3046 (株)ジンズホールディングス 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 | 5,920 | 6,000 | 5,860 | 5,940 | 66,600 | 5,940 |
| 2017-12-28 | 5,800 | 5,920 | 5,800 | 5,870 | 51,200 | 5,870 |
| 2017-12-27 | 5,900 | 5,910 | 5,850 | 5,850 | 46,800 | 5,850 |
| 2017-12-26 | 5,930 | 5,980 | 5,920 | 5,950 | 36,500 | 5,950 |
| 2017-12-25 | 5,960 | 5,970 | 5,890 | 5,930 | 51,700 | 5,930 |
| 2017-12-22 | 5,880 | 5,980 | 5,870 | 5,950 | 50,600 | 5,950 |
| 2017-12-21 | 5,850 | 5,900 | 5,850 | 5,880 | 49,400 | 5,880 |
| 2017-12-20 | 5,880 | 5,920 | 5,870 | 5,880 | 51,800 | 5,880 |
| 2017-12-19 | 5,890 | 5,990 | 5,890 | 5,900 | 88,100 | 5,900 |
| 2017-12-18 | 6,040 | 6,140 | 5,900 | 5,970 | 140,600 | 5,970 |
| 2017-12-15 | 5,860 | 6,010 | 5,850 | 6,000 | 116,500 | 6,000 |
| 2017-12-14 | 5,800 | 5,920 | 5,770 | 5,910 | 69,100 | 5,910 |
| 2017-12-13 | 5,870 | 5,950 | 5,810 | 5,820 | 79,600 | 5,820 |
| 2017-12-12 | 5,790 | 5,880 | 5,750 | 5,860 | 108,800 | 5,860 |
| 2017-12-11 | 5,650 | 5,790 | 5,640 | 5,780 | 80,200 | 5,780 |
| 2017-12-08 | 5,460 | 5,690 | 5,460 | 5,690 | 133,900 | 5,690 |
| 2017-12-07 | 5,580 | 5,630 | 5,480 | 5,560 | 145,900 | 5,560 |
| 2017-12-06 | 5,560 | 5,710 | 5,560 | 5,610 | 138,700 | 5,610 |
| 2017-12-05 | 5,550 | 5,670 | 5,550 | 5,610 | 67,000 | 5,610 |
| 2017-12-04 | 5,770 | 5,770 | 5,580 | 5,580 | 110,200 | 5,580 |
| 2017-12-01 | 5,830 | 5,830 | 5,670 | 5,670 | 141,100 | 5,670 |
| 2017-11-30 | 5,820 | 5,830 | 5,520 | 5,760 | 398,300 | 5,760 |
| 2017-11-29 | 5,640 | 5,860 | 5,560 | 5,810 | 351,400 | 5,810 |
| 2017-11-28 | 5,430 | 5,470 | 5,400 | 5,440 | 68,100 | 5,440 |
| 2017-11-27 | 5,450 | 5,460 | 5,410 | 5,430 | 67,900 | 5,430 |
| 2017-11-24 | 5,420 | 5,460 | 5,310 | 5,430 | 131,900 | 5,430 |
| 2017-11-22 | 5,490 | 5,490 | 5,430 | 5,450 | 143,200 | 5,450 |
| 2017-11-21 | 5,470 | 5,480 | 5,430 | 5,450 | 74,900 | 5,450 |
| 2017-11-20 | 5,420 | 5,470 | 5,400 | 5,440 | 122,500 | 5,440 |
| 2017-11-17 | 5,450 | 5,460 | 5,410 | 5,440 | 144,000 | 5,440 |
| 2017-11-16 | 5,430 | 5,470 | 5,410 | 5,450 | 114,500 | 5,450 |
| 2017-11-15 | 5,510 | 5,520 | 5,410 | 5,440 | 175,400 | 5,440 |
| 2017-11-13 | 5,680 | 5,690 | 5,610 | 5,650 | 106,800 | 5,650 |
| 2017-11-10 | 5,680 | 5,680 | 5,610 | 5,650 | 180,600 | 5,650 |
| 2017-11-09 | 5,740 | 5,760 | 5,690 | 5,730 | 191,800 | 5,730 |
| 2017-11-08 | 5,800 | 5,810 | 5,730 | 5,760 | 117,500 | 5,760 |
| 2017-11-07 | 5,870 | 5,890 | 5,750 | 5,780 | 156,200 | 5,780 |
| 2017-11-06 | 5,890 | 5,920 | 5,770 | 5,870 | 190,200 | 5,870 |
| 2017-11-02 | 5,880 | 5,940 | 5,820 | 5,930 | 92,200 | 5,930 |
| 2017-11-01 | 5,900 | 5,950 | 5,870 | 5,870 | 65,800 | 5,870 |
| 2017-10-31 | 5,970 | 5,970 | 5,860 | 5,900 | 99,900 | 5,900 |
| 2017-10-30 | 5,850 | 5,940 | 5,840 | 5,930 | 168,300 | 5,930 |
| 2017-10-27 | 5,910 | 5,910 | 5,810 | 5,820 | 153,400 | 5,820 |
| 2017-10-26 | 5,840 | 5,930 | 5,820 | 5,880 | 107,900 | 5,880 |
| 2017-10-25 | 5,800 | 5,900 | 5,710 | 5,840 | 179,600 | 5,840 |
| 2017-10-24 | 5,950 | 5,950 | 5,880 | 5,930 | 74,700 | 5,930 |
| 2017-10-23 | 5,870 | 5,990 | 5,850 | 5,940 | 157,700 | 5,940 |
| 2017-10-20 | 5,910 | 5,920 | 5,820 | 5,840 | 96,900 | 5,840 |
| 2017-10-19 | 6,030 | 6,050 | 5,920 | 5,940 | 129,900 | 5,940 |
| 2017-10-18 | 5,980 | 6,080 | 5,860 | 6,050 | 199,900 | 6,050 |
| 2017-10-17 | 5,830 | 6,000 | 5,790 | 5,960 | 397,000 | 5,960 |
| 2017-10-16 | 6,110 | 6,140 | 5,860 | 5,900 | 317,100 | 5,900 |
| 2017-10-13 | 6,390 | 6,390 | 6,010 | 6,110 | 596,900 | 6,110 |
| 2017-10-12 | 6,660 | 6,740 | 6,600 | 6,690 | 98,200 | 6,690 |
| 2017-10-11 | 6,550 | 6,610 | 6,500 | 6,560 | 131,700 | 6,560 |
| 2017-10-10 | 6,460 | 6,550 | 6,430 | 6,510 | 127,500 | 6,510 |
| 2017-10-06 | 6,830 | 6,850 | 6,470 | 6,500 | 217,500 | 6,500 |
| 2017-10-05 | 6,890 | 6,890 | 6,800 | 6,850 | 47,700 | 6,850 |
| 2017-10-04 | 7,000 | 7,020 | 6,870 | 6,890 | 54,000 | 6,890 |
| 2017-10-03 | 7,070 | 7,070 | 6,970 | 6,970 | 51,000 | 6,970 |
| 2017-10-02 | 7,090 | 7,090 | 6,960 | 6,990 | 42,800 | 6,990 |
| 2017-09-29 | 6,950 | 7,070 | 6,870 | 7,030 | 76,000 | 7,030 |
| 2017-09-28 | 7,000 | 7,000 | 6,870 | 6,950 | 41,800 | 6,950 |
| 2017-09-27 | 6,980 | 7,040 | 6,910 | 6,950 | 39,900 | 6,950 |
| 2017-09-26 | 6,980 | 7,080 | 6,950 | 7,010 | 60,700 | 7,010 |
| 2017-09-25 | 6,930 | 7,000 | 6,820 | 6,980 | 114,000 | 6,980 |
| 2017-09-22 | 6,710 | 6,970 | 6,670 | 6,930 | 104,100 | 6,930 |
| 2017-09-21 | 6,630 | 6,770 | 6,610 | 6,750 | 58,100 | 6,750 |
| 2017-09-20 | 6,600 | 6,690 | 6,530 | 6,690 | 64,100 | 6,690 |
| 2017-09-19 | 6,640 | 6,690 | 6,570 | 6,670 | 44,800 | 6,670 |
| 2017-09-15 | 6,600 | 6,600 | 6,520 | 6,600 | 49,000 | 6,600 |
| 2017-09-14 | 6,640 | 6,690 | 6,620 | 6,630 | 24,500 | 6,630 |
| 2017-09-13 | 6,620 | 6,690 | 6,610 | 6,660 | 32,700 | 6,660 |
| 2017-09-12 | 6,660 | 6,670 | 6,610 | 6,640 | 23,900 | 6,640 |
| 2017-09-11 | 6,600 | 6,670 | 6,600 | 6,640 | 24,500 | 6,640 |
| 2017-09-08 | 6,640 | 6,680 | 6,590 | 6,600 | 50,400 | 6,600 |
| 2017-09-07 | 6,600 | 6,730 | 6,540 | 6,610 | 67,100 | 6,610 |
| 2017-09-06 | 6,470 | 6,680 | 6,420 | 6,680 | 57,600 | 6,680 |
| 2017-09-05 | 6,580 | 6,650 | 6,540 | 6,570 | 42,700 | 6,570 |
| 2017-09-04 | 6,700 | 6,700 | 6,560 | 6,640 | 45,800 | 6,640 |
| 2017-09-01 | 6,550 | 6,750 | 6,550 | 6,680 | 116,600 | 6,680 |
| 2017-08-31 | 6,380 | 6,490 | 6,340 | 6,450 | 43,800 | 6,450 |
| 2017-08-30 | 6,350 | 6,440 | 6,330 | 6,350 | 77,200 | 6,350 |
| 2017-08-29 | 6,230 | 6,320 | 6,180 | 6,310 | 161,300 | 6,310 |
| 2017-08-28 | 6,170 | 6,230 | 6,170 | 6,220 | 204,300 | 6,220 |
| 2017-08-25 | 6,220 | 6,260 | 6,150 | 6,200 | 58,000 | 6,200 |
| 2017-08-24 | 6,260 | 6,290 | 6,220 | 6,230 | 59,000 | 6,230 |
| 2017-08-23 | 6,310 | 6,310 | 6,220 | 6,250 | 67,500 | 6,250 |
| 2017-08-22 | 6,390 | 6,390 | 6,230 | 6,260 | 66,500 | 6,260 |
| 2017-08-21 | 6,330 | 6,400 | 6,320 | 6,330 | 64,500 | 6,330 |
| 2017-08-18 | 6,400 | 6,400 | 6,310 | 6,310 | 55,600 | 6,310 |
| 2017-08-17 | 6,470 | 6,480 | 6,400 | 6,420 | 44,400 | 6,420 |
| 2017-08-16 | 6,530 | 6,530 | 6,430 | 6,460 | 51,800 | 6,460 |
| 2017-08-15 | 6,480 | 6,560 | 6,420 | 6,500 | 71,200 | 6,500 |
| 2017-08-14 | 6,520 | 6,540 | 6,440 | 6,450 | 50,000 | 6,450 |
| 2017-08-10 | 6,470 | 6,570 | 6,470 | 6,550 | 54,000 | 6,550 |
| 2017-08-09 | 6,570 | 6,570 | 6,450 | 6,480 | 80,000 | 6,480 |
| 2017-08-08 | 6,660 | 6,670 | 6,550 | 6,580 | 45,700 | 6,580 |
| 2017-08-07 | 6,770 | 6,770 | 6,650 | 6,660 | 54,100 | 6,660 |
| 2017-08-04 | 6,720 | 6,770 | 6,700 | 6,760 | 41,500 | 6,760 |
| 2017-08-03 | 6,780 | 6,800 | 6,680 | 6,730 | 42,500 | 6,730 |
| 2017-08-02 | 6,850 | 6,850 | 6,760 | 6,780 | 46,300 | 6,780 |
| 2017-08-01 | 6,720 | 6,760 | 6,650 | 6,710 | 57,000 | 6,710 |
| 2017-07-31 | 6,790 | 6,790 | 6,680 | 6,720 | 68,000 | 6,720 |
| 2017-07-28 | 6,730 | 6,790 | 6,710 | 6,780 | 56,300 | 6,780 |
| 2017-07-27 | 6,660 | 6,790 | 6,660 | 6,730 | 75,900 | 6,730 |
| 2017-07-26 | 6,640 | 6,640 | 6,580 | 6,620 | 33,400 | 6,620 |
| 2017-07-25 | 6,700 | 6,700 | 6,570 | 6,570 | 56,900 | 6,570 |
| 2017-07-24 | 6,400 | 6,690 | 6,400 | 6,680 | 138,000 | 6,680 |
| 2017-07-21 | 6,270 | 6,420 | 6,160 | 6,400 | 123,700 | 6,400 |
| 2017-07-20 | 6,340 | 6,350 | 6,260 | 6,270 | 51,600 | 6,270 |
| 2017-07-19 | 6,450 | 6,480 | 6,280 | 6,310 | 115,300 | 6,310 |
| 2017-07-18 | 6,510 | 6,560 | 6,400 | 6,450 | 253,900 | 6,450 |
| 2017-07-14 | 6,040 | 6,210 | 6,000 | 6,160 | 74,500 | 6,160 |
| 2017-07-13 | 6,050 | 6,050 | 5,980 | 6,000 | 48,700 | 6,000 |
| 2017-07-12 | 6,000 | 6,050 | 5,970 | 6,000 | 50,600 | 6,000 |
| 2017-07-11 | 6,000 | 6,040 | 5,940 | 5,990 | 56,000 | 5,990 |
| 2017-07-10 | 6,060 | 6,080 | 5,990 | 6,010 | 53,100 | 6,010 |
| 2017-07-07 | 6,070 | 6,080 | 5,990 | 6,050 | 48,800 | 6,050 |
| 2017-07-06 | 6,160 | 6,220 | 6,090 | 6,090 | 52,500 | 6,090 |
| 2017-07-05 | 6,140 | 6,140 | 6,050 | 6,120 | 34,000 | 6,120 |
| 2017-07-04 | 6,190 | 6,200 | 6,070 | 6,090 | 45,400 | 6,090 |
| 2017-07-03 | 6,260 | 6,300 | 6,150 | 6,160 | 33,200 | 6,160 |
| 2017-06-30 | 6,240 | 6,260 | 6,120 | 6,260 | 39,300 | 6,260 |
| 2017-06-29 | 6,300 | 6,300 | 6,210 | 6,220 | 47,200 | 6,220 |
| 2017-06-28 | 6,300 | 6,300 | 6,220 | 6,270 | 42,300 | 6,270 |
| 2017-06-27 | 6,370 | 6,410 | 6,290 | 6,310 | 36,900 | 6,310 |
| 2017-06-26 | 6,300 | 6,310 | 6,270 | 6,310 | 21,600 | 6,310 |
| 2017-06-23 | 6,300 | 6,320 | 6,240 | 6,260 | 27,800 | 6,260 |
| 2017-06-22 | 6,370 | 6,370 | 6,230 | 6,300 | 24,200 | 6,300 |
| 2017-06-21 | 6,310 | 6,380 | 6,280 | 6,330 | 46,600 | 6,330 |
| 2017-06-20 | 6,290 | 6,330 | 6,260 | 6,310 | 31,900 | 6,310 |
| 2017-06-19 | 6,170 | 6,270 | 6,170 | 6,270 | 19,200 | 6,270 |
| 2017-06-16 | 6,280 | 6,280 | 6,160 | 6,170 | 28,900 | 6,170 |
| 2017-06-15 | 6,160 | 6,240 | 6,160 | 6,210 | 29,100 | 6,210 |
| 2017-06-14 | 6,200 | 6,270 | 6,140 | 6,160 | 35,700 | 6,160 |
| 2017-06-13 | 6,170 | 6,190 | 6,140 | 6,190 | 24,100 | 6,190 |
| 2017-06-12 | 6,220 | 6,220 | 6,080 | 6,140 | 46,000 | 6,140 |
| 2017-06-09 | 6,290 | 6,290 | 6,170 | 6,240 | 69,200 | 6,240 |
| 2017-06-08 | 6,520 | 6,520 | 6,260 | 6,310 | 113,600 | 6,310 |
| 2017-06-07 | 6,590 | 6,630 | 6,430 | 6,510 | 50,000 | 6,510 |
| 2017-06-06 | 6,680 | 6,680 | 6,540 | 6,580 | 78,600 | 6,580 |
| 2017-06-05 | 6,530 | 6,600 | 6,470 | 6,580 | 66,300 | 6,580 |
| 2017-06-02 | 6,560 | 6,580 | 6,490 | 6,520 | 56,600 | 6,520 |
| 2017-06-01 | 6,460 | 6,570 | 6,440 | 6,550 | 43,800 | 6,550 |
| 2017-05-31 | 6,470 | 6,520 | 6,440 | 6,480 | 28,400 | 6,480 |
| 2017-05-30 | 6,440 | 6,480 | 6,400 | 6,450 | 27,500 | 6,450 |
| 2017-05-29 | 6,330 | 6,430 | 6,320 | 6,410 | 35,200 | 6,410 |
| 2017-05-26 | 6,440 | 6,440 | 6,330 | 6,330 | 45,600 | 6,330 |
| 2017-05-25 | 6,440 | 6,440 | 6,320 | 6,390 | 33,300 | 6,390 |
| 2017-05-24 | 6,390 | 6,440 | 6,340 | 6,440 | 44,600 | 6,440 |
| 2017-05-23 | 6,310 | 6,410 | 6,310 | 6,360 | 46,000 | 6,360 |
| 2017-05-22 | 6,290 | 6,310 | 6,240 | 6,280 | 38,400 | 6,280 |
| 2017-05-19 | 6,250 | 6,270 | 6,180 | 6,220 | 25,100 | 6,220 |
| 2017-05-18 | 6,260 | 6,310 | 6,250 | 6,270 | 45,800 | 6,270 |
| 2017-05-17 | 6,330 | 6,390 | 6,290 | 6,360 | 39,300 | 6,360 |
| 2017-05-16 | 6,410 | 6,440 | 6,330 | 6,380 | 39,800 | 6,380 |
| 2017-05-15 | 6,290 | 6,430 | 6,280 | 6,410 | 37,100 | 6,410 |
| 2017-05-12 | 6,260 | 6,370 | 6,260 | 6,360 | 43,000 | 6,360 |
| 2017-05-11 | 6,330 | 6,360 | 6,280 | 6,290 | 29,800 | 6,290 |
| 2017-05-10 | 6,240 | 6,370 | 6,200 | 6,370 | 77,100 | 6,370 |
| 2017-05-09 | 6,210 | 6,300 | 6,180 | 6,240 | 58,700 | 6,240 |
| 2017-05-08 | 6,120 | 6,190 | 6,090 | 6,180 | 73,900 | 6,180 |
| 2017-05-02 | 6,000 | 6,110 | 6,000 | 6,100 | 25,800 | 6,100 |
| 2017-05-01 | 5,970 | 6,080 | 5,960 | 6,030 | 27,600 | 6,030 |
| 2017-04-28 | 6,060 | 6,060 | 5,960 | 6,000 | 40,600 | 6,000 |
| 2017-04-27 | 6,070 | 6,130 | 6,070 | 6,080 | 30,400 | 6,080 |
| 2017-04-26 | 6,160 | 6,180 | 6,090 | 6,100 | 45,500 | 6,100 |
| 2017-04-25 | 6,130 | 6,150 | 6,080 | 6,120 | 29,000 | 6,120 |
| 2017-04-24 | 6,070 | 6,150 | 6,060 | 6,120 | 43,100 | 6,120 |
| 2017-04-21 | 6,040 | 6,060 | 5,960 | 6,040 | 44,100 | 6,040 |
| 2017-04-20 | 5,990 | 6,090 | 5,960 | 6,050 | 66,100 | 6,050 |
| 2017-04-19 | 5,830 | 5,990 | 5,760 | 5,950 | 68,700 | 5,950 |
| 2017-04-18 | 6,080 | 6,080 | 5,780 | 5,840 | 79,300 | 5,840 |
| 2017-04-17 | 5,770 | 6,070 | 5,760 | 6,050 | 78,500 | 6,050 |
| 2017-04-14 | 5,900 | 6,080 | 5,800 | 5,820 | 114,500 | 5,820 |
| 2017-04-13 | 5,890 | 5,950 | 5,830 | 5,940 | 35,900 | 5,940 |
| 2017-04-12 | 5,760 | 5,950 | 5,760 | 5,950 | 66,900 | 5,950 |
| 2017-04-11 | 5,710 | 5,880 | 5,700 | 5,860 | 65,100 | 5,860 |
| 2017-04-10 | 5,630 | 5,680 | 5,590 | 5,670 | 72,900 | 5,670 |
| 2017-04-07 | 5,710 | 5,770 | 5,620 | 5,650 | 32,900 | 5,650 |
| 2017-04-06 | 5,770 | 5,800 | 5,670 | 5,710 | 95,600 | 5,710 |
| 2017-04-05 | 5,740 | 5,760 | 5,670 | 5,670 | 27,800 | 5,670 |
| 2017-04-04 | 5,860 | 5,860 | 5,720 | 5,740 | 30,200 | 5,740 |
| 2017-04-03 | 5,810 | 5,880 | 5,810 | 5,840 | 18,600 | 5,840 |
| 2017-03-31 | 5,910 | 5,940 | 5,810 | 5,810 | 34,500 | 5,810 |
| 2017-03-30 | 5,950 | 6,000 | 5,890 | 5,910 | 19,900 | 5,910 |
| 2017-03-29 | 6,000 | 6,000 | 5,910 | 5,950 | 14,600 | 5,950 |
| 2017-03-28 | 5,890 | 5,990 | 5,860 | 5,990 | 41,000 | 5,990 |
| 2017-03-27 | 5,750 | 5,890 | 5,710 | 5,840 | 48,000 | 5,840 |
| 2017-03-24 | 5,900 | 5,930 | 5,870 | 5,910 | 16,200 | 5,910 |
| 2017-03-23 | 5,860 | 5,900 | 5,860 | 5,900 | 16,500 | 5,900 |
| 2017-03-22 | 5,890 | 5,960 | 5,890 | 5,910 | 17,800 | 5,910 |
| 2017-03-21 | 5,930 | 6,080 | 5,910 | 6,010 | 34,400 | 6,010 |
| 2017-03-17 | 5,900 | 5,950 | 5,880 | 5,950 | 29,200 | 5,950 |
| 2017-03-16 | 5,810 | 5,930 | 5,790 | 5,930 | 36,000 | 5,930 |
| 2017-03-15 | 5,900 | 5,900 | 5,840 | 5,870 | 20,400 | 5,870 |
| 2017-03-14 | 5,900 | 5,930 | 5,870 | 5,920 | 25,200 | 5,920 |
| 2017-03-13 | 5,970 | 5,990 | 5,890 | 5,910 | 22,900 | 5,910 |
| 2017-03-10 | 5,990 | 6,030 | 5,970 | 6,010 | 43,600 | 6,010 |
| 2017-03-09 | 5,880 | 5,940 | 5,840 | 5,940 | 13,800 | 5,940 |
| 2017-03-08 | 5,850 | 5,860 | 5,800 | 5,860 | 25,400 | 5,860 |
| 2017-03-07 | 5,960 | 5,960 | 5,860 | 5,860 | 21,300 | 5,860 |
| 2017-03-06 | 5,960 | 5,990 | 5,930 | 5,970 | 18,300 | 5,970 |
| 2017-03-03 | 6,010 | 6,040 | 5,980 | 5,990 | 15,700 | 5,990 |
| 2017-03-02 | 6,000 | 6,070 | 5,940 | 6,040 | 35,900 | 6,040 |
| 2017-03-01 | 5,970 | 6,000 | 5,910 | 5,940 | 25,500 | 5,940 |
| 2017-02-28 | 5,960 | 6,120 | 5,960 | 6,000 | 56,400 | 6,000 |
| 2017-02-27 | 5,890 | 5,960 | 5,850 | 5,950 | 61,900 | 5,950 |
| 2017-02-24 | 5,880 | 5,970 | 5,860 | 5,900 | 26,700 | 5,900 |
| 2017-02-23 | 5,900 | 5,950 | 5,900 | 5,940 | 14,200 | 5,940 |
| 2017-02-22 | 5,890 | 5,960 | 5,830 | 5,930 | 29,300 | 5,930 |
| 2017-02-21 | 5,970 | 5,970 | 5,870 | 5,890 | 25,500 | 5,890 |
| 2017-02-20 | 5,930 | 5,990 | 5,890 | 5,970 | 33,000 | 5,970 |
| 2017-02-17 | 6,030 | 6,030 | 5,880 | 5,900 | 40,600 | 5,900 |
| 2017-02-16 | 6,150 | 6,180 | 6,020 | 6,030 | 57,800 | 6,030 |
| 2017-02-15 | 6,050 | 6,170 | 6,050 | 6,130 | 59,200 | 6,130 |
| 2017-02-14 | 6,010 | 6,050 | 5,990 | 5,990 | 41,900 | 5,990 |
| 2017-02-13 | 5,970 | 6,010 | 5,950 | 5,980 | 25,200 | 5,980 |
| 2017-02-10 | 6,000 | 6,040 | 5,960 | 6,000 | 47,700 | 6,000 |
| 2017-02-09 | 5,910 | 6,020 | 5,900 | 5,970 | 26,000 | 5,970 |
| 2017-02-08 | 5,860 | 5,940 | 5,810 | 5,910 | 23,200 | 5,910 |
| 2017-02-07 | 5,960 | 5,960 | 5,860 | 5,870 | 22,700 | 5,870 |
| 2017-02-06 | 5,940 | 6,080 | 5,830 | 5,910 | 72,900 | 5,910 |
| 2017-02-03 | 5,790 | 5,890 | 5,790 | 5,870 | 29,200 | 5,870 |
| 2017-02-02 | 5,900 | 5,900 | 5,770 | 5,790 | 36,600 | 5,790 |
| 2017-02-01 | 5,760 | 5,920 | 5,710 | 5,900 | 70,600 | 5,900 |
| 2017-01-31 | 5,620 | 5,880 | 5,620 | 5,730 | 83,900 | 5,730 |
| 2017-01-30 | 5,710 | 5,750 | 5,620 | 5,640 | 37,900 | 5,640 |
| 2017-01-27 | 5,670 | 5,730 | 5,650 | 5,690 | 54,500 | 5,690 |
| 2017-01-26 | 5,690 | 5,690 | 5,620 | 5,670 | 39,800 | 5,670 |
| 2017-01-25 | 5,640 | 5,700 | 5,600 | 5,650 | 33,100 | 5,650 |
| 2017-01-24 | 5,630 | 5,680 | 5,590 | 5,610 | 38,900 | 5,610 |
| 2017-01-23 | 5,740 | 5,750 | 5,660 | 5,670 | 47,100 | 5,670 |
| 2017-01-20 | 5,700 | 5,700 | 5,640 | 5,680 | 52,800 | 5,680 |
| 2017-01-19 | 5,800 | 5,800 | 5,640 | 5,670 | 66,100 | 5,670 |
| 2017-01-18 | 5,770 | 5,810 | 5,650 | 5,700 | 58,600 | 5,700 |
| 2017-01-17 | 5,800 | 5,850 | 5,750 | 5,800 | 60,500 | 5,800 |
| 2017-01-16 | 5,700 | 5,940 | 5,660 | 5,880 | 115,400 | 5,880 |
| 2017-01-13 | 5,790 | 5,940 | 5,630 | 5,700 | 215,100 | 5,700 |
| 2017-01-12 | 5,840 | 5,850 | 5,680 | 5,740 | 100,100 | 5,740 |
| 2017-01-11 | 5,840 | 5,960 | 5,820 | 5,860 | 86,000 | 5,860 |
| 2017-01-10 | 5,720 | 5,830 | 5,680 | 5,790 | 101,500 | 5,790 |
| 2017-01-06 | 5,500 | 5,710 | 5,460 | 5,680 | 136,800 | 5,680 |
| 2017-01-05 | 5,450 | 5,470 | 5,400 | 5,440 | 73,600 | 5,440 |
| 2017-01-04 | 5,490 | 5,490 | 5,440 | 5,460 | 60,100 | 5,460 |
分割・併合履歴 ： [2007-02-23]1株→2株
