2722 (株)IKホールディングス 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 | 4,235 | 4,310 | 4,220 | 4,280 | 21,800 | 2,140 |
| 2017-12-28 | 4,285 | 4,325 | 4,230 | 4,245 | 23,600 | 2,122.50 |
| 2017-12-27 | 4,275 | 4,385 | 4,135 | 4,325 | 59,400 | 2,162.50 |
| 2017-12-26 | 4,340 | 4,370 | 4,215 | 4,280 | 48,400 | 2,140 |
| 2017-12-25 | 4,515 | 4,515 | 4,290 | 4,365 | 44,000 | 2,182.50 |
| 2017-12-22 | 4,545 | 4,555 | 4,400 | 4,460 | 36,800 | 2,230 |
| 2017-12-21 | 4,465 | 4,540 | 4,360 | 4,460 | 60,900 | 2,230 |
| 2017-12-20 | 4,455 | 4,670 | 4,260 | 4,275 | 113,000 | 2,137.50 |
| 2017-12-19 | 4,775 | 4,780 | 4,450 | 4,490 | 200,200 | 2,245 |
| 2017-12-18 | 4,310 | 4,885 | 4,185 | 4,885 | 337,100 | 2,442.50 |
| 2017-12-15 | 4,265 | 4,265 | 4,050 | 4,185 | 55,200 | 2,092.50 |
| 2017-12-14 | 4,000 | 4,265 | 3,970 | 4,180 | 136,600 | 2,090 |
| 2017-12-13 | 4,360 | 4,360 | 3,930 | 3,960 | 155,800 | 1,980 |
| 2017-12-12 | 4,435 | 4,550 | 4,255 | 4,310 | 126,300 | 2,155 |
| 2017-12-11 | 4,450 | 4,470 | 4,250 | 4,420 | 95,700 | 2,210 |
| 2017-12-08 | 4,445 | 4,450 | 4,355 | 4,420 | 83,400 | 2,210 |
| 2017-12-07 | 4,590 | 4,635 | 4,300 | 4,460 | 303,000 | 2,230 |
| 2017-12-06 | 5,200 | 5,200 | 4,800 | 4,800 | 159,200 | 2,400 |
| 2017-12-05 | 6,070 | 6,330 | 5,800 | 5,800 | 93,700 | 2,900 |
| 2017-12-04 | 6,100 | 6,210 | 5,910 | 5,970 | 46,000 | 2,985 |
| 2017-12-01 | 6,250 | 6,370 | 5,830 | 5,840 | 100,900 | 2,920 |
| 2017-11-30 | 6,600 | 6,880 | 6,070 | 6,150 | 136,600 | 3,075 |
| 2017-11-29 | 5,890 | 6,300 | 5,860 | 6,300 | 80,000 | 3,150 |
| 2017-11-28 | 6,080 | 6,090 | 5,500 | 5,720 | 73,600 | 2,860 |
| 2017-11-27 | 12,000 | 12,470 | 11,990 | 12,160 | 45,000 | 3,040 |
| 2017-11-24 | 11,100 | 11,800 | 10,980 | 11,770 | 38,300 | 2,942.50 |
| 2017-11-22 | 10,850 | 11,320 | 10,790 | 10,900 | 23,500 | 2,725 |
| 2017-11-21 | 11,190 | 11,200 | 10,700 | 10,780 | 14,200 | 2,695 |
| 2017-11-20 | 10,820 | 11,170 | 10,820 | 10,990 | 7,900 | 2,747.50 |
| 2017-11-17 | 11,320 | 11,560 | 10,670 | 11,000 | 34,100 | 2,750 |
| 2017-11-16 | 10,550 | 11,200 | 10,500 | 10,820 | 31,300 | 2,705 |
| 2017-11-15 | 11,030 | 11,030 | 10,170 | 10,450 | 38,500 | 2,612.50 |
| 2017-11-14 | 11,280 | 11,980 | 11,190 | 11,200 | 35,900 | 2,800 |
| 2017-11-13 | 10,840 | 12,080 | 10,560 | 11,580 | 73,600 | 2,895 |
| 2017-11-10 | 10,140 | 10,980 | 10,020 | 10,830 | 40,600 | 2,707.50 |
| 2017-11-09 | 11,000 | 11,930 | 10,300 | 10,690 | 89,800 | 2,672.50 |
| 2017-11-08 | 10,940 | 10,950 | 10,260 | 10,800 | 61,800 | 2,700 |
| 2017-11-07 | 9,830 | 10,790 | 9,740 | 10,770 | 97,600 | 2,692.50 |
| 2017-11-06 | 9,830 | 9,830 | 9,380 | 9,380 | 14,100 | 2,345 |
| 2017-11-02 | 9,750 | 10,150 | 9,680 | 9,680 | 26,400 | 2,420 |
| 2017-11-01 | 9,870 | 9,940 | 9,620 | 9,730 | 22,200 | 2,432.50 |
| 2017-10-31 | 9,400 | 10,150 | 9,310 | 9,760 | 45,500 | 2,440 |
| 2017-10-30 | 9,400 | 9,640 | 9,300 | 9,630 | 19,200 | 2,407.50 |
| 2017-10-27 | 9,400 | 9,610 | 9,230 | 9,250 | 23,000 | 2,312.50 |
| 2017-10-26 | 9,280 | 9,690 | 9,090 | 9,340 | 27,200 | 2,335 |
| 2017-10-25 | 9,740 | 10,010 | 9,170 | 9,230 | 42,600 | 2,307.50 |
| 2017-10-24 | 9,040 | 10,400 | 8,860 | 9,780 | 62,800 | 2,445 |
| 2017-10-23 | 9,120 | 9,320 | 9,020 | 9,140 | 21,200 | 2,285 |
| 2017-10-20 | 9,310 | 9,780 | 8,980 | 8,990 | 57,800 | 2,247.50 |
| 2017-10-19 | 9,770 | 9,920 | 9,160 | 9,260 | 54,600 | 2,315 |
| 2017-10-18 | 10,300 | 10,300 | 9,910 | 9,920 | 43,100 | 2,480 |
| 2017-10-17 | 11,350 | 11,520 | 10,060 | 10,600 | 101,400 | 2,650 |
| 2017-10-16 | 9,700 | 11,050 | 9,700 | 11,050 | 60,300 | 2,762.50 |
| 2017-10-13 | 9,490 | 10,300 | 8,610 | 9,550 | 173,600 | 2,387.50 |
| 2017-10-12 | 8,440 | 9,340 | 8,410 | 9,340 | 64,400 | 2,335 |
| 2017-10-11 | 7,910 | 8,590 | 7,700 | 7,840 | 70,400 | 1,960 |
| 2017-10-10 | 7,460 | 7,970 | 7,460 | 7,840 | 52,100 | 1,960 |
| 2017-10-06 | 6,840 | 7,500 | 6,840 | 7,390 | 48,000 | 1,847.50 |
| 2017-10-05 | 6,720 | 6,880 | 6,720 | 6,740 | 15,100 | 1,685 |
| 2017-10-04 | 7,100 | 7,190 | 6,700 | 6,720 | 29,900 | 1,680 |
| 2017-10-03 | 7,070 | 7,150 | 6,990 | 7,060 | 17,100 | 1,765 |
| 2017-10-02 | 6,970 | 7,440 | 6,960 | 6,990 | 47,100 | 1,747.50 |
| 2017-09-29 | 6,530 | 6,970 | 6,460 | 6,900 | 39,100 | 1,725 |
| 2017-09-28 | 6,370 | 6,600 | 6,370 | 6,580 | 15,300 | 1,645 |
| 2017-09-27 | 6,320 | 6,500 | 6,220 | 6,410 | 13,600 | 1,602.50 |
| 2017-09-26 | 6,430 | 6,450 | 6,060 | 6,450 | 30,400 | 1,612.50 |
| 2017-09-25 | 6,120 | 6,520 | 6,080 | 6,330 | 30,800 | 1,582.50 |
| 2017-09-22 | 6,350 | 6,350 | 6,030 | 6,120 | 12,700 | 1,530 |
| 2017-09-21 | 6,180 | 6,330 | 6,130 | 6,250 | 14,800 | 1,562.50 |
| 2017-09-20 | 6,280 | 6,310 | 6,150 | 6,150 | 10,400 | 1,537.50 |
| 2017-09-19 | 6,200 | 6,300 | 6,030 | 6,280 | 18,800 | 1,570 |
| 2017-09-15 | 6,260 | 6,470 | 6,240 | 6,300 | 13,900 | 1,575 |
| 2017-09-14 | 6,440 | 6,480 | 6,210 | 6,410 | 32,600 | 1,602.50 |
| 2017-09-13 | 6,280 | 6,480 | 6,160 | 6,440 | 42,100 | 1,610 |
| 2017-09-12 | 5,890 | 6,380 | 5,890 | 6,280 | 67,800 | 1,570 |
| 2017-09-11 | 5,670 | 5,790 | 5,590 | 5,790 | 48,900 | 1,447.50 |
| 2017-09-08 | 5,100 | 5,550 | 5,090 | 5,400 | 61,500 | 1,350 |
| 2017-09-07 | 5,070 | 5,070 | 4,900 | 4,965 | 7,800 | 1,241.25 |
| 2017-09-06 | 4,940 | 5,100 | 4,810 | 5,010 | 14,500 | 1,252.50 |
| 2017-09-05 | 5,110 | 5,210 | 4,945 | 4,980 | 18,200 | 1,245 |
| 2017-09-04 | 5,080 | 5,110 | 4,975 | 5,090 | 13,300 | 1,272.50 |
| 2017-09-01 | 5,210 | 5,290 | 5,120 | 5,200 | 16,100 | 1,300 |
| 2017-08-31 | 5,410 | 5,550 | 5,160 | 5,200 | 24,600 | 1,300 |
| 2017-08-30 | 5,270 | 5,510 | 5,270 | 5,410 | 26,900 | 1,352.50 |
| 2017-08-29 | 5,350 | 5,720 | 5,210 | 5,270 | 63,300 | 1,317.50 |
| 2017-08-28 | 5,160 | 5,550 | 5,150 | 5,440 | 53,700 | 1,360 |
| 2017-08-25 | 4,975 | 5,200 | 4,900 | 5,080 | 57,500 | 1,270 |
| 2017-08-24 | 5,080 | 5,180 | 4,800 | 4,810 | 38,900 | 1,202.50 |
| 2017-08-23 | 5,170 | 5,180 | 4,950 | 5,060 | 52,000 | 1,265 |
| 2017-08-22 | 5,550 | 5,550 | 5,030 | 5,160 | 49,200 | 1,290 |
| 2017-08-21 | 5,710 | 5,750 | 5,300 | 5,390 | 61,400 | 1,347.50 |
| 2017-08-18 | 5,920 | 6,200 | 5,800 | 5,810 | 16,700 | 1,452.50 |
| 2017-08-17 | 6,270 | 6,270 | 5,840 | 5,900 | 36,300 | 1,475 |
| 2017-08-16 | 6,310 | 6,450 | 6,250 | 6,270 | 14,400 | 1,567.50 |
| 2017-08-15 | 6,450 | 6,600 | 6,230 | 6,410 | 28,100 | 1,602.50 |
| 2017-08-14 | 6,230 | 6,550 | 6,150 | 6,450 | 43,900 | 1,612.50 |
| 2017-08-10 | 5,870 | 6,400 | 5,870 | 6,330 | 52,200 | 1,582.50 |
| 2017-08-09 | 5,380 | 5,950 | 5,280 | 5,870 | 43,100 | 1,467.50 |
| 2017-08-08 | 5,340 | 5,730 | 5,210 | 5,430 | 42,600 | 1,357.50 |
| 2017-08-07 | 5,610 | 5,620 | 5,300 | 5,340 | 21,200 | 1,335 |
| 2017-08-04 | 5,790 | 5,800 | 5,360 | 5,520 | 48,300 | 1,380 |
| 2017-08-03 | 6,030 | 6,290 | 5,790 | 5,800 | 32,000 | 1,450 |
| 2017-08-02 | 6,170 | 6,360 | 6,110 | 6,230 | 15,900 | 1,557.50 |
| 2017-08-01 | 6,250 | 6,930 | 5,750 | 6,030 | 86,900 | 1,507.50 |
| 2017-07-31 | 6,370 | 6,470 | 5,930 | 6,230 | 36,700 | 1,557.50 |
| 2017-07-28 | 6,170 | 6,650 | 6,170 | 6,470 | 50,200 | 1,617.50 |
| 2017-07-27 | 5,950 | 6,250 | 5,710 | 5,970 | 48,000 | 1,492.50 |
| 2017-07-26 | 5,240 | 6,100 | 5,190 | 6,020 | 84,100 | 1,505 |
| 2017-07-25 | 5,000 | 5,300 | 4,960 | 5,160 | 23,000 | 1,290 |
| 2017-07-24 | 5,010 | 5,140 | 4,930 | 5,050 | 12,800 | 1,262.50 |
| 2017-07-21 | 5,090 | 5,200 | 4,790 | 5,060 | 23,000 | 1,265 |
| 2017-07-20 | 5,350 | 5,350 | 5,070 | 5,090 | 22,000 | 1,272.50 |
| 2017-07-19 | 5,190 | 5,470 | 4,980 | 5,350 | 60,800 | 1,337.50 |
| 2017-07-18 | 4,785 | 5,200 | 4,700 | 5,200 | 94,800 | 1,300 |
| 2017-07-14 | 4,350 | 4,880 | 4,350 | 4,880 | 157,100 | 1,220 |
| 2017-07-13 | 4,155 | 4,345 | 4,110 | 4,345 | 36,800 | 1,086.25 |
| 2017-07-12 | 4,100 | 4,175 | 3,950 | 4,090 | 70,700 | 1,022.50 |
| 2017-07-11 | 4,490 | 4,760 | 4,005 | 4,190 | 225,900 | 1,047.50 |
| 2017-07-10 | 4,340 | 4,600 | 4,330 | 4,430 | 44,100 | 1,107.50 |
| 2017-07-07 | 4,185 | 4,300 | 4,115 | 4,255 | 34,200 | 1,063.75 |
| 2017-07-06 | 4,040 | 4,200 | 4,005 | 4,185 | 28,100 | 1,046.25 |
| 2017-07-05 | 4,030 | 4,075 | 3,990 | 4,020 | 11,800 | 1,005 |
| 2017-07-04 | 3,995 | 4,095 | 3,950 | 3,985 | 27,200 | 996.25 |
| 2017-07-03 | 3,715 | 4,050 | 3,705 | 4,000 | 32,200 | 1,000 |
| 2017-06-30 | 3,740 | 3,815 | 3,605 | 3,715 | 26,000 | 928.75 |
| 2017-06-29 | 3,800 | 4,000 | 3,800 | 3,850 | 16,400 | 962.50 |
| 2017-06-28 | 4,075 | 4,095 | 3,745 | 3,795 | 32,300 | 948.75 |
| 2017-06-27 | 4,220 | 4,220 | 4,100 | 4,165 | 14,500 | 1,041.25 |
| 2017-06-26 | 4,230 | 4,275 | 4,220 | 4,230 | 3,700 | 1,057.50 |
| 2017-06-23 | 4,230 | 4,295 | 4,205 | 4,230 | 8,500 | 1,057.50 |
| 2017-06-22 | 4,380 | 4,460 | 4,250 | 4,295 | 11,500 | 1,073.75 |
| 2017-06-21 | 4,465 | 4,465 | 4,400 | 4,405 | 6,000 | 1,101.25 |
| 2017-06-20 | 4,280 | 4,425 | 4,240 | 4,400 | 19,200 | 1,100 |
| 2017-06-19 | 4,210 | 4,300 | 4,200 | 4,225 | 6,800 | 1,056.25 |
| 2017-06-16 | 4,280 | 4,300 | 4,205 | 4,245 | 11,000 | 1,061.25 |
| 2017-06-15 | 4,230 | 4,340 | 4,150 | 4,300 | 15,000 | 1,075 |
| 2017-06-14 | 4,455 | 4,585 | 4,205 | 4,275 | 29,900 | 1,068.75 |
| 2017-06-13 | 4,435 | 4,510 | 4,430 | 4,450 | 18,700 | 1,112.50 |
| 2017-06-12 | 4,550 | 4,675 | 4,380 | 4,565 | 37,900 | 1,141.25 |
| 2017-06-09 | 4,370 | 4,610 | 4,350 | 4,510 | 34,300 | 1,127.50 |
| 2017-06-08 | 4,345 | 4,570 | 4,270 | 4,415 | 65,100 | 1,103.75 |
| 2017-06-07 | 4,275 | 4,330 | 4,200 | 4,205 | 12,800 | 1,051.25 |
| 2017-06-06 | 4,400 | 4,400 | 4,180 | 4,290 | 23,900 | 1,072.50 |
| 2017-06-05 | 4,095 | 4,395 | 4,075 | 4,385 | 32,300 | 1,096.25 |
| 2017-06-02 | 4,425 | 4,425 | 4,105 | 4,160 | 44,900 | 1,040 |
| 2017-06-01 | 4,500 | 4,540 | 4,375 | 4,425 | 51,200 | 1,106.25 |
| 2017-05-31 | 4,225 | 4,450 | 4,215 | 4,425 | 32,300 | 1,106.25 |
| 2017-05-30 | 4,100 | 4,400 | 4,100 | 4,275 | 70,600 | 1,068.75 |
| 2017-05-29 | 4,150 | 4,165 | 4,015 | 4,050 | 51,100 | 1,012.50 |
| 2017-05-26 | 4,440 | 4,560 | 4,100 | 4,225 | 77,700 | 1,056.25 |
| 2017-05-25 | 4,630 | 4,650 | 4,360 | 4,460 | 70,500 | 1,115 |
| 2017-05-24 | 4,900 | 4,910 | 4,625 | 4,700 | 49,800 | 1,175 |
| 2017-05-23 | 5,030 | 5,230 | 4,755 | 4,895 | 85,300 | 1,223.75 |
| 2017-05-22 | 4,570 | 5,180 | 4,570 | 4,955 | 86,400 | 1,238.75 |
| 2017-05-19 | 4,205 | 4,520 | 4,160 | 4,500 | 64,600 | 1,125 |
| 2017-05-18 | 4,105 | 4,340 | 4,020 | 4,135 | 45,800 | 1,033.75 |
| 2017-05-17 | 3,915 | 4,575 | 3,910 | 4,305 | 91,000 | 1,076.25 |
| 2017-05-16 | 3,940 | 3,955 | 3,815 | 3,915 | 24,900 | 978.75 |
| 2017-05-15 | 3,945 | 4,030 | 3,845 | 3,870 | 41,600 | 967.50 |
| 2017-05-12 | 3,850 | 3,930 | 3,760 | 3,930 | 37,100 | 982.50 |
| 2017-05-11 | 3,600 | 3,950 | 3,570 | 3,950 | 90,300 | 987.50 |
| 2017-05-10 | 3,495 | 3,540 | 3,405 | 3,535 | 27,800 | 883.75 |
| 2017-05-09 | 3,295 | 3,495 | 3,290 | 3,495 | 23,700 | 873.75 |
| 2017-05-08 | 3,445 | 3,445 | 3,290 | 3,310 | 14,000 | 827.50 |
| 2017-05-02 | 3,445 | 3,470 | 3,325 | 3,360 | 16,700 | 840 |
| 2017-05-01 | 3,640 | 3,650 | 3,430 | 3,445 | 22,600 | 861.25 |
| 2017-04-28 | 3,350 | 3,500 | 3,300 | 3,500 | 20,400 | 875 |
| 2017-04-27 | 3,545 | 3,600 | 3,380 | 3,420 | 18,800 | 855 |
| 2017-04-26 | 3,530 | 3,685 | 3,515 | 3,540 | 44,300 | 885 |
| 2017-04-25 | 3,320 | 3,740 | 3,230 | 3,740 | 69,300 | 935 |
| 2017-04-24 | 3,700 | 3,700 | 3,400 | 3,440 | 81,100 | 860 |
| 2017-04-21 | 3,340 | 3,920 | 3,320 | 3,800 | 239,500 | 950 |
| 2017-04-20 | 2,985 | 3,220 | 2,985 | 3,220 | 51,700 | 805 |
| 2017-04-19 | 2,980 | 2,980 | 2,712 | 2,718 | 23,200 | 679.50 |
| 2017-04-18 | 2,800 | 2,970 | 2,782 | 2,900 | 37,900 | 725 |
| 2017-04-17 | 2,509 | 2,780 | 2,509 | 2,780 | 26,000 | 695 |
| 2017-04-14 | 2,475 | 2,488 | 2,425 | 2,481 | 7,400 | 620.25 |
| 2017-04-13 | 2,421 | 2,488 | 2,412 | 2,441 | 8,000 | 610.25 |
| 2017-04-12 | 2,573 | 2,578 | 2,270 | 2,441 | 58,100 | 610.25 |
| 2017-04-11 | 2,750 | 2,890 | 2,601 | 2,610 | 139,300 | 652.50 |
| 2017-04-10 | 2,449 | 2,746 | 2,442 | 2,659 | 78,300 | 664.75 |
| 2017-04-07 | 2,225 | 2,449 | 2,213 | 2,449 | 27,600 | 612.25 |
| 2017-04-06 | 2,297 | 2,300 | 2,226 | 2,243 | 16,800 | 560.75 |
| 2017-04-05 | 2,221 | 2,319 | 2,221 | 2,300 | 21,200 | 575 |
| 2017-04-04 | 2,383 | 2,400 | 2,211 | 2,285 | 24,700 | 571.25 |
| 2017-04-03 | 2,440 | 2,440 | 2,384 | 2,384 | 21,300 | 596 |
| 2017-03-31 | 2,501 | 2,533 | 2,451 | 2,470 | 11,000 | 617.50 |
| 2017-03-30 | 2,578 | 2,600 | 2,531 | 2,535 | 22,800 | 633.75 |
| 2017-03-29 | 2,489 | 2,578 | 2,410 | 2,564 | 44,000 | 641 |
| 2017-03-28 | 2,269 | 2,489 | 2,260 | 2,489 | 27,200 | 622.25 |
| 2017-03-27 | 2,268 | 2,268 | 2,216 | 2,256 | 12,400 | 564 |
| 2017-03-24 | 2,206 | 2,244 | 2,190 | 2,205 | 10,400 | 551.25 |
| 2017-03-23 | 2,207 | 2,245 | 2,198 | 2,206 | 17,000 | 551.50 |
| 2017-03-22 | 2,311 | 2,379 | 2,210 | 2,259 | 24,300 | 564.75 |
| 2017-03-21 | 2,201 | 2,386 | 2,175 | 2,379 | 61,200 | 594.75 |
| 2017-03-17 | 2,562 | 2,580 | 2,186 | 2,219 | 149,000 | 554.75 |
| 2017-03-16 | 2,259 | 2,700 | 2,220 | 2,662 | 235,300 | 665.50 |
| 2017-03-15 | 1,910 | 2,229 | 1,904 | 2,200 | 134,800 | 550 |
| 2017-03-14 | 1,779 | 1,925 | 1,779 | 1,924 | 44,400 | 481 |
| 2017-03-13 | 1,645 | 1,760 | 1,645 | 1,745 | 36,700 | 436.25 |
| 2017-03-10 | 1,607 | 1,634 | 1,605 | 1,634 | 6,100 | 408.50 |
| 2017-03-09 | 1,600 | 1,608 | 1,591 | 1,606 | 5,600 | 401.50 |
| 2017-03-08 | 1,619 | 1,622 | 1,600 | 1,600 | 5,400 | 400 |
| 2017-03-07 | 1,600 | 1,619 | 1,600 | 1,617 | 4,000 | 404.25 |
| 2017-03-06 | 1,611 | 1,613 | 1,592 | 1,600 | 6,800 | 400 |
| 2017-03-03 | 1,650 | 1,650 | 1,619 | 1,625 | 3,000 | 406.25 |
| 2017-03-02 | 1,665 | 1,665 | 1,631 | 1,647 | 2,900 | 411.75 |
| 2017-03-01 | 1,655 | 1,656 | 1,611 | 1,655 | 5,700 | 413.75 |
| 2017-02-28 | 1,660 | 1,670 | 1,580 | 1,620 | 18,000 | 405 |
| 2017-02-27 | 1,651 | 1,680 | 1,646 | 1,660 | 9,300 | 415 |
| 2017-02-24 | 1,649 | 1,670 | 1,621 | 1,645 | 11,200 | 411.25 |
| 2017-02-23 | 1,571 | 1,610 | 1,561 | 1,610 | 13,600 | 402.50 |
| 2017-02-22 | 1,592 | 1,599 | 1,550 | 1,571 | 15,000 | 392.75 |
| 2017-02-21 | 1,679 | 1,688 | 1,540 | 1,607 | 28,400 | 401.75 |
| 2017-02-20 | 1,560 | 1,677 | 1,560 | 1,660 | 25,700 | 415 |
| 2017-02-17 | 1,549 | 1,549 | 1,524 | 1,540 | 8,800 | 385 |
| 2017-02-16 | 1,460 | 1,555 | 1,456 | 1,520 | 29,800 | 380 |
| 2017-02-15 | 1,480 | 1,493 | 1,462 | 1,475 | 21,600 | 368.75 |
| 2017-02-14 | 1,348 | 1,462 | 1,346 | 1,415 | 46,600 | 353.75 |
| 2017-02-13 | 1,300 | 1,347 | 1,292 | 1,347 | 15,800 | 336.75 |
| 2017-02-10 | 1,279 | 1,291 | 1,254 | 1,290 | 8,900 | 322.50 |
| 2017-02-09 | 1,268 | 1,268 | 1,252 | 1,253 | 3,000 | 313.25 |
| 2017-02-08 | 1,259 | 1,259 | 1,247 | 1,251 | 1,500 | 312.75 |
| 2017-02-07 | 1,260 | 1,260 | 1,245 | 1,255 | 2,900 | 313.75 |
| 2017-02-06 | 1,238 | 1,260 | 1,238 | 1,249 | 4,900 | 312.25 |
| 2017-02-03 | 1,270 | 1,289 | 1,239 | 1,243 | 8,600 | 310.75 |
| 2017-02-02 | 1,324 | 1,332 | 1,261 | 1,265 | 11,800 | 316.25 |
| 2017-02-01 | 1,321 | 1,348 | 1,300 | 1,335 | 8,300 | 333.75 |
| 2017-01-31 | 1,348 | 1,348 | 1,328 | 1,332 | 7,800 | 333 |
| 2017-01-30 | 1,342 | 1,344 | 1,327 | 1,339 | 19,800 | 334.75 |
| 2017-01-27 | 1,281 | 1,334 | 1,281 | 1,329 | 24,600 | 332.25 |
| 2017-01-26 | 1,260 | 1,262 | 1,240 | 1,262 | 8,500 | 315.50 |
| 2017-01-25 | 1,237 | 1,251 | 1,231 | 1,246 | 8,500 | 311.50 |
| 2017-01-24 | 1,260 | 1,260 | 1,236 | 1,249 | 6,500 | 312.25 |
| 2017-01-23 | 1,250 | 1,270 | 1,250 | 1,258 | 11,700 | 314.50 |
| 2017-01-20 | 1,236 | 1,240 | 1,224 | 1,234 | 7,200 | 308.50 |
| 2017-01-19 | 1,270 | 1,270 | 1,222 | 1,235 | 10,300 | 308.75 |
| 2017-01-18 | 1,200 | 1,287 | 1,183 | 1,270 | 25,400 | 317.50 |
| 2017-01-17 | 1,257 | 1,258 | 1,220 | 1,220 | 24,300 | 305 |
| 2017-01-16 | 1,342 | 1,376 | 1,255 | 1,285 | 147,000 | 321.25 |
| 2017-01-13 | 1,040 | 1,332 | 1,024 | 1,332 | 108,200 | 333 |
| 2017-01-12 | 1,036 | 1,050 | 998 | 1,032 | 12,500 | 258 |
| 2017-01-11 | 1,036 | 1,040 | 1,032 | 1,040 | 6,900 | 260 |
| 2017-01-10 | 1,031 | 1,032 | 1,028 | 1,032 | 3,900 | 258 |
| 2017-01-06 | 1,011 | 1,029 | 1,010 | 1,028 | 4,900 | 257 |
| 2017-01-05 | 1,006 | 1,012 | 1,006 | 1,009 | 2,000 | 252.25 |
| 2017-01-04 | 1,014 | 1,014 | 1,001 | 1,005 | 5,700 | 251.25 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2017-11-28]1株→2株 [2013-05-29]1株→100株 [2007-05-28]1株→2株 [2002-05-28]1株→2株
