2613 (株)J-オイルミルズ 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 | 3,955 | 3,955 | 3,925 | 3,935 | 15,600 | 1,967.50 |
| 2017-12-28 | 3,955 | 3,965 | 3,930 | 3,945 | 15,500 | 1,972.50 |
| 2017-12-27 | 4,015 | 4,020 | 3,945 | 3,955 | 26,400 | 1,977.50 |
| 2017-12-26 | 3,990 | 4,040 | 3,990 | 4,015 | 24,800 | 2,007.50 |
| 2017-12-25 | 3,950 | 3,995 | 3,950 | 3,990 | 21,200 | 1,995 |
| 2017-12-22 | 3,950 | 3,970 | 3,940 | 3,955 | 25,400 | 1,977.50 |
| 2017-12-21 | 3,915 | 3,925 | 3,905 | 3,925 | 25,200 | 1,962.50 |
| 2017-12-20 | 3,930 | 3,930 | 3,900 | 3,915 | 28,600 | 1,957.50 |
| 2017-12-19 | 3,960 | 3,970 | 3,930 | 3,935 | 16,000 | 1,967.50 |
| 2017-12-18 | 3,975 | 4,000 | 3,960 | 3,960 | 13,800 | 1,980 |
| 2017-12-15 | 3,970 | 3,995 | 3,950 | 3,995 | 32,500 | 1,997.50 |
| 2017-12-14 | 3,980 | 3,985 | 3,960 | 3,975 | 14,100 | 1,987.50 |
| 2017-12-13 | 3,965 | 3,975 | 3,940 | 3,965 | 21,700 | 1,982.50 |
| 2017-12-12 | 4,000 | 4,020 | 3,970 | 3,970 | 15,100 | 1,985 |
| 2017-12-11 | 3,980 | 4,005 | 3,960 | 4,005 | 28,400 | 2,002.50 |
| 2017-12-08 | 3,920 | 3,990 | 3,920 | 3,980 | 25,600 | 1,990 |
| 2017-12-07 | 3,970 | 3,995 | 3,965 | 3,975 | 13,800 | 1,987.50 |
| 2017-12-06 | 4,030 | 4,030 | 3,960 | 3,965 | 19,200 | 1,982.50 |
| 2017-12-05 | 4,005 | 4,035 | 3,985 | 4,030 | 17,000 | 2,015 |
| 2017-12-04 | 4,030 | 4,035 | 3,985 | 3,990 | 16,600 | 1,995 |
| 2017-12-01 | 4,005 | 4,040 | 4,005 | 4,015 | 14,400 | 2,007.50 |
| 2017-11-30 | 3,990 | 4,050 | 3,965 | 4,030 | 45,600 | 2,015 |
| 2017-11-29 | 3,970 | 3,990 | 3,955 | 3,965 | 24,500 | 1,982.50 |
| 2017-11-28 | 3,955 | 3,960 | 3,920 | 3,930 | 19,500 | 1,965 |
| 2017-11-27 | 3,955 | 3,970 | 3,945 | 3,955 | 15,500 | 1,977.50 |
| 2017-11-24 | 3,970 | 3,975 | 3,940 | 3,950 | 17,500 | 1,975 |
| 2017-11-22 | 3,980 | 3,980 | 3,945 | 3,975 | 35,800 | 1,987.50 |
| 2017-11-21 | 3,915 | 3,955 | 3,900 | 3,945 | 35,900 | 1,972.50 |
| 2017-11-20 | 3,885 | 3,935 | 3,880 | 3,920 | 12,700 | 1,960 |
| 2017-11-17 | 3,930 | 3,930 | 3,885 | 3,925 | 35,600 | 1,962.50 |
| 2017-11-16 | 3,880 | 3,920 | 3,870 | 3,895 | 27,600 | 1,947.50 |
| 2017-11-15 | 3,930 | 3,940 | 3,875 | 3,890 | 48,200 | 1,945 |
| 2017-11-13 | 3,915 | 3,940 | 3,905 | 3,920 | 33,300 | 1,960 |
| 2017-11-10 | 3,895 | 3,935 | 3,895 | 3,915 | 28,300 | 1,957.50 |
| 2017-11-09 | 3,985 | 4,005 | 3,900 | 3,925 | 123,400 | 1,962.50 |
| 2017-11-08 | 4,090 | 4,090 | 4,025 | 4,045 | 23,800 | 2,022.50 |
| 2017-11-07 | 4,085 | 4,090 | 4,045 | 4,090 | 20,400 | 2,045 |
| 2017-11-06 | 4,070 | 4,100 | 4,070 | 4,085 | 17,600 | 2,042.50 |
| 2017-11-02 | 4,090 | 4,100 | 4,070 | 4,090 | 19,900 | 2,045 |
| 2017-11-01 | 4,095 | 4,115 | 4,070 | 4,105 | 17,600 | 2,052.50 |
| 2017-10-31 | 4,120 | 4,120 | 4,070 | 4,075 | 20,700 | 2,037.50 |
| 2017-10-30 | 4,170 | 4,170 | 4,105 | 4,125 | 31,800 | 2,062.50 |
| 2017-10-27 | 4,135 | 4,165 | 4,115 | 4,160 | 13,400 | 2,080 |
| 2017-10-26 | 4,120 | 4,165 | 4,120 | 4,135 | 16,400 | 2,067.50 |
| 2017-10-25 | 4,185 | 4,190 | 4,125 | 4,135 | 20,700 | 2,067.50 |
| 2017-10-24 | 4,140 | 4,210 | 4,135 | 4,210 | 28,600 | 2,105 |
| 2017-10-23 | 4,145 | 4,145 | 4,105 | 4,140 | 14,000 | 2,070 |
| 2017-10-20 | 4,120 | 4,145 | 4,105 | 4,115 | 20,200 | 2,057.50 |
| 2017-10-19 | 4,140 | 4,145 | 4,095 | 4,120 | 21,500 | 2,060 |
| 2017-10-18 | 4,120 | 4,165 | 4,120 | 4,140 | 14,400 | 2,070 |
| 2017-10-17 | 4,145 | 4,145 | 4,120 | 4,140 | 14,200 | 2,070 |
| 2017-10-16 | 4,170 | 4,185 | 4,130 | 4,145 | 24,700 | 2,072.50 |
| 2017-10-13 | 4,120 | 4,190 | 4,120 | 4,170 | 25,400 | 2,085 |
| 2017-10-12 | 4,135 | 4,155 | 4,125 | 4,145 | 30,000 | 2,072.50 |
| 2017-10-11 | 4,110 | 4,160 | 4,110 | 4,135 | 32,200 | 2,067.50 |
| 2017-10-10 | 4,075 | 4,125 | 4,060 | 4,110 | 33,000 | 2,055 |
| 2017-10-06 | 4,060 | 4,070 | 4,050 | 4,055 | 14,400 | 2,027.50 |
| 2017-10-05 | 4,040 | 4,075 | 4,040 | 4,060 | 20,600 | 2,030 |
| 2017-10-04 | 4,025 | 4,045 | 4,010 | 4,025 | 16,500 | 2,012.50 |
| 2017-10-03 | 4,000 | 4,040 | 3,985 | 4,025 | 41,400 | 2,012.50 |
| 2017-10-02 | 3,985 | 4,075 | 3,980 | 4,040 | 50,300 | 2,020 |
| 2017-09-29 | 3,975 | 3,995 | 3,955 | 3,955 | 29,600 | 1,977.50 |
| 2017-09-28 | 3,960 | 3,965 | 3,900 | 3,950 | 29,800 | 1,975 |
| 2017-09-27 | 3,970 | 3,980 | 3,940 | 3,960 | 27,800 | 1,980 |
| 2017-09-26 | 3,945 | 4,040 | 3,945 | 4,020 | 46,700 | 2,010 |
| 2017-09-25 | 3,935 | 3,960 | 3,925 | 3,935 | 18,800 | 1,967.50 |
| 2017-09-22 | 3,950 | 3,955 | 3,925 | 3,925 | 20,600 | 1,962.50 |
| 2017-09-21 | 4,010 | 4,015 | 3,940 | 3,945 | 40,100 | 1,972.50 |
| 2017-09-20 | 4,050 | 4,050 | 4,005 | 4,010 | 22,000 | 2,005 |
| 2017-09-19 | 4,080 | 4,080 | 4,035 | 4,045 | 28,300 | 2,022.50 |
| 2017-09-15 | 3,945 | 4,095 | 3,940 | 4,040 | 72,900 | 2,020 |
| 2017-09-14 | 3,950 | 3,960 | 3,915 | 3,940 | 30,100 | 1,970 |
| 2017-09-13 | 3,960 | 3,980 | 3,950 | 3,955 | 16,600 | 1,977.50 |
| 2017-09-12 | 3,955 | 3,955 | 3,915 | 3,940 | 18,200 | 1,970 |
| 2017-09-11 | 3,930 | 3,955 | 3,900 | 3,915 | 17,800 | 1,957.50 |
| 2017-09-08 | 3,965 | 3,965 | 3,880 | 3,905 | 35,400 | 1,952.50 |
| 2017-09-07 | 3,895 | 3,965 | 3,895 | 3,945 | 31,700 | 1,972.50 |
| 2017-09-06 | 3,910 | 3,910 | 3,875 | 3,895 | 24,500 | 1,947.50 |
| 2017-09-05 | 3,935 | 3,940 | 3,890 | 3,890 | 15,400 | 1,945 |
| 2017-09-04 | 3,970 | 3,970 | 3,900 | 3,905 | 22,600 | 1,952.50 |
| 2017-09-01 | 4,000 | 4,000 | 3,945 | 3,945 | 14,800 | 1,972.50 |
| 2017-08-31 | 3,985 | 4,000 | 3,965 | 3,990 | 25,800 | 1,995 |
| 2017-08-30 | 3,895 | 3,970 | 3,895 | 3,965 | 20,200 | 1,982.50 |
| 2017-08-29 | 3,925 | 3,925 | 3,880 | 3,885 | 13,300 | 1,942.50 |
| 2017-08-28 | 3,895 | 3,935 | 3,895 | 3,925 | 14,100 | 1,962.50 |
| 2017-08-25 | 3,930 | 3,930 | 3,900 | 3,910 | 10,000 | 1,955 |
| 2017-08-24 | 3,920 | 3,945 | 3,920 | 3,930 | 13,100 | 1,965 |
| 2017-08-23 | 3,900 | 3,930 | 3,885 | 3,920 | 27,600 | 1,960 |
| 2017-08-22 | 3,910 | 3,910 | 3,850 | 3,855 | 22,900 | 1,927.50 |
| 2017-08-21 | 3,890 | 3,915 | 3,865 | 3,905 | 21,900 | 1,952.50 |
| 2017-08-18 | 3,860 | 3,880 | 3,845 | 3,880 | 16,200 | 1,940 |
| 2017-08-17 | 3,885 | 3,885 | 3,860 | 3,870 | 12,300 | 1,935 |
| 2017-08-16 | 3,905 | 3,920 | 3,875 | 3,880 | 11,100 | 1,940 |
| 2017-08-15 | 3,915 | 3,935 | 3,895 | 3,905 | 14,800 | 1,952.50 |
| 2017-08-14 | 3,850 | 3,915 | 3,840 | 3,915 | 18,300 | 1,957.50 |
| 2017-08-10 | 3,835 | 3,895 | 3,835 | 3,895 | 15,600 | 1,947.50 |
| 2017-08-09 | 3,900 | 3,905 | 3,820 | 3,835 | 76,900 | 1,917.50 |
| 2017-08-08 | 3,905 | 3,950 | 3,900 | 3,900 | 64,700 | 1,950 |
| 2017-08-07 | 3,990 | 4,100 | 3,970 | 4,100 | 46,000 | 2,050 |
| 2017-08-04 | 3,980 | 3,980 | 3,935 | 3,975 | 20,800 | 1,987.50 |
| 2017-08-03 | 3,915 | 3,975 | 3,915 | 3,975 | 22,600 | 1,987.50 |
| 2017-08-02 | 3,925 | 3,930 | 3,890 | 3,895 | 14,600 | 1,947.50 |
| 2017-08-01 | 3,875 | 3,915 | 3,860 | 3,905 | 24,900 | 1,952.50 |
| 2017-07-31 | 3,925 | 3,925 | 3,850 | 3,850 | 29,800 | 1,925 |
| 2017-07-28 | 3,915 | 3,935 | 3,900 | 3,915 | 15,100 | 1,957.50 |
| 2017-07-27 | 3,910 | 3,940 | 3,900 | 3,915 | 22,600 | 1,957.50 |
| 2017-07-26 | 3,875 | 3,905 | 3,865 | 3,905 | 14,500 | 1,952.50 |
| 2017-07-25 | 3,900 | 3,910 | 3,865 | 3,865 | 16,700 | 1,932.50 |
| 2017-07-24 | 3,895 | 3,905 | 3,870 | 3,905 | 18,800 | 1,952.50 |
| 2017-07-21 | 3,880 | 3,895 | 3,870 | 3,895 | 16,900 | 1,947.50 |
| 2017-07-20 | 3,895 | 3,905 | 3,875 | 3,900 | 15,000 | 1,950 |
| 2017-07-19 | 3,870 | 3,900 | 3,870 | 3,875 | 17,600 | 1,937.50 |
| 2017-07-18 | 3,885 | 3,895 | 3,860 | 3,870 | 18,000 | 1,935 |
| 2017-07-14 | 3,850 | 3,885 | 3,850 | 3,875 | 9,900 | 1,937.50 |
| 2017-07-13 | 3,895 | 3,900 | 3,855 | 3,860 | 21,000 | 1,930 |
| 2017-07-12 | 3,935 | 3,935 | 3,890 | 3,890 | 14,600 | 1,945 |
| 2017-07-11 | 3,890 | 3,935 | 3,885 | 3,920 | 15,000 | 1,960 |
| 2017-07-10 | 3,890 | 3,920 | 3,890 | 3,895 | 23,000 | 1,947.50 |
| 2017-07-07 | 3,900 | 3,920 | 3,875 | 3,890 | 31,400 | 1,945 |
| 2017-07-06 | 3,910 | 3,950 | 3,905 | 3,910 | 24,200 | 1,955 |
| 2017-07-05 | 3,940 | 3,940 | 3,910 | 3,930 | 22,900 | 1,965 |
| 2017-07-04 | 3,980 | 3,980 | 3,940 | 3,950 | 20,300 | 1,975 |
| 2017-07-03 | 4,015 | 4,015 | 3,980 | 3,980 | 11,500 | 1,990 |
| 2017-06-30 | 4,000 | 4,000 | 3,965 | 3,995 | 34,100 | 1,997.50 |
| 2017-06-29 | 4,005 | 4,020 | 3,985 | 3,995 | 24,800 | 1,997.50 |
| 2017-06-28 | 4,045 | 4,045 | 4,000 | 4,000 | 20,300 | 2,000 |
| 2017-06-27 | 4,070 | 4,080 | 4,035 | 4,045 | 20,600 | 2,022.50 |
| 2017-06-26 | 4,120 | 4,145 | 4,085 | 4,085 | 21,700 | 2,042.50 |
| 2017-06-23 | 4,100 | 4,115 | 4,080 | 4,110 | 28,500 | 2,055 |
| 2017-06-22 | 4,085 | 4,095 | 4,065 | 4,095 | 13,800 | 2,047.50 |
| 2017-06-21 | 4,095 | 4,105 | 4,060 | 4,075 | 18,100 | 2,037.50 |
| 2017-06-20 | 4,055 | 4,090 | 4,040 | 4,080 | 20,200 | 2,040 |
| 2017-06-19 | 4,055 | 4,080 | 4,040 | 4,050 | 24,600 | 2,025 |
| 2017-06-16 | 4,055 | 4,065 | 3,980 | 4,065 | 70,300 | 2,032.50 |
| 2017-06-15 | 4,055 | 4,070 | 4,025 | 4,025 | 12,900 | 2,012.50 |
| 2017-06-14 | 4,075 | 4,110 | 4,055 | 4,055 | 23,700 | 2,027.50 |
| 2017-06-13 | 4,035 | 4,085 | 4,035 | 4,070 | 19,200 | 2,035 |
| 2017-06-12 | 4,015 | 4,055 | 4,010 | 4,035 | 18,000 | 2,017.50 |
| 2017-06-09 | 4,005 | 4,055 | 4,000 | 4,005 | 35,300 | 2,002.50 |
| 2017-06-08 | 4,045 | 4,060 | 4,020 | 4,030 | 21,800 | 2,015 |
| 2017-06-07 | 4,070 | 4,070 | 4,040 | 4,055 | 23,900 | 2,027.50 |
| 2017-06-06 | 4,160 | 4,170 | 4,070 | 4,070 | 18,500 | 2,035 |
| 2017-06-05 | 4,120 | 4,150 | 4,090 | 4,135 | 16,800 | 2,067.50 |
| 2017-06-02 | 4,075 | 4,125 | 4,060 | 4,125 | 25,400 | 2,062.50 |
| 2017-06-01 | 4,035 | 4,065 | 4,030 | 4,060 | 12,700 | 2,030 |
| 2017-05-31 | 4,035 | 4,035 | 4,010 | 4,030 | 20,100 | 2,015 |
| 2017-05-30 | 4,025 | 4,055 | 4,010 | 4,025 | 11,000 | 2,012.50 |
| 2017-05-29 | 4,030 | 4,055 | 4,025 | 4,050 | 12,200 | 2,025 |
| 2017-05-26 | 4,060 | 4,065 | 4,030 | 4,030 | 15,800 | 2,015 |
| 2017-05-25 | 4,090 | 4,105 | 4,075 | 4,095 | 17,800 | 2,047.50 |
| 2017-05-24 | 4,075 | 4,110 | 4,075 | 4,095 | 12,700 | 2,047.50 |
| 2017-05-23 | 4,065 | 4,110 | 4,065 | 4,090 | 16,400 | 2,045 |
| 2017-05-22 | 4,090 | 4,090 | 4,055 | 4,070 | 22,500 | 2,035 |
| 2017-05-19 | 4,040 | 4,070 | 4,015 | 4,070 | 24,900 | 2,035 |
| 2017-05-18 | 4,045 | 4,075 | 4,005 | 4,040 | 49,600 | 2,020 |
| 2017-05-17 | 4,170 | 4,170 | 4,090 | 4,110 | 32,600 | 2,055 |
| 2017-05-16 | 4,235 | 4,260 | 4,170 | 4,175 | 40,500 | 2,087.50 |
| 2017-05-15 | 4,235 | 4,270 | 4,235 | 4,260 | 18,600 | 2,130 |
| 2017-05-12 | 4,315 | 4,315 | 4,260 | 4,290 | 37,800 | 2,145 |
| 2017-05-11 | 4,330 | 4,340 | 4,290 | 4,320 | 36,000 | 2,160 |
| 2017-05-10 | 4,265 | 4,350 | 4,265 | 4,325 | 22,700 | 2,162.50 |
| 2017-05-09 | 4,365 | 4,365 | 4,270 | 4,300 | 20,600 | 2,150 |
| 2017-05-08 | 4,300 | 4,375 | 4,260 | 4,375 | 28,300 | 2,187.50 |
| 2017-05-02 | 4,315 | 4,335 | 4,265 | 4,270 | 25,500 | 2,135 |
| 2017-05-01 | 4,305 | 4,330 | 4,280 | 4,315 | 15,500 | 2,157.50 |
| 2017-04-28 | 4,365 | 4,375 | 4,325 | 4,330 | 11,300 | 2,165 |
| 2017-04-27 | 4,280 | 4,380 | 4,265 | 4,365 | 31,600 | 2,182.50 |
| 2017-04-26 | 4,280 | 4,310 | 4,255 | 4,285 | 15,600 | 2,142.50 |
| 2017-04-25 | 4,210 | 4,280 | 4,210 | 4,270 | 18,400 | 2,135 |
| 2017-04-24 | 4,240 | 4,270 | 4,225 | 4,255 | 18,200 | 2,127.50 |
| 2017-04-21 | 4,230 | 4,230 | 4,175 | 4,225 | 14,500 | 2,112.50 |
| 2017-04-20 | 4,240 | 4,260 | 4,120 | 4,180 | 56,200 | 2,090 |
| 2017-04-19 | 4,020 | 4,275 | 3,970 | 4,240 | 84,600 | 2,120 |
| 2017-04-18 | 4,100 | 4,120 | 4,050 | 4,050 | 19,900 | 2,025 |
| 2017-04-17 | 4,020 | 4,120 | 4,020 | 4,105 | 17,700 | 2,052.50 |
| 2017-04-14 | 4,085 | 4,120 | 4,045 | 4,060 | 11,500 | 2,030 |
| 2017-04-13 | 4,055 | 4,195 | 4,040 | 4,140 | 34,700 | 2,070 |
| 2017-04-12 | 4,075 | 4,125 | 4,050 | 4,115 | 14,400 | 2,057.50 |
| 2017-04-11 | 4,105 | 4,145 | 4,085 | 4,135 | 21,100 | 2,067.50 |
| 2017-04-10 | 4,155 | 4,165 | 4,125 | 4,145 | 9,100 | 2,072.50 |
| 2017-04-07 | 4,090 | 4,135 | 4,090 | 4,110 | 12,400 | 2,055 |
| 2017-04-06 | 4,175 | 4,175 | 4,060 | 4,090 | 16,900 | 2,045 |
| 2017-04-05 | 4,150 | 4,230 | 4,150 | 4,185 | 14,700 | 2,092.50 |
| 2017-04-04 | 4,230 | 4,260 | 4,155 | 4,185 | 28,800 | 2,092.50 |
| 2017-04-03 | 4,230 | 4,255 | 4,215 | 4,235 | 13,800 | 2,117.50 |
| 2017-03-31 | 4,315 | 4,345 | 4,190 | 4,200 | 23,100 | 2,100 |
| 2017-03-30 | 4,370 | 4,370 | 4,305 | 4,315 | 20,400 | 2,157.50 |
| 2017-03-29 | 4,200 | 4,375 | 4,200 | 4,370 | 51,400 | 2,185 |
| 2017-03-28 | 4,230 | 4,260 | 4,220 | 4,240 | 81,600 | 2,120 |
| 2017-03-27 | 4,250 | 4,250 | 4,210 | 4,235 | 26,200 | 2,117.50 |
| 2017-03-24 | 4,190 | 4,250 | 4,175 | 4,250 | 14,700 | 2,125 |
| 2017-03-23 | 4,175 | 4,195 | 4,115 | 4,190 | 28,900 | 2,095 |
| 2017-03-22 | 4,275 | 4,275 | 4,220 | 4,220 | 18,400 | 2,110 |
| 2017-03-21 | 4,275 | 4,290 | 4,265 | 4,290 | 10,900 | 2,145 |
| 2017-03-17 | 4,220 | 4,280 | 4,210 | 4,280 | 17,800 | 2,140 |
| 2017-03-16 | 4,230 | 4,260 | 4,180 | 4,260 | 15,300 | 2,130 |
| 2017-03-15 | 4,230 | 4,250 | 4,220 | 4,235 | 6,000 | 2,117.50 |
| 2017-03-14 | 4,245 | 4,245 | 4,215 | 4,235 | 10,600 | 2,117.50 |
| 2017-03-13 | 4,190 | 4,245 | 4,185 | 4,245 | 13,800 | 2,122.50 |
| 2017-03-10 | 4,185 | 4,190 | 4,150 | 4,190 | 22,100 | 2,095 |
| 2017-03-09 | 4,170 | 4,170 | 4,105 | 4,135 | 11,300 | 2,067.50 |
| 2017-03-08 | 4,150 | 4,150 | 4,130 | 4,145 | 9,200 | 2,072.50 |
| 2017-03-07 | 4,185 | 4,190 | 4,155 | 4,160 | 12,200 | 2,080 |
| 2017-03-06 | 4,175 | 4,205 | 4,175 | 4,195 | 8,200 | 2,097.50 |
| 2017-03-03 | 4,185 | 4,200 | 4,170 | 4,190 | 12,300 | 2,095 |
| 2017-03-02 | 4,210 | 4,210 | 4,180 | 4,195 | 15,200 | 2,097.50 |
| 2017-03-01 | 4,195 | 4,210 | 4,165 | 4,200 | 12,000 | 2,100 |
| 2017-02-28 | 4,170 | 4,205 | 4,170 | 4,195 | 19,300 | 2,097.50 |
| 2017-02-27 | 4,125 | 4,165 | 4,110 | 4,140 | 14,800 | 2,070 |
| 2017-02-24 | 4,200 | 4,215 | 4,160 | 4,180 | 10,300 | 2,090 |
| 2017-02-23 | 4,150 | 4,200 | 4,150 | 4,200 | 8,500 | 2,100 |
| 2017-02-22 | 4,150 | 4,190 | 4,145 | 4,150 | 18,200 | 2,075 |
| 2017-02-21 | 4,100 | 4,130 | 4,090 | 4,120 | 10,200 | 2,060 |
| 2017-02-20 | 4,095 | 4,100 | 4,075 | 4,100 | 9,500 | 2,050 |
| 2017-02-17 | 4,075 | 4,100 | 4,060 | 4,080 | 10,800 | 2,040 |
| 2017-02-16 | 4,080 | 4,080 | 4,045 | 4,075 | 7,300 | 2,037.50 |
| 2017-02-15 | 4,050 | 4,085 | 4,045 | 4,080 | 10,800 | 2,040 |
| 2017-02-14 | 4,055 | 4,070 | 4,010 | 4,015 | 10,900 | 2,007.50 |
| 2017-02-13 | 4,035 | 4,050 | 4,015 | 4,045 | 12,400 | 2,022.50 |
| 2017-02-10 | 4,060 | 4,080 | 3,990 | 4,005 | 21,000 | 2,002.50 |
| 2017-02-09 | 4,030 | 4,050 | 4,005 | 4,050 | 9,900 | 2,025 |
| 2017-02-08 | 4,020 | 4,025 | 3,985 | 4,010 | 11,500 | 2,005 |
| 2017-02-07 | 3,980 | 4,010 | 3,960 | 3,975 | 8,100 | 1,987.50 |
| 2017-02-06 | 4,040 | 4,040 | 3,980 | 3,985 | 9,400 | 1,992.50 |
| 2017-02-03 | 3,995 | 4,025 | 3,970 | 4,010 | 7,900 | 2,005 |
| 2017-02-02 | 4,040 | 4,045 | 3,985 | 3,995 | 10,200 | 1,997.50 |
| 2017-02-01 | 3,930 | 4,040 | 3,905 | 4,040 | 27,900 | 2,020 |
| 2017-01-31 | 3,930 | 3,940 | 3,905 | 3,915 | 14,200 | 1,957.50 |
| 2017-01-30 | 3,960 | 3,990 | 3,945 | 3,960 | 9,200 | 1,980 |
| 2017-01-27 | 3,925 | 3,965 | 3,920 | 3,950 | 9,300 | 1,975 |
| 2017-01-26 | 3,935 | 3,935 | 3,890 | 3,915 | 14,200 | 1,957.50 |
| 2017-01-25 | 3,910 | 3,930 | 3,895 | 3,910 | 12,800 | 1,955 |
| 2017-01-24 | 3,900 | 3,905 | 3,870 | 3,905 | 5,900 | 1,952.50 |
| 2017-01-23 | 3,935 | 3,935 | 3,865 | 3,880 | 11,600 | 1,940 |
| 2017-01-20 | 3,870 | 3,920 | 3,830 | 3,920 | 16,900 | 1,960 |
| 2017-01-19 | 3,885 | 3,925 | 3,875 | 3,895 | 9,800 | 1,947.50 |
| 2017-01-18 | 3,855 | 3,895 | 3,835 | 3,885 | 18,100 | 1,942.50 |
| 2017-01-17 | 3,905 | 3,905 | 3,855 | 3,855 | 15,500 | 1,927.50 |
| 2017-01-16 | 3,930 | 3,945 | 3,910 | 3,915 | 9,500 | 1,957.50 |
| 2017-01-13 | 3,935 | 3,980 | 3,935 | 3,960 | 12,500 | 1,980 |
| 2017-01-12 | 4,020 | 4,020 | 3,955 | 3,990 | 18,700 | 1,995 |
| 2017-01-11 | 4,045 | 4,050 | 4,000 | 4,020 | 11,800 | 2,010 |
| 2017-01-10 | 4,050 | 4,085 | 4,020 | 4,050 | 25,700 | 2,025 |
| 2017-01-06 | 4,010 | 4,085 | 4,010 | 4,045 | 20,000 | 2,022.50 |
| 2017-01-05 | 4,010 | 4,040 | 4,000 | 4,035 | 19,700 | 2,017.50 |
| 2017-01-04 | 3,990 | 4,010 | 3,940 | 4,000 | 37,300 | 2,000 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2016-09-28]1株→0.1株
