2678 アスクル(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 | 3,175 | 3,210 | 3,150 | 3,195 | 258,000 | 1,597.50 |
| 2017-12-28 | 3,220 | 3,255 | 3,210 | 3,225 | 180,600 | 1,612.50 |
| 2017-12-27 | 3,200 | 3,240 | 3,200 | 3,240 | 151,300 | 1,620 |
| 2017-12-26 | 3,185 | 3,240 | 3,185 | 3,210 | 185,300 | 1,605 |
| 2017-12-25 | 3,240 | 3,240 | 3,170 | 3,190 | 205,200 | 1,595 |
| 2017-12-22 | 3,215 | 3,250 | 3,215 | 3,250 | 216,600 | 1,625 |
| 2017-12-21 | 3,180 | 3,230 | 3,155 | 3,215 | 186,200 | 1,607.50 |
| 2017-12-20 | 3,185 | 3,245 | 3,180 | 3,185 | 302,800 | 1,592.50 |
| 2017-12-19 | 3,125 | 3,220 | 3,125 | 3,155 | 451,000 | 1,577.50 |
| 2017-12-18 | 3,150 | 3,150 | 3,040 | 3,125 | 704,100 | 1,562.50 |
| 2017-12-15 | 3,205 | 3,220 | 3,170 | 3,195 | 192,700 | 1,597.50 |
| 2017-12-14 | 3,235 | 3,250 | 3,215 | 3,240 | 139,800 | 1,620 |
| 2017-12-13 | 3,240 | 3,240 | 3,200 | 3,230 | 191,900 | 1,615 |
| 2017-12-12 | 3,255 | 3,275 | 3,215 | 3,245 | 175,800 | 1,622.50 |
| 2017-12-11 | 3,270 | 3,280 | 3,240 | 3,250 | 205,100 | 1,625 |
| 2017-12-08 | 3,200 | 3,250 | 3,200 | 3,250 | 250,100 | 1,625 |
| 2017-12-07 | 3,200 | 3,220 | 3,185 | 3,210 | 223,500 | 1,605 |
| 2017-12-06 | 3,190 | 3,205 | 3,165 | 3,175 | 220,900 | 1,587.50 |
| 2017-12-05 | 3,100 | 3,190 | 3,100 | 3,185 | 394,500 | 1,592.50 |
| 2017-12-04 | 3,140 | 3,150 | 3,105 | 3,110 | 133,400 | 1,555 |
| 2017-12-01 | 3,125 | 3,160 | 3,115 | 3,125 | 179,300 | 1,562.50 |
| 2017-11-30 | 3,160 | 3,160 | 3,055 | 3,130 | 446,700 | 1,565 |
| 2017-11-29 | 3,130 | 3,165 | 3,115 | 3,160 | 312,200 | 1,580 |
| 2017-11-28 | 3,110 | 3,125 | 3,090 | 3,110 | 175,800 | 1,555 |
| 2017-11-27 | 3,105 | 3,110 | 3,055 | 3,070 | 154,900 | 1,535 |
| 2017-11-24 | 3,090 | 3,125 | 3,085 | 3,120 | 285,500 | 1,560 |
| 2017-11-22 | 3,100 | 3,115 | 3,055 | 3,055 | 178,400 | 1,527.50 |
| 2017-11-21 | 3,040 | 3,100 | 3,040 | 3,095 | 220,300 | 1,547.50 |
| 2017-11-20 | 3,020 | 3,065 | 3,010 | 3,050 | 163,100 | 1,525 |
| 2017-11-17 | 3,055 | 3,060 | 3,015 | 3,030 | 218,600 | 1,515 |
| 2017-11-16 | 3,005 | 3,050 | 2,998 | 3,045 | 166,900 | 1,522.50 |
| 2017-11-15 | 3,075 | 3,075 | 3,020 | 3,025 | 319,300 | 1,512.50 |
| 2017-11-13 | 3,110 | 3,115 | 3,035 | 3,075 | 364,100 | 1,537.50 |
| 2017-11-10 | 3,090 | 3,160 | 3,060 | 3,100 | 622,100 | 1,550 |
| 2017-11-09 | 3,055 | 3,125 | 3,025 | 3,060 | 554,700 | 1,530 |
| 2017-11-08 | 3,015 | 3,040 | 3,015 | 3,040 | 180,000 | 1,520 |
| 2017-11-07 | 3,025 | 3,055 | 3,015 | 3,025 | 232,000 | 1,512.50 |
| 2017-11-06 | 3,035 | 3,050 | 3,015 | 3,020 | 229,500 | 1,510 |
| 2017-11-02 | 3,025 | 3,030 | 3,015 | 3,030 | 210,100 | 1,515 |
| 2017-11-01 | 3,050 | 3,050 | 3,020 | 3,025 | 213,200 | 1,512.50 |
| 2017-10-31 | 3,050 | 3,055 | 3,015 | 3,050 | 234,000 | 1,525 |
| 2017-10-30 | 3,065 | 3,075 | 3,035 | 3,060 | 265,900 | 1,530 |
| 2017-10-27 | 3,055 | 3,085 | 3,045 | 3,065 | 176,300 | 1,532.50 |
| 2017-10-26 | 3,050 | 3,070 | 3,035 | 3,040 | 280,700 | 1,520 |
| 2017-10-25 | 3,140 | 3,145 | 3,050 | 3,055 | 553,000 | 1,527.50 |
| 2017-10-24 | 3,135 | 3,150 | 3,110 | 3,140 | 260,100 | 1,570 |
| 2017-10-23 | 3,110 | 3,115 | 3,090 | 3,100 | 183,200 | 1,550 |
| 2017-10-20 | 3,145 | 3,150 | 3,100 | 3,100 | 162,100 | 1,550 |
| 2017-10-19 | 3,170 | 3,180 | 3,130 | 3,135 | 299,700 | 1,567.50 |
| 2017-10-18 | 3,090 | 3,140 | 3,090 | 3,130 | 279,900 | 1,565 |
| 2017-10-17 | 3,090 | 3,090 | 3,065 | 3,090 | 173,100 | 1,545 |
| 2017-10-16 | 3,110 | 3,110 | 3,070 | 3,070 | 270,700 | 1,535 |
| 2017-10-13 | 3,100 | 3,100 | 3,070 | 3,085 | 281,500 | 1,542.50 |
| 2017-10-12 | 3,095 | 3,095 | 3,065 | 3,090 | 208,800 | 1,545 |
| 2017-10-11 | 3,080 | 3,090 | 3,060 | 3,085 | 196,400 | 1,542.50 |
| 2017-10-10 | 3,085 | 3,100 | 3,065 | 3,085 | 253,300 | 1,542.50 |
| 2017-10-06 | 3,115 | 3,120 | 3,080 | 3,085 | 252,300 | 1,542.50 |
| 2017-10-05 | 3,135 | 3,140 | 3,110 | 3,115 | 179,100 | 1,557.50 |
| 2017-10-04 | 3,130 | 3,160 | 3,115 | 3,135 | 333,900 | 1,567.50 |
| 2017-10-03 | 3,150 | 3,150 | 3,100 | 3,105 | 373,700 | 1,552.50 |
| 2017-10-02 | 3,175 | 3,180 | 3,120 | 3,125 | 267,000 | 1,562.50 |
| 2017-09-29 | 3,120 | 3,170 | 3,115 | 3,170 | 299,600 | 1,585 |
| 2017-09-28 | 3,080 | 3,125 | 3,050 | 3,125 | 323,900 | 1,562.50 |
| 2017-09-27 | 3,055 | 3,095 | 3,030 | 3,060 | 440,100 | 1,530 |
| 2017-09-26 | 3,085 | 3,105 | 3,030 | 3,100 | 547,200 | 1,550 |
| 2017-09-25 | 3,160 | 3,165 | 3,075 | 3,090 | 559,100 | 1,545 |
| 2017-09-22 | 3,200 | 3,255 | 3,105 | 3,140 | 742,900 | 1,570 |
| 2017-09-21 | 3,295 | 3,325 | 3,180 | 3,210 | 1,044,500 | 1,605 |
| 2017-09-20 | 3,390 | 3,400 | 3,340 | 3,365 | 273,900 | 1,682.50 |
| 2017-09-19 | 3,455 | 3,455 | 3,355 | 3,400 | 491,900 | 1,700 |
| 2017-09-15 | 3,530 | 3,570 | 3,415 | 3,480 | 625,900 | 1,740 |
| 2017-09-14 | 3,440 | 3,530 | 3,425 | 3,470 | 499,000 | 1,735 |
| 2017-09-13 | 3,410 | 3,430 | 3,385 | 3,415 | 284,400 | 1,707.50 |
| 2017-09-12 | 3,420 | 3,445 | 3,410 | 3,430 | 189,600 | 1,715 |
| 2017-09-11 | 3,415 | 3,450 | 3,390 | 3,405 | 212,900 | 1,702.50 |
| 2017-09-08 | 3,400 | 3,460 | 3,380 | 3,395 | 406,900 | 1,697.50 |
| 2017-09-07 | 3,345 | 3,400 | 3,345 | 3,385 | 171,200 | 1,692.50 |
| 2017-09-06 | 3,255 | 3,345 | 3,250 | 3,345 | 207,800 | 1,672.50 |
| 2017-09-05 | 3,290 | 3,320 | 3,260 | 3,285 | 165,200 | 1,642.50 |
| 2017-09-04 | 3,280 | 3,285 | 3,240 | 3,275 | 175,400 | 1,637.50 |
| 2017-09-01 | 3,320 | 3,330 | 3,260 | 3,280 | 172,300 | 1,640 |
| 2017-08-31 | 3,320 | 3,340 | 3,285 | 3,315 | 200,600 | 1,657.50 |
| 2017-08-30 | 3,290 | 3,305 | 3,260 | 3,295 | 127,900 | 1,647.50 |
| 2017-08-29 | 3,325 | 3,330 | 3,245 | 3,285 | 341,800 | 1,642.50 |
| 2017-08-28 | 3,345 | 3,385 | 3,330 | 3,365 | 145,200 | 1,682.50 |
| 2017-08-25 | 3,325 | 3,350 | 3,315 | 3,340 | 139,400 | 1,670 |
| 2017-08-24 | 3,360 | 3,370 | 3,315 | 3,320 | 143,300 | 1,660 |
| 2017-08-23 | 3,380 | 3,390 | 3,355 | 3,355 | 96,200 | 1,677.50 |
| 2017-08-22 | 3,375 | 3,400 | 3,355 | 3,370 | 121,000 | 1,685 |
| 2017-08-21 | 3,380 | 3,415 | 3,365 | 3,390 | 155,200 | 1,695 |
| 2017-08-18 | 3,370 | 3,395 | 3,360 | 3,365 | 101,600 | 1,682.50 |
| 2017-08-17 | 3,390 | 3,425 | 3,385 | 3,400 | 141,200 | 1,700 |
| 2017-08-16 | 3,385 | 3,405 | 3,385 | 3,390 | 124,500 | 1,695 |
| 2017-08-15 | 3,405 | 3,425 | 3,380 | 3,385 | 129,100 | 1,692.50 |
| 2017-08-14 | 3,380 | 3,400 | 3,365 | 3,380 | 125,300 | 1,690 |
| 2017-08-10 | 3,440 | 3,475 | 3,415 | 3,435 | 140,800 | 1,717.50 |
| 2017-08-09 | 3,450 | 3,455 | 3,390 | 3,420 | 145,300 | 1,710 |
| 2017-08-08 | 3,460 | 3,495 | 3,455 | 3,475 | 200,500 | 1,737.50 |
| 2017-08-07 | 3,470 | 3,485 | 3,435 | 3,450 | 195,300 | 1,725 |
| 2017-08-04 | 3,410 | 3,450 | 3,405 | 3,450 | 250,100 | 1,725 |
| 2017-08-03 | 3,460 | 3,475 | 3,385 | 3,415 | 337,000 | 1,707.50 |
| 2017-08-02 | 3,430 | 3,540 | 3,410 | 3,485 | 430,000 | 1,742.50 |
| 2017-08-01 | 3,390 | 3,455 | 3,375 | 3,430 | 286,900 | 1,715 |
| 2017-07-31 | 3,405 | 3,445 | 3,370 | 3,380 | 203,800 | 1,690 |
| 2017-07-28 | 3,405 | 3,435 | 3,360 | 3,415 | 301,900 | 1,707.50 |
| 2017-07-27 | 3,380 | 3,450 | 3,370 | 3,415 | 397,800 | 1,707.50 |
| 2017-07-26 | 3,450 | 3,455 | 3,335 | 3,360 | 613,900 | 1,680 |
| 2017-07-25 | 3,435 | 3,505 | 3,425 | 3,430 | 233,000 | 1,715 |
| 2017-07-24 | 3,495 | 3,510 | 3,445 | 3,445 | 255,100 | 1,722.50 |
| 2017-07-21 | 3,530 | 3,540 | 3,490 | 3,495 | 242,400 | 1,747.50 |
| 2017-07-20 | 3,540 | 3,565 | 3,495 | 3,515 | 244,200 | 1,757.50 |
| 2017-07-19 | 3,525 | 3,555 | 3,510 | 3,520 | 200,500 | 1,760 |
| 2017-07-18 | 3,560 | 3,585 | 3,485 | 3,540 | 352,700 | 1,770 |
| 2017-07-14 | 3,580 | 3,595 | 3,550 | 3,555 | 256,700 | 1,777.50 |
| 2017-07-13 | 3,615 | 3,650 | 3,555 | 3,560 | 293,200 | 1,780 |
| 2017-07-12 | 3,610 | 3,670 | 3,590 | 3,610 | 451,200 | 1,805 |
| 2017-07-11 | 3,580 | 3,610 | 3,505 | 3,610 | 801,800 | 1,805 |
| 2017-07-10 | 3,715 | 3,720 | 3,595 | 3,600 | 559,700 | 1,800 |
| 2017-07-07 | 3,730 | 3,790 | 3,595 | 3,680 | 1,388,600 | 1,840 |
| 2017-07-06 | 3,530 | 3,800 | 3,475 | 3,775 | 2,461,700 | 1,887.50 |
| 2017-07-05 | 3,350 | 3,540 | 3,295 | 3,540 | 1,510,500 | 1,770 |
| 2017-07-04 | 3,410 | 3,450 | 3,365 | 3,390 | 425,800 | 1,695 |
| 2017-07-03 | 3,420 | 3,440 | 3,340 | 3,375 | 526,800 | 1,687.50 |
| 2017-06-30 | 3,395 | 3,470 | 3,380 | 3,455 | 615,000 | 1,727.50 |
| 2017-06-29 | 3,355 | 3,430 | 3,330 | 3,410 | 600,700 | 1,705 |
| 2017-06-28 | 3,365 | 3,375 | 3,330 | 3,335 | 193,300 | 1,667.50 |
| 2017-06-27 | 3,380 | 3,385 | 3,330 | 3,365 | 253,400 | 1,682.50 |
| 2017-06-26 | 3,325 | 3,360 | 3,315 | 3,355 | 262,200 | 1,677.50 |
| 2017-06-23 | 3,365 | 3,390 | 3,315 | 3,355 | 323,500 | 1,677.50 |
| 2017-06-22 | 3,455 | 3,460 | 3,365 | 3,405 | 596,300 | 1,702.50 |
| 2017-06-21 | 3,460 | 3,565 | 3,435 | 3,475 | 1,238,000 | 1,737.50 |
| 2017-06-20 | 3,330 | 3,560 | 3,330 | 3,445 | 2,876,200 | 1,722.50 |
| 2017-06-19 | 3,205 | 3,220 | 3,145 | 3,165 | 531,800 | 1,582.50 |
| 2017-06-16 | 3,275 | 3,275 | 3,190 | 3,205 | 580,200 | 1,602.50 |
| 2017-06-15 | 3,320 | 3,335 | 3,285 | 3,305 | 174,800 | 1,652.50 |
| 2017-06-14 | 3,290 | 3,345 | 3,275 | 3,310 | 286,200 | 1,655 |
| 2017-06-13 | 3,260 | 3,285 | 3,235 | 3,275 | 188,500 | 1,637.50 |
| 2017-06-12 | 3,205 | 3,290 | 3,185 | 3,280 | 296,300 | 1,640 |
| 2017-06-09 | 3,240 | 3,255 | 3,210 | 3,215 | 211,000 | 1,607.50 |
| 2017-06-08 | 3,260 | 3,275 | 3,230 | 3,235 | 251,500 | 1,617.50 |
| 2017-06-07 | 3,280 | 3,290 | 3,260 | 3,265 | 159,800 | 1,632.50 |
| 2017-06-06 | 3,330 | 3,335 | 3,250 | 3,285 | 288,700 | 1,642.50 |
| 2017-06-05 | 3,305 | 3,385 | 3,300 | 3,350 | 389,800 | 1,675 |
| 2017-06-02 | 3,280 | 3,335 | 3,270 | 3,280 | 453,800 | 1,640 |
| 2017-06-01 | 3,250 | 3,295 | 3,225 | 3,265 | 400,200 | 1,632.50 |
| 2017-05-31 | 3,340 | 3,350 | 3,250 | 3,250 | 483,500 | 1,625 |
| 2017-05-30 | 3,380 | 3,395 | 3,310 | 3,340 | 305,900 | 1,670 |
| 2017-05-29 | 3,360 | 3,380 | 3,340 | 3,375 | 182,200 | 1,687.50 |
| 2017-05-26 | 3,395 | 3,395 | 3,345 | 3,375 | 166,600 | 1,687.50 |
| 2017-05-25 | 3,390 | 3,410 | 3,385 | 3,390 | 171,000 | 1,695 |
| 2017-05-24 | 3,390 | 3,420 | 3,370 | 3,390 | 245,600 | 1,695 |
| 2017-05-23 | 3,390 | 3,400 | 3,360 | 3,365 | 138,300 | 1,682.50 |
| 2017-05-22 | 3,360 | 3,400 | 3,330 | 3,390 | 166,600 | 1,695 |
| 2017-05-19 | 3,415 | 3,420 | 3,360 | 3,370 | 242,700 | 1,685 |
| 2017-05-18 | 3,305 | 3,415 | 3,300 | 3,400 | 327,600 | 1,700 |
| 2017-05-17 | 3,400 | 3,420 | 3,375 | 3,380 | 207,300 | 1,690 |
| 2017-05-16 | 3,395 | 3,435 | 3,375 | 3,420 | 359,300 | 1,710 |
| 2017-05-15 | 3,400 | 3,430 | 3,370 | 3,400 | 263,100 | 1,700 |
| 2017-05-12 | 3,395 | 3,415 | 3,370 | 3,415 | 336,800 | 1,707.50 |
| 2017-05-11 | 3,380 | 3,410 | 3,375 | 3,395 | 323,500 | 1,697.50 |
| 2017-05-10 | 3,330 | 3,385 | 3,330 | 3,375 | 263,400 | 1,687.50 |
| 2017-05-09 | 3,400 | 3,400 | 3,320 | 3,325 | 312,700 | 1,662.50 |
| 2017-05-08 | 3,345 | 3,415 | 3,335 | 3,395 | 889,700 | 1,697.50 |
| 2017-05-02 | 3,300 | 3,320 | 3,285 | 3,315 | 394,600 | 1,657.50 |
| 2017-05-01 | 3,250 | 3,295 | 3,245 | 3,290 | 353,800 | 1,645 |
| 2017-04-28 | 3,250 | 3,270 | 3,210 | 3,245 | 459,700 | 1,622.50 |
| 2017-04-27 | 3,145 | 3,300 | 3,130 | 3,275 | 883,100 | 1,637.50 |
| 2017-04-26 | 3,120 | 3,135 | 3,065 | 3,125 | 374,700 | 1,562.50 |
| 2017-04-25 | 3,050 | 3,100 | 3,040 | 3,095 | 247,400 | 1,547.50 |
| 2017-04-24 | 3,050 | 3,055 | 3,030 | 3,050 | 181,600 | 1,525 |
| 2017-04-21 | 3,030 | 3,035 | 3,000 | 3,030 | 222,200 | 1,515 |
| 2017-04-20 | 3,050 | 3,060 | 3,005 | 3,025 | 278,800 | 1,512.50 |
| 2017-04-19 | 3,055 | 3,075 | 3,045 | 3,075 | 241,600 | 1,537.50 |
| 2017-04-18 | 3,090 | 3,115 | 3,060 | 3,070 | 232,200 | 1,535 |
| 2017-04-17 | 3,035 | 3,080 | 3,030 | 3,070 | 183,900 | 1,535 |
| 2017-04-14 | 3,060 | 3,085 | 3,030 | 3,040 | 287,800 | 1,520 |
| 2017-04-13 | 3,130 | 3,170 | 3,075 | 3,095 | 327,700 | 1,547.50 |
| 2017-04-12 | 3,200 | 3,260 | 3,145 | 3,180 | 434,300 | 1,590 |
| 2017-04-11 | 3,260 | 3,270 | 3,190 | 3,210 | 475,200 | 1,605 |
| 2017-04-10 | 3,095 | 3,285 | 3,070 | 3,260 | 881,800 | 1,630 |
| 2017-04-07 | 3,185 | 3,235 | 3,130 | 3,180 | 1,035,800 | 1,590 |
| 2017-04-06 | 2,992 | 3,215 | 2,992 | 3,170 | 2,015,300 | 1,585 |
| 2017-04-05 | 3,035 | 3,040 | 2,953 | 2,992 | 768,300 | 1,496 |
| 2017-04-04 | 3,160 | 3,165 | 3,015 | 3,025 | 1,014,500 | 1,512.50 |
| 2017-04-03 | 3,280 | 3,280 | 3,170 | 3,215 | 434,300 | 1,607.50 |
| 2017-03-31 | 3,245 | 3,300 | 3,225 | 3,265 | 517,900 | 1,632.50 |
| 2017-03-30 | 3,245 | 3,250 | 3,215 | 3,225 | 326,800 | 1,612.50 |
| 2017-03-29 | 3,185 | 3,245 | 3,185 | 3,230 | 426,900 | 1,615 |
| 2017-03-28 | 3,170 | 3,200 | 3,150 | 3,190 | 281,300 | 1,595 |
| 2017-03-27 | 3,185 | 3,185 | 3,150 | 3,160 | 179,700 | 1,580 |
| 2017-03-24 | 3,185 | 3,190 | 3,150 | 3,185 | 191,400 | 1,592.50 |
| 2017-03-23 | 3,130 | 3,205 | 3,105 | 3,180 | 341,300 | 1,590 |
| 2017-03-22 | 3,180 | 3,185 | 3,120 | 3,125 | 539,500 | 1,562.50 |
| 2017-03-21 | 3,250 | 3,250 | 3,200 | 3,210 | 424,000 | 1,605 |
| 2017-03-17 | 3,250 | 3,260 | 3,230 | 3,255 | 280,100 | 1,627.50 |
| 2017-03-16 | 3,305 | 3,305 | 3,250 | 3,265 | 468,000 | 1,632.50 |
| 2017-03-15 | 3,335 | 3,335 | 3,305 | 3,310 | 224,000 | 1,655 |
| 2017-03-14 | 3,350 | 3,355 | 3,315 | 3,335 | 354,300 | 1,667.50 |
| 2017-03-13 | 3,320 | 3,385 | 3,315 | 3,345 | 658,600 | 1,672.50 |
| 2017-03-10 | 3,275 | 3,315 | 3,255 | 3,300 | 614,500 | 1,650 |
| 2017-03-09 | 3,300 | 3,310 | 3,270 | 3,285 | 378,700 | 1,642.50 |
| 2017-03-08 | 3,275 | 3,295 | 3,260 | 3,290 | 319,100 | 1,645 |
| 2017-03-07 | 3,290 | 3,300 | 3,265 | 3,285 | 277,000 | 1,642.50 |
| 2017-03-06 | 3,290 | 3,295 | 3,260 | 3,290 | 322,500 | 1,645 |
| 2017-03-03 | 3,315 | 3,320 | 3,270 | 3,290 | 570,700 | 1,645 |
| 2017-03-02 | 3,380 | 3,380 | 3,295 | 3,315 | 839,300 | 1,657.50 |
| 2017-03-01 | 3,300 | 3,380 | 3,280 | 3,335 | 1,943,500 | 1,667.50 |
| 2017-02-28 | 3,235 | 3,255 | 3,220 | 3,220 | 443,400 | 1,610 |
| 2017-02-27 | 3,270 | 3,270 | 3,210 | 3,220 | 626,400 | 1,610 |
| 2017-02-24 | 3,290 | 3,300 | 3,255 | 3,275 | 730,900 | 1,637.50 |
| 2017-02-23 | 3,300 | 3,310 | 3,280 | 3,285 | 837,300 | 1,642.50 |
| 2017-02-22 | 3,320 | 3,340 | 3,270 | 3,285 | 1,735,000 | 1,642.50 |
| 2017-02-21 | 3,300 | 3,315 | 3,245 | 3,280 | 1,251,800 | 1,640 |
| 2017-02-20 | 3,190 | 3,325 | 3,165 | 3,315 | 2,602,200 | 1,657.50 |
| 2017-02-17 | 3,420 | 3,475 | 3,305 | 3,320 | 2,454,700 | 1,660 |
| 2017-02-16 | 3,630 | 3,630 | 3,325 | 3,390 | 1,761,800 | 1,695 |
| 2017-02-15 | 3,635 | 3,655 | 3,605 | 3,630 | 93,000 | 1,815 |
| 2017-02-14 | 3,675 | 3,720 | 3,605 | 3,615 | 186,100 | 1,807.50 |
| 2017-02-13 | 3,605 | 3,675 | 3,600 | 3,640 | 139,000 | 1,820 |
| 2017-02-10 | 3,570 | 3,590 | 3,555 | 3,580 | 102,000 | 1,790 |
| 2017-02-09 | 3,505 | 3,555 | 3,505 | 3,545 | 150,700 | 1,772.50 |
| 2017-02-08 | 3,505 | 3,540 | 3,470 | 3,530 | 116,100 | 1,765 |
| 2017-02-07 | 3,545 | 3,555 | 3,505 | 3,505 | 100,000 | 1,752.50 |
| 2017-02-06 | 3,575 | 3,590 | 3,535 | 3,545 | 146,600 | 1,772.50 |
| 2017-02-03 | 3,540 | 3,565 | 3,510 | 3,555 | 182,600 | 1,777.50 |
| 2017-02-02 | 3,695 | 3,700 | 3,550 | 3,555 | 264,400 | 1,777.50 |
| 2017-02-01 | 3,645 | 3,710 | 3,645 | 3,680 | 215,700 | 1,840 |
| 2017-01-31 | 3,585 | 3,760 | 3,580 | 3,675 | 607,400 | 1,837.50 |
| 2017-01-30 | 3,520 | 3,535 | 3,500 | 3,515 | 566,200 | 1,757.50 |
| 2017-01-27 | 3,580 | 3,590 | 3,510 | 3,515 | 334,500 | 1,757.50 |
| 2017-01-26 | 3,570 | 3,590 | 3,540 | 3,565 | 379,600 | 1,782.50 |
| 2017-01-25 | 3,580 | 3,585 | 3,525 | 3,545 | 227,000 | 1,772.50 |
| 2017-01-24 | 3,570 | 3,575 | 3,520 | 3,530 | 136,200 | 1,765 |
| 2017-01-23 | 3,580 | 3,590 | 3,545 | 3,575 | 161,600 | 1,787.50 |
| 2017-01-20 | 3,640 | 3,640 | 3,555 | 3,580 | 240,600 | 1,790 |
| 2017-01-19 | 3,645 | 3,675 | 3,635 | 3,635 | 213,200 | 1,817.50 |
| 2017-01-18 | 3,615 | 3,660 | 3,580 | 3,645 | 279,400 | 1,822.50 |
| 2017-01-17 | 3,690 | 3,735 | 3,630 | 3,650 | 212,800 | 1,825 |
| 2017-01-16 | 3,770 | 3,775 | 3,665 | 3,690 | 233,700 | 1,845 |
| 2017-01-13 | 3,760 | 3,790 | 3,730 | 3,775 | 278,000 | 1,887.50 |
| 2017-01-12 | 3,900 | 3,900 | 3,760 | 3,775 | 283,100 | 1,887.50 |
| 2017-01-11 | 3,900 | 3,930 | 3,900 | 3,910 | 228,700 | 1,955 |
| 2017-01-10 | 3,940 | 3,955 | 3,905 | 3,920 | 239,800 | 1,960 |
| 2017-01-06 | 3,970 | 3,990 | 3,940 | 3,940 | 247,300 | 1,970 |
| 2017-01-05 | 3,985 | 4,020 | 3,960 | 3,970 | 288,300 | 1,985 |
| 2017-01-04 | 4,020 | 4,025 | 3,935 | 3,985 | 300,000 | 1,992.50 |
分割・併合履歴 ： [2021-05-19]1株→2株 [2005-11-15]1株→2株
