2791 大黒天物産(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 | 5,020 | 5,020 | 4,995 | 5,000 | 5,100 | 5,000 |
| 2017-12-28 | 5,000 | 5,020 | 4,985 | 5,000 | 6,500 | 5,000 |
| 2017-12-27 | 5,020 | 5,030 | 4,990 | 5,000 | 8,100 | 5,000 |
| 2017-12-26 | 5,040 | 5,040 | 5,000 | 5,040 | 8,300 | 5,040 |
| 2017-12-25 | 4,975 | 5,050 | 4,970 | 5,040 | 10,600 | 5,040 |
| 2017-12-22 | 4,985 | 4,990 | 4,970 | 4,980 | 20,700 | 4,980 |
| 2017-12-21 | 5,000 | 5,000 | 4,980 | 4,985 | 12,400 | 4,985 |
| 2017-12-20 | 5,040 | 5,040 | 4,990 | 5,000 | 13,500 | 5,000 |
| 2017-12-19 | 5,120 | 5,120 | 5,030 | 5,040 | 7,700 | 5,040 |
| 2017-12-18 | 5,170 | 5,170 | 5,110 | 5,110 | 6,800 | 5,110 |
| 2017-12-15 | 5,200 | 5,200 | 5,090 | 5,150 | 13,100 | 5,150 |
| 2017-12-14 | 5,200 | 5,230 | 5,200 | 5,210 | 4,600 | 5,210 |
| 2017-12-13 | 5,260 | 5,260 | 5,190 | 5,200 | 11,200 | 5,200 |
| 2017-12-12 | 5,260 | 5,260 | 5,210 | 5,240 | 3,200 | 5,240 |
| 2017-12-11 | 5,240 | 5,260 | 5,200 | 5,260 | 4,500 | 5,260 |
| 2017-12-08 | 5,170 | 5,280 | 5,170 | 5,280 | 13,100 | 5,280 |
| 2017-12-07 | 5,230 | 5,240 | 5,200 | 5,200 | 6,800 | 5,200 |
| 2017-12-06 | 5,210 | 5,240 | 5,160 | 5,160 | 4,400 | 5,160 |
| 2017-12-05 | 5,270 | 5,270 | 5,220 | 5,220 | 4,400 | 5,220 |
| 2017-12-04 | 5,250 | 5,270 | 5,220 | 5,270 | 4,400 | 5,270 |
| 2017-12-01 | 5,250 | 5,270 | 5,240 | 5,240 | 3,900 | 5,240 |
| 2017-11-30 | 5,270 | 5,300 | 5,260 | 5,260 | 13,200 | 5,260 |
| 2017-11-29 | 5,290 | 5,300 | 5,280 | 5,280 | 3,200 | 5,280 |
| 2017-11-28 | 5,250 | 5,300 | 5,240 | 5,280 | 10,100 | 5,280 |
| 2017-11-27 | 5,210 | 5,250 | 5,200 | 5,230 | 11,900 | 5,230 |
| 2017-11-24 | 5,210 | 5,250 | 5,180 | 5,190 | 6,600 | 5,190 |
| 2017-11-22 | 5,300 | 5,300 | 5,240 | 5,240 | 9,200 | 5,240 |
| 2017-11-21 | 5,260 | 5,290 | 5,260 | 5,270 | 5,800 | 5,270 |
| 2017-11-20 | 5,330 | 5,330 | 5,270 | 5,280 | 7,200 | 5,280 |
| 2017-11-17 | 5,240 | 5,370 | 5,210 | 5,330 | 17,900 | 5,330 |
| 2017-11-16 | 5,140 | 5,200 | 5,100 | 5,150 | 9,400 | 5,150 |
| 2017-11-15 | 5,200 | 5,200 | 5,100 | 5,140 | 11,700 | 5,140 |
| 2017-11-13 | 5,240 | 5,260 | 5,200 | 5,240 | 6,600 | 5,240 |
| 2017-11-10 | 5,180 | 5,240 | 5,180 | 5,210 | 6,500 | 5,210 |
| 2017-11-09 | 5,300 | 5,300 | 5,220 | 5,270 | 10,400 | 5,270 |
| 2017-11-08 | 5,290 | 5,290 | 5,230 | 5,250 | 5,700 | 5,250 |
| 2017-11-07 | 5,210 | 5,270 | 5,170 | 5,270 | 14,500 | 5,270 |
| 2017-11-06 | 5,170 | 5,210 | 5,160 | 5,210 | 10,600 | 5,210 |
| 2017-11-02 | 5,150 | 5,220 | 5,130 | 5,180 | 8,500 | 5,180 |
| 2017-11-01 | 5,140 | 5,140 | 5,110 | 5,120 | 9,800 | 5,120 |
| 2017-10-31 | 5,170 | 5,200 | 5,130 | 5,160 | 8,100 | 5,160 |
| 2017-10-30 | 5,110 | 5,150 | 5,080 | 5,150 | 12,000 | 5,150 |
| 2017-10-27 | 5,190 | 5,190 | 5,130 | 5,150 | 9,100 | 5,150 |
| 2017-10-26 | 5,180 | 5,190 | 5,160 | 5,160 | 6,000 | 5,160 |
| 2017-10-25 | 5,170 | 5,190 | 5,090 | 5,160 | 11,800 | 5,160 |
| 2017-10-24 | 5,200 | 5,210 | 5,170 | 5,170 | 10,600 | 5,170 |
| 2017-10-23 | 5,230 | 5,250 | 5,170 | 5,230 | 15,700 | 5,230 |
| 2017-10-20 | 5,140 | 5,210 | 5,090 | 5,190 | 23,900 | 5,190 |
| 2017-10-19 | 5,040 | 5,130 | 5,040 | 5,130 | 23,500 | 5,130 |
| 2017-10-18 | 5,040 | 5,050 | 4,995 | 5,020 | 20,200 | 5,020 |
| 2017-10-17 | 5,030 | 5,050 | 5,000 | 5,020 | 14,500 | 5,020 |
| 2017-10-16 | 5,020 | 5,080 | 5,020 | 5,030 | 28,900 | 5,030 |
| 2017-10-13 | 5,100 | 5,140 | 4,985 | 4,990 | 70,000 | 4,990 |
| 2017-10-12 | 5,350 | 5,530 | 5,310 | 5,420 | 12,700 | 5,420 |
| 2017-10-11 | 5,300 | 5,350 | 5,270 | 5,330 | 5,900 | 5,330 |
| 2017-10-10 | 5,290 | 5,310 | 5,250 | 5,310 | 5,300 | 5,310 |
| 2017-10-06 | 5,280 | 5,320 | 5,230 | 5,270 | 6,400 | 5,270 |
| 2017-10-05 | 5,240 | 5,330 | 5,240 | 5,270 | 5,800 | 5,270 |
| 2017-10-04 | 5,300 | 5,340 | 5,240 | 5,270 | 5,200 | 5,270 |
| 2017-10-03 | 5,320 | 5,340 | 5,290 | 5,330 | 6,000 | 5,330 |
| 2017-10-02 | 5,300 | 5,320 | 5,250 | 5,320 | 6,300 | 5,320 |
| 2017-09-29 | 5,270 | 5,320 | 5,260 | 5,310 | 6,900 | 5,310 |
| 2017-09-28 | 5,280 | 5,280 | 5,230 | 5,270 | 3,700 | 5,270 |
| 2017-09-27 | 5,380 | 5,380 | 5,270 | 5,290 | 2,900 | 5,290 |
| 2017-09-26 | 5,210 | 5,350 | 5,210 | 5,300 | 11,100 | 5,300 |
| 2017-09-25 | 5,240 | 5,280 | 5,240 | 5,270 | 5,900 | 5,270 |
| 2017-09-22 | 5,270 | 5,270 | 5,220 | 5,270 | 5,300 | 5,270 |
| 2017-09-21 | 5,250 | 5,280 | 5,210 | 5,230 | 3,900 | 5,230 |
| 2017-09-20 | 5,290 | 5,290 | 5,210 | 5,250 | 6,200 | 5,250 |
| 2017-09-19 | 5,250 | 5,260 | 5,200 | 5,260 | 7,000 | 5,260 |
| 2017-09-15 | 5,190 | 5,260 | 5,130 | 5,260 | 13,700 | 5,260 |
| 2017-09-14 | 5,200 | 5,270 | 5,190 | 5,190 | 7,600 | 5,190 |
| 2017-09-13 | 5,260 | 5,290 | 5,210 | 5,220 | 4,600 | 5,220 |
| 2017-09-12 | 5,220 | 5,240 | 5,200 | 5,240 | 4,800 | 5,240 |
| 2017-09-11 | 5,090 | 5,220 | 5,090 | 5,200 | 5,700 | 5,200 |
| 2017-09-08 | 5,100 | 5,180 | 5,090 | 5,110 | 11,200 | 5,110 |
| 2017-09-07 | 5,200 | 5,280 | 5,140 | 5,150 | 13,500 | 5,150 |
| 2017-09-06 | 5,040 | 5,130 | 5,040 | 5,130 | 10,000 | 5,130 |
| 2017-09-05 | 5,110 | 5,110 | 5,040 | 5,060 | 5,400 | 5,060 |
| 2017-09-04 | 5,200 | 5,200 | 5,000 | 5,120 | 18,100 | 5,120 |
| 2017-09-01 | 5,300 | 5,300 | 5,220 | 5,250 | 7,300 | 5,250 |
| 2017-08-31 | 5,380 | 5,380 | 5,310 | 5,330 | 9,100 | 5,330 |
| 2017-08-30 | 5,380 | 5,400 | 5,350 | 5,380 | 9,200 | 5,380 |
| 2017-08-29 | 5,450 | 5,450 | 5,380 | 5,380 | 8,100 | 5,380 |
| 2017-08-28 | 5,430 | 5,470 | 5,410 | 5,460 | 4,100 | 5,460 |
| 2017-08-25 | 5,480 | 5,480 | 5,430 | 5,430 | 5,700 | 5,430 |
| 2017-08-24 | 5,500 | 5,510 | 5,470 | 5,480 | 3,000 | 5,480 |
| 2017-08-23 | 5,540 | 5,540 | 5,500 | 5,510 | 5,000 | 5,510 |
| 2017-08-22 | 5,550 | 5,550 | 5,500 | 5,530 | 6,400 | 5,530 |
| 2017-08-21 | 5,560 | 5,560 | 5,530 | 5,550 | 3,100 | 5,550 |
| 2017-08-18 | 5,560 | 5,560 | 5,500 | 5,510 | 4,400 | 5,510 |
| 2017-08-17 | 5,560 | 5,570 | 5,540 | 5,560 | 5,200 | 5,560 |
| 2017-08-16 | 5,520 | 5,540 | 5,510 | 5,510 | 3,100 | 5,510 |
| 2017-08-15 | 5,550 | 5,550 | 5,480 | 5,520 | 4,300 | 5,520 |
| 2017-08-14 | 5,500 | 5,560 | 5,490 | 5,510 | 3,900 | 5,510 |
| 2017-08-10 | 5,560 | 5,560 | 5,530 | 5,560 | 3,000 | 5,560 |
| 2017-08-09 | 5,570 | 5,570 | 5,520 | 5,530 | 5,600 | 5,530 |
| 2017-08-08 | 5,570 | 5,570 | 5,540 | 5,570 | 3,500 | 5,570 |
| 2017-08-07 | 5,560 | 5,570 | 5,510 | 5,540 | 3,400 | 5,540 |
| 2017-08-04 | 5,510 | 5,590 | 5,510 | 5,570 | 3,000 | 5,570 |
| 2017-08-03 | 5,540 | 5,570 | 5,530 | 5,570 | 3,500 | 5,570 |
| 2017-08-02 | 5,560 | 5,570 | 5,530 | 5,550 | 5,800 | 5,550 |
| 2017-08-01 | 5,500 | 5,550 | 5,470 | 5,550 | 12,800 | 5,550 |
| 2017-07-31 | 5,550 | 5,580 | 5,470 | 5,470 | 6,900 | 5,470 |
| 2017-07-28 | 5,580 | 5,630 | 5,560 | 5,630 | 6,600 | 5,630 |
| 2017-07-27 | 5,600 | 5,630 | 5,470 | 5,500 | 12,600 | 5,500 |
| 2017-07-26 | 5,580 | 5,600 | 5,580 | 5,600 | 2,600 | 5,600 |
| 2017-07-25 | 5,570 | 5,600 | 5,570 | 5,580 | 3,900 | 5,580 |
| 2017-07-24 | 5,520 | 5,620 | 5,520 | 5,620 | 8,600 | 5,620 |
| 2017-07-21 | 5,580 | 5,580 | 5,550 | 5,570 | 13,600 | 5,570 |
| 2017-07-20 | 5,660 | 5,660 | 5,570 | 5,590 | 8,700 | 5,590 |
| 2017-07-19 | 5,690 | 5,690 | 5,620 | 5,620 | 6,100 | 5,620 |
| 2017-07-18 | 5,700 | 5,700 | 5,590 | 5,630 | 20,200 | 5,630 |
| 2017-07-14 | 5,720 | 5,740 | 5,690 | 5,700 | 21,100 | 5,700 |
| 2017-07-13 | 5,790 | 5,790 | 5,700 | 5,720 | 8,000 | 5,720 |
| 2017-07-12 | 5,780 | 5,800 | 5,720 | 5,720 | 5,600 | 5,720 |
| 2017-07-11 | 5,730 | 5,750 | 5,700 | 5,720 | 8,000 | 5,720 |
| 2017-07-10 | 5,640 | 5,710 | 5,600 | 5,650 | 4,700 | 5,650 |
| 2017-07-07 | 5,690 | 5,730 | 5,540 | 5,540 | 7,400 | 5,540 |
| 2017-07-06 | 5,640 | 5,730 | 5,640 | 5,690 | 5,200 | 5,690 |
| 2017-07-05 | 5,650 | 5,680 | 5,620 | 5,640 | 4,100 | 5,640 |
| 2017-07-04 | 5,740 | 5,740 | 5,650 | 5,690 | 5,900 | 5,690 |
| 2017-07-03 | 5,760 | 5,760 | 5,680 | 5,680 | 6,800 | 5,680 |
| 2017-06-30 | 5,730 | 5,740 | 5,630 | 5,680 | 8,500 | 5,680 |
| 2017-06-29 | 5,640 | 5,740 | 5,630 | 5,720 | 12,100 | 5,720 |
| 2017-06-28 | 5,610 | 5,650 | 5,580 | 5,590 | 8,100 | 5,590 |
| 2017-06-27 | 5,540 | 5,630 | 5,540 | 5,610 | 10,600 | 5,610 |
| 2017-06-26 | 5,500 | 5,570 | 5,490 | 5,560 | 7,000 | 5,560 |
| 2017-06-23 | 5,500 | 5,500 | 5,460 | 5,470 | 1,900 | 5,470 |
| 2017-06-22 | 5,430 | 5,520 | 5,430 | 5,500 | 2,500 | 5,500 |
| 2017-06-21 | 5,510 | 5,540 | 5,430 | 5,430 | 5,200 | 5,430 |
| 2017-06-20 | 5,530 | 5,540 | 5,480 | 5,510 | 7,100 | 5,510 |
| 2017-06-19 | 5,470 | 5,560 | 5,470 | 5,510 | 3,200 | 5,510 |
| 2017-06-16 | 5,500 | 5,500 | 5,460 | 5,470 | 3,700 | 5,470 |
| 2017-06-15 | 5,470 | 5,500 | 5,460 | 5,470 | 5,000 | 5,470 |
| 2017-06-14 | 5,530 | 5,560 | 5,470 | 5,490 | 4,600 | 5,490 |
| 2017-06-13 | 5,560 | 5,570 | 5,530 | 5,530 | 3,100 | 5,530 |
| 2017-06-12 | 5,570 | 5,570 | 5,460 | 5,530 | 6,500 | 5,530 |
| 2017-06-09 | 5,540 | 5,590 | 5,540 | 5,540 | 6,800 | 5,540 |
| 2017-06-08 | 5,600 | 5,600 | 5,520 | 5,540 | 9,700 | 5,540 |
| 2017-06-07 | 5,590 | 5,590 | 5,510 | 5,530 | 7,600 | 5,530 |
| 2017-06-06 | 5,600 | 5,610 | 5,540 | 5,550 | 13,100 | 5,550 |
| 2017-06-05 | 5,560 | 5,650 | 5,540 | 5,600 | 20,400 | 5,600 |
| 2017-06-02 | 5,500 | 5,560 | 5,470 | 5,560 | 26,000 | 5,560 |
| 2017-06-01 | 5,450 | 5,500 | 5,450 | 5,470 | 14,900 | 5,470 |
| 2017-05-31 | 5,440 | 5,500 | 5,420 | 5,470 | 15,000 | 5,470 |
| 2017-05-30 | 5,380 | 5,480 | 5,380 | 5,470 | 27,400 | 5,470 |
| 2017-05-29 | 5,390 | 5,420 | 5,330 | 5,350 | 63,600 | 5,350 |
| 2017-05-26 | 5,480 | 5,490 | 5,420 | 5,480 | 53,200 | 5,480 |
| 2017-05-25 | 5,480 | 5,550 | 5,470 | 5,480 | 31,500 | 5,480 |
| 2017-05-24 | 5,560 | 5,590 | 5,510 | 5,520 | 25,900 | 5,520 |
| 2017-05-23 | 5,550 | 5,590 | 5,520 | 5,560 | 23,700 | 5,560 |
| 2017-05-22 | 5,520 | 5,540 | 5,500 | 5,510 | 39,300 | 5,510 |
| 2017-05-19 | 5,650 | 5,650 | 5,560 | 5,560 | 24,700 | 5,560 |
| 2017-05-18 | 5,600 | 5,650 | 5,580 | 5,650 | 19,600 | 5,650 |
| 2017-05-17 | 5,700 | 5,700 | 5,640 | 5,680 | 22,700 | 5,680 |
| 2017-05-16 | 5,690 | 5,800 | 5,680 | 5,720 | 20,700 | 5,720 |
| 2017-05-15 | 5,630 | 5,690 | 5,600 | 5,690 | 15,000 | 5,690 |
| 2017-05-12 | 5,560 | 5,630 | 5,560 | 5,610 | 17,500 | 5,610 |
| 2017-05-11 | 5,590 | 5,630 | 5,510 | 5,520 | 16,700 | 5,520 |
| 2017-05-10 | 5,600 | 5,650 | 5,580 | 5,590 | 19,100 | 5,590 |
| 2017-05-09 | 5,560 | 5,660 | 5,560 | 5,620 | 19,300 | 5,620 |
| 2017-05-08 | 5,470 | 5,700 | 5,470 | 5,600 | 38,300 | 5,600 |
| 2017-05-02 | 5,460 | 5,490 | 5,400 | 5,430 | 24,100 | 5,430 |
| 2017-05-01 | 5,470 | 5,480 | 5,400 | 5,430 | 27,900 | 5,430 |
| 2017-04-28 | 5,340 | 5,360 | 5,310 | 5,330 | 17,100 | 5,330 |
| 2017-04-27 | 5,270 | 5,330 | 5,260 | 5,310 | 9,900 | 5,310 |
| 2017-04-26 | 5,250 | 5,280 | 5,210 | 5,240 | 8,300 | 5,240 |
| 2017-04-25 | 5,180 | 5,230 | 5,140 | 5,200 | 12,700 | 5,200 |
| 2017-04-24 | 5,140 | 5,170 | 5,090 | 5,120 | 19,500 | 5,120 |
| 2017-04-21 | 5,090 | 5,110 | 5,060 | 5,060 | 5,000 | 5,060 |
| 2017-04-20 | 5,070 | 5,120 | 5,070 | 5,080 | 4,600 | 5,080 |
| 2017-04-19 | 5,080 | 5,140 | 5,070 | 5,070 | 11,400 | 5,070 |
| 2017-04-18 | 5,080 | 5,100 | 5,070 | 5,080 | 4,400 | 5,080 |
| 2017-04-17 | 5,030 | 5,070 | 5,030 | 5,050 | 3,900 | 5,050 |
| 2017-04-14 | 5,030 | 5,060 | 4,980 | 5,030 | 9,800 | 5,030 |
| 2017-04-13 | 5,050 | 5,100 | 5,050 | 5,050 | 8,500 | 5,050 |
| 2017-04-12 | 5,190 | 5,190 | 5,050 | 5,150 | 6,200 | 5,150 |
| 2017-04-11 | 5,090 | 5,230 | 5,090 | 5,190 | 12,700 | 5,190 |
| 2017-04-10 | 5,050 | 5,130 | 5,050 | 5,120 | 5,100 | 5,120 |
| 2017-04-07 | 5,010 | 5,080 | 5,000 | 5,050 | 17,500 | 5,050 |
| 2017-04-06 | 4,995 | 5,010 | 4,980 | 4,995 | 11,800 | 4,995 |
| 2017-04-05 | 5,020 | 5,040 | 4,995 | 4,995 | 8,900 | 4,995 |
| 2017-04-04 | 5,050 | 5,080 | 5,030 | 5,040 | 15,300 | 5,040 |
| 2017-04-03 | 5,050 | 5,090 | 5,030 | 5,040 | 10,000 | 5,040 |
| 2017-03-31 | 5,110 | 5,110 | 5,040 | 5,040 | 8,300 | 5,040 |
| 2017-03-30 | 5,080 | 5,110 | 5,070 | 5,070 | 8,600 | 5,070 |
| 2017-03-29 | 5,050 | 5,070 | 5,030 | 5,050 | 12,300 | 5,050 |
| 2017-03-28 | 5,040 | 5,040 | 4,995 | 5,010 | 11,400 | 5,010 |
| 2017-03-27 | 5,000 | 5,020 | 4,995 | 4,995 | 6,900 | 4,995 |
| 2017-03-24 | 5,000 | 5,060 | 4,990 | 5,010 | 7,700 | 5,010 |
| 2017-03-23 | 4,995 | 5,010 | 4,960 | 5,000 | 7,200 | 5,000 |
| 2017-03-22 | 5,000 | 5,000 | 4,980 | 4,995 | 11,100 | 4,995 |
| 2017-03-21 | 5,060 | 5,060 | 5,000 | 5,010 | 13,900 | 5,010 |
| 2017-03-17 | 5,060 | 5,060 | 5,030 | 5,060 | 7,000 | 5,060 |
| 2017-03-16 | 5,030 | 5,050 | 5,020 | 5,030 | 6,800 | 5,030 |
| 2017-03-15 | 5,030 | 5,080 | 5,030 | 5,060 | 2,700 | 5,060 |
| 2017-03-14 | 5,040 | 5,050 | 5,020 | 5,040 | 11,100 | 5,040 |
| 2017-03-13 | 5,050 | 5,090 | 5,030 | 5,080 | 4,600 | 5,080 |
| 2017-03-10 | 5,030 | 5,070 | 5,010 | 5,040 | 15,800 | 5,040 |
| 2017-03-09 | 5,110 | 5,110 | 5,020 | 5,050 | 9,400 | 5,050 |
| 2017-03-08 | 5,100 | 5,100 | 5,040 | 5,080 | 6,400 | 5,080 |
| 2017-03-07 | 5,110 | 5,110 | 5,100 | 5,100 | 3,200 | 5,100 |
| 2017-03-06 | 5,120 | 5,130 | 5,080 | 5,110 | 5,600 | 5,110 |
| 2017-03-03 | 5,070 | 5,120 | 5,060 | 5,090 | 9,700 | 5,090 |
| 2017-03-02 | 5,110 | 5,110 | 5,050 | 5,080 | 6,900 | 5,080 |
| 2017-03-01 | 5,080 | 5,100 | 5,040 | 5,080 | 6,300 | 5,080 |
| 2017-02-28 | 5,080 | 5,170 | 5,070 | 5,080 | 10,200 | 5,080 |
| 2017-02-27 | 5,050 | 5,080 | 5,010 | 5,060 | 8,300 | 5,060 |
| 2017-02-24 | 5,030 | 5,040 | 5,020 | 5,040 | 2,000 | 5,040 |
| 2017-02-23 | 5,020 | 5,030 | 5,010 | 5,030 | 4,800 | 5,030 |
| 2017-02-22 | 5,090 | 5,090 | 4,995 | 5,020 | 10,300 | 5,020 |
| 2017-02-21 | 5,040 | 5,120 | 5,010 | 5,110 | 5,300 | 5,110 |
| 2017-02-20 | 5,050 | 5,260 | 5,010 | 5,030 | 11,900 | 5,030 |
| 2017-02-17 | 5,040 | 5,050 | 5,020 | 5,040 | 6,700 | 5,040 |
| 2017-02-16 | 5,170 | 5,170 | 5,080 | 5,080 | 16,000 | 5,080 |
| 2017-02-15 | 5,160 | 5,240 | 5,120 | 5,140 | 9,800 | 5,140 |
| 2017-02-14 | 5,290 | 5,290 | 5,160 | 5,170 | 13,000 | 5,170 |
| 2017-02-13 | 5,460 | 5,460 | 5,290 | 5,290 | 5,700 | 5,290 |
| 2017-02-10 | 5,370 | 5,400 | 5,290 | 5,400 | 4,200 | 5,400 |
| 2017-02-09 | 5,490 | 5,490 | 5,300 | 5,310 | 5,300 | 5,310 |
| 2017-02-08 | 5,450 | 5,510 | 5,430 | 5,470 | 4,500 | 5,470 |
| 2017-02-07 | 5,560 | 5,560 | 5,410 | 5,440 | 6,400 | 5,440 |
| 2017-02-06 | 5,540 | 5,710 | 5,540 | 5,560 | 9,200 | 5,560 |
| 2017-02-03 | 5,270 | 5,680 | 5,270 | 5,540 | 11,700 | 5,540 |
| 2017-02-02 | 5,290 | 5,290 | 5,250 | 5,270 | 5,000 | 5,270 |
| 2017-02-01 | 5,290 | 5,310 | 5,230 | 5,290 | 8,400 | 5,290 |
| 2017-01-31 | 5,100 | 5,290 | 5,100 | 5,240 | 10,700 | 5,240 |
| 2017-01-30 | 5,080 | 5,120 | 5,080 | 5,090 | 2,400 | 5,090 |
| 2017-01-27 | 5,080 | 5,120 | 5,050 | 5,080 | 7,800 | 5,080 |
| 2017-01-26 | 5,070 | 5,070 | 5,020 | 5,060 | 4,600 | 5,060 |
| 2017-01-25 | 5,070 | 5,070 | 4,990 | 5,020 | 3,500 | 5,020 |
| 2017-01-24 | 5,000 | 5,040 | 4,960 | 5,000 | 5,600 | 5,000 |
| 2017-01-23 | 5,050 | 5,050 | 5,000 | 5,000 | 3,900 | 5,000 |
| 2017-01-20 | 5,180 | 5,180 | 5,050 | 5,120 | 8,800 | 5,120 |
| 2017-01-19 | 5,120 | 5,120 | 5,040 | 5,080 | 2,400 | 5,080 |
| 2017-01-18 | 4,900 | 5,150 | 4,900 | 5,120 | 11,200 | 5,120 |
| 2017-01-17 | 5,010 | 5,010 | 4,925 | 4,930 | 9,400 | 4,930 |
| 2017-01-16 | 5,030 | 5,110 | 4,990 | 5,000 | 7,100 | 5,000 |
| 2017-01-13 | 5,000 | 5,150 | 5,000 | 5,080 | 12,300 | 5,080 |
| 2017-01-12 | 5,140 | 5,200 | 5,000 | 5,070 | 9,900 | 5,070 |
| 2017-01-11 | 5,220 | 5,250 | 5,120 | 5,120 | 4,900 | 5,120 |
| 2017-01-10 | 5,250 | 5,310 | 5,230 | 5,270 | 10,500 | 5,270 |
| 2017-01-06 | 5,140 | 5,280 | 5,140 | 5,250 | 9,800 | 5,250 |
| 2017-01-05 | 5,110 | 5,260 | 5,110 | 5,250 | 11,100 | 5,250 |
| 2017-01-04 | 4,965 | 5,090 | 4,950 | 5,080 | 7,500 | 5,080 |
分割・併合履歴 ： [2006-01-26]1株→2株
