2805 ヱスビー食品(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 | 11,890 | 11,930 | 11,470 | 11,670 | 2,900 | 5,835 |
| 2017-12-28 | 11,500 | 11,860 | 11,110 | 11,840 | 8,500 | 5,920 |
| 2017-12-27 | 11,500 | 11,640 | 11,200 | 11,500 | 5,600 | 5,750 |
| 2017-12-26 | 11,300 | 11,780 | 11,300 | 11,710 | 5,600 | 5,855 |
| 2017-12-25 | 10,920 | 11,290 | 10,860 | 11,290 | 4,100 | 5,645 |
| 2017-12-22 | 11,370 | 11,370 | 10,750 | 10,920 | 4,800 | 5,460 |
| 2017-12-21 | 11,160 | 11,640 | 11,010 | 11,370 | 6,600 | 5,685 |
| 2017-12-20 | 10,590 | 11,640 | 10,590 | 11,460 | 11,200 | 5,730 |
| 2017-12-19 | 10,310 | 10,820 | 10,310 | 10,710 | 6,700 | 5,355 |
| 2017-12-18 | 10,790 | 10,790 | 10,440 | 10,450 | 2,200 | 5,225 |
| 2017-12-15 | 10,220 | 10,800 | 10,110 | 10,800 | 4,800 | 5,400 |
| 2017-12-14 | 10,270 | 10,300 | 10,110 | 10,290 | 3,200 | 5,145 |
| 2017-12-13 | 10,390 | 10,390 | 10,300 | 10,390 | 1,500 | 5,195 |
| 2017-12-12 | 10,270 | 10,390 | 10,270 | 10,390 | 2,100 | 5,195 |
| 2017-12-11 | 10,230 | 10,480 | 10,230 | 10,450 | 2,900 | 5,225 |
| 2017-12-08 | 10,450 | 10,490 | 10,390 | 10,480 | 2,900 | 5,240 |
| 2017-12-07 | 10,470 | 10,470 | 10,290 | 10,450 | 3,600 | 5,225 |
| 2017-12-06 | 10,520 | 10,590 | 10,410 | 10,590 | 3,500 | 5,295 |
| 2017-12-05 | 10,370 | 10,700 | 10,310 | 10,700 | 2,600 | 5,350 |
| 2017-12-04 | 10,840 | 10,840 | 10,210 | 10,670 | 5,200 | 5,335 |
| 2017-12-01 | 10,200 | 10,970 | 10,200 | 10,700 | 7,400 | 5,350 |
| 2017-11-30 | 10,170 | 10,200 | 9,750 | 10,200 | 4,500 | 5,100 |
| 2017-11-29 | 10,000 | 10,150 | 9,890 | 10,140 | 3,800 | 5,070 |
| 2017-11-28 | 10,180 | 10,200 | 10,000 | 10,010 | 5,500 | 5,005 |
| 2017-11-27 | 9,590 | 10,200 | 9,590 | 10,190 | 9,000 | 5,095 |
| 2017-11-24 | 9,130 | 9,540 | 9,130 | 9,460 | 10,900 | 4,730 |
| 2017-11-22 | 8,880 | 9,170 | 8,880 | 9,110 | 8,900 | 4,555 |
| 2017-11-21 | 9,020 | 9,040 | 8,800 | 8,860 | 6,400 | 4,430 |
| 2017-11-20 | 9,020 | 9,050 | 8,940 | 9,020 | 2,400 | 4,510 |
| 2017-11-17 | 8,960 | 9,080 | 8,950 | 9,020 | 4,500 | 4,510 |
| 2017-11-16 | 8,710 | 8,980 | 8,700 | 8,970 | 5,200 | 4,485 |
| 2017-11-15 | 8,900 | 8,920 | 8,630 | 8,660 | 6,600 | 4,330 |
| 2017-11-13 | 8,960 | 9,030 | 8,940 | 8,970 | 2,500 | 4,485 |
| 2017-11-10 | 9,060 | 9,060 | 8,880 | 8,960 | 3,700 | 4,480 |
| 2017-11-09 | 9,000 | 9,210 | 9,000 | 9,070 | 6,400 | 4,535 |
| 2017-11-08 | 9,030 | 9,030 | 8,970 | 8,990 | 2,700 | 4,495 |
| 2017-11-07 | 9,050 | 9,050 | 8,900 | 9,030 | 5,400 | 4,515 |
| 2017-11-06 | 8,880 | 9,050 | 8,800 | 9,050 | 6,100 | 4,525 |
| 2017-11-02 | 8,850 | 8,880 | 8,770 | 8,880 | 3,600 | 4,440 |
| 2017-11-01 | 8,970 | 8,970 | 8,680 | 8,750 | 10,000 | 4,375 |
| 2017-10-31 | 9,000 | 9,000 | 8,830 | 8,950 | 4,500 | 4,475 |
| 2017-10-30 | 8,920 | 8,920 | 8,700 | 8,910 | 5,500 | 4,455 |
| 2017-10-27 | 8,980 | 8,990 | 8,950 | 8,950 | 1,500 | 4,475 |
| 2017-10-26 | 8,870 | 9,000 | 8,860 | 8,990 | 3,800 | 4,495 |
| 2017-10-25 | 8,990 | 8,990 | 8,840 | 8,890 | 3,000 | 4,445 |
| 2017-10-24 | 8,830 | 8,990 | 8,830 | 8,990 | 5,700 | 4,495 |
| 2017-10-23 | 8,990 | 8,990 | 8,810 | 8,810 | 5,700 | 4,405 |
| 2017-10-20 | 8,910 | 8,970 | 8,900 | 8,960 | 3,200 | 4,480 |
| 2017-10-19 | 8,700 | 8,890 | 8,700 | 8,890 | 3,200 | 4,445 |
| 2017-10-18 | 8,750 | 8,810 | 8,650 | 8,730 | 4,800 | 4,365 |
| 2017-10-17 | 8,820 | 8,910 | 8,720 | 8,780 | 2,800 | 4,390 |
| 2017-10-16 | 8,850 | 8,960 | 8,850 | 8,960 | 1,600 | 4,480 |
| 2017-10-13 | 8,690 | 8,960 | 8,690 | 8,960 | 3,400 | 4,480 |
| 2017-10-12 | 8,640 | 8,800 | 8,640 | 8,800 | 2,900 | 4,400 |
| 2017-10-11 | 8,680 | 8,720 | 8,540 | 8,600 | 4,400 | 4,300 |
| 2017-10-10 | 8,670 | 8,680 | 8,570 | 8,680 | 5,100 | 4,340 |
| 2017-10-06 | 8,560 | 8,720 | 8,560 | 8,680 | 5,900 | 4,340 |
| 2017-10-05 | 8,810 | 8,960 | 8,410 | 8,560 | 11,700 | 4,280 |
| 2017-10-04 | 8,600 | 8,950 | 8,600 | 8,770 | 10,200 | 4,385 |
| 2017-10-03 | 8,380 | 8,590 | 8,380 | 8,590 | 8,100 | 4,295 |
| 2017-10-02 | 8,220 | 8,520 | 8,220 | 8,380 | 11,600 | 4,190 |
| 2017-09-29 | 7,980 | 8,230 | 7,980 | 8,220 | 5,900 | 4,110 |
| 2017-09-28 | 7,870 | 7,950 | 7,870 | 7,950 | 2,200 | 3,975 |
| 2017-09-27 | 7,900 | 7,900 | 7,820 | 7,840 | 4,500 | 3,920 |
| 2017-09-26 | 8,050 | 8,090 | 8,020 | 8,030 | 3,000 | 4,015 |
| 2017-09-25 | 8,000 | 8,050 | 7,980 | 8,020 | 3,100 | 4,010 |
| 2017-09-22 | 7,850 | 7,980 | 7,850 | 7,950 | 2,200 | 3,975 |
| 2017-09-21 | 7,850 | 7,900 | 7,810 | 7,840 | 2,000 | 3,920 |
| 2017-09-20 | 7,840 | 7,950 | 7,820 | 7,820 | 4,400 | 3,910 |
| 2017-09-19 | 7,890 | 7,940 | 7,800 | 7,800 | 3,800 | 3,900 |
| 2017-09-15 | 7,800 | 7,940 | 7,800 | 7,860 | 3,300 | 3,930 |
| 2017-09-14 | 7,890 | 7,890 | 7,820 | 7,850 | 1,400 | 3,925 |
| 2017-09-13 | 7,760 | 7,890 | 7,760 | 7,800 | 1,400 | 3,900 |
| 2017-09-12 | 7,870 | 7,890 | 7,750 | 7,760 | 1,400 | 3,880 |
| 2017-09-11 | 7,810 | 7,900 | 7,660 | 7,750 | 2,700 | 3,875 |
| 2017-09-08 | 7,800 | 7,960 | 7,800 | 7,810 | 800 | 3,905 |
| 2017-09-07 | 8,000 | 8,000 | 7,850 | 7,850 | 600 | 3,925 |
| 2017-09-06 | 7,720 | 7,980 | 7,600 | 7,950 | 3,400 | 3,975 |
| 2017-09-05 | 7,780 | 7,810 | 7,740 | 7,800 | 2,500 | 3,900 |
| 2017-09-04 | 7,930 | 8,000 | 7,720 | 7,800 | 3,300 | 3,900 |
| 2017-09-01 | 8,080 | 8,080 | 7,940 | 7,950 | 2,700 | 3,975 |
| 2017-08-31 | 7,890 | 8,090 | 7,890 | 8,080 | 2,300 | 4,040 |
| 2017-08-30 | 8,000 | 8,160 | 7,850 | 7,940 | 6,500 | 3,970 |
| 2017-08-29 | 7,720 | 7,940 | 7,720 | 7,920 | 3,000 | 3,960 |
| 2017-08-28 | 7,790 | 7,790 | 7,750 | 7,750 | 1,100 | 3,875 |
| 2017-08-25 | 7,750 | 7,830 | 7,700 | 7,800 | 1,800 | 3,900 |
| 2017-08-24 | 7,700 | 7,750 | 7,650 | 7,670 | 5,800 | 3,835 |
| 2017-08-23 | 7,780 | 7,860 | 7,780 | 7,860 | 600 | 3,930 |
| 2017-08-22 | 7,800 | 7,830 | 7,770 | 7,780 | 1,400 | 3,890 |
| 2017-08-21 | 7,790 | 7,900 | 7,790 | 7,850 | 1,000 | 3,925 |
| 2017-08-18 | 7,880 | 7,900 | 7,880 | 7,880 | 500 | 3,940 |
| 2017-08-17 | 7,880 | 7,960 | 7,870 | 7,880 | 1,100 | 3,940 |
| 2017-08-16 | 8,090 | 8,090 | 7,860 | 7,940 | 2,600 | 3,970 |
| 2017-08-15 | 7,970 | 8,000 | 7,900 | 7,980 | 2,000 | 3,990 |
| 2017-08-14 | 7,750 | 8,000 | 7,300 | 7,970 | 5,600 | 3,985 |
| 2017-08-10 | 7,910 | 8,000 | 7,750 | 7,760 | 3,300 | 3,880 |
| 2017-08-09 | 8,090 | 8,090 | 7,690 | 7,870 | 8,400 | 3,935 |
| 2017-08-08 | 7,850 | 8,300 | 7,850 | 8,190 | 6,000 | 4,095 |
| 2017-08-07 | 7,750 | 8,050 | 7,740 | 7,890 | 8,900 | 3,945 |
| 2017-08-04 | 7,670 | 7,800 | 7,670 | 7,720 | 9,000 | 3,860 |
| 2017-08-03 | 7,540 | 7,700 | 7,470 | 7,670 | 10,400 | 3,835 |
| 2017-08-02 | 7,240 | 7,640 | 7,240 | 7,540 | 8,300 | 3,770 |
| 2017-08-01 | 7,270 | 7,690 | 7,270 | 7,310 | 28,500 | 3,655 |
| 2017-07-31 | 6,820 | 6,910 | 6,810 | 6,910 | 2,400 | 3,455 |
| 2017-07-28 | 6,900 | 6,900 | 6,820 | 6,820 | 1,600 | 3,410 |
| 2017-07-27 | 6,910 | 6,910 | 6,850 | 6,870 | 1,700 | 3,435 |
| 2017-07-26 | 6,930 | 6,930 | 6,900 | 6,910 | 800 | 3,455 |
| 2017-07-25 | 6,910 | 6,930 | 6,900 | 6,930 | 1,300 | 3,465 |
| 2017-07-24 | 6,900 | 6,930 | 6,900 | 6,910 | 2,900 | 3,455 |
| 2017-07-21 | 6,860 | 6,910 | 6,830 | 6,910 | 800 | 3,455 |
| 2017-07-20 | 6,860 | 6,920 | 6,860 | 6,860 | 900 | 3,430 |
| 2017-07-19 | 6,860 | 6,890 | 6,860 | 6,890 | 200 | 3,445 |
| 2017-07-18 | 6,930 | 6,930 | 6,850 | 6,900 | 700 | 3,450 |
| 2017-07-14 | 6,830 | 6,900 | 6,830 | 6,900 | 500 | 3,450 |
| 2017-07-13 | 6,890 | 6,890 | 6,820 | 6,820 | 700 | 3,410 |
| 2017-07-12 | 6,870 | 6,940 | 6,870 | 6,890 | 1,300 | 3,445 |
| 2017-07-11 | 6,890 | 6,970 | 6,890 | 6,970 | 1,300 | 3,485 |
| 2017-07-10 | 6,920 | 6,920 | 6,810 | 6,810 | 1,800 | 3,405 |
| 2017-07-07 | 6,800 | 6,900 | 6,800 | 6,900 | 4,400 | 3,450 |
| 2017-07-06 | 6,700 | 6,790 | 6,670 | 6,790 | 2,700 | 3,395 |
| 2017-07-05 | 6,760 | 6,780 | 6,720 | 6,720 | 1,200 | 3,360 |
| 2017-07-04 | 6,940 | 6,990 | 6,730 | 6,760 | 7,300 | 3,380 |
| 2017-07-03 | 6,950 | 6,950 | 6,870 | 6,890 | 2,000 | 3,445 |
| 2017-06-30 | 6,920 | 6,940 | 6,820 | 6,930 | 2,400 | 3,465 |
| 2017-06-29 | 7,000 | 7,000 | 6,800 | 6,860 | 2,300 | 3,430 |
| 2017-06-28 | 7,000 | 7,070 | 6,990 | 7,040 | 3,300 | 3,520 |
| 2017-06-27 | 6,960 | 7,090 | 6,880 | 7,000 | 6,000 | 3,500 |
| 2017-06-26 | 7,100 | 7,100 | 6,800 | 7,040 | 3,500 | 3,520 |
| 2017-06-23 | 7,040 | 7,130 | 7,000 | 7,100 | 12,300 | 3,550 |
| 2017-06-22 | 6,820 | 7,250 | 6,820 | 6,950 | 18,800 | 3,475 |
| 2017-06-21 | 6,590 | 6,790 | 6,530 | 6,790 | 9,700 | 3,395 |
| 2017-06-20 | 6,500 | 6,580 | 6,440 | 6,500 | 5,500 | 3,250 |
| 2017-06-19 | 6,380 | 6,490 | 6,380 | 6,490 | 5,800 | 3,245 |
| 2017-06-16 | 6,300 | 6,340 | 6,270 | 6,310 | 1,800 | 3,155 |
| 2017-06-15 | 6,360 | 6,360 | 6,220 | 6,300 | 2,400 | 3,150 |
| 2017-06-14 | 6,200 | 6,380 | 6,190 | 6,370 | 6,700 | 3,185 |
| 2017-06-13 | 6,030 | 6,190 | 6,030 | 6,160 | 6,000 | 3,080 |
| 2017-06-12 | 6,130 | 6,130 | 6,060 | 6,080 | 2,100 | 3,040 |
| 2017-06-09 | 6,070 | 6,100 | 6,070 | 6,080 | 600 | 3,040 |
| 2017-06-08 | 6,090 | 6,090 | 6,040 | 6,090 | 1,600 | 3,045 |
| 2017-06-07 | 6,070 | 6,080 | 6,040 | 6,060 | 1,400 | 3,030 |
| 2017-06-06 | 6,020 | 6,100 | 6,010 | 6,080 | 2,300 | 3,040 |
| 2017-06-05 | 6,090 | 6,210 | 6,020 | 6,020 | 5,400 | 3,010 |
| 2017-06-02 | 6,020 | 6,050 | 5,980 | 6,050 | 4,600 | 3,025 |
| 2017-06-01 | 6,050 | 6,060 | 5,980 | 5,980 | 1,700 | 2,990 |
| 2017-05-31 | 5,930 | 6,040 | 5,930 | 6,040 | 3,300 | 3,020 |
| 2017-05-30 | 5,930 | 5,940 | 5,900 | 5,900 | 600 | 2,950 |
| 2017-05-29 | 5,950 | 5,950 | 5,950 | 5,950 | 400 | 2,975 |
| 2017-05-26 | 5,910 | 5,930 | 5,910 | 5,930 | 700 | 2,965 |
| 2017-05-25 | 5,950 | 5,960 | 5,890 | 5,890 | 2,900 | 2,945 |
| 2017-05-24 | 6,000 | 6,000 | 5,940 | 5,950 | 1,800 | 2,975 |
| 2017-05-23 | 5,960 | 5,960 | 5,910 | 5,940 | 1,800 | 2,970 |
| 2017-05-22 | 5,960 | 5,970 | 5,960 | 5,960 | 500 | 2,980 |
| 2017-05-19 | 5,900 | 5,990 | 5,900 | 5,990 | 3,300 | 2,995 |
| 2017-05-18 | 5,900 | 5,900 | 5,860 | 5,900 | 1,400 | 2,950 |
| 2017-05-17 | 6,000 | 6,000 | 5,920 | 5,980 | 2,000 | 2,990 |
| 2017-05-16 | 6,070 | 6,070 | 5,960 | 5,980 | 4,300 | 2,990 |
| 2017-05-15 | 5,900 | 6,100 | 5,900 | 6,070 | 15,800 | 3,035 |
| 2017-05-12 | 5,800 | 5,800 | 5,790 | 5,800 | 1,900 | 2,900 |
| 2017-05-11 | 5,780 | 5,800 | 5,780 | 5,790 | 1,500 | 2,895 |
| 2017-05-10 | 5,800 | 5,800 | 5,780 | 5,790 | 1,400 | 2,895 |
| 2017-05-09 | 5,800 | 5,800 | 5,790 | 5,800 | 3,500 | 2,900 |
| 2017-05-08 | 6,000 | 6,000 | 5,820 | 5,820 | 3,000 | 2,910 |
| 2017-05-02 | 5,940 | 5,940 | 5,840 | 5,880 | 1,100 | 2,940 |
| 2017-05-01 | 5,950 | 5,990 | 5,800 | 5,850 | 1,600 | 2,925 |
| 2017-04-28 | 5,850 | 5,950 | 5,850 | 5,900 | 1,700 | 2,950 |
| 2017-04-27 | 5,840 | 5,900 | 5,830 | 5,850 | 1,700 | 2,925 |
| 2017-04-26 | 5,780 | 5,940 | 5,780 | 5,800 | 2,300 | 2,900 |
| 2017-04-25 | 5,780 | 5,780 | 5,760 | 5,760 | 1,200 | 2,880 |
| 2017-04-24 | 5,630 | 5,770 | 5,630 | 5,760 | 1,500 | 2,880 |
| 2017-04-21 | 5,640 | 5,650 | 5,560 | 5,620 | 3,200 | 2,810 |
| 2017-04-20 | 5,650 | 5,650 | 5,600 | 5,600 | 1,200 | 2,800 |
| 2017-04-19 | 5,650 | 5,650 | 5,620 | 5,620 | 500 | 2,810 |
| 2017-04-18 | 5,790 | 5,790 | 5,650 | 5,650 | 1,100 | 2,825 |
| 2017-04-17 | 5,640 | 5,740 | 5,640 | 5,670 | 600 | 2,835 |
| 2017-04-14 | 5,650 | 5,710 | 5,600 | 5,610 | 1,600 | 2,805 |
| 2017-04-13 | 5,720 | 5,720 | 5,700 | 5,710 | 300 | 2,855 |
| 2017-04-12 | 5,800 | 5,810 | 5,710 | 5,750 | 1,300 | 2,875 |
| 2017-04-11 | 5,860 | 5,860 | 5,840 | 5,840 | 200 | 2,920 |
| 2017-04-10 | 5,950 | 5,950 | 5,860 | 5,860 | 500 | 2,930 |
| 2017-04-07 | 5,950 | 6,040 | 5,800 | 6,030 | 2,300 | 3,015 |
| 2017-04-06 | 5,920 | 6,050 | 5,920 | 6,050 | 2,200 | 3,025 |
| 2017-04-05 | 6,010 | 6,100 | 5,980 | 6,000 | 1,800 | 3,000 |
| 2017-04-04 | 5,990 | 5,990 | 5,750 | 5,980 | 3,600 | 2,990 |
| 2017-04-03 | 6,000 | 6,100 | 5,950 | 6,000 | 2,600 | 3,000 |
| 2017-03-31 | 6,080 | 6,100 | 6,000 | 6,000 | 3,300 | 3,000 |
| 2017-03-30 | 6,260 | 6,260 | 6,080 | 6,080 | 2,500 | 3,040 |
| 2017-03-29 | 6,400 | 6,400 | 6,030 | 6,270 | 5,800 | 3,135 |
| 2017-03-28 | 6,480 | 6,600 | 6,470 | 6,550 | 4,100 | 3,275 |
| 2017-03-27 | 6,640 | 6,640 | 6,230 | 6,580 | 9,100 | 3,290 |
| 2017-03-24 | 6,300 | 6,650 | 6,300 | 6,640 | 8,700 | 3,320 |
| 2017-03-23 | 5,960 | 6,500 | 5,960 | 6,250 | 6,300 | 3,125 |
| 2017-03-22 | 5,960 | 6,000 | 5,900 | 6,000 | 2,900 | 3,000 |
| 2017-03-21 | 5,890 | 5,980 | 5,870 | 5,980 | 4,100 | 2,990 |
| 2017-03-17 | 5,820 | 5,870 | 5,820 | 5,850 | 800 | 2,925 |
| 2017-03-16 | 5,810 | 5,860 | 5,800 | 5,860 | 1,400 | 2,930 |
| 2017-03-15 | 5,860 | 5,860 | 5,820 | 5,820 | 1,600 | 2,910 |
| 2017-03-14 | 5,870 | 5,870 | 5,820 | 5,860 | 700 | 2,930 |
| 2017-03-13 | 5,860 | 5,860 | 5,820 | 5,820 | 1,100 | 2,910 |
| 2017-03-10 | 5,770 | 5,870 | 5,770 | 5,860 | 1,500 | 2,930 |
| 2017-03-09 | 5,870 | 5,880 | 5,780 | 5,820 | 3,000 | 2,910 |
| 2017-03-08 | 5,820 | 5,820 | 5,800 | 5,820 | 800 | 2,910 |
| 2017-03-07 | 5,790 | 5,820 | 5,750 | 5,820 | 1,200 | 2,910 |
| 2017-03-06 | 5,730 | 5,780 | 5,730 | 5,770 | 1,100 | 2,885 |
| 2017-03-03 | 5,710 | 5,750 | 5,710 | 5,750 | 1,200 | 2,875 |
| 2017-03-02 | 5,750 | 5,750 | 5,710 | 5,710 | 2,000 | 2,855 |
| 2017-03-01 | 5,690 | 5,770 | 5,690 | 5,750 | 2,100 | 2,875 |
| 2017-02-28 | 5,720 | 5,820 | 5,680 | 5,760 | 4,400 | 2,880 |
| 2017-02-27 | 5,860 | 5,860 | 5,770 | 5,770 | 1,400 | 2,885 |
| 2017-02-24 | 5,840 | 5,850 | 5,750 | 5,840 | 1,800 | 2,920 |
| 2017-02-23 | 5,800 | 5,840 | 5,730 | 5,840 | 1,200 | 2,920 |
| 2017-02-22 | 5,790 | 5,800 | 5,780 | 5,780 | 800 | 2,890 |
| 2017-02-21 | 5,720 | 5,800 | 5,710 | 5,790 | 1,900 | 2,895 |
| 2017-02-20 | 5,680 | 5,790 | 5,680 | 5,680 | 900 | 2,840 |
| 2017-02-17 | 5,680 | 5,800 | 5,680 | 5,730 | 700 | 2,865 |
| 2017-02-16 | 5,790 | 5,790 | 5,690 | 5,780 | 300 | 2,890 |
| 2017-02-15 | 5,760 | 5,800 | 5,760 | 5,790 | 1,300 | 2,895 |
| 2017-02-14 | 5,710 | 5,750 | 5,700 | 5,750 | 1,600 | 2,875 |
| 2017-02-13 | 5,600 | 5,720 | 5,600 | 5,720 | 1,300 | 2,860 |
| 2017-02-10 | 5,680 | 5,680 | 5,610 | 5,610 | 1,900 | 2,805 |
| 2017-02-09 | 5,680 | 5,700 | 5,630 | 5,690 | 1,500 | 2,845 |
| 2017-02-08 | 5,780 | 5,800 | 5,680 | 5,680 | 2,100 | 2,840 |
| 2017-02-07 | 5,760 | 5,780 | 5,760 | 5,780 | 1,200 | 2,890 |
| 2017-02-06 | 5,820 | 5,870 | 5,820 | 5,840 | 2,600 | 2,920 |
| 2017-02-03 | 5,800 | 5,820 | 5,520 | 5,820 | 3,700 | 2,910 |
| 2017-02-02 | 5,780 | 5,830 | 5,650 | 5,810 | 7,100 | 2,905 |
| 2017-02-01 | 5,380 | 5,840 | 5,380 | 5,780 | 17,100 | 2,890 |
| 2017-01-31 | 5,290 | 5,350 | 5,290 | 5,290 | 1,600 | 2,645 |
| 2017-01-30 | 5,260 | 5,280 | 5,260 | 5,270 | 500 | 2,635 |
| 2017-01-27 | 5,280 | 5,280 | 5,250 | 5,260 | 1,100 | 2,630 |
| 2017-01-26 | 5,300 | 5,300 | 5,250 | 5,280 | 1,100 | 2,640 |
| 2017-01-25 | 5,340 | 5,400 | 5,300 | 5,300 | 1,600 | 2,650 |
| 2017-01-24 | 5,360 | 5,400 | 5,330 | 5,330 | 800 | 2,665 |
| 2017-01-23 | 5,320 | 5,420 | 5,300 | 5,360 | 1,900 | 2,680 |
| 2017-01-20 | 5,390 | 5,420 | 5,220 | 5,400 | 6,600 | 2,700 |
| 2017-01-19 | 5,430 | 5,450 | 5,210 | 5,220 | 4,200 | 2,610 |
| 2017-01-18 | 5,340 | 5,490 | 5,140 | 5,430 | 8,300 | 2,715 |
| 2017-01-17 | 5,180 | 5,380 | 5,180 | 5,380 | 10,000 | 2,690 |
| 2017-01-16 | 5,130 | 5,180 | 5,050 | 5,150 | 1,900 | 2,575 |
| 2017-01-13 | 5,020 | 5,090 | 5,020 | 5,020 | 1,700 | 2,510 |
| 2017-01-12 | 5,020 | 5,080 | 5,020 | 5,080 | 1,400 | 2,540 |
| 2017-01-11 | 5,050 | 5,070 | 5,040 | 5,040 | 1,200 | 2,520 |
| 2017-01-10 | 5,050 | 5,080 | 5,050 | 5,080 | 1,000 | 2,540 |
| 2017-01-06 | 5,050 | 5,130 | 5,050 | 5,080 | 3,000 | 2,540 |
| 2017-01-05 | 5,040 | 5,050 | 5,040 | 5,050 | 1,300 | 2,525 |
| 2017-01-04 | 5,000 | 5,040 | 5,000 | 5,040 | 800 | 2,520 |
分割・併合履歴 ： [2018-11-28]1株→2株 [2013-09-26]1株→0.2株 [1991-03-26]1株→1.1株
