2695 くら寿司(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 | 6,720 | 6,840 | 6,530 | 6,600 | 197,200 | 3,300 |
| 2017-12-28 | 6,470 | 6,560 | 6,460 | 6,460 | 62,500 | 3,230 |
| 2017-12-27 | 6,530 | 6,650 | 6,470 | 6,470 | 106,800 | 3,235 |
| 2017-12-26 | 6,420 | 6,570 | 6,410 | 6,490 | 178,100 | 3,245 |
| 2017-12-25 | 6,430 | 6,430 | 6,370 | 6,390 | 47,300 | 3,195 |
| 2017-12-22 | 6,410 | 6,430 | 6,330 | 6,410 | 89,200 | 3,205 |
| 2017-12-21 | 6,390 | 6,440 | 6,280 | 6,410 | 189,300 | 3,205 |
| 2017-12-20 | 6,260 | 6,410 | 6,220 | 6,400 | 158,800 | 3,200 |
| 2017-12-19 | 6,240 | 6,290 | 6,170 | 6,260 | 124,600 | 3,130 |
| 2017-12-18 | 6,290 | 6,440 | 6,270 | 6,300 | 242,000 | 3,150 |
| 2017-12-15 | 6,050 | 6,350 | 6,020 | 6,290 | 464,500 | 3,145 |
| 2017-12-14 | 5,690 | 6,140 | 5,690 | 6,100 | 843,500 | 3,050 |
| 2017-12-13 | 5,430 | 5,480 | 5,360 | 5,420 | 97,000 | 2,710 |
| 2017-12-12 | 5,480 | 5,540 | 5,420 | 5,470 | 115,200 | 2,735 |
| 2017-12-11 | 5,400 | 5,470 | 5,360 | 5,470 | 71,400 | 2,735 |
| 2017-12-08 | 5,340 | 5,410 | 5,340 | 5,390 | 123,500 | 2,695 |
| 2017-12-07 | 5,270 | 5,380 | 5,270 | 5,370 | 85,300 | 2,685 |
| 2017-12-06 | 5,310 | 5,340 | 5,260 | 5,260 | 69,900 | 2,630 |
| 2017-12-05 | 5,380 | 5,440 | 5,320 | 5,340 | 105,300 | 2,670 |
| 2017-12-04 | 5,270 | 5,430 | 5,260 | 5,340 | 186,500 | 2,670 |
| 2017-12-01 | 5,220 | 5,240 | 5,200 | 5,230 | 47,800 | 2,615 |
| 2017-11-30 | 5,210 | 5,250 | 5,180 | 5,240 | 75,200 | 2,620 |
| 2017-11-29 | 5,160 | 5,250 | 5,150 | 5,200 | 111,400 | 2,600 |
| 2017-11-28 | 5,150 | 5,150 | 5,090 | 5,140 | 45,500 | 2,570 |
| 2017-11-27 | 5,120 | 5,150 | 5,100 | 5,130 | 64,400 | 2,565 |
| 2017-11-24 | 5,080 | 5,120 | 5,050 | 5,110 | 59,900 | 2,555 |
| 2017-11-22 | 5,110 | 5,110 | 5,040 | 5,060 | 42,600 | 2,530 |
| 2017-11-21 | 5,090 | 5,100 | 5,050 | 5,090 | 34,700 | 2,545 |
| 2017-11-20 | 5,060 | 5,110 | 5,000 | 5,080 | 76,000 | 2,540 |
| 2017-11-17 | 5,120 | 5,120 | 5,050 | 5,060 | 78,000 | 2,530 |
| 2017-11-16 | 4,950 | 5,110 | 4,940 | 5,090 | 96,200 | 2,545 |
| 2017-11-15 | 5,030 | 5,030 | 4,935 | 4,945 | 100,700 | 2,472.50 |
| 2017-11-13 | 5,060 | 5,070 | 5,010 | 5,010 | 63,800 | 2,505 |
| 2017-11-10 | 5,060 | 5,080 | 5,030 | 5,050 | 58,700 | 2,525 |
| 2017-11-09 | 5,040 | 5,100 | 5,030 | 5,060 | 86,900 | 2,530 |
| 2017-11-08 | 5,060 | 5,080 | 5,000 | 5,010 | 103,500 | 2,505 |
| 2017-11-07 | 5,030 | 5,060 | 5,000 | 5,050 | 59,000 | 2,525 |
| 2017-11-06 | 5,030 | 5,070 | 5,020 | 5,060 | 61,000 | 2,530 |
| 2017-11-02 | 5,090 | 5,100 | 5,020 | 5,020 | 120,400 | 2,510 |
| 2017-11-01 | 5,080 | 5,090 | 5,050 | 5,070 | 78,500 | 2,535 |
| 2017-10-31 | 5,080 | 5,100 | 5,050 | 5,080 | 64,800 | 2,540 |
| 2017-10-30 | 5,160 | 5,160 | 5,080 | 5,100 | 97,200 | 2,550 |
| 2017-10-27 | 5,110 | 5,160 | 5,090 | 5,150 | 79,400 | 2,575 |
| 2017-10-26 | 5,150 | 5,200 | 5,090 | 5,160 | 113,200 | 2,580 |
| 2017-10-25 | 5,230 | 5,230 | 5,160 | 5,170 | 134,100 | 2,585 |
| 2017-10-24 | 5,240 | 5,250 | 5,210 | 5,230 | 80,000 | 2,615 |
| 2017-10-23 | 5,240 | 5,280 | 5,240 | 5,260 | 53,400 | 2,630 |
| 2017-10-20 | 5,280 | 5,280 | 5,240 | 5,250 | 58,500 | 2,625 |
| 2017-10-19 | 5,310 | 5,350 | 5,240 | 5,280 | 137,700 | 2,640 |
| 2017-10-18 | 5,230 | 5,250 | 5,220 | 5,230 | 55,400 | 2,615 |
| 2017-10-17 | 5,250 | 5,260 | 5,180 | 5,220 | 62,500 | 2,610 |
| 2017-10-16 | 5,240 | 5,270 | 5,190 | 5,250 | 84,800 | 2,625 |
| 2017-10-13 | 5,290 | 5,300 | 5,210 | 5,230 | 121,200 | 2,615 |
| 2017-10-12 | 5,180 | 5,300 | 5,170 | 5,280 | 199,300 | 2,640 |
| 2017-10-11 | 5,120 | 5,170 | 5,110 | 5,140 | 96,600 | 2,570 |
| 2017-10-10 | 5,030 | 5,110 | 5,030 | 5,100 | 97,400 | 2,550 |
| 2017-10-06 | 5,060 | 5,090 | 5,030 | 5,030 | 111,800 | 2,515 |
| 2017-10-05 | 4,995 | 5,060 | 4,995 | 5,060 | 103,000 | 2,530 |
| 2017-10-04 | 4,995 | 5,030 | 4,980 | 4,995 | 93,600 | 2,497.50 |
| 2017-10-03 | 5,010 | 5,020 | 4,980 | 5,020 | 73,400 | 2,510 |
| 2017-10-02 | 5,000 | 5,010 | 4,960 | 4,980 | 122,200 | 2,490 |
| 2017-09-29 | 5,020 | 5,050 | 4,995 | 5,030 | 83,000 | 2,515 |
| 2017-09-28 | 4,965 | 5,010 | 4,940 | 5,010 | 82,700 | 2,505 |
| 2017-09-27 | 5,000 | 5,010 | 4,955 | 4,965 | 75,200 | 2,482.50 |
| 2017-09-26 | 5,030 | 5,030 | 4,970 | 4,990 | 113,800 | 2,495 |
| 2017-09-25 | 4,975 | 5,020 | 4,970 | 5,020 | 113,500 | 2,510 |
| 2017-09-22 | 4,975 | 4,985 | 4,935 | 4,950 | 130,000 | 2,475 |
| 2017-09-21 | 5,020 | 5,020 | 4,965 | 4,975 | 98,200 | 2,487.50 |
| 2017-09-20 | 5,040 | 5,040 | 4,975 | 4,995 | 140,700 | 2,497.50 |
| 2017-09-19 | 4,985 | 5,030 | 4,980 | 5,020 | 100,300 | 2,510 |
| 2017-09-15 | 4,955 | 4,975 | 4,940 | 4,965 | 120,800 | 2,482.50 |
| 2017-09-14 | 5,060 | 5,060 | 4,955 | 4,960 | 161,200 | 2,480 |
| 2017-09-13 | 5,020 | 5,080 | 4,990 | 5,040 | 203,500 | 2,520 |
| 2017-09-12 | 4,970 | 5,000 | 4,875 | 4,995 | 244,900 | 2,497.50 |
| 2017-09-11 | 5,070 | 5,080 | 4,940 | 4,965 | 421,500 | 2,482.50 |
| 2017-09-08 | 5,190 | 5,200 | 5,060 | 5,070 | 705,400 | 2,535 |
| 2017-09-07 | 5,740 | 5,880 | 5,710 | 5,790 | 109,400 | 2,895 |
| 2017-09-06 | 5,710 | 5,850 | 5,680 | 5,840 | 114,300 | 2,920 |
| 2017-09-05 | 5,970 | 5,970 | 5,750 | 5,840 | 77,300 | 2,920 |
| 2017-09-04 | 6,050 | 6,050 | 5,930 | 5,970 | 48,200 | 2,985 |
| 2017-09-01 | 6,020 | 6,070 | 6,020 | 6,050 | 37,600 | 3,025 |
| 2017-08-31 | 6,070 | 6,080 | 6,020 | 6,040 | 59,100 | 3,020 |
| 2017-08-30 | 5,980 | 6,130 | 5,970 | 6,070 | 170,000 | 3,035 |
| 2017-08-29 | 5,860 | 5,930 | 5,850 | 5,920 | 35,200 | 2,960 |
| 2017-08-28 | 5,840 | 5,920 | 5,840 | 5,910 | 53,500 | 2,955 |
| 2017-08-25 | 5,850 | 5,870 | 5,810 | 5,820 | 37,900 | 2,910 |
| 2017-08-24 | 5,900 | 5,970 | 5,850 | 5,850 | 81,500 | 2,925 |
| 2017-08-23 | 5,800 | 5,870 | 5,770 | 5,860 | 67,800 | 2,930 |
| 2017-08-22 | 5,690 | 5,820 | 5,680 | 5,790 | 115,000 | 2,895 |
| 2017-08-21 | 5,630 | 5,650 | 5,560 | 5,640 | 50,300 | 2,820 |
| 2017-08-18 | 5,660 | 5,660 | 5,560 | 5,630 | 78,000 | 2,815 |
| 2017-08-17 | 5,680 | 5,720 | 5,660 | 5,660 | 54,100 | 2,830 |
| 2017-08-16 | 5,740 | 5,740 | 5,670 | 5,680 | 35,600 | 2,840 |
| 2017-08-15 | 5,620 | 5,740 | 5,580 | 5,740 | 100,900 | 2,870 |
| 2017-08-14 | 5,590 | 5,620 | 5,510 | 5,600 | 67,300 | 2,800 |
| 2017-08-10 | 5,600 | 5,620 | 5,560 | 5,600 | 47,000 | 2,800 |
| 2017-08-09 | 5,620 | 5,620 | 5,550 | 5,600 | 53,400 | 2,800 |
| 2017-08-08 | 5,620 | 5,660 | 5,620 | 5,640 | 43,800 | 2,820 |
| 2017-08-07 | 5,600 | 5,640 | 5,560 | 5,620 | 60,400 | 2,810 |
| 2017-08-04 | 5,570 | 5,600 | 5,560 | 5,580 | 34,900 | 2,790 |
| 2017-08-03 | 5,510 | 5,600 | 5,510 | 5,580 | 56,400 | 2,790 |
| 2017-08-02 | 5,550 | 5,560 | 5,490 | 5,550 | 53,300 | 2,775 |
| 2017-08-01 | 5,560 | 5,560 | 5,510 | 5,550 | 40,000 | 2,775 |
| 2017-07-31 | 5,530 | 5,570 | 5,500 | 5,550 | 68,100 | 2,775 |
| 2017-07-28 | 5,530 | 5,580 | 5,490 | 5,580 | 186,200 | 2,790 |
| 2017-07-27 | 5,510 | 5,540 | 5,490 | 5,500 | 61,700 | 2,750 |
| 2017-07-26 | 5,500 | 5,540 | 5,480 | 5,510 | 66,700 | 2,755 |
| 2017-07-25 | 5,450 | 5,490 | 5,400 | 5,480 | 53,300 | 2,740 |
| 2017-07-24 | 5,450 | 5,480 | 5,420 | 5,460 | 59,600 | 2,730 |
| 2017-07-21 | 5,480 | 5,490 | 5,420 | 5,480 | 70,900 | 2,740 |
| 2017-07-20 | 5,430 | 5,500 | 5,430 | 5,480 | 83,700 | 2,740 |
| 2017-07-19 | 5,460 | 5,460 | 5,300 | 5,430 | 114,700 | 2,715 |
| 2017-07-18 | 5,420 | 5,490 | 5,400 | 5,460 | 124,100 | 2,730 |
| 2017-07-14 | 5,300 | 5,410 | 5,290 | 5,410 | 111,700 | 2,705 |
| 2017-07-13 | 5,280 | 5,320 | 5,270 | 5,320 | 71,900 | 2,660 |
| 2017-07-12 | 5,280 | 5,300 | 5,260 | 5,280 | 66,400 | 2,640 |
| 2017-07-11 | 5,220 | 5,280 | 5,200 | 5,260 | 65,700 | 2,630 |
| 2017-07-10 | 5,250 | 5,300 | 5,210 | 5,210 | 82,100 | 2,605 |
| 2017-07-07 | 5,250 | 5,290 | 5,200 | 5,260 | 114,700 | 2,630 |
| 2017-07-06 | 5,190 | 5,200 | 5,160 | 5,170 | 43,300 | 2,585 |
| 2017-07-05 | 5,180 | 5,210 | 5,120 | 5,160 | 56,400 | 2,580 |
| 2017-07-04 | 5,260 | 5,280 | 5,200 | 5,200 | 85,400 | 2,600 |
| 2017-07-03 | 5,180 | 5,260 | 5,170 | 5,260 | 93,800 | 2,630 |
| 2017-06-30 | 5,140 | 5,190 | 5,130 | 5,170 | 57,100 | 2,585 |
| 2017-06-29 | 5,170 | 5,190 | 5,140 | 5,170 | 55,200 | 2,585 |
| 2017-06-28 | 5,180 | 5,210 | 5,150 | 5,150 | 62,400 | 2,575 |
| 2017-06-27 | 5,170 | 5,200 | 5,160 | 5,180 | 55,100 | 2,590 |
| 2017-06-26 | 5,120 | 5,180 | 5,080 | 5,170 | 86,700 | 2,585 |
| 2017-06-23 | 5,150 | 5,200 | 5,120 | 5,140 | 59,600 | 2,570 |
| 2017-06-22 | 5,180 | 5,200 | 5,120 | 5,150 | 74,000 | 2,575 |
| 2017-06-21 | 5,170 | 5,220 | 5,170 | 5,180 | 38,200 | 2,590 |
| 2017-06-20 | 5,240 | 5,270 | 5,210 | 5,210 | 53,500 | 2,605 |
| 2017-06-19 | 5,210 | 5,280 | 5,210 | 5,240 | 59,400 | 2,620 |
| 2017-06-16 | 5,180 | 5,230 | 5,140 | 5,210 | 95,000 | 2,605 |
| 2017-06-15 | 5,370 | 5,370 | 5,180 | 5,220 | 168,400 | 2,610 |
| 2017-06-14 | 5,190 | 5,410 | 5,170 | 5,390 | 294,400 | 2,695 |
| 2017-06-13 | 5,050 | 5,140 | 5,040 | 5,120 | 122,700 | 2,560 |
| 2017-06-12 | 4,985 | 5,080 | 4,980 | 5,080 | 317,200 | 2,540 |
| 2017-06-09 | 4,995 | 5,030 | 4,960 | 4,990 | 193,600 | 2,495 |
| 2017-06-08 | 4,880 | 5,040 | 4,870 | 4,990 | 479,100 | 2,495 |
| 2017-06-07 | 4,745 | 4,760 | 4,675 | 4,760 | 145,400 | 2,380 |
| 2017-06-06 | 4,770 | 4,810 | 4,740 | 4,750 | 137,200 | 2,375 |
| 2017-06-05 | 4,810 | 4,835 | 4,765 | 4,770 | 366,800 | 2,385 |
| 2017-06-02 | 4,990 | 4,990 | 4,920 | 4,935 | 96,300 | 2,467.50 |
| 2017-06-01 | 5,010 | 5,020 | 4,980 | 4,980 | 87,100 | 2,490 |
| 2017-05-31 | 4,980 | 5,050 | 4,980 | 5,030 | 91,100 | 2,515 |
| 2017-05-30 | 5,050 | 5,050 | 4,995 | 5,020 | 97,300 | 2,510 |
| 2017-05-29 | 4,945 | 5,040 | 4,945 | 5,020 | 144,700 | 2,510 |
| 2017-05-26 | 4,925 | 4,970 | 4,920 | 4,945 | 162,900 | 2,472.50 |
| 2017-05-25 | 4,900 | 4,930 | 4,895 | 4,905 | 126,500 | 2,452.50 |
| 2017-05-24 | 4,875 | 4,910 | 4,870 | 4,900 | 156,800 | 2,450 |
| 2017-05-23 | 4,820 | 4,870 | 4,820 | 4,855 | 160,000 | 2,427.50 |
| 2017-05-22 | 4,780 | 4,830 | 4,765 | 4,820 | 198,700 | 2,410 |
| 2017-05-19 | 4,705 | 4,775 | 4,685 | 4,760 | 263,200 | 2,380 |
| 2017-05-18 | 4,625 | 4,705 | 4,625 | 4,690 | 131,000 | 2,345 |
| 2017-05-17 | 4,650 | 4,695 | 4,645 | 4,685 | 102,600 | 2,342.50 |
| 2017-05-16 | 4,670 | 4,680 | 4,640 | 4,650 | 74,300 | 2,325 |
| 2017-05-15 | 4,660 | 4,695 | 4,650 | 4,670 | 151,600 | 2,335 |
| 2017-05-12 | 4,630 | 4,660 | 4,630 | 4,650 | 62,900 | 2,325 |
| 2017-05-11 | 4,670 | 4,675 | 4,625 | 4,635 | 77,300 | 2,317.50 |
| 2017-05-10 | 4,665 | 4,680 | 4,655 | 4,655 | 118,400 | 2,327.50 |
| 2017-05-09 | 4,600 | 4,670 | 4,600 | 4,670 | 210,400 | 2,335 |
| 2017-05-08 | 4,560 | 4,615 | 4,560 | 4,600 | 188,700 | 2,300 |
| 2017-05-02 | 4,560 | 4,575 | 4,545 | 4,545 | 121,300 | 2,272.50 |
| 2017-05-01 | 4,560 | 4,580 | 4,540 | 4,545 | 122,100 | 2,272.50 |
| 2017-04-28 | 4,640 | 4,640 | 4,580 | 4,590 | 111,200 | 2,295 |
| 2017-04-27 | 4,605 | 4,645 | 4,600 | 4,620 | 166,800 | 2,310 |
| 2017-04-26 | 4,600 | 4,625 | 4,555 | 4,620 | 704,700 | 2,310 |
| 2017-04-25 | 4,700 | 4,710 | 4,630 | 4,635 | 1,106,300 | 2,317.50 |
| 2017-04-24 | 4,765 | 4,765 | 4,710 | 4,725 | 282,300 | 2,362.50 |
| 2017-04-21 | 4,695 | 4,760 | 4,685 | 4,745 | 206,500 | 2,372.50 |
| 2017-04-20 | 4,700 | 4,710 | 4,675 | 4,695 | 140,500 | 2,347.50 |
| 2017-04-19 | 4,660 | 4,725 | 4,660 | 4,700 | 209,500 | 2,350 |
| 2017-04-18 | 4,720 | 4,725 | 4,640 | 4,660 | 164,900 | 2,330 |
| 2017-04-17 | 4,605 | 4,700 | 4,600 | 4,695 | 224,300 | 2,347.50 |
| 2017-04-14 | 4,690 | 4,705 | 4,585 | 4,600 | 275,300 | 2,300 |
| 2017-04-13 | 4,760 | 4,775 | 4,685 | 4,720 | 221,700 | 2,360 |
| 2017-04-12 | 4,800 | 4,825 | 4,770 | 4,795 | 151,000 | 2,397.50 |
| 2017-04-11 | 4,830 | 4,855 | 4,800 | 4,810 | 156,000 | 2,405 |
| 2017-04-10 | 4,830 | 4,870 | 4,820 | 4,830 | 175,400 | 2,415 |
| 2017-04-07 | 4,805 | 4,835 | 4,770 | 4,815 | 213,500 | 2,407.50 |
| 2017-04-06 | 4,815 | 4,845 | 4,785 | 4,800 | 198,400 | 2,400 |
| 2017-04-05 | 4,810 | 4,845 | 4,785 | 4,805 | 162,600 | 2,402.50 |
| 2017-04-04 | 4,750 | 4,825 | 4,750 | 4,805 | 300,200 | 2,402.50 |
| 2017-04-03 | 4,710 | 4,855 | 4,710 | 4,785 | 431,500 | 2,392.50 |
| 2017-03-31 | 4,680 | 4,715 | 4,650 | 4,650 | 212,700 | 2,325 |
| 2017-03-30 | 4,680 | 4,725 | 4,640 | 4,660 | 220,700 | 2,330 |
| 2017-03-29 | 4,605 | 4,670 | 4,595 | 4,670 | 185,400 | 2,335 |
| 2017-03-28 | 4,595 | 4,600 | 4,560 | 4,590 | 124,400 | 2,295 |
| 2017-03-27 | 4,610 | 4,610 | 4,560 | 4,570 | 100,300 | 2,285 |
| 2017-03-24 | 4,555 | 4,610 | 4,535 | 4,610 | 91,600 | 2,305 |
| 2017-03-23 | 4,555 | 4,560 | 4,520 | 4,545 | 124,900 | 2,272.50 |
| 2017-03-22 | 4,580 | 4,580 | 4,555 | 4,560 | 82,200 | 2,280 |
| 2017-03-21 | 4,565 | 4,615 | 4,545 | 4,615 | 97,500 | 2,307.50 |
| 2017-03-17 | 4,580 | 4,580 | 4,550 | 4,560 | 87,600 | 2,280 |
| 2017-03-16 | 4,570 | 4,595 | 4,550 | 4,575 | 78,100 | 2,287.50 |
| 2017-03-15 | 4,645 | 4,645 | 4,565 | 4,575 | 125,600 | 2,287.50 |
| 2017-03-14 | 4,635 | 4,665 | 4,615 | 4,645 | 81,000 | 2,322.50 |
| 2017-03-13 | 4,600 | 4,640 | 4,595 | 4,630 | 106,600 | 2,315 |
| 2017-03-10 | 4,575 | 4,585 | 4,560 | 4,580 | 119,900 | 2,290 |
| 2017-03-09 | 4,535 | 4,560 | 4,520 | 4,560 | 79,700 | 2,280 |
| 2017-03-08 | 4,550 | 4,550 | 4,510 | 4,525 | 95,300 | 2,262.50 |
| 2017-03-07 | 4,510 | 4,540 | 4,470 | 4,540 | 254,600 | 2,270 |
| 2017-03-06 | 4,580 | 4,600 | 4,465 | 4,510 | 479,900 | 2,255 |
| 2017-03-03 | 4,710 | 4,720 | 4,680 | 4,705 | 78,700 | 2,352.50 |
| 2017-03-02 | 4,695 | 4,705 | 4,655 | 4,700 | 110,800 | 2,350 |
| 2017-03-01 | 4,685 | 4,685 | 4,640 | 4,675 | 60,400 | 2,337.50 |
| 2017-02-28 | 4,610 | 4,685 | 4,600 | 4,650 | 96,200 | 2,325 |
| 2017-02-27 | 4,660 | 4,660 | 4,600 | 4,605 | 93,800 | 2,302.50 |
| 2017-02-24 | 4,690 | 4,690 | 4,640 | 4,660 | 72,900 | 2,330 |
| 2017-02-23 | 4,655 | 4,695 | 4,640 | 4,695 | 65,800 | 2,347.50 |
| 2017-02-22 | 4,655 | 4,655 | 4,625 | 4,650 | 54,600 | 2,325 |
| 2017-02-21 | 4,635 | 4,655 | 4,615 | 4,650 | 50,500 | 2,325 |
| 2017-02-20 | 4,615 | 4,640 | 4,600 | 4,640 | 35,200 | 2,320 |
| 2017-02-17 | 4,605 | 4,615 | 4,580 | 4,615 | 43,200 | 2,307.50 |
| 2017-02-16 | 4,605 | 4,625 | 4,590 | 4,595 | 51,800 | 2,297.50 |
| 2017-02-15 | 4,675 | 4,680 | 4,595 | 4,610 | 99,800 | 2,305 |
| 2017-02-14 | 4,725 | 4,725 | 4,635 | 4,635 | 75,500 | 2,317.50 |
| 2017-02-13 | 4,635 | 4,700 | 4,630 | 4,695 | 100,800 | 2,347.50 |
| 2017-02-10 | 4,570 | 4,610 | 4,570 | 4,605 | 63,700 | 2,302.50 |
| 2017-02-09 | 4,565 | 4,580 | 4,540 | 4,550 | 72,500 | 2,275 |
| 2017-02-08 | 4,560 | 4,575 | 4,540 | 4,560 | 70,300 | 2,280 |
| 2017-02-07 | 4,580 | 4,580 | 4,550 | 4,560 | 55,900 | 2,280 |
| 2017-02-06 | 4,600 | 4,600 | 4,550 | 4,585 | 72,000 | 2,292.50 |
| 2017-02-03 | 4,615 | 4,625 | 4,540 | 4,560 | 196,000 | 2,280 |
| 2017-02-02 | 4,665 | 4,680 | 4,605 | 4,610 | 158,900 | 2,305 |
| 2017-02-01 | 4,690 | 4,695 | 4,660 | 4,680 | 127,600 | 2,340 |
| 2017-01-31 | 4,760 | 4,760 | 4,700 | 4,705 | 106,400 | 2,352.50 |
| 2017-01-30 | 4,770 | 4,785 | 4,740 | 4,780 | 86,600 | 2,390 |
| 2017-01-27 | 4,740 | 4,775 | 4,735 | 4,760 | 106,800 | 2,380 |
| 2017-01-26 | 4,705 | 4,740 | 4,690 | 4,735 | 70,100 | 2,367.50 |
| 2017-01-25 | 4,720 | 4,720 | 4,670 | 4,690 | 78,600 | 2,345 |
| 2017-01-24 | 4,715 | 4,730 | 4,680 | 4,700 | 92,200 | 2,350 |
| 2017-01-23 | 4,715 | 4,720 | 4,700 | 4,715 | 60,400 | 2,357.50 |
| 2017-01-20 | 4,715 | 4,720 | 4,690 | 4,700 | 124,300 | 2,350 |
| 2017-01-19 | 4,735 | 4,770 | 4,715 | 4,725 | 84,400 | 2,362.50 |
| 2017-01-18 | 4,760 | 4,770 | 4,700 | 4,745 | 108,500 | 2,372.50 |
| 2017-01-17 | 4,820 | 4,820 | 4,755 | 4,755 | 70,800 | 2,377.50 |
| 2017-01-16 | 4,825 | 4,840 | 4,795 | 4,810 | 63,000 | 2,405 |
| 2017-01-13 | 4,775 | 4,815 | 4,760 | 4,795 | 75,300 | 2,397.50 |
| 2017-01-12 | 4,850 | 4,855 | 4,785 | 4,795 | 172,800 | 2,397.50 |
| 2017-01-11 | 4,870 | 4,875 | 4,850 | 4,855 | 77,800 | 2,427.50 |
| 2017-01-10 | 4,920 | 4,925 | 4,855 | 4,870 | 131,300 | 2,435 |
| 2017-01-06 | 4,880 | 4,935 | 4,870 | 4,935 | 123,800 | 2,467.50 |
| 2017-01-05 | 4,890 | 4,920 | 4,855 | 4,880 | 125,600 | 2,440 |
| 2017-01-04 | 4,945 | 4,950 | 4,895 | 4,895 | 97,600 | 2,447.50 |
分割・併合履歴 ： [2021-04-28]1株→2株 [2010-04-27]1株→200株 [2006-04-25]1株→2株 [2004-04-26]1株→2株 [2002-04-24]1株→2株 [2001-10-26]1株→2株
