2726 (株)パルグループホールディングス 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 | 3,570 | 3,575 | 3,520 | 3,540 | 63,300 | 885 |
| 2017-12-28 | 3,590 | 3,595 | 3,550 | 3,570 | 28,800 | 892.50 |
| 2017-12-27 | 3,560 | 3,595 | 3,525 | 3,590 | 33,800 | 897.50 |
| 2017-12-26 | 3,520 | 3,545 | 3,500 | 3,545 | 28,900 | 886.25 |
| 2017-12-25 | 3,545 | 3,545 | 3,490 | 3,515 | 18,600 | 878.75 |
| 2017-12-22 | 3,530 | 3,550 | 3,510 | 3,545 | 28,300 | 886.25 |
| 2017-12-21 | 3,515 | 3,535 | 3,475 | 3,530 | 34,100 | 882.50 |
| 2017-12-20 | 3,500 | 3,530 | 3,460 | 3,505 | 25,900 | 876.25 |
| 2017-12-19 | 3,510 | 3,510 | 3,460 | 3,490 | 35,900 | 872.50 |
| 2017-12-18 | 3,545 | 3,545 | 3,500 | 3,510 | 27,900 | 877.50 |
| 2017-12-15 | 3,510 | 3,540 | 3,495 | 3,530 | 31,600 | 882.50 |
| 2017-12-14 | 3,475 | 3,525 | 3,440 | 3,515 | 21,300 | 878.75 |
| 2017-12-13 | 3,520 | 3,535 | 3,490 | 3,500 | 28,100 | 875 |
| 2017-12-12 | 3,535 | 3,550 | 3,490 | 3,490 | 27,200 | 872.50 |
| 2017-12-11 | 3,565 | 3,565 | 3,510 | 3,535 | 32,800 | 883.75 |
| 2017-12-08 | 3,470 | 3,550 | 3,470 | 3,545 | 46,800 | 886.25 |
| 2017-12-07 | 3,450 | 3,530 | 3,435 | 3,505 | 67,500 | 876.25 |
| 2017-12-06 | 3,480 | 3,560 | 3,450 | 3,450 | 71,500 | 862.50 |
| 2017-12-05 | 3,495 | 3,500 | 3,455 | 3,480 | 53,400 | 870 |
| 2017-12-04 | 3,470 | 3,540 | 3,455 | 3,515 | 104,400 | 878.75 |
| 2017-12-01 | 3,465 | 3,495 | 3,395 | 3,425 | 79,000 | 856.25 |
| 2017-11-30 | 3,445 | 3,475 | 3,385 | 3,465 | 71,700 | 866.25 |
| 2017-11-29 | 3,415 | 3,435 | 3,370 | 3,430 | 57,100 | 857.50 |
| 2017-11-28 | 3,355 | 3,410 | 3,315 | 3,400 | 80,400 | 850 |
| 2017-11-27 | 3,340 | 3,360 | 3,300 | 3,325 | 52,600 | 831.25 |
| 2017-11-24 | 3,320 | 3,335 | 3,280 | 3,330 | 47,000 | 832.50 |
| 2017-11-22 | 3,280 | 3,305 | 3,260 | 3,285 | 65,800 | 821.25 |
| 2017-11-21 | 3,295 | 3,315 | 3,255 | 3,300 | 37,600 | 825 |
| 2017-11-20 | 3,285 | 3,310 | 3,250 | 3,295 | 61,100 | 823.75 |
| 2017-11-17 | 3,225 | 3,310 | 3,195 | 3,285 | 116,000 | 821.25 |
| 2017-11-16 | 3,140 | 3,225 | 3,120 | 3,205 | 32,600 | 801.25 |
| 2017-11-15 | 3,160 | 3,190 | 3,150 | 3,180 | 68,800 | 795 |
| 2017-11-13 | 3,245 | 3,265 | 3,220 | 3,240 | 50,300 | 810 |
| 2017-11-10 | 3,310 | 3,310 | 3,230 | 3,245 | 73,800 | 811.25 |
| 2017-11-09 | 3,295 | 3,350 | 3,280 | 3,310 | 157,800 | 827.50 |
| 2017-11-08 | 3,280 | 3,285 | 3,235 | 3,255 | 72,000 | 813.75 |
| 2017-11-07 | 3,195 | 3,290 | 3,175 | 3,280 | 115,400 | 820 |
| 2017-11-06 | 3,265 | 3,265 | 3,205 | 3,205 | 70,800 | 801.25 |
| 2017-11-02 | 3,215 | 3,275 | 3,160 | 3,270 | 140,800 | 817.50 |
| 2017-11-01 | 3,215 | 3,215 | 3,170 | 3,180 | 87,100 | 795 |
| 2017-10-31 | 3,190 | 3,260 | 3,175 | 3,215 | 179,900 | 803.75 |
| 2017-10-30 | 3,185 | 3,220 | 3,150 | 3,200 | 166,300 | 800 |
| 2017-10-27 | 3,215 | 3,215 | 3,160 | 3,185 | 167,900 | 796.25 |
| 2017-10-26 | 3,095 | 3,145 | 3,080 | 3,125 | 99,000 | 781.25 |
| 2017-10-25 | 3,100 | 3,110 | 3,050 | 3,095 | 116,400 | 773.75 |
| 2017-10-24 | 3,120 | 3,130 | 3,070 | 3,085 | 90,500 | 771.25 |
| 2017-10-23 | 3,080 | 3,130 | 3,070 | 3,100 | 159,400 | 775 |
| 2017-10-20 | 3,050 | 3,080 | 2,970 | 3,020 | 226,700 | 755 |
| 2017-10-19 | 3,065 | 3,065 | 3,000 | 3,015 | 133,600 | 753.75 |
| 2017-10-18 | 3,020 | 3,105 | 3,020 | 3,065 | 165,300 | 766.25 |
| 2017-10-17 | 3,080 | 3,090 | 3,000 | 3,015 | 145,300 | 753.75 |
| 2017-10-16 | 3,150 | 3,170 | 3,095 | 3,100 | 191,500 | 775 |
| 2017-10-13 | 3,220 | 3,230 | 3,130 | 3,140 | 294,400 | 785 |
| 2017-10-12 | 3,130 | 3,285 | 3,080 | 3,225 | 719,100 | 806.25 |
| 2017-10-11 | 3,645 | 3,670 | 3,555 | 3,620 | 81,800 | 905 |
| 2017-10-10 | 3,530 | 3,590 | 3,460 | 3,590 | 183,600 | 897.50 |
| 2017-10-06 | 3,640 | 3,655 | 3,530 | 3,540 | 77,900 | 885 |
| 2017-10-05 | 3,665 | 3,760 | 3,635 | 3,650 | 101,100 | 912.50 |
| 2017-10-04 | 3,585 | 3,700 | 3,580 | 3,665 | 68,300 | 916.25 |
| 2017-10-03 | 3,610 | 3,630 | 3,580 | 3,595 | 50,500 | 898.75 |
| 2017-10-02 | 3,545 | 3,615 | 3,525 | 3,600 | 69,500 | 900 |
| 2017-09-29 | 3,525 | 3,525 | 3,465 | 3,490 | 36,600 | 872.50 |
| 2017-09-28 | 3,475 | 3,530 | 3,450 | 3,530 | 30,800 | 882.50 |
| 2017-09-27 | 3,505 | 3,515 | 3,440 | 3,455 | 36,100 | 863.75 |
| 2017-09-26 | 3,445 | 3,500 | 3,420 | 3,495 | 61,200 | 873.75 |
| 2017-09-25 | 3,415 | 3,460 | 3,385 | 3,450 | 64,800 | 862.50 |
| 2017-09-22 | 3,475 | 3,475 | 3,420 | 3,425 | 48,500 | 856.25 |
| 2017-09-21 | 3,485 | 3,490 | 3,440 | 3,450 | 53,100 | 862.50 |
| 2017-09-20 | 3,565 | 3,565 | 3,470 | 3,485 | 50,300 | 871.25 |
| 2017-09-19 | 3,560 | 3,565 | 3,525 | 3,560 | 49,300 | 890 |
| 2017-09-15 | 3,600 | 3,600 | 3,530 | 3,570 | 33,500 | 892.50 |
| 2017-09-14 | 3,600 | 3,630 | 3,595 | 3,630 | 29,100 | 907.50 |
| 2017-09-13 | 3,565 | 3,595 | 3,560 | 3,585 | 28,900 | 896.25 |
| 2017-09-12 | 3,595 | 3,595 | 3,515 | 3,565 | 50,500 | 891.25 |
| 2017-09-11 | 3,555 | 3,555 | 3,490 | 3,530 | 50,500 | 882.50 |
| 2017-09-08 | 3,560 | 3,585 | 3,515 | 3,520 | 52,800 | 880 |
| 2017-09-07 | 3,475 | 3,540 | 3,450 | 3,515 | 42,600 | 878.75 |
| 2017-09-06 | 3,430 | 3,440 | 3,395 | 3,435 | 30,400 | 858.75 |
| 2017-09-05 | 3,475 | 3,485 | 3,420 | 3,430 | 55,700 | 857.50 |
| 2017-09-04 | 3,520 | 3,520 | 3,430 | 3,435 | 45,100 | 858.75 |
| 2017-09-01 | 3,550 | 3,560 | 3,500 | 3,550 | 37,200 | 887.50 |
| 2017-08-31 | 3,510 | 3,540 | 3,490 | 3,505 | 39,600 | 876.25 |
| 2017-08-30 | 3,475 | 3,490 | 3,450 | 3,480 | 36,900 | 870 |
| 2017-08-29 | 3,470 | 3,495 | 3,450 | 3,460 | 42,900 | 865 |
| 2017-08-28 | 3,575 | 3,575 | 3,465 | 3,485 | 50,000 | 871.25 |
| 2017-08-25 | 3,550 | 3,585 | 3,510 | 3,575 | 54,500 | 893.75 |
| 2017-08-24 | 3,515 | 3,555 | 3,490 | 3,525 | 54,500 | 881.25 |
| 2017-08-23 | 3,475 | 3,530 | 3,465 | 3,495 | 76,900 | 873.75 |
| 2017-08-22 | 3,450 | 3,465 | 3,415 | 3,440 | 36,500 | 860 |
| 2017-08-21 | 3,450 | 3,465 | 3,430 | 3,450 | 50,000 | 862.50 |
| 2017-08-18 | 3,415 | 3,490 | 3,410 | 3,435 | 114,100 | 858.75 |
| 2017-08-17 | 3,415 | 3,440 | 3,390 | 3,430 | 63,600 | 857.50 |
| 2017-08-16 | 3,365 | 3,410 | 3,350 | 3,400 | 58,100 | 850 |
| 2017-08-15 | 3,365 | 3,420 | 3,345 | 3,385 | 76,600 | 846.25 |
| 2017-08-14 | 3,355 | 3,405 | 3,310 | 3,350 | 111,900 | 837.50 |
| 2017-08-10 | 3,405 | 3,455 | 3,400 | 3,415 | 73,000 | 853.75 |
| 2017-08-09 | 3,475 | 3,475 | 3,385 | 3,405 | 67,600 | 851.25 |
| 2017-08-08 | 3,460 | 3,485 | 3,435 | 3,440 | 71,000 | 860 |
| 2017-08-07 | 3,500 | 3,505 | 3,465 | 3,475 | 89,900 | 868.75 |
| 2017-08-04 | 3,475 | 3,475 | 3,415 | 3,430 | 96,800 | 857.50 |
| 2017-08-03 | 3,445 | 3,465 | 3,395 | 3,430 | 116,800 | 857.50 |
| 2017-08-02 | 3,465 | 3,510 | 3,440 | 3,455 | 98,100 | 863.75 |
| 2017-08-01 | 3,595 | 3,595 | 3,465 | 3,470 | 127,900 | 867.50 |
| 2017-07-31 | 3,545 | 3,575 | 3,490 | 3,525 | 114,300 | 881.25 |
| 2017-07-28 | 3,570 | 3,570 | 3,465 | 3,535 | 90,100 | 883.75 |
| 2017-07-27 | 3,595 | 3,605 | 3,500 | 3,510 | 149,000 | 877.50 |
| 2017-07-26 | 3,615 | 3,615 | 3,535 | 3,555 | 98,700 | 888.75 |
| 2017-07-25 | 3,640 | 3,645 | 3,585 | 3,615 | 68,200 | 903.75 |
| 2017-07-24 | 3,535 | 3,665 | 3,520 | 3,645 | 157,300 | 911.25 |
| 2017-07-21 | 3,500 | 3,570 | 3,490 | 3,545 | 110,900 | 886.25 |
| 2017-07-20 | 3,450 | 3,525 | 3,450 | 3,480 | 100,200 | 870 |
| 2017-07-19 | 3,475 | 3,490 | 3,375 | 3,435 | 189,200 | 858.75 |
| 2017-07-18 | 3,180 | 3,405 | 3,170 | 3,370 | 186,600 | 842.50 |
| 2017-07-14 | 3,155 | 3,190 | 3,100 | 3,170 | 121,600 | 792.50 |
| 2017-07-13 | 3,230 | 3,230 | 3,120 | 3,160 | 168,700 | 790 |
| 2017-07-12 | 3,180 | 3,275 | 3,150 | 3,170 | 439,900 | 792.50 |
| 2017-07-11 | 2,845 | 2,876 | 2,811 | 2,873 | 87,900 | 718.25 |
| 2017-07-10 | 2,846 | 2,860 | 2,822 | 2,841 | 67,500 | 710.25 |
| 2017-07-07 | 2,866 | 2,887 | 2,841 | 2,846 | 62,800 | 711.50 |
| 2017-07-06 | 2,925 | 2,930 | 2,887 | 2,903 | 53,700 | 725.75 |
| 2017-07-05 | 2,900 | 2,931 | 2,874 | 2,925 | 89,500 | 731.25 |
| 2017-07-04 | 2,891 | 2,933 | 2,870 | 2,892 | 83,300 | 723 |
| 2017-07-03 | 2,919 | 2,919 | 2,870 | 2,873 | 47,100 | 718.25 |
| 2017-06-30 | 2,915 | 2,920 | 2,877 | 2,919 | 42,800 | 729.75 |
| 2017-06-29 | 2,913 | 2,935 | 2,895 | 2,933 | 36,000 | 733.25 |
| 2017-06-28 | 2,912 | 2,915 | 2,883 | 2,893 | 30,100 | 723.25 |
| 2017-06-27 | 2,904 | 2,925 | 2,899 | 2,912 | 36,500 | 728 |
| 2017-06-26 | 2,911 | 2,926 | 2,908 | 2,921 | 26,500 | 730.25 |
| 2017-06-23 | 2,951 | 2,952 | 2,912 | 2,924 | 33,700 | 731 |
| 2017-06-22 | 2,902 | 2,945 | 2,899 | 2,936 | 59,400 | 734 |
| 2017-06-21 | 2,902 | 2,910 | 2,887 | 2,891 | 34,400 | 722.75 |
| 2017-06-20 | 2,887 | 2,916 | 2,887 | 2,902 | 40,600 | 725.50 |
| 2017-06-19 | 2,920 | 2,920 | 2,883 | 2,888 | 31,400 | 722 |
| 2017-06-16 | 2,917 | 2,923 | 2,888 | 2,895 | 61,400 | 723.75 |
| 2017-06-15 | 2,872 | 2,907 | 2,862 | 2,897 | 75,900 | 724.25 |
| 2017-06-14 | 2,821 | 2,870 | 2,811 | 2,858 | 76,500 | 714.50 |
| 2017-06-13 | 2,824 | 2,829 | 2,802 | 2,806 | 28,300 | 701.50 |
| 2017-06-12 | 2,814 | 2,827 | 2,789 | 2,815 | 36,000 | 703.75 |
| 2017-06-09 | 2,825 | 2,837 | 2,812 | 2,821 | 51,000 | 705.25 |
| 2017-06-08 | 2,846 | 2,865 | 2,818 | 2,825 | 61,200 | 706.25 |
| 2017-06-07 | 2,803 | 2,855 | 2,778 | 2,831 | 89,700 | 707.75 |
| 2017-06-06 | 2,826 | 2,868 | 2,799 | 2,803 | 84,300 | 700.75 |
| 2017-06-05 | 2,790 | 2,829 | 2,771 | 2,807 | 38,200 | 701.75 |
| 2017-06-02 | 2,811 | 2,819 | 2,776 | 2,802 | 55,000 | 700.50 |
| 2017-06-01 | 2,767 | 2,796 | 2,754 | 2,783 | 107,000 | 695.75 |
| 2017-05-31 | 2,747 | 2,755 | 2,738 | 2,738 | 71,600 | 684.50 |
| 2017-05-30 | 2,751 | 2,776 | 2,734 | 2,754 | 47,100 | 688.50 |
| 2017-05-29 | 2,780 | 2,798 | 2,742 | 2,753 | 55,600 | 688.25 |
| 2017-05-26 | 2,780 | 2,804 | 2,777 | 2,780 | 39,000 | 695 |
| 2017-05-25 | 2,810 | 2,818 | 2,756 | 2,784 | 73,500 | 696 |
| 2017-05-24 | 2,836 | 2,873 | 2,824 | 2,833 | 79,200 | 708.25 |
| 2017-05-23 | 2,834 | 2,842 | 2,808 | 2,826 | 107,800 | 706.50 |
| 2017-05-22 | 2,822 | 2,840 | 2,806 | 2,827 | 47,900 | 706.75 |
| 2017-05-19 | 2,855 | 2,878 | 2,835 | 2,852 | 163,200 | 713 |
| 2017-05-18 | 2,803 | 2,859 | 2,803 | 2,840 | 89,000 | 710 |
| 2017-05-17 | 2,867 | 2,867 | 2,841 | 2,849 | 70,400 | 712.25 |
| 2017-05-16 | 2,897 | 2,915 | 2,877 | 2,889 | 76,100 | 722.25 |
| 2017-05-15 | 2,916 | 2,923 | 2,886 | 2,900 | 64,900 | 725 |
| 2017-05-12 | 2,908 | 2,953 | 2,893 | 2,936 | 87,300 | 734 |
| 2017-05-11 | 2,983 | 2,983 | 2,894 | 2,937 | 136,700 | 734.25 |
| 2017-05-10 | 2,995 | 3,020 | 2,964 | 2,980 | 67,800 | 745 |
| 2017-05-09 | 2,972 | 3,025 | 2,946 | 2,959 | 92,000 | 739.75 |
| 2017-05-08 | 2,955 | 2,993 | 2,948 | 2,989 | 65,900 | 747.25 |
| 2017-05-02 | 2,968 | 2,976 | 2,942 | 2,950 | 56,200 | 737.50 |
| 2017-05-01 | 2,895 | 2,983 | 2,895 | 2,968 | 82,700 | 742 |
| 2017-04-28 | 2,886 | 3,020 | 2,875 | 2,963 | 260,100 | 740.75 |
| 2017-04-27 | 2,798 | 2,905 | 2,780 | 2,886 | 129,800 | 721.50 |
| 2017-04-26 | 2,822 | 2,825 | 2,782 | 2,800 | 62,800 | 700 |
| 2017-04-25 | 2,710 | 2,851 | 2,702 | 2,822 | 187,300 | 705.50 |
| 2017-04-24 | 2,696 | 2,779 | 2,655 | 2,714 | 269,200 | 678.50 |
| 2017-04-21 | 2,564 | 2,683 | 2,564 | 2,667 | 326,300 | 666.75 |
| 2017-04-20 | 2,497 | 2,549 | 2,486 | 2,514 | 28,300 | 628.50 |
| 2017-04-19 | 2,489 | 2,525 | 2,469 | 2,519 | 58,000 | 629.75 |
| 2017-04-18 | 2,476 | 2,493 | 2,476 | 2,489 | 29,100 | 622.25 |
| 2017-04-17 | 2,426 | 2,484 | 2,426 | 2,476 | 51,100 | 619 |
| 2017-04-14 | 2,464 | 2,494 | 2,440 | 2,446 | 53,900 | 611.50 |
| 2017-04-13 | 2,504 | 2,529 | 2,463 | 2,492 | 133,900 | 623 |
| 2017-04-12 | 2,510 | 2,510 | 2,411 | 2,454 | 167,200 | 613.50 |
| 2017-04-11 | 2,632 | 2,632 | 2,583 | 2,599 | 61,200 | 649.75 |
| 2017-04-10 | 2,648 | 2,648 | 2,591 | 2,632 | 50,500 | 658 |
| 2017-04-07 | 2,593 | 2,629 | 2,568 | 2,599 | 41,500 | 649.75 |
| 2017-04-06 | 2,628 | 2,636 | 2,583 | 2,597 | 29,700 | 649.25 |
| 2017-04-05 | 2,663 | 2,693 | 2,638 | 2,654 | 41,200 | 663.50 |
| 2017-04-04 | 2,686 | 2,694 | 2,648 | 2,663 | 40,200 | 665.75 |
| 2017-04-03 | 2,722 | 2,722 | 2,685 | 2,700 | 45,600 | 675 |
| 2017-03-31 | 2,730 | 2,739 | 2,700 | 2,700 | 55,200 | 675 |
| 2017-03-30 | 2,720 | 2,733 | 2,700 | 2,704 | 57,500 | 676 |
| 2017-03-29 | 2,712 | 2,737 | 2,700 | 2,716 | 53,000 | 679 |
| 2017-03-28 | 2,652 | 2,710 | 2,642 | 2,710 | 81,000 | 677.50 |
| 2017-03-27 | 2,619 | 2,627 | 2,594 | 2,621 | 40,200 | 655.25 |
| 2017-03-24 | 2,595 | 2,625 | 2,583 | 2,618 | 25,600 | 654.50 |
| 2017-03-23 | 2,601 | 2,618 | 2,582 | 2,607 | 46,900 | 651.75 |
| 2017-03-22 | 2,641 | 2,653 | 2,627 | 2,637 | 47,100 | 659.25 |
| 2017-03-21 | 2,666 | 2,710 | 2,666 | 2,674 | 93,400 | 668.50 |
| 2017-03-17 | 2,604 | 2,656 | 2,604 | 2,655 | 46,100 | 663.75 |
| 2017-03-16 | 2,627 | 2,639 | 2,602 | 2,614 | 62,400 | 653.50 |
| 2017-03-15 | 2,659 | 2,663 | 2,643 | 2,646 | 35,000 | 661.50 |
| 2017-03-14 | 2,684 | 2,693 | 2,651 | 2,659 | 48,700 | 664.75 |
| 2017-03-13 | 2,706 | 2,728 | 2,695 | 2,697 | 38,100 | 674.25 |
| 2017-03-10 | 2,693 | 2,725 | 2,689 | 2,711 | 80,000 | 677.75 |
| 2017-03-09 | 2,693 | 2,693 | 2,668 | 2,674 | 59,500 | 668.50 |
| 2017-03-08 | 2,686 | 2,747 | 2,677 | 2,691 | 157,000 | 672.75 |
| 2017-03-07 | 2,690 | 2,695 | 2,664 | 2,686 | 93,900 | 671.50 |
| 2017-03-06 | 2,716 | 2,721 | 2,685 | 2,688 | 36,800 | 672 |
| 2017-03-03 | 2,730 | 2,747 | 2,706 | 2,708 | 36,000 | 677 |
| 2017-03-02 | 2,740 | 2,748 | 2,723 | 2,727 | 42,000 | 681.75 |
| 2017-03-01 | 2,741 | 2,758 | 2,702 | 2,714 | 60,900 | 678.50 |
| 2017-02-28 | 2,741 | 2,762 | 2,729 | 2,736 | 46,700 | 684 |
| 2017-02-27 | 2,714 | 2,729 | 2,681 | 2,721 | 60,900 | 680.25 |
| 2017-02-24 | 2,686 | 2,744 | 2,680 | 2,695 | 76,900 | 673.75 |
| 2017-02-23 | 2,750 | 2,762 | 2,741 | 2,762 | 78,700 | 690.50 |
| 2017-02-22 | 2,758 | 2,763 | 2,731 | 2,755 | 60,400 | 688.75 |
| 2017-02-21 | 2,779 | 2,788 | 2,766 | 2,767 | 41,900 | 691.75 |
| 2017-02-20 | 2,770 | 2,780 | 2,746 | 2,779 | 43,500 | 694.75 |
| 2017-02-17 | 2,796 | 2,796 | 2,764 | 2,776 | 45,300 | 694 |
| 2017-02-16 | 2,805 | 2,818 | 2,792 | 2,796 | 30,200 | 699 |
| 2017-02-15 | 2,822 | 2,822 | 2,791 | 2,803 | 41,400 | 700.75 |
| 2017-02-14 | 2,797 | 2,833 | 2,788 | 2,793 | 60,000 | 698.25 |
| 2017-02-13 | 2,770 | 2,784 | 2,753 | 2,782 | 55,300 | 695.50 |
| 2017-02-10 | 2,739 | 2,758 | 2,722 | 2,738 | 91,400 | 684.50 |
| 2017-02-09 | 2,765 | 2,765 | 2,703 | 2,721 | 61,700 | 680.25 |
| 2017-02-08 | 2,778 | 2,780 | 2,745 | 2,765 | 43,900 | 691.25 |
| 2017-02-07 | 2,793 | 2,800 | 2,771 | 2,780 | 47,900 | 695 |
| 2017-02-06 | 2,778 | 2,811 | 2,769 | 2,802 | 46,000 | 700.50 |
| 2017-02-03 | 2,802 | 2,819 | 2,752 | 2,766 | 92,500 | 691.50 |
| 2017-02-02 | 2,855 | 2,865 | 2,805 | 2,808 | 51,900 | 702 |
| 2017-02-01 | 2,881 | 2,881 | 2,813 | 2,851 | 97,800 | 712.75 |
| 2017-01-31 | 2,894 | 2,925 | 2,864 | 2,881 | 48,800 | 720.25 |
| 2017-01-30 | 2,953 | 3,015 | 2,897 | 2,929 | 77,500 | 732.25 |
| 2017-01-27 | 2,880 | 2,928 | 2,860 | 2,919 | 47,100 | 729.75 |
| 2017-01-26 | 2,891 | 2,900 | 2,833 | 2,851 | 57,300 | 712.75 |
| 2017-01-25 | 2,884 | 2,890 | 2,845 | 2,870 | 36,000 | 717.50 |
| 2017-01-24 | 2,882 | 2,901 | 2,847 | 2,882 | 36,300 | 720.50 |
| 2017-01-23 | 2,880 | 2,925 | 2,862 | 2,882 | 38,400 | 720.50 |
| 2017-01-20 | 2,900 | 2,951 | 2,900 | 2,916 | 47,400 | 729 |
| 2017-01-19 | 2,900 | 2,932 | 2,882 | 2,908 | 29,400 | 727 |
| 2017-01-18 | 2,856 | 2,907 | 2,820 | 2,900 | 76,800 | 725 |
| 2017-01-17 | 2,923 | 2,933 | 2,881 | 2,884 | 69,900 | 721 |
| 2017-01-16 | 2,945 | 3,055 | 2,945 | 2,973 | 82,000 | 743.25 |
| 2017-01-13 | 2,940 | 3,035 | 2,919 | 3,015 | 108,800 | 753.75 |
| 2017-01-12 | 3,070 | 3,110 | 2,993 | 3,005 | 130,900 | 751.25 |
| 2017-01-11 | 2,925 | 3,075 | 2,922 | 3,055 | 195,700 | 763.75 |
| 2017-01-10 | 2,772 | 2,820 | 2,757 | 2,786 | 66,000 | 696.50 |
| 2017-01-06 | 2,820 | 2,820 | 2,770 | 2,785 | 94,600 | 696.25 |
| 2017-01-05 | 2,847 | 2,855 | 2,816 | 2,835 | 57,700 | 708.75 |
| 2017-01-04 | 2,807 | 2,835 | 2,771 | 2,835 | 83,800 | 708.75 |
分割・併合履歴 ： [2023-08-30]1株→2株 [2020-02-27]1株→2株 [2013-02-26]1株→2株 [2007-02-23]1株→1.2株 [2005-10-26]1株→1.2株 [2005-02-23]1株→1.1株 [2003-02-25]1株→1.1株
