2670 (株)エービーシー・マート 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 | 6,420 | 6,480 | 6,400 | 6,470 | 117,100 | 2,156.67 |
| 2017-12-28 | 6,490 | 6,540 | 6,420 | 6,450 | 140,600 | 2,150 |
| 2017-12-27 | 6,490 | 6,560 | 6,450 | 6,510 | 172,400 | 2,170 |
| 2017-12-26 | 6,510 | 6,510 | 6,440 | 6,480 | 138,500 | 2,160 |
| 2017-12-25 | 6,520 | 6,530 | 6,430 | 6,450 | 123,800 | 2,150 |
| 2017-12-22 | 6,420 | 6,490 | 6,410 | 6,480 | 217,800 | 2,160 |
| 2017-12-21 | 6,480 | 6,500 | 6,410 | 6,450 | 216,900 | 2,150 |
| 2017-12-20 | 6,500 | 6,510 | 6,460 | 6,510 | 257,600 | 2,170 |
| 2017-12-19 | 6,420 | 6,490 | 6,380 | 6,480 | 239,600 | 2,160 |
| 2017-12-18 | 6,490 | 6,490 | 6,360 | 6,390 | 177,700 | 2,130 |
| 2017-12-15 | 6,420 | 6,470 | 6,390 | 6,440 | 244,200 | 2,146.67 |
| 2017-12-14 | 6,400 | 6,420 | 6,360 | 6,390 | 150,300 | 2,130 |
| 2017-12-13 | 6,370 | 6,390 | 6,320 | 6,350 | 153,900 | 2,116.67 |
| 2017-12-12 | 6,410 | 6,420 | 6,330 | 6,370 | 171,400 | 2,123.33 |
| 2017-12-11 | 6,330 | 6,410 | 6,320 | 6,410 | 205,800 | 2,136.67 |
| 2017-12-08 | 6,320 | 6,340 | 6,300 | 6,340 | 208,100 | 2,113.33 |
| 2017-12-07 | 6,290 | 6,340 | 6,270 | 6,320 | 193,700 | 2,106.67 |
| 2017-12-06 | 6,280 | 6,350 | 6,210 | 6,260 | 562,200 | 2,086.67 |
| 2017-12-05 | 6,050 | 6,120 | 6,020 | 6,100 | 136,100 | 2,033.33 |
| 2017-12-04 | 6,090 | 6,160 | 6,050 | 6,060 | 191,700 | 2,020 |
| 2017-12-01 | 6,200 | 6,210 | 6,090 | 6,160 | 305,200 | 2,053.33 |
| 2017-11-30 | 6,020 | 6,160 | 6,000 | 6,160 | 443,000 | 2,053.33 |
| 2017-11-29 | 5,990 | 6,030 | 5,960 | 6,030 | 217,100 | 2,010 |
| 2017-11-28 | 5,900 | 5,980 | 5,900 | 5,970 | 142,800 | 1,990 |
| 2017-11-27 | 5,890 | 5,920 | 5,850 | 5,910 | 150,400 | 1,970 |
| 2017-11-24 | 5,860 | 5,910 | 5,830 | 5,880 | 124,700 | 1,960 |
| 2017-11-22 | 5,890 | 5,910 | 5,820 | 5,850 | 161,800 | 1,950 |
| 2017-11-21 | 5,910 | 5,920 | 5,850 | 5,900 | 190,600 | 1,966.67 |
| 2017-11-20 | 5,860 | 5,980 | 5,840 | 5,940 | 367,200 | 1,980 |
| 2017-11-17 | 5,730 | 5,840 | 5,710 | 5,810 | 364,500 | 1,936.67 |
| 2017-11-16 | 5,560 | 5,710 | 5,560 | 5,710 | 335,500 | 1,903.33 |
| 2017-11-15 | 5,720 | 5,720 | 5,570 | 5,580 | 393,000 | 1,860 |
| 2017-11-13 | 5,910 | 5,940 | 5,750 | 5,760 | 181,900 | 1,920 |
| 2017-11-10 | 5,860 | 5,910 | 5,840 | 5,890 | 258,200 | 1,963.33 |
| 2017-11-09 | 5,910 | 5,970 | 5,860 | 5,920 | 456,000 | 1,973.33 |
| 2017-11-08 | 5,910 | 5,910 | 5,790 | 5,840 | 265,200 | 1,946.67 |
| 2017-11-07 | 5,760 | 5,910 | 5,740 | 5,910 | 411,900 | 1,970 |
| 2017-11-06 | 5,700 | 5,730 | 5,670 | 5,690 | 243,500 | 1,896.67 |
| 2017-11-02 | 5,700 | 5,720 | 5,670 | 5,720 | 156,700 | 1,906.67 |
| 2017-11-01 | 5,720 | 5,730 | 5,690 | 5,700 | 214,200 | 1,900 |
| 2017-10-31 | 5,760 | 5,760 | 5,690 | 5,720 | 250,000 | 1,906.67 |
| 2017-10-30 | 5,790 | 5,790 | 5,700 | 5,750 | 272,100 | 1,916.67 |
| 2017-10-27 | 5,700 | 5,810 | 5,680 | 5,790 | 359,600 | 1,930 |
| 2017-10-26 | 5,680 | 5,710 | 5,660 | 5,670 | 211,300 | 1,890 |
| 2017-10-25 | 5,720 | 5,730 | 5,650 | 5,670 | 259,100 | 1,890 |
| 2017-10-24 | 5,720 | 5,740 | 5,700 | 5,730 | 194,500 | 1,910 |
| 2017-10-23 | 5,770 | 5,770 | 5,710 | 5,710 | 173,300 | 1,903.33 |
| 2017-10-20 | 5,690 | 5,730 | 5,690 | 5,710 | 234,100 | 1,903.33 |
| 2017-10-19 | 5,690 | 5,750 | 5,660 | 5,670 | 276,600 | 1,890 |
| 2017-10-18 | 5,690 | 5,710 | 5,650 | 5,690 | 420,200 | 1,896.67 |
| 2017-10-17 | 5,750 | 5,750 | 5,670 | 5,690 | 368,700 | 1,896.67 |
| 2017-10-16 | 5,780 | 5,810 | 5,750 | 5,750 | 215,700 | 1,916.67 |
| 2017-10-13 | 5,730 | 5,810 | 5,730 | 5,780 | 321,300 | 1,926.67 |
| 2017-10-12 | 5,930 | 5,960 | 5,760 | 5,830 | 569,000 | 1,943.33 |
| 2017-10-11 | 5,970 | 6,040 | 5,950 | 6,030 | 174,800 | 2,010 |
| 2017-10-10 | 5,980 | 5,990 | 5,930 | 5,970 | 207,800 | 1,990 |
| 2017-10-06 | 5,960 | 5,980 | 5,940 | 5,950 | 179,600 | 1,983.33 |
| 2017-10-05 | 5,910 | 5,970 | 5,900 | 5,950 | 175,400 | 1,983.33 |
| 2017-10-04 | 5,970 | 6,000 | 5,920 | 5,960 | 240,300 | 1,986.67 |
| 2017-10-03 | 5,970 | 6,030 | 5,960 | 6,000 | 187,800 | 2,000 |
| 2017-10-02 | 6,040 | 6,050 | 5,940 | 5,950 | 198,700 | 1,983.33 |
| 2017-09-29 | 5,930 | 5,950 | 5,900 | 5,940 | 175,300 | 1,980 |
| 2017-09-28 | 5,930 | 5,960 | 5,880 | 5,940 | 203,700 | 1,980 |
| 2017-09-27 | 5,900 | 5,930 | 5,870 | 5,910 | 150,600 | 1,970 |
| 2017-09-26 | 5,900 | 5,940 | 5,870 | 5,940 | 172,400 | 1,980 |
| 2017-09-25 | 5,880 | 5,920 | 5,860 | 5,910 | 180,300 | 1,970 |
| 2017-09-22 | 5,820 | 5,860 | 5,800 | 5,830 | 141,500 | 1,943.33 |
| 2017-09-21 | 5,850 | 5,850 | 5,790 | 5,800 | 181,200 | 1,933.33 |
| 2017-09-20 | 5,820 | 5,860 | 5,810 | 5,850 | 137,800 | 1,950 |
| 2017-09-19 | 5,790 | 5,850 | 5,770 | 5,830 | 221,400 | 1,943.33 |
| 2017-09-15 | 5,800 | 5,810 | 5,720 | 5,790 | 299,700 | 1,930 |
| 2017-09-14 | 5,860 | 5,920 | 5,850 | 5,850 | 284,700 | 1,950 |
| 2017-09-13 | 5,820 | 5,850 | 5,810 | 5,830 | 154,700 | 1,943.33 |
| 2017-09-12 | 5,780 | 5,800 | 5,740 | 5,790 | 180,500 | 1,930 |
| 2017-09-11 | 5,770 | 5,810 | 5,710 | 5,730 | 165,700 | 1,910 |
| 2017-09-08 | 5,840 | 5,840 | 5,720 | 5,740 | 318,900 | 1,913.33 |
| 2017-09-07 | 5,770 | 5,840 | 5,710 | 5,800 | 519,000 | 1,933.33 |
| 2017-09-06 | 5,660 | 5,660 | 5,550 | 5,610 | 454,300 | 1,870 |
| 2017-09-05 | 5,620 | 5,690 | 5,550 | 5,560 | 522,400 | 1,853.33 |
| 2017-09-04 | 5,650 | 5,650 | 5,550 | 5,560 | 290,100 | 1,853.33 |
| 2017-09-01 | 5,700 | 5,710 | 5,660 | 5,660 | 388,300 | 1,886.67 |
| 2017-08-31 | 5,670 | 5,720 | 5,640 | 5,650 | 325,900 | 1,883.33 |
| 2017-08-30 | 5,670 | 5,710 | 5,630 | 5,640 | 528,400 | 1,880 |
| 2017-08-29 | 5,550 | 5,660 | 5,550 | 5,620 | 447,700 | 1,873.33 |
| 2017-08-28 | 5,700 | 5,730 | 5,640 | 5,660 | 385,000 | 1,886.67 |
| 2017-08-25 | 5,660 | 5,730 | 5,570 | 5,700 | 568,400 | 1,900 |
| 2017-08-24 | 5,760 | 5,780 | 5,700 | 5,760 | 446,100 | 1,920 |
| 2017-08-23 | 5,870 | 5,880 | 5,810 | 5,820 | 282,800 | 1,940 |
| 2017-08-22 | 5,850 | 5,890 | 5,830 | 5,840 | 388,400 | 1,946.67 |
| 2017-08-21 | 6,050 | 6,050 | 5,870 | 5,920 | 318,000 | 1,973.33 |
| 2017-08-18 | 6,040 | 6,090 | 6,000 | 6,070 | 161,600 | 2,023.33 |
| 2017-08-17 | 6,100 | 6,100 | 6,040 | 6,080 | 176,000 | 2,026.67 |
| 2017-08-16 | 6,130 | 6,140 | 6,050 | 6,090 | 230,600 | 2,030 |
| 2017-08-15 | 6,140 | 6,180 | 6,110 | 6,140 | 153,000 | 2,046.67 |
| 2017-08-14 | 6,150 | 6,170 | 6,050 | 6,100 | 264,700 | 2,033.33 |
| 2017-08-10 | 6,250 | 6,250 | 6,190 | 6,200 | 253,600 | 2,066.67 |
| 2017-08-09 | 6,250 | 6,260 | 6,200 | 6,230 | 246,400 | 2,076.67 |
| 2017-08-08 | 6,250 | 6,260 | 6,200 | 6,240 | 137,800 | 2,080 |
| 2017-08-07 | 6,250 | 6,280 | 6,220 | 6,240 | 145,400 | 2,080 |
| 2017-08-04 | 6,270 | 6,280 | 6,250 | 6,250 | 123,000 | 2,083.33 |
| 2017-08-03 | 6,270 | 6,320 | 6,250 | 6,260 | 203,500 | 2,086.67 |
| 2017-08-02 | 6,360 | 6,360 | 6,260 | 6,270 | 289,900 | 2,090 |
| 2017-08-01 | 6,310 | 6,350 | 6,300 | 6,350 | 309,600 | 2,116.67 |
| 2017-07-31 | 6,320 | 6,330 | 6,260 | 6,290 | 207,400 | 2,096.67 |
| 2017-07-28 | 6,280 | 6,320 | 6,270 | 6,310 | 218,000 | 2,103.33 |
| 2017-07-27 | 6,250 | 6,290 | 6,250 | 6,260 | 210,200 | 2,086.67 |
| 2017-07-26 | 6,250 | 6,270 | 6,220 | 6,230 | 125,800 | 2,076.67 |
| 2017-07-25 | 6,260 | 6,280 | 6,230 | 6,240 | 124,500 | 2,080 |
| 2017-07-24 | 6,250 | 6,270 | 6,230 | 6,260 | 149,100 | 2,086.67 |
| 2017-07-21 | 6,230 | 6,250 | 6,220 | 6,230 | 108,400 | 2,076.67 |
| 2017-07-20 | 6,300 | 6,310 | 6,230 | 6,250 | 293,000 | 2,083.33 |
| 2017-07-19 | 6,270 | 6,310 | 6,250 | 6,250 | 178,300 | 2,083.33 |
| 2017-07-18 | 6,300 | 6,320 | 6,260 | 6,280 | 174,100 | 2,093.33 |
| 2017-07-14 | 6,360 | 6,390 | 6,310 | 6,310 | 171,500 | 2,103.33 |
| 2017-07-13 | 6,350 | 6,360 | 6,310 | 6,330 | 182,900 | 2,110 |
| 2017-07-12 | 6,330 | 6,350 | 6,290 | 6,320 | 272,100 | 2,106.67 |
| 2017-07-11 | 6,310 | 6,360 | 6,310 | 6,340 | 163,900 | 2,113.33 |
| 2017-07-10 | 6,400 | 6,400 | 6,320 | 6,330 | 206,100 | 2,110 |
| 2017-07-07 | 6,420 | 6,510 | 6,400 | 6,400 | 242,100 | 2,133.33 |
| 2017-07-06 | 6,450 | 6,560 | 6,390 | 6,470 | 539,200 | 2,156.67 |
| 2017-07-05 | 6,490 | 6,580 | 6,470 | 6,580 | 237,100 | 2,193.33 |
| 2017-07-04 | 6,470 | 6,490 | 6,420 | 6,440 | 165,800 | 2,146.67 |
| 2017-07-03 | 6,510 | 6,570 | 6,380 | 6,420 | 373,800 | 2,140 |
| 2017-06-30 | 6,580 | 6,610 | 6,520 | 6,610 | 169,200 | 2,203.33 |
| 2017-06-29 | 6,650 | 6,690 | 6,590 | 6,680 | 192,500 | 2,226.67 |
| 2017-06-28 | 6,640 | 6,680 | 6,590 | 6,610 | 147,400 | 2,203.33 |
| 2017-06-27 | 6,640 | 6,660 | 6,590 | 6,630 | 82,500 | 2,210 |
| 2017-06-26 | 6,670 | 6,670 | 6,610 | 6,620 | 71,500 | 2,206.67 |
| 2017-06-23 | 6,700 | 6,710 | 6,600 | 6,640 | 170,000 | 2,213.33 |
| 2017-06-22 | 6,620 | 6,640 | 6,560 | 6,570 | 128,300 | 2,190 |
| 2017-06-21 | 6,600 | 6,640 | 6,560 | 6,590 | 153,200 | 2,196.67 |
| 2017-06-20 | 6,540 | 6,610 | 6,520 | 6,570 | 159,300 | 2,190 |
| 2017-06-19 | 6,530 | 6,600 | 6,530 | 6,570 | 98,400 | 2,190 |
| 2017-06-16 | 6,520 | 6,570 | 6,500 | 6,540 | 286,000 | 2,180 |
| 2017-06-15 | 6,500 | 6,580 | 6,490 | 6,560 | 166,800 | 2,186.67 |
| 2017-06-14 | 6,410 | 6,500 | 6,390 | 6,460 | 171,100 | 2,153.33 |
| 2017-06-13 | 6,410 | 6,440 | 6,390 | 6,410 | 151,700 | 2,136.67 |
| 2017-06-12 | 6,370 | 6,410 | 6,330 | 6,400 | 112,500 | 2,133.33 |
| 2017-06-09 | 6,430 | 6,460 | 6,410 | 6,410 | 177,800 | 2,136.67 |
| 2017-06-08 | 6,540 | 6,540 | 6,450 | 6,480 | 242,700 | 2,160 |
| 2017-06-07 | 6,480 | 6,510 | 6,410 | 6,470 | 199,800 | 2,156.67 |
| 2017-06-06 | 6,590 | 6,600 | 6,470 | 6,530 | 330,700 | 2,176.67 |
| 2017-06-05 | 6,600 | 6,670 | 6,590 | 6,660 | 168,100 | 2,220 |
| 2017-06-02 | 6,540 | 6,620 | 6,500 | 6,620 | 243,800 | 2,206.67 |
| 2017-06-01 | 6,510 | 6,520 | 6,470 | 6,500 | 170,200 | 2,166.67 |
| 2017-05-31 | 6,480 | 6,480 | 6,410 | 6,470 | 266,200 | 2,156.67 |
| 2017-05-30 | 6,450 | 6,460 | 6,410 | 6,440 | 114,400 | 2,146.67 |
| 2017-05-29 | 6,340 | 6,460 | 6,320 | 6,440 | 200,500 | 2,146.67 |
| 2017-05-26 | 6,350 | 6,380 | 6,330 | 6,340 | 179,200 | 2,113.33 |
| 2017-05-25 | 6,430 | 6,440 | 6,350 | 6,350 | 153,300 | 2,116.67 |
| 2017-05-24 | 6,420 | 6,430 | 6,370 | 6,420 | 130,600 | 2,140 |
| 2017-05-23 | 6,410 | 6,450 | 6,380 | 6,400 | 138,200 | 2,133.33 |
| 2017-05-22 | 6,400 | 6,500 | 6,380 | 6,430 | 195,400 | 2,143.33 |
| 2017-05-19 | 6,390 | 6,420 | 6,310 | 6,350 | 197,600 | 2,116.67 |
| 2017-05-18 | 6,340 | 6,400 | 6,340 | 6,370 | 166,100 | 2,123.33 |
| 2017-05-17 | 6,370 | 6,420 | 6,360 | 6,410 | 190,500 | 2,136.67 |
| 2017-05-16 | 6,480 | 6,500 | 6,360 | 6,420 | 417,800 | 2,140 |
| 2017-05-15 | 6,440 | 6,510 | 6,410 | 6,490 | 206,300 | 2,163.33 |
| 2017-05-12 | 6,440 | 6,500 | 6,430 | 6,490 | 166,500 | 2,163.33 |
| 2017-05-11 | 6,450 | 6,500 | 6,430 | 6,460 | 239,300 | 2,153.33 |
| 2017-05-10 | 6,500 | 6,550 | 6,470 | 6,510 | 248,000 | 2,170 |
| 2017-05-09 | 6,460 | 6,500 | 6,420 | 6,470 | 242,800 | 2,156.67 |
| 2017-05-08 | 6,260 | 6,500 | 6,260 | 6,460 | 541,300 | 2,153.33 |
| 2017-05-02 | 6,200 | 6,280 | 6,180 | 6,200 | 387,300 | 2,066.67 |
| 2017-05-01 | 6,200 | 6,250 | 6,160 | 6,240 | 231,700 | 2,080 |
| 2017-04-28 | 6,300 | 6,310 | 6,150 | 6,190 | 670,500 | 2,063.33 |
| 2017-04-27 | 6,350 | 6,390 | 6,340 | 6,380 | 127,800 | 2,126.67 |
| 2017-04-26 | 6,360 | 6,380 | 6,310 | 6,360 | 250,000 | 2,120 |
| 2017-04-25 | 6,390 | 6,420 | 6,350 | 6,380 | 181,900 | 2,126.67 |
| 2017-04-24 | 6,380 | 6,410 | 6,330 | 6,400 | 176,500 | 2,133.33 |
| 2017-04-21 | 6,320 | 6,350 | 6,300 | 6,340 | 167,300 | 2,113.33 |
| 2017-04-20 | 6,320 | 6,330 | 6,240 | 6,290 | 166,500 | 2,096.67 |
| 2017-04-19 | 6,220 | 6,330 | 6,220 | 6,280 | 207,900 | 2,093.33 |
| 2017-04-18 | 6,380 | 6,380 | 6,280 | 6,320 | 137,900 | 2,106.67 |
| 2017-04-17 | 6,180 | 6,320 | 6,180 | 6,320 | 241,300 | 2,106.67 |
| 2017-04-14 | 6,220 | 6,260 | 6,140 | 6,180 | 240,800 | 2,060 |
| 2017-04-13 | 6,220 | 6,370 | 6,220 | 6,280 | 307,900 | 2,093.33 |
| 2017-04-12 | 6,210 | 6,300 | 6,090 | 6,240 | 754,300 | 2,080 |
| 2017-04-11 | 6,520 | 6,550 | 6,460 | 6,510 | 162,500 | 2,170 |
| 2017-04-10 | 6,490 | 6,530 | 6,430 | 6,490 | 176,000 | 2,163.33 |
| 2017-04-07 | 6,430 | 6,490 | 6,390 | 6,450 | 216,900 | 2,150 |
| 2017-04-06 | 6,480 | 6,500 | 6,410 | 6,430 | 195,800 | 2,143.33 |
| 2017-04-05 | 6,420 | 6,580 | 6,420 | 6,520 | 239,700 | 2,173.33 |
| 2017-04-04 | 6,500 | 6,590 | 6,440 | 6,480 | 325,900 | 2,160 |
| 2017-04-03 | 6,450 | 6,530 | 6,410 | 6,510 | 305,000 | 2,170 |
| 2017-03-31 | 6,650 | 6,650 | 6,490 | 6,510 | 222,500 | 2,170 |
| 2017-03-30 | 6,680 | 6,700 | 6,540 | 6,560 | 105,100 | 2,186.67 |
| 2017-03-29 | 6,550 | 6,640 | 6,530 | 6,640 | 307,600 | 2,213.33 |
| 2017-03-28 | 6,580 | 6,630 | 6,560 | 6,600 | 130,200 | 2,200 |
| 2017-03-27 | 6,560 | 6,630 | 6,530 | 6,580 | 169,500 | 2,193.33 |
| 2017-03-24 | 6,550 | 6,640 | 6,540 | 6,620 | 181,500 | 2,206.67 |
| 2017-03-23 | 6,620 | 6,670 | 6,550 | 6,580 | 226,800 | 2,193.33 |
| 2017-03-22 | 6,660 | 6,720 | 6,630 | 6,630 | 184,100 | 2,210 |
| 2017-03-21 | 6,670 | 6,810 | 6,670 | 6,780 | 176,400 | 2,260 |
| 2017-03-17 | 6,640 | 6,700 | 6,620 | 6,640 | 230,100 | 2,213.33 |
| 2017-03-16 | 6,600 | 6,700 | 6,570 | 6,670 | 159,900 | 2,223.33 |
| 2017-03-15 | 6,660 | 6,700 | 6,630 | 6,640 | 163,200 | 2,213.33 |
| 2017-03-14 | 6,670 | 6,720 | 6,650 | 6,700 | 89,500 | 2,233.33 |
| 2017-03-13 | 6,740 | 6,790 | 6,680 | 6,700 | 168,600 | 2,233.33 |
| 2017-03-10 | 6,710 | 6,730 | 6,660 | 6,680 | 236,400 | 2,226.67 |
| 2017-03-09 | 6,670 | 6,720 | 6,620 | 6,630 | 177,900 | 2,210 |
| 2017-03-08 | 6,620 | 6,680 | 6,610 | 6,630 | 126,100 | 2,210 |
| 2017-03-07 | 6,640 | 6,690 | 6,620 | 6,680 | 128,900 | 2,226.67 |
| 2017-03-06 | 6,610 | 6,710 | 6,600 | 6,690 | 184,000 | 2,230 |
| 2017-03-03 | 6,740 | 6,760 | 6,610 | 6,620 | 476,700 | 2,206.67 |
| 2017-03-02 | 6,880 | 6,940 | 6,790 | 6,840 | 363,700 | 2,280 |
| 2017-03-01 | 6,790 | 6,910 | 6,750 | 6,840 | 336,300 | 2,280 |
| 2017-02-28 | 6,780 | 6,820 | 6,750 | 6,770 | 269,200 | 2,256.67 |
| 2017-02-27 | 6,600 | 6,820 | 6,600 | 6,730 | 353,600 | 2,243.33 |
| 2017-02-24 | 6,630 | 6,680 | 6,610 | 6,610 | 224,400 | 2,203.33 |
| 2017-02-23 | 6,680 | 6,740 | 6,670 | 6,730 | 267,000 | 2,243.33 |
| 2017-02-22 | 6,750 | 6,750 | 6,690 | 6,700 | 153,400 | 2,233.33 |
| 2017-02-21 | 6,730 | 6,770 | 6,700 | 6,740 | 130,100 | 2,246.67 |
| 2017-02-20 | 6,740 | 6,740 | 6,680 | 6,710 | 153,800 | 2,236.67 |
| 2017-02-17 | 6,610 | 6,670 | 6,550 | 6,640 | 153,800 | 2,213.33 |
| 2017-02-16 | 6,680 | 6,700 | 6,640 | 6,650 | 147,700 | 2,216.67 |
| 2017-02-15 | 6,660 | 6,670 | 6,640 | 6,660 | 166,700 | 2,220 |
| 2017-02-14 | 6,610 | 6,660 | 6,590 | 6,600 | 139,600 | 2,200 |
| 2017-02-13 | 6,570 | 6,660 | 6,550 | 6,610 | 180,900 | 2,203.33 |
| 2017-02-10 | 6,500 | 6,570 | 6,480 | 6,550 | 133,700 | 2,183.33 |
| 2017-02-09 | 6,480 | 6,500 | 6,440 | 6,450 | 155,000 | 2,150 |
| 2017-02-08 | 6,550 | 6,570 | 6,440 | 6,480 | 203,500 | 2,160 |
| 2017-02-07 | 6,460 | 6,510 | 6,430 | 6,490 | 157,000 | 2,163.33 |
| 2017-02-06 | 6,520 | 6,520 | 6,460 | 6,500 | 148,300 | 2,166.67 |
| 2017-02-03 | 6,480 | 6,520 | 6,470 | 6,490 | 147,000 | 2,163.33 |
| 2017-02-02 | 6,520 | 6,550 | 6,480 | 6,480 | 226,600 | 2,160 |
| 2017-02-01 | 6,570 | 6,580 | 6,530 | 6,570 | 215,800 | 2,190 |
| 2017-01-31 | 6,510 | 6,580 | 6,510 | 6,560 | 225,900 | 2,186.67 |
| 2017-01-30 | 6,560 | 6,580 | 6,500 | 6,560 | 158,900 | 2,186.67 |
| 2017-01-27 | 6,560 | 6,590 | 6,490 | 6,570 | 216,300 | 2,190 |
| 2017-01-26 | 6,550 | 6,600 | 6,480 | 6,590 | 269,200 | 2,196.67 |
| 2017-01-25 | 6,520 | 6,530 | 6,420 | 6,470 | 275,000 | 2,156.67 |
| 2017-01-24 | 6,380 | 6,500 | 6,360 | 6,460 | 354,300 | 2,153.33 |
| 2017-01-23 | 6,400 | 6,420 | 6,340 | 6,400 | 302,000 | 2,133.33 |
| 2017-01-20 | 6,370 | 6,430 | 6,330 | 6,410 | 316,500 | 2,136.67 |
| 2017-01-19 | 6,330 | 6,390 | 6,320 | 6,340 | 263,400 | 2,113.33 |
| 2017-01-18 | 6,350 | 6,350 | 6,280 | 6,310 | 393,000 | 2,103.33 |
| 2017-01-17 | 6,440 | 6,440 | 6,290 | 6,290 | 260,900 | 2,096.67 |
| 2017-01-16 | 6,400 | 6,440 | 6,370 | 6,380 | 236,500 | 2,126.67 |
| 2017-01-13 | 6,380 | 6,450 | 6,360 | 6,430 | 394,500 | 2,143.33 |
| 2017-01-12 | 6,560 | 6,560 | 6,300 | 6,350 | 779,200 | 2,116.67 |
| 2017-01-11 | 6,680 | 6,730 | 6,570 | 6,600 | 871,100 | 2,200 |
| 2017-01-10 | 6,870 | 6,980 | 6,820 | 6,910 | 407,200 | 2,303.33 |
| 2017-01-06 | 7,020 | 7,050 | 6,870 | 6,970 | 473,500 | 2,323.33 |
| 2017-01-05 | 6,740 | 6,820 | 6,680 | 6,780 | 302,700 | 2,260 |
| 2017-01-04 | 6,680 | 6,740 | 6,640 | 6,700 | 199,000 | 2,233.33 |
分割・併合履歴 ： [2023-08-30]1株→3株 [2005-09-27]1株→2株 [2002-02-25]1株→2株
