2733 (株)あらた 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 | 6,160 | 6,210 | 6,080 | 6,140 | 23,800 | 3,070 |
| 2017-12-28 | 6,060 | 6,210 | 6,030 | 6,160 | 24,900 | 3,080 |
| 2017-12-27 | 6,080 | 6,100 | 6,000 | 6,060 | 19,500 | 3,030 |
| 2017-12-26 | 6,070 | 6,100 | 6,030 | 6,030 | 13,900 | 3,015 |
| 2017-12-25 | 6,000 | 6,080 | 5,980 | 6,060 | 19,900 | 3,030 |
| 2017-12-22 | 6,020 | 6,090 | 5,990 | 6,010 | 18,000 | 3,005 |
| 2017-12-21 | 6,030 | 6,060 | 5,940 | 6,040 | 41,300 | 3,020 |
| 2017-12-20 | 6,020 | 6,150 | 5,960 | 6,050 | 34,400 | 3,025 |
| 2017-12-19 | 6,150 | 6,160 | 6,020 | 6,020 | 38,000 | 3,010 |
| 2017-12-18 | 6,280 | 6,280 | 6,110 | 6,160 | 36,000 | 3,080 |
| 2017-12-15 | 6,110 | 6,320 | 6,100 | 6,280 | 86,900 | 3,140 |
| 2017-12-14 | 6,110 | 6,200 | 6,100 | 6,130 | 25,900 | 3,065 |
| 2017-12-13 | 6,010 | 6,120 | 5,970 | 6,110 | 41,700 | 3,055 |
| 2017-12-12 | 6,020 | 6,130 | 5,990 | 6,070 | 42,000 | 3,035 |
| 2017-12-11 | 6,080 | 6,080 | 5,920 | 6,010 | 35,700 | 3,005 |
| 2017-12-08 | 6,110 | 6,140 | 5,970 | 6,050 | 69,700 | 3,025 |
| 2017-12-07 | 6,030 | 6,160 | 6,020 | 6,130 | 40,200 | 3,065 |
| 2017-12-06 | 6,120 | 6,170 | 5,980 | 6,000 | 59,900 | 3,000 |
| 2017-12-05 | 5,960 | 6,170 | 5,920 | 6,100 | 89,100 | 3,050 |
| 2017-12-04 | 5,870 | 5,990 | 5,860 | 5,920 | 45,900 | 2,960 |
| 2017-12-01 | 5,900 | 5,900 | 5,780 | 5,860 | 64,200 | 2,930 |
| 2017-11-30 | 5,970 | 5,980 | 5,760 | 5,900 | 271,800 | 2,950 |
| 2017-11-29 | 5,900 | 5,940 | 5,840 | 5,870 | 45,800 | 2,935 |
| 2017-11-28 | 5,730 | 5,880 | 5,710 | 5,840 | 41,000 | 2,920 |
| 2017-11-27 | 5,700 | 5,880 | 5,650 | 5,800 | 85,300 | 2,900 |
| 2017-11-24 | 5,510 | 5,850 | 5,480 | 5,730 | 113,700 | 2,865 |
| 2017-11-22 | 5,490 | 5,550 | 5,440 | 5,520 | 30,600 | 2,760 |
| 2017-11-21 | 5,430 | 5,560 | 5,430 | 5,480 | 46,300 | 2,740 |
| 2017-11-20 | 5,370 | 5,400 | 5,290 | 5,360 | 52,800 | 2,680 |
| 2017-11-17 | 5,350 | 5,490 | 5,350 | 5,370 | 65,500 | 2,685 |
| 2017-11-16 | 5,310 | 5,370 | 5,260 | 5,290 | 65,300 | 2,645 |
| 2017-11-15 | 5,520 | 5,540 | 5,290 | 5,340 | 76,200 | 2,670 |
| 2017-11-13 | 5,260 | 5,480 | 5,260 | 5,410 | 57,500 | 2,705 |
| 2017-11-10 | 5,350 | 5,430 | 5,320 | 5,360 | 47,500 | 2,680 |
| 2017-11-09 | 5,470 | 5,500 | 5,380 | 5,450 | 58,500 | 2,725 |
| 2017-11-08 | 5,440 | 5,460 | 5,370 | 5,430 | 36,600 | 2,715 |
| 2017-11-07 | 5,490 | 5,500 | 5,420 | 5,470 | 64,400 | 2,735 |
| 2017-11-06 | 5,210 | 5,730 | 5,210 | 5,570 | 311,000 | 2,785 |
| 2017-11-02 | 4,945 | 5,020 | 4,920 | 5,010 | 85,900 | 2,505 |
| 2017-11-01 | 4,945 | 4,945 | 4,890 | 4,910 | 71,000 | 2,455 |
| 2017-10-31 | 4,770 | 4,830 | 4,750 | 4,820 | 37,300 | 2,410 |
| 2017-10-30 | 4,900 | 4,900 | 4,690 | 4,770 | 83,300 | 2,385 |
| 2017-10-27 | 4,790 | 4,855 | 4,755 | 4,850 | 44,700 | 2,425 |
| 2017-10-26 | 4,790 | 4,810 | 4,725 | 4,735 | 29,000 | 2,367.50 |
| 2017-10-25 | 4,880 | 4,880 | 4,770 | 4,780 | 43,900 | 2,390 |
| 2017-10-24 | 4,915 | 4,955 | 4,900 | 4,935 | 27,500 | 2,467.50 |
| 2017-10-23 | 4,900 | 4,930 | 4,830 | 4,915 | 38,800 | 2,457.50 |
| 2017-10-20 | 4,985 | 4,990 | 4,890 | 4,895 | 26,000 | 2,447.50 |
| 2017-10-19 | 5,040 | 5,040 | 4,980 | 4,995 | 24,800 | 2,497.50 |
| 2017-10-18 | 4,990 | 5,050 | 4,970 | 5,020 | 41,600 | 2,510 |
| 2017-10-17 | 5,000 | 5,020 | 4,945 | 5,000 | 41,000 | 2,500 |
| 2017-10-16 | 5,040 | 5,070 | 4,935 | 4,940 | 41,500 | 2,470 |
| 2017-10-13 | 5,000 | 5,050 | 4,975 | 5,040 | 104,100 | 2,520 |
| 2017-10-12 | 4,990 | 5,020 | 4,910 | 4,995 | 92,900 | 2,497.50 |
| 2017-10-11 | 4,815 | 5,040 | 4,815 | 4,990 | 128,300 | 2,495 |
| 2017-10-10 | 4,670 | 4,800 | 4,670 | 4,775 | 55,500 | 2,387.50 |
| 2017-10-06 | 4,600 | 4,720 | 4,565 | 4,690 | 55,500 | 2,345 |
| 2017-10-05 | 4,570 | 4,640 | 4,570 | 4,625 | 39,800 | 2,312.50 |
| 2017-10-04 | 4,565 | 4,675 | 4,565 | 4,635 | 59,400 | 2,317.50 |
| 2017-10-03 | 4,660 | 4,720 | 4,520 | 4,555 | 56,500 | 2,277.50 |
| 2017-10-02 | 4,760 | 4,760 | 4,680 | 4,700 | 24,800 | 2,350 |
| 2017-09-29 | 4,830 | 4,840 | 4,740 | 4,800 | 26,900 | 2,400 |
| 2017-09-28 | 4,850 | 4,855 | 4,805 | 4,830 | 59,900 | 2,415 |
| 2017-09-27 | 4,800 | 4,835 | 4,750 | 4,815 | 46,000 | 2,407.50 |
| 2017-09-26 | 4,720 | 4,765 | 4,680 | 4,765 | 39,300 | 2,382.50 |
| 2017-09-25 | 4,665 | 4,735 | 4,630 | 4,700 | 45,800 | 2,350 |
| 2017-09-22 | 4,625 | 4,720 | 4,580 | 4,615 | 55,900 | 2,307.50 |
| 2017-09-21 | 4,600 | 4,655 | 4,570 | 4,625 | 79,900 | 2,312.50 |
| 2017-09-20 | 4,790 | 4,810 | 4,670 | 4,680 | 37,000 | 2,340 |
| 2017-09-19 | 4,820 | 4,840 | 4,745 | 4,775 | 36,800 | 2,387.50 |
| 2017-09-15 | 4,780 | 4,825 | 4,700 | 4,805 | 72,200 | 2,402.50 |
| 2017-09-14 | 4,810 | 4,810 | 4,685 | 4,715 | 45,400 | 2,357.50 |
| 2017-09-13 | 4,905 | 4,905 | 4,780 | 4,805 | 50,100 | 2,402.50 |
| 2017-09-12 | 4,985 | 4,995 | 4,845 | 4,845 | 46,600 | 2,422.50 |
| 2017-09-11 | 4,915 | 5,000 | 4,915 | 4,975 | 51,100 | 2,487.50 |
| 2017-09-08 | 4,970 | 4,985 | 4,860 | 4,880 | 186,700 | 2,440 |
| 2017-09-07 | 4,800 | 4,830 | 4,530 | 4,570 | 98,800 | 2,285 |
| 2017-09-06 | 4,700 | 4,845 | 4,700 | 4,805 | 39,200 | 2,402.50 |
| 2017-09-05 | 4,850 | 4,895 | 4,805 | 4,810 | 38,800 | 2,405 |
| 2017-09-04 | 4,860 | 4,920 | 4,825 | 4,900 | 36,100 | 2,450 |
| 2017-09-01 | 5,000 | 5,000 | 4,895 | 4,905 | 57,700 | 2,452.50 |
| 2017-08-31 | 5,030 | 5,030 | 4,935 | 4,945 | 35,300 | 2,472.50 |
| 2017-08-30 | 4,915 | 5,020 | 4,905 | 4,990 | 50,700 | 2,495 |
| 2017-08-29 | 4,870 | 4,950 | 4,870 | 4,915 | 29,400 | 2,457.50 |
| 2017-08-28 | 4,830 | 4,970 | 4,825 | 4,925 | 45,100 | 2,462.50 |
| 2017-08-25 | 4,985 | 4,985 | 4,855 | 4,855 | 30,600 | 2,427.50 |
| 2017-08-24 | 4,965 | 4,985 | 4,940 | 4,950 | 37,000 | 2,475 |
| 2017-08-23 | 5,000 | 5,060 | 4,935 | 5,030 | 66,100 | 2,515 |
| 2017-08-22 | 4,920 | 5,020 | 4,870 | 4,945 | 54,000 | 2,472.50 |
| 2017-08-21 | 5,010 | 5,040 | 4,905 | 4,930 | 56,100 | 2,465 |
| 2017-08-18 | 5,020 | 5,100 | 4,955 | 5,030 | 61,200 | 2,515 |
| 2017-08-17 | 4,840 | 5,120 | 4,810 | 5,020 | 160,600 | 2,510 |
| 2017-08-16 | 4,810 | 4,820 | 4,715 | 4,790 | 84,900 | 2,395 |
| 2017-08-15 | 4,620 | 4,840 | 4,605 | 4,815 | 97,300 | 2,407.50 |
| 2017-08-14 | 4,475 | 4,585 | 4,450 | 4,575 | 61,300 | 2,287.50 |
| 2017-08-10 | 4,460 | 4,560 | 4,435 | 4,525 | 50,800 | 2,262.50 |
| 2017-08-09 | 4,465 | 4,575 | 4,395 | 4,530 | 159,600 | 2,265 |
| 2017-08-08 | 4,420 | 4,475 | 4,370 | 4,465 | 57,300 | 2,232.50 |
| 2017-08-07 | 4,375 | 4,505 | 4,360 | 4,450 | 106,900 | 2,225 |
| 2017-08-04 | 4,200 | 4,470 | 4,200 | 4,410 | 204,900 | 2,205 |
| 2017-08-03 | 4,000 | 4,290 | 4,000 | 4,195 | 340,900 | 2,097.50 |
| 2017-08-02 | 3,905 | 3,935 | 3,885 | 3,895 | 33,000 | 1,947.50 |
| 2017-08-01 | 3,900 | 3,925 | 3,895 | 3,925 | 31,300 | 1,962.50 |
| 2017-07-31 | 3,895 | 3,950 | 3,885 | 3,895 | 40,000 | 1,947.50 |
| 2017-07-28 | 3,795 | 3,835 | 3,795 | 3,835 | 35,000 | 1,917.50 |
| 2017-07-27 | 3,815 | 3,855 | 3,805 | 3,825 | 39,400 | 1,912.50 |
| 2017-07-26 | 3,875 | 3,880 | 3,815 | 3,855 | 42,800 | 1,927.50 |
| 2017-07-25 | 3,950 | 3,950 | 3,895 | 3,895 | 13,200 | 1,947.50 |
| 2017-07-24 | 3,900 | 3,970 | 3,875 | 3,950 | 30,700 | 1,975 |
| 2017-07-21 | 3,900 | 3,920 | 3,870 | 3,900 | 26,300 | 1,950 |
| 2017-07-20 | 3,920 | 3,925 | 3,885 | 3,900 | 30,400 | 1,950 |
| 2017-07-19 | 3,855 | 3,925 | 3,855 | 3,900 | 28,900 | 1,950 |
| 2017-07-18 | 3,930 | 3,930 | 3,885 | 3,890 | 12,800 | 1,945 |
| 2017-07-14 | 3,940 | 3,945 | 3,915 | 3,940 | 26,300 | 1,970 |
| 2017-07-13 | 3,935 | 3,970 | 3,905 | 3,965 | 28,500 | 1,982.50 |
| 2017-07-12 | 3,960 | 3,960 | 3,930 | 3,935 | 31,000 | 1,967.50 |
| 2017-07-11 | 3,895 | 3,980 | 3,865 | 3,960 | 50,100 | 1,980 |
| 2017-07-10 | 3,830 | 3,945 | 3,815 | 3,925 | 64,600 | 1,962.50 |
| 2017-07-07 | 3,860 | 3,910 | 3,830 | 3,830 | 24,500 | 1,915 |
| 2017-07-06 | 3,850 | 3,935 | 3,840 | 3,915 | 36,900 | 1,957.50 |
| 2017-07-05 | 3,870 | 3,870 | 3,825 | 3,865 | 18,700 | 1,932.50 |
| 2017-07-04 | 3,880 | 3,890 | 3,830 | 3,845 | 23,700 | 1,922.50 |
| 2017-07-03 | 3,835 | 3,900 | 3,835 | 3,875 | 38,300 | 1,937.50 |
| 2017-06-30 | 3,780 | 3,840 | 3,745 | 3,825 | 55,600 | 1,912.50 |
| 2017-06-29 | 3,890 | 3,890 | 3,810 | 3,820 | 39,100 | 1,910 |
| 2017-06-28 | 3,950 | 3,965 | 3,895 | 3,900 | 45,800 | 1,950 |
| 2017-06-27 | 3,920 | 3,965 | 3,890 | 3,955 | 63,200 | 1,977.50 |
| 2017-06-26 | 3,850 | 3,940 | 3,850 | 3,915 | 56,700 | 1,957.50 |
| 2017-06-23 | 3,870 | 3,925 | 3,870 | 3,885 | 50,700 | 1,942.50 |
| 2017-06-22 | 3,895 | 3,910 | 3,875 | 3,905 | 39,600 | 1,952.50 |
| 2017-06-21 | 3,845 | 3,890 | 3,845 | 3,865 | 17,900 | 1,932.50 |
| 2017-06-20 | 3,890 | 3,910 | 3,850 | 3,880 | 35,600 | 1,940 |
| 2017-06-19 | 3,870 | 3,905 | 3,855 | 3,880 | 26,000 | 1,940 |
| 2017-06-16 | 3,900 | 3,900 | 3,820 | 3,855 | 54,600 | 1,927.50 |
| 2017-06-15 | 3,845 | 3,960 | 3,835 | 3,890 | 77,000 | 1,945 |
| 2017-06-14 | 3,755 | 3,860 | 3,740 | 3,805 | 122,900 | 1,902.50 |
| 2017-06-13 | 3,640 | 3,695 | 3,635 | 3,695 | 26,900 | 1,847.50 |
| 2017-06-12 | 3,600 | 3,655 | 3,600 | 3,640 | 27,500 | 1,820 |
| 2017-06-09 | 3,650 | 3,670 | 3,605 | 3,620 | 56,600 | 1,810 |
| 2017-06-08 | 3,650 | 3,740 | 3,650 | 3,670 | 84,100 | 1,835 |
| 2017-06-07 | 3,655 | 3,655 | 3,615 | 3,635 | 46,500 | 1,817.50 |
| 2017-06-06 | 3,660 | 3,660 | 3,595 | 3,615 | 48,500 | 1,807.50 |
| 2017-06-05 | 3,620 | 3,685 | 3,605 | 3,625 | 79,600 | 1,812.50 |
| 2017-06-02 | 3,685 | 3,690 | 3,600 | 3,610 | 77,900 | 1,805 |
| 2017-06-01 | 3,580 | 3,660 | 3,540 | 3,660 | 104,300 | 1,830 |
| 2017-05-31 | 3,550 | 3,585 | 3,525 | 3,560 | 68,600 | 1,780 |
| 2017-05-30 | 3,550 | 3,550 | 3,490 | 3,520 | 28,300 | 1,760 |
| 2017-05-29 | 3,495 | 3,540 | 3,465 | 3,515 | 61,900 | 1,757.50 |
| 2017-05-26 | 3,460 | 3,470 | 3,430 | 3,455 | 41,000 | 1,727.50 |
| 2017-05-25 | 3,470 | 3,500 | 3,440 | 3,450 | 76,900 | 1,725 |
| 2017-05-24 | 3,475 | 3,475 | 3,415 | 3,435 | 45,300 | 1,717.50 |
| 2017-05-23 | 3,420 | 3,465 | 3,420 | 3,425 | 49,700 | 1,712.50 |
| 2017-05-22 | 3,375 | 3,405 | 3,360 | 3,385 | 69,000 | 1,692.50 |
| 2017-05-19 | 3,340 | 3,390 | 3,310 | 3,370 | 36,900 | 1,685 |
| 2017-05-18 | 3,205 | 3,325 | 3,200 | 3,320 | 57,500 | 1,660 |
| 2017-05-17 | 3,270 | 3,280 | 3,255 | 3,270 | 26,200 | 1,635 |
| 2017-05-16 | 3,310 | 3,315 | 3,260 | 3,295 | 30,700 | 1,647.50 |
| 2017-05-15 | 3,285 | 3,325 | 3,275 | 3,310 | 24,400 | 1,655 |
| 2017-05-12 | 3,285 | 3,330 | 3,285 | 3,320 | 33,700 | 1,660 |
| 2017-05-11 | 3,325 | 3,370 | 3,235 | 3,320 | 111,800 | 1,660 |
| 2017-05-10 | 3,320 | 3,535 | 3,275 | 3,355 | 241,100 | 1,677.50 |
| 2017-05-09 | 3,145 | 3,145 | 3,100 | 3,110 | 37,500 | 1,555 |
| 2017-05-08 | 3,100 | 3,145 | 3,080 | 3,145 | 55,200 | 1,572.50 |
| 2017-05-02 | 3,045 | 3,090 | 3,035 | 3,065 | 33,100 | 1,532.50 |
| 2017-05-01 | 3,005 | 3,050 | 3,005 | 3,045 | 12,100 | 1,522.50 |
| 2017-04-28 | 3,065 | 3,070 | 3,000 | 3,015 | 28,100 | 1,507.50 |
| 2017-04-27 | 3,030 | 3,070 | 3,030 | 3,065 | 21,700 | 1,532.50 |
| 2017-04-26 | 3,035 | 3,050 | 3,010 | 3,050 | 22,100 | 1,525 |
| 2017-04-25 | 3,030 | 3,035 | 3,000 | 3,015 | 23,800 | 1,507.50 |
| 2017-04-24 | 3,040 | 3,055 | 3,005 | 3,025 | 17,900 | 1,512.50 |
| 2017-04-21 | 2,978 | 2,992 | 2,964 | 2,987 | 10,500 | 1,493.50 |
| 2017-04-20 | 2,979 | 2,998 | 2,952 | 2,956 | 8,900 | 1,478 |
| 2017-04-19 | 2,947 | 3,000 | 2,944 | 2,979 | 16,600 | 1,489.50 |
| 2017-04-18 | 2,955 | 2,960 | 2,928 | 2,947 | 14,200 | 1,473.50 |
| 2017-04-17 | 2,854 | 2,921 | 2,854 | 2,915 | 14,100 | 1,457.50 |
| 2017-04-14 | 2,960 | 2,971 | 2,864 | 2,880 | 30,600 | 1,440 |
| 2017-04-13 | 2,952 | 3,010 | 2,950 | 2,987 | 23,000 | 1,493.50 |
| 2017-04-12 | 3,050 | 3,050 | 2,987 | 3,025 | 54,200 | 1,512.50 |
| 2017-04-11 | 3,040 | 3,055 | 3,010 | 3,050 | 36,600 | 1,525 |
| 2017-04-10 | 2,997 | 3,050 | 2,997 | 3,035 | 33,000 | 1,517.50 |
| 2017-04-07 | 2,977 | 3,020 | 2,966 | 2,993 | 43,100 | 1,496.50 |
| 2017-04-06 | 2,990 | 2,991 | 2,955 | 2,990 | 40,400 | 1,495 |
| 2017-04-05 | 2,980 | 3,010 | 2,962 | 3,000 | 27,800 | 1,500 |
| 2017-04-04 | 3,035 | 3,055 | 2,960 | 2,983 | 49,000 | 1,491.50 |
| 2017-04-03 | 3,010 | 3,050 | 3,010 | 3,020 | 17,800 | 1,510 |
| 2017-03-31 | 3,055 | 3,065 | 3,000 | 3,030 | 55,000 | 1,515 |
| 2017-03-30 | 3,100 | 3,100 | 3,055 | 3,055 | 19,200 | 1,527.50 |
| 2017-03-29 | 3,095 | 3,110 | 3,060 | 3,105 | 23,200 | 1,552.50 |
| 2017-03-28 | 3,090 | 3,170 | 3,090 | 3,145 | 82,600 | 1,572.50 |
| 2017-03-27 | 3,055 | 3,080 | 3,050 | 3,070 | 30,600 | 1,535 |
| 2017-03-24 | 3,030 | 3,085 | 3,025 | 3,080 | 56,200 | 1,540 |
| 2017-03-23 | 2,963 | 3,030 | 2,952 | 3,025 | 33,900 | 1,512.50 |
| 2017-03-22 | 2,975 | 3,000 | 2,958 | 2,963 | 25,300 | 1,481.50 |
| 2017-03-21 | 3,005 | 3,040 | 3,005 | 3,025 | 45,100 | 1,512.50 |
| 2017-03-17 | 2,976 | 3,005 | 2,965 | 3,005 | 45,300 | 1,502.50 |
| 2017-03-16 | 2,980 | 2,985 | 2,963 | 2,974 | 30,200 | 1,487 |
| 2017-03-15 | 2,990 | 3,005 | 2,978 | 2,996 | 11,300 | 1,498 |
| 2017-03-14 | 2,991 | 3,020 | 2,978 | 3,000 | 38,200 | 1,500 |
| 2017-03-13 | 2,996 | 3,000 | 2,970 | 2,978 | 23,200 | 1,489 |
| 2017-03-10 | 2,961 | 3,025 | 2,961 | 3,005 | 50,700 | 1,502.50 |
| 2017-03-09 | 2,980 | 2,996 | 2,959 | 2,961 | 28,000 | 1,480.50 |
| 2017-03-08 | 3,010 | 3,020 | 2,974 | 3,000 | 28,800 | 1,500 |
| 2017-03-07 | 3,030 | 3,040 | 3,010 | 3,030 | 25,500 | 1,515 |
| 2017-03-06 | 2,982 | 3,085 | 2,978 | 3,060 | 54,700 | 1,530 |
| 2017-03-03 | 2,995 | 3,015 | 2,967 | 2,977 | 59,200 | 1,488.50 |
| 2017-03-02 | 2,991 | 3,000 | 2,965 | 2,977 | 67,100 | 1,488.50 |
| 2017-03-01 | 2,934 | 2,980 | 2,902 | 2,970 | 56,100 | 1,485 |
| 2017-02-28 | 2,901 | 2,928 | 2,880 | 2,905 | 91,900 | 1,452.50 |
| 2017-02-27 | 2,861 | 2,900 | 2,845 | 2,899 | 29,300 | 1,449.50 |
| 2017-02-24 | 2,833 | 2,902 | 2,826 | 2,895 | 35,100 | 1,447.50 |
| 2017-02-23 | 2,866 | 2,885 | 2,848 | 2,858 | 32,400 | 1,429 |
| 2017-02-22 | 2,881 | 2,927 | 2,873 | 2,898 | 47,200 | 1,449 |
| 2017-02-21 | 2,831 | 2,879 | 2,829 | 2,879 | 32,700 | 1,439.50 |
| 2017-02-20 | 2,805 | 2,843 | 2,785 | 2,839 | 21,300 | 1,419.50 |
| 2017-02-17 | 2,801 | 2,821 | 2,801 | 2,805 | 14,500 | 1,402.50 |
| 2017-02-16 | 2,816 | 2,843 | 2,802 | 2,833 | 22,400 | 1,416.50 |
| 2017-02-15 | 2,810 | 2,832 | 2,809 | 2,826 | 13,900 | 1,413 |
| 2017-02-14 | 2,840 | 2,845 | 2,796 | 2,798 | 16,900 | 1,399 |
| 2017-02-13 | 2,845 | 2,857 | 2,818 | 2,840 | 29,500 | 1,420 |
| 2017-02-10 | 2,773 | 2,845 | 2,755 | 2,840 | 48,200 | 1,420 |
| 2017-02-09 | 2,812 | 2,819 | 2,769 | 2,770 | 28,000 | 1,385 |
| 2017-02-08 | 2,817 | 2,845 | 2,797 | 2,832 | 27,600 | 1,416 |
| 2017-02-07 | 2,800 | 2,865 | 2,798 | 2,817 | 49,700 | 1,408.50 |
| 2017-02-06 | 2,771 | 2,877 | 2,755 | 2,791 | 96,800 | 1,395.50 |
| 2017-02-03 | 2,700 | 2,756 | 2,700 | 2,730 | 25,600 | 1,365 |
| 2017-02-02 | 2,739 | 2,749 | 2,693 | 2,704 | 20,400 | 1,352 |
| 2017-02-01 | 2,736 | 2,756 | 2,713 | 2,739 | 20,400 | 1,369.50 |
| 2017-01-31 | 2,750 | 2,760 | 2,699 | 2,745 | 25,700 | 1,372.50 |
| 2017-01-30 | 2,701 | 2,770 | 2,701 | 2,750 | 46,300 | 1,375 |
| 2017-01-27 | 2,688 | 2,703 | 2,665 | 2,683 | 18,300 | 1,341.50 |
| 2017-01-26 | 2,717 | 2,722 | 2,680 | 2,691 | 22,000 | 1,345.50 |
| 2017-01-25 | 2,553 | 2,724 | 2,553 | 2,710 | 43,200 | 1,355 |
| 2017-01-24 | 2,660 | 2,660 | 2,587 | 2,590 | 29,000 | 1,295 |
| 2017-01-23 | 2,700 | 2,700 | 2,663 | 2,665 | 21,200 | 1,332.50 |
| 2017-01-20 | 2,710 | 2,714 | 2,662 | 2,708 | 10,700 | 1,354 |
| 2017-01-19 | 2,716 | 2,757 | 2,706 | 2,710 | 22,900 | 1,355 |
| 2017-01-18 | 2,738 | 2,738 | 2,669 | 2,694 | 20,300 | 1,347 |
| 2017-01-17 | 2,764 | 2,764 | 2,722 | 2,743 | 16,000 | 1,371.50 |
| 2017-01-16 | 2,730 | 2,772 | 2,722 | 2,757 | 26,000 | 1,378.50 |
| 2017-01-13 | 2,735 | 2,768 | 2,725 | 2,734 | 35,000 | 1,367 |
| 2017-01-12 | 2,742 | 2,748 | 2,703 | 2,739 | 41,100 | 1,369.50 |
| 2017-01-11 | 2,730 | 2,749 | 2,709 | 2,746 | 30,600 | 1,373 |
| 2017-01-10 | 2,724 | 2,733 | 2,700 | 2,713 | 26,900 | 1,356.50 |
| 2017-01-06 | 2,706 | 2,720 | 2,691 | 2,709 | 23,800 | 1,354.50 |
| 2017-01-05 | 2,700 | 2,727 | 2,691 | 2,702 | 28,900 | 1,351 |
| 2017-01-04 | 2,658 | 2,699 | 2,643 | 2,698 | 25,600 | 1,349 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2015-07-29]1株→0.2株
