 | 5,220 | 5,270 | 54,900 | 2,635 |
| 2017-03-31 | 5,280 | 5,290 | 5,210 | 5,210 | 77,600 | 2,605 |
| 2017-03-30 | 5,340 | 5,360 | 5,300 | 5,310 | 53,700 | 2,655 |
| 2017-03-29 | 5,330 | 5,380 | 5,300 | 5,340 | 53,900 | 2,670 |
| 2017-03-28 | 5,350 | 5,370 | 5,310 | 5,350 | 56,100 | 2,675 |
| 2017-03-27 | 5,420 | 5,420 | 5,350 | 5,350 | 30,000 | 2,675 |
| 2017-03-24 | 5,410 | 5,430 | 5,390 | 5,410 | 29,500 | 2,705 |
| 2017-03-23 | 5,390 | 5,430 | 5,360 | 5,410 | 51,500 | 2,705 |
| 2017-03-22 | 5,440 | 5,470 | 5,400 | 5,400 | 57,400 | 2,700 |
| 2017-03-21 | 5,470 | 5,480 | 5,440 | 5,460 | 49,600 | 2,730 |
| 2017-03-17 | 5,460 | 5,460 | 5,400 | 5,450 | 56,100 | 2,725 |
| 2017-03-16 | 5,450 | 5,470 | 5,430 | 5,460 | 47,400 | 2,730 |
| 2017-03-15 | 5,450 | 5,470 | 5,410 | 5,440 | 52,500 | 2,720 |
| 2017-03-14 | 5,480 | 5,480 | 5,440 | 5,470 | 41,100 | 2,735 |
| 2017-03-13 | 5,470 | 5,500 | 5,440 | 5,460 | 65,500 | 2,730 |
| 2017-03-10 | 5,320 | 5,430 | 5,320 | 5,410 | 74,700 | 2,705 |
| 2017-03-09 | 5,380 | 5,400 | 5,290 | 5,290 | 135,400 | 2,645 |
| 2017-03-08 | 5,510 | 5,520 | 5,370 | 5,370 | 207,900 | 2,685 |
| 2017-03-07 | 5,700 | 5,750 | 5,520 | 5,550 | 108,600 | 2,775 |
| 2017-03-06 | 5,700 | 5,760 | 5,700 | 5,760 | 17,000 | 2,880 |
| 2017-03-03 | 5,730 | 5,760 | 5,690 | 5,700 | 28,300 | 2,850 |
| 2017-03-02 | 5,690 | 5,730 | 5,660 | 5,720 | 26,800 | 2,860 |
| 2017-03-01 | 5,650 | 5,730 | 5,650 | 5,700 | 26,400 | 2,850 |
| 2017-02-28 | 5,720 | 5,770 | 5,690 | 5,690 | 24,800 | 2,845 |
| 2017-02-27 | 5,760 | 5,760 | 5,700 | 5,720 | 25,100 | 2,860 |
| 2017-02-24 | 5,720 | 5,800 | 5,720 | 5,770 | 44,400 | 2,885 |
| 2017-02-23 | 5,700 | 5,720 | 5,660 | 5,710 | 29,900 | 2,855 |
| 2017-02-22 | 5,680 | 5,700 | 5,660 | 5,700 | 27,100 | 2,850 |
| 2017-02-21 | 5,650 | 5,710 | 5,630 | 5,680 | 41,400 | 2,840 |
| 2017-02-20 | 5,660 | 5,660 | 5,590 | 5,640 | 37,200 | 2,820 |
| 2017-02-17 | 5,690 | 5,700 | 5,640 | 5,700 | 38,300 | 2,850 |
| 2017-02-16 | 5,700 | 5,720 | 5,630 | 5,660 | 57,700 | 2,830 |
| 2017-02-15 | 5,690 | 5,690 | 5,640 | 5,670 | 37,500 | 2,835 |
| 2017-02-14 | 5,650 | 5,650 | 5,590 | 5,600 | 41,600 | 2,800 |
| 2017-02-13 | 5,620 | 5,660 | 5,590 | 5,640 | 39,800 | 2,820 |
| 2017-02-10 | 5,570 | 5,580 | 5,520 | 5,550 | 36,100 | 2,775 |
| 2017-02-09 | 5,540 | 5,550 | 5,510 | 5,550 | 39,800 | 2,775 |
| 2017-02-08 | 5,550 | 5,590 | 5,510 | 5,530 | 47,800 | 2,765 |
| 2017-02-07 | 5,670 | 5,670 | 5,530 | 5,550 | 122,900 | 2,775 |
| 2017-02-06 | 5,900 | 5,910 | 5,820 | 5,830 | 20,200 | 2,915 |
| 2017-02-03 | 5,850 | 5,890 | 5,840 | 5,870 | 19,000 | 2,935 |
| 2017-02-02 | 5,910 | 5,920 | 5,850 | 5,870 | 37,400 | 2,935 |
| 2017-02-01 | 5,980 | 5,990 | 5,910 | 5,920 | 46,200 | 2,960 |
| 2017-01-31 | 5,930 | 5,970 | 5,930 | 5,960 | 41,300 | 2,980 |
| 2017-01-30 | 5,940 | 5,970 | 5,930 | 5,950 | 27,800 | 2,975 |
| 2017-01-27 | 5,950 | 5,970 | 5,920 | 5,940 | 37,800 | 2,970 |
| 2017-01-26 | 5,950 | 5,980 | 5,920 | 5,920 | 96,100 | 2,960 |
| 2017-01-25 | 5,990 | 5,990 | 5,930 | 5,930 | 35,400 | 2,965 |
| 2017-01-24 | 5,920 | 5,980 | 5,920 | 5,960 | 37,600 | 2,980 |
| 2017-01-23 | 5,940 | 5,960 | 5,900 | 5,930 | 64,600 | 2,965 |
| 2017-01-20 | 6,000 | 6,000 | 5,940 | 5,980 | 64,500 | 2,990 |
| 2017-01-19 | 5,980 | 6,020 | 5,970 | 6,000 | 60,200 | 3,000 |
| 2017-01-18 | 5,900 | 5,990 | 5,860 | 5,970 | 197,000 | 2,985 |
| 2017-01-17 | 6,040 | 6,050 | 5,940 | 5,940 | 243,900 | 2,970 |
| 2017-01-16 | 6,060 | 6,130 | 6,060 | 6,060 | 125,800 | 3,030 |
| 2017-01-13 | 6,050 | 6,120 | 6,050 | 6,090 | 66,100 | 3,045 |
| 2017-01-12 | 6,110 | 6,130 | 6,060 | 6,100 | 79,700 | 3,050 |
| 2017-01-11 | 6,140 | 6,170 | 6,110 | 6,120 | 62,200 | 3,060 |
| 2017-01-10 | 6,210 | 6,210 | 6,120 | 6,150 | 90,100 | 3,075 |
| 2017-01-06 | 6,270 | 6,290 | 6,170 | 6,230 | 74,500 | 3,115 |
| 2017-01-05 | 6,170 | 6,270 | 6,150 | 6,250 | 74,500 | 3,125 |
| 2017-01-04 | 6,100 | 6,200 | 6,090 | 6,160 | 77,400 | 3,080 |
分割・併合履歴 ： [2024-01-18]1株→2株
