3092 (株)ZOZO 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 | 3,475 | 3,495 | 3,420 | 3,425 | 916,000 | 3,425 |
| 2017-12-28 | 3,525 | 3,530 | 3,460 | 3,465 | 1,092,700 | 3,465 |
| 2017-12-27 | 3,545 | 3,565 | 3,485 | 3,535 | 887,900 | 3,535 |
| 2017-12-26 | 3,545 | 3,600 | 3,530 | 3,555 | 1,008,200 | 3,555 |
| 2017-12-25 | 3,540 | 3,555 | 3,515 | 3,540 | 635,700 | 3,540 |
| 2017-12-22 | 3,500 | 3,570 | 3,490 | 3,540 | 1,717,000 | 3,540 |
| 2017-12-21 | 3,665 | 3,705 | 3,570 | 3,610 | 1,897,500 | 3,610 |
| 2017-12-20 | 3,690 | 3,705 | 3,635 | 3,700 | 1,783,300 | 3,700 |
| 2017-12-19 | 3,595 | 3,675 | 3,545 | 3,645 | 1,810,100 | 3,645 |
| 2017-12-18 | 3,550 | 3,610 | 3,535 | 3,610 | 1,672,800 | 3,610 |
| 2017-12-15 | 3,450 | 3,570 | 3,440 | 3,550 | 2,327,000 | 3,550 |
| 2017-12-14 | 3,455 | 3,475 | 3,375 | 3,440 | 2,039,400 | 3,440 |
| 2017-12-13 | 3,530 | 3,550 | 3,440 | 3,460 | 2,308,200 | 3,460 |
| 2017-12-12 | 3,560 | 3,630 | 3,530 | 3,570 | 1,741,300 | 3,570 |
| 2017-12-11 | 3,430 | 3,555 | 3,370 | 3,550 | 2,764,400 | 3,550 |
| 2017-12-08 | 3,400 | 3,455 | 3,365 | 3,440 | 2,933,600 | 3,440 |
| 2017-12-07 | 3,300 | 3,335 | 3,265 | 3,330 | 2,105,400 | 3,330 |
| 2017-12-06 | 3,325 | 3,405 | 3,265 | 3,275 | 2,488,700 | 3,275 |
| 2017-12-05 | 3,425 | 3,435 | 3,335 | 3,380 | 2,264,300 | 3,380 |
| 2017-12-04 | 3,435 | 3,505 | 3,400 | 3,455 | 1,961,300 | 3,455 |
| 2017-12-01 | 3,425 | 3,460 | 3,385 | 3,450 | 1,783,100 | 3,450 |
| 2017-11-30 | 3,505 | 3,510 | 3,385 | 3,425 | 2,625,100 | 3,425 |
| 2017-11-29 | 3,500 | 3,515 | 3,385 | 3,490 | 4,217,000 | 3,490 |
| 2017-11-28 | 3,580 | 3,700 | 3,525 | 3,565 | 3,352,200 | 3,565 |
| 2017-11-27 | 3,735 | 3,735 | 3,580 | 3,650 | 4,384,700 | 3,650 |
| 2017-11-24 | 3,550 | 3,785 | 3,480 | 3,745 | 9,041,800 | 3,745 |
| 2017-11-22 | 3,280 | 3,280 | 3,115 | 3,270 | 3,978,200 | 3,270 |
| 2017-11-21 | 3,280 | 3,310 | 3,215 | 3,280 | 1,850,100 | 3,280 |
| 2017-11-20 | 3,210 | 3,235 | 3,190 | 3,220 | 1,399,200 | 3,220 |
| 2017-11-17 | 3,175 | 3,240 | 3,165 | 3,215 | 2,481,800 | 3,215 |
| 2017-11-16 | 3,030 | 3,130 | 3,030 | 3,105 | 1,970,900 | 3,105 |
| 2017-11-15 | 3,045 | 3,080 | 3,010 | 3,025 | 2,898,400 | 3,025 |
| 2017-11-13 | 3,315 | 3,320 | 3,220 | 3,245 | 1,472,300 | 3,245 |
| 2017-11-10 | 3,305 | 3,345 | 3,285 | 3,305 | 1,791,600 | 3,305 |
| 2017-11-09 | 3,315 | 3,390 | 3,285 | 3,350 | 3,894,400 | 3,350 |
| 2017-11-08 | 3,250 | 3,275 | 3,190 | 3,265 | 2,046,200 | 3,265 |
| 2017-11-07 | 3,160 | 3,200 | 3,145 | 3,195 | 2,007,100 | 3,195 |
| 2017-11-06 | 3,200 | 3,200 | 3,130 | 3,160 | 2,200,400 | 3,160 |
| 2017-11-02 | 3,185 | 3,205 | 3,115 | 3,200 | 2,412,700 | 3,200 |
| 2017-11-01 | 3,150 | 3,225 | 3,140 | 3,175 | 3,249,800 | 3,175 |
| 2017-10-31 | 3,135 | 3,135 | 3,000 | 3,090 | 5,611,300 | 3,090 |
| 2017-10-30 | 3,470 | 3,495 | 3,365 | 3,380 | 3,834,600 | 3,380 |
| 2017-10-27 | 3,525 | 3,535 | 3,480 | 3,505 | 1,066,800 | 3,505 |
| 2017-10-26 | 3,575 | 3,595 | 3,485 | 3,485 | 1,113,500 | 3,485 |
| 2017-10-25 | 3,550 | 3,575 | 3,520 | 3,560 | 1,221,900 | 3,560 |
| 2017-10-24 | 3,530 | 3,600 | 3,505 | 3,570 | 1,066,300 | 3,570 |
| 2017-10-23 | 3,505 | 3,635 | 3,490 | 3,525 | 2,179,300 | 3,525 |
| 2017-10-20 | 3,385 | 3,450 | 3,365 | 3,435 | 1,218,700 | 3,435 |
| 2017-10-19 | 3,395 | 3,445 | 3,385 | 3,410 | 940,100 | 3,410 |
| 2017-10-18 | 3,450 | 3,470 | 3,400 | 3,400 | 819,800 | 3,400 |
| 2017-10-17 | 3,515 | 3,515 | 3,445 | 3,475 | 1,313,900 | 3,475 |
| 2017-10-16 | 3,465 | 3,535 | 3,460 | 3,475 | 1,150,300 | 3,475 |
| 2017-10-13 | 3,375 | 3,455 | 3,340 | 3,435 | 1,431,600 | 3,435 |
| 2017-10-12 | 3,315 | 3,415 | 3,295 | 3,375 | 1,940,600 | 3,375 |
| 2017-10-11 | 3,285 | 3,310 | 3,280 | 3,285 | 1,475,200 | 3,285 |
| 2017-10-10 | 3,290 | 3,315 | 3,250 | 3,280 | 2,066,900 | 3,280 |
| 2017-10-06 | 3,335 | 3,350 | 3,290 | 3,295 | 1,349,500 | 3,295 |
| 2017-10-05 | 3,395 | 3,395 | 3,310 | 3,335 | 1,367,200 | 3,335 |
| 2017-10-04 | 3,270 | 3,395 | 3,150 | 3,340 | 4,596,000 | 3,340 |
| 2017-10-03 | 3,495 | 3,500 | 3,445 | 3,465 | 772,900 | 3,465 |
| 2017-10-02 | 3,555 | 3,555 | 3,480 | 3,485 | 1,135,300 | 3,485 |
| 2017-09-29 | 3,590 | 3,590 | 3,530 | 3,565 | 901,300 | 3,565 |
| 2017-09-28 | 3,565 | 3,600 | 3,515 | 3,600 | 755,800 | 3,600 |
| 2017-09-27 | 3,515 | 3,535 | 3,485 | 3,525 | 574,000 | 3,525 |
| 2017-09-26 | 3,525 | 3,550 | 3,500 | 3,515 | 1,139,500 | 3,515 |
| 2017-09-25 | 3,550 | 3,565 | 3,515 | 3,555 | 997,700 | 3,555 |
| 2017-09-22 | 3,530 | 3,550 | 3,495 | 3,520 | 817,700 | 3,520 |
| 2017-09-21 | 3,625 | 3,630 | 3,505 | 3,540 | 1,516,400 | 3,540 |
| 2017-09-20 | 3,605 | 3,620 | 3,525 | 3,605 | 1,527,900 | 3,605 |
| 2017-09-19 | 3,570 | 3,625 | 3,510 | 3,605 | 1,605,300 | 3,605 |
| 2017-09-15 | 3,545 | 3,565 | 3,460 | 3,565 | 1,891,900 | 3,565 |
| 2017-09-14 | 3,650 | 3,700 | 3,625 | 3,630 | 1,140,800 | 3,630 |
| 2017-09-13 | 3,555 | 3,665 | 3,555 | 3,650 | 1,372,100 | 3,650 |
| 2017-09-12 | 3,540 | 3,550 | 3,490 | 3,525 | 978,600 | 3,525 |
| 2017-09-11 | 3,415 | 3,475 | 3,400 | 3,470 | 810,500 | 3,470 |
| 2017-09-08 | 3,365 | 3,415 | 3,360 | 3,395 | 909,200 | 3,395 |
| 2017-09-07 | 3,320 | 3,440 | 3,320 | 3,365 | 1,405,000 | 3,365 |
| 2017-09-06 | 3,215 | 3,365 | 3,200 | 3,310 | 1,337,800 | 3,310 |
| 2017-09-05 | 3,355 | 3,400 | 3,250 | 3,265 | 1,173,500 | 3,265 |
| 2017-09-04 | 3,350 | 3,355 | 3,305 | 3,330 | 900,400 | 3,330 |
| 2017-09-01 | 3,420 | 3,425 | 3,365 | 3,380 | 1,116,500 | 3,380 |
| 2017-08-31 | 3,445 | 3,450 | 3,410 | 3,420 | 1,012,800 | 3,420 |
| 2017-08-30 | 3,460 | 3,480 | 3,440 | 3,450 | 1,187,400 | 3,450 |
| 2017-08-29 | 3,400 | 3,470 | 3,395 | 3,445 | 989,400 | 3,445 |
| 2017-08-28 | 3,470 | 3,475 | 3,425 | 3,425 | 1,095,300 | 3,425 |
| 2017-08-25 | 3,500 | 3,500 | 3,455 | 3,455 | 824,100 | 3,455 |
| 2017-08-24 | 3,485 | 3,515 | 3,475 | 3,495 | 1,138,800 | 3,495 |
| 2017-08-23 | 3,460 | 3,520 | 3,425 | 3,475 | 1,665,400 | 3,475 |
| 2017-08-22 | 3,425 | 3,465 | 3,390 | 3,410 | 1,222,700 | 3,410 |
| 2017-08-21 | 3,405 | 3,430 | 3,380 | 3,400 | 928,300 | 3,400 |
| 2017-08-18 | 3,360 | 3,420 | 3,355 | 3,405 | 1,220,900 | 3,405 |
| 2017-08-17 | 3,420 | 3,420 | 3,360 | 3,385 | 1,455,900 | 3,385 |
| 2017-08-16 | 3,450 | 3,450 | 3,395 | 3,430 | 1,032,200 | 3,430 |
| 2017-08-15 | 3,495 | 3,510 | 3,415 | 3,470 | 1,818,000 | 3,470 |
| 2017-08-14 | 3,425 | 3,440 | 3,390 | 3,425 | 1,611,400 | 3,425 |
| 2017-08-10 | 3,430 | 3,490 | 3,405 | 3,460 | 1,761,600 | 3,460 |
| 2017-08-09 | 3,505 | 3,560 | 3,470 | 3,500 | 1,816,500 | 3,500 |
| 2017-08-08 | 3,455 | 3,520 | 3,430 | 3,500 | 1,618,800 | 3,500 |
| 2017-08-07 | 3,470 | 3,510 | 3,435 | 3,475 | 1,550,300 | 3,475 |
| 2017-08-04 | 3,290 | 3,445 | 3,285 | 3,440 | 1,816,400 | 3,440 |
| 2017-08-03 | 3,275 | 3,350 | 3,245 | 3,310 | 1,804,600 | 3,310 |
| 2017-08-02 | 3,375 | 3,385 | 3,295 | 3,325 | 2,251,300 | 3,325 |
| 2017-08-01 | 3,395 | 3,495 | 3,330 | 3,395 | 3,811,600 | 3,395 |
| 2017-07-31 | 3,160 | 3,185 | 3,105 | 3,115 | 2,070,100 | 3,115 |
| 2017-07-28 | 3,065 | 3,135 | 3,050 | 3,130 | 2,274,200 | 3,130 |
| 2017-07-27 | 3,030 | 3,085 | 3,025 | 3,075 | 1,562,900 | 3,075 |
| 2017-07-26 | 2,994 | 3,070 | 2,980 | 3,025 | 2,380,000 | 3,025 |
| 2017-07-25 | 2,919 | 2,948 | 2,904 | 2,945 | 1,128,900 | 2,945 |
| 2017-07-24 | 2,906 | 2,945 | 2,887 | 2,940 | 1,118,500 | 2,940 |
| 2017-07-21 | 2,910 | 2,929 | 2,901 | 2,919 | 1,134,200 | 2,919 |
| 2017-07-20 | 2,944 | 2,963 | 2,862 | 2,894 | 3,162,400 | 2,894 |
| 2017-07-19 | 2,720 | 2,835 | 2,720 | 2,795 | 1,952,700 | 2,795 |
| 2017-07-18 | 2,710 | 2,735 | 2,702 | 2,718 | 1,305,700 | 2,718 |
| 2017-07-14 | 2,712 | 2,723 | 2,696 | 2,705 | 790,600 | 2,705 |
| 2017-07-13 | 2,723 | 2,744 | 2,699 | 2,711 | 1,400,800 | 2,711 |
| 2017-07-12 | 2,730 | 2,746 | 2,708 | 2,712 | 1,090,000 | 2,712 |
| 2017-07-11 | 2,725 | 2,732 | 2,692 | 2,716 | 1,073,600 | 2,716 |
| 2017-07-10 | 2,729 | 2,733 | 2,702 | 2,725 | 1,086,500 | 2,725 |
| 2017-07-07 | 2,701 | 2,736 | 2,686 | 2,706 | 1,371,800 | 2,706 |
| 2017-07-06 | 2,734 | 2,737 | 2,702 | 2,714 | 2,037,200 | 2,714 |
| 2017-07-05 | 2,762 | 2,763 | 2,706 | 2,755 | 1,956,500 | 2,755 |
| 2017-07-04 | 2,873 | 2,873 | 2,769 | 2,779 | 1,046,700 | 2,779 |
| 2017-07-03 | 2,800 | 2,837 | 2,777 | 2,823 | 1,531,600 | 2,823 |
| 2017-06-30 | 2,785 | 2,790 | 2,744 | 2,765 | 2,077,100 | 2,765 |
| 2017-06-29 | 2,858 | 2,859 | 2,772 | 2,839 | 2,067,400 | 2,839 |
| 2017-06-28 | 2,911 | 2,911 | 2,847 | 2,858 | 1,131,000 | 2,858 |
| 2017-06-27 | 2,949 | 2,957 | 2,896 | 2,917 | 968,200 | 2,917 |
| 2017-06-26 | 2,905 | 2,944 | 2,892 | 2,940 | 1,251,800 | 2,940 |
| 2017-06-23 | 2,906 | 2,910 | 2,886 | 2,905 | 777,600 | 2,905 |
| 2017-06-22 | 2,933 | 2,942 | 2,908 | 2,911 | 984,000 | 2,911 |
| 2017-06-21 | 2,940 | 2,954 | 2,896 | 2,927 | 1,544,300 | 2,927 |
| 2017-06-20 | 3,015 | 3,020 | 2,960 | 2,968 | 1,348,500 | 2,968 |
| 2017-06-19 | 2,885 | 2,963 | 2,885 | 2,962 | 1,360,000 | 2,962 |
| 2017-06-16 | 2,889 | 2,895 | 2,856 | 2,884 | 1,335,900 | 2,884 |
| 2017-06-15 | 2,911 | 2,915 | 2,848 | 2,891 | 1,596,700 | 2,891 |
| 2017-06-14 | 2,900 | 2,910 | 2,863 | 2,880 | 1,448,600 | 2,880 |
| 2017-06-13 | 2,814 | 2,901 | 2,795 | 2,898 | 1,703,400 | 2,898 |
| 2017-06-12 | 2,790 | 2,832 | 2,750 | 2,823 | 1,896,700 | 2,823 |
| 2017-06-09 | 2,861 | 2,897 | 2,848 | 2,858 | 1,721,500 | 2,858 |
| 2017-06-08 | 2,910 | 2,926 | 2,885 | 2,893 | 1,441,100 | 2,893 |
| 2017-06-07 | 3,010 | 3,010 | 2,899 | 2,908 | 2,917,300 | 2,908 |
| 2017-06-06 | 2,980 | 3,055 | 2,972 | 3,025 | 2,540,400 | 3,025 |
| 2017-06-05 | 2,860 | 2,971 | 2,857 | 2,966 | 3,592,500 | 2,966 |
| 2017-06-02 | 2,840 | 2,909 | 2,807 | 2,856 | 3,904,200 | 2,856 |
| 2017-06-01 | 2,774 | 2,814 | 2,765 | 2,803 | 1,955,500 | 2,803 |
| 2017-05-31 | 2,737 | 2,778 | 2,702 | 2,764 | 2,972,500 | 2,764 |
| 2017-05-30 | 2,797 | 2,814 | 2,748 | 2,763 | 1,330,700 | 2,763 |
| 2017-05-29 | 2,756 | 2,810 | 2,755 | 2,791 | 1,900,400 | 2,791 |
| 2017-05-26 | 2,756 | 2,773 | 2,737 | 2,753 | 1,565,300 | 2,753 |
| 2017-05-25 | 2,765 | 2,780 | 2,743 | 2,751 | 2,376,900 | 2,751 |
| 2017-05-24 | 2,771 | 2,771 | 2,724 | 2,757 | 3,353,600 | 2,757 |
| 2017-05-23 | 2,804 | 2,829 | 2,750 | 2,760 | 3,425,300 | 2,760 |
| 2017-05-22 | 2,824 | 2,854 | 2,781 | 2,832 | 2,992,000 | 2,832 |
| 2017-05-19 | 2,883 | 2,902 | 2,820 | 2,838 | 2,834,200 | 2,838 |
| 2017-05-18 | 2,830 | 2,878 | 2,807 | 2,876 | 1,986,200 | 2,876 |
| 2017-05-17 | 2,805 | 2,862 | 2,802 | 2,845 | 1,896,400 | 2,845 |
| 2017-05-16 | 2,788 | 2,809 | 2,765 | 2,808 | 2,200,300 | 2,808 |
| 2017-05-15 | 2,744 | 2,810 | 2,738 | 2,801 | 1,545,900 | 2,801 |
| 2017-05-12 | 2,705 | 2,790 | 2,704 | 2,784 | 1,686,600 | 2,784 |
| 2017-05-11 | 2,735 | 2,768 | 2,727 | 2,755 | 1,428,900 | 2,755 |
| 2017-05-10 | 2,695 | 2,756 | 2,691 | 2,743 | 1,921,400 | 2,743 |
| 2017-05-09 | 2,670 | 2,705 | 2,661 | 2,690 | 2,503,000 | 2,690 |
| 2017-05-08 | 2,580 | 2,651 | 2,568 | 2,650 | 3,090,000 | 2,650 |
| 2017-05-02 | 2,471 | 2,517 | 2,463 | 2,491 | 1,775,900 | 2,491 |
| 2017-05-01 | 2,500 | 2,538 | 2,429 | 2,473 | 4,902,000 | 2,473 |
| 2017-04-28 | 2,350 | 2,382 | 2,331 | 2,380 | 2,066,900 | 2,380 |
| 2017-04-27 | 2,335 | 2,349 | 2,316 | 2,345 | 1,231,200 | 2,345 |
| 2017-04-26 | 2,310 | 2,343 | 2,297 | 2,336 | 2,043,100 | 2,336 |
| 2017-04-25 | 2,267 | 2,283 | 2,241 | 2,276 | 1,940,200 | 2,276 |
| 2017-04-24 | 2,251 | 2,295 | 2,251 | 2,289 | 1,792,000 | 2,289 |
| 2017-04-21 | 2,261 | 2,305 | 2,254 | 2,288 | 3,236,600 | 2,288 |
| 2017-04-20 | 2,338 | 2,380 | 2,223 | 2,250 | 6,029,300 | 2,250 |
| 2017-04-19 | 2,322 | 2,371 | 2,313 | 2,336 | 1,566,600 | 2,336 |
| 2017-04-18 | 2,351 | 2,351 | 2,322 | 2,333 | 1,125,600 | 2,333 |
| 2017-04-17 | 2,295 | 2,353 | 2,292 | 2,351 | 1,034,300 | 2,351 |
| 2017-04-14 | 2,330 | 2,348 | 2,293 | 2,310 | 1,196,700 | 2,310 |
| 2017-04-13 | 2,320 | 2,355 | 2,312 | 2,351 | 1,205,200 | 2,351 |
| 2017-04-12 | 2,350 | 2,358 | 2,323 | 2,354 | 1,555,200 | 2,354 |
| 2017-04-11 | 2,381 | 2,405 | 2,329 | 2,360 | 2,112,900 | 2,360 |
| 2017-04-10 | 2,483 | 2,484 | 2,425 | 2,444 | 1,112,600 | 2,444 |
| 2017-04-07 | 2,423 | 2,470 | 2,392 | 2,456 | 1,181,500 | 2,456 |
| 2017-04-06 | 2,428 | 2,463 | 2,395 | 2,402 | 1,239,100 | 2,402 |
| 2017-04-05 | 2,446 | 2,449 | 2,378 | 2,426 | 3,599,000 | 2,426 |
| 2017-04-04 | 2,540 | 2,545 | 2,480 | 2,495 | 2,017,200 | 2,495 |
| 2017-04-03 | 2,497 | 2,557 | 2,467 | 2,538 | 2,631,100 | 2,538 |
| 2017-03-31 | 2,473 | 2,502 | 2,453 | 2,463 | 2,411,700 | 2,463 |
| 2017-03-30 | 2,458 | 2,467 | 2,423 | 2,441 | 2,041,900 | 2,441 |
| 2017-03-29 | 2,370 | 2,425 | 2,357 | 2,422 | 1,403,000 | 2,422 |
| 2017-03-28 | 2,356 | 2,384 | 2,335 | 2,382 | 1,249,300 | 2,382 |
| 2017-03-27 | 2,328 | 2,349 | 2,290 | 2,321 | 1,664,800 | 2,321 |
| 2017-03-24 | 2,276 | 2,317 | 2,261 | 2,302 | 1,316,100 | 2,302 |
| 2017-03-23 | 2,271 | 2,300 | 2,271 | 2,284 | 1,341,000 | 2,284 |
| 2017-03-22 | 2,310 | 2,337 | 2,289 | 2,293 | 1,726,700 | 2,293 |
| 2017-03-21 | 2,360 | 2,361 | 2,307 | 2,330 | 2,076,600 | 2,330 |
| 2017-03-17 | 2,360 | 2,399 | 2,356 | 2,373 | 2,006,500 | 2,373 |
| 2017-03-16 | 2,405 | 2,430 | 2,377 | 2,385 | 3,050,300 | 2,385 |
| 2017-03-15 | 2,455 | 2,465 | 2,422 | 2,436 | 1,351,200 | 2,436 |
| 2017-03-14 | 2,416 | 2,437 | 2,397 | 2,435 | 933,800 | 2,435 |
| 2017-03-13 | 2,407 | 2,441 | 2,400 | 2,407 | 1,230,000 | 2,407 |
| 2017-03-10 | 2,385 | 2,430 | 2,368 | 2,406 | 1,420,200 | 2,406 |
| 2017-03-09 | 2,389 | 2,404 | 2,358 | 2,361 | 1,269,800 | 2,361 |
| 2017-03-08 | 2,378 | 2,396 | 2,353 | 2,361 | 1,068,900 | 2,361 |
| 2017-03-07 | 2,391 | 2,409 | 2,372 | 2,378 | 1,019,500 | 2,378 |
| 2017-03-06 | 2,400 | 2,412 | 2,380 | 2,402 | 970,900 | 2,402 |
| 2017-03-03 | 2,414 | 2,444 | 2,396 | 2,409 | 1,119,600 | 2,409 |
| 2017-03-02 | 2,442 | 2,454 | 2,416 | 2,421 | 1,197,100 | 2,421 |
| 2017-03-01 | 2,359 | 2,421 | 2,329 | 2,418 | 1,211,400 | 2,418 |
| 2017-02-28 | 2,346 | 2,375 | 2,338 | 2,348 | 1,461,700 | 2,348 |
| 2017-02-27 | 2,344 | 2,372 | 2,334 | 2,346 | 1,538,700 | 2,346 |
| 2017-02-24 | 2,362 | 2,422 | 2,348 | 2,367 | 2,618,800 | 2,367 |
| 2017-02-23 | 2,461 | 2,473 | 2,338 | 2,384 | 2,896,800 | 2,384 |
| 2017-02-22 | 2,480 | 2,482 | 2,412 | 2,456 | 1,275,700 | 2,456 |
| 2017-02-21 | 2,495 | 2,502 | 2,466 | 2,487 | 741,700 | 2,487 |
| 2017-02-20 | 2,451 | 2,538 | 2,446 | 2,487 | 1,187,900 | 2,487 |
| 2017-02-17 | 2,473 | 2,481 | 2,439 | 2,452 | 1,780,900 | 2,452 |
| 2017-02-16 | 2,473 | 2,517 | 2,453 | 2,498 | 1,257,300 | 2,498 |
| 2017-02-15 | 2,505 | 2,517 | 2,464 | 2,475 | 1,370,100 | 2,475 |
| 2017-02-14 | 2,503 | 2,527 | 2,475 | 2,486 | 1,595,900 | 2,486 |
| 2017-02-13 | 2,496 | 2,507 | 2,465 | 2,494 | 891,700 | 2,494 |
| 2017-02-10 | 2,455 | 2,495 | 2,433 | 2,494 | 2,296,600 | 2,494 |
| 2017-02-09 | 2,460 | 2,485 | 2,430 | 2,451 | 1,904,300 | 2,451 |
| 2017-02-08 | 2,397 | 2,445 | 2,361 | 2,443 | 1,383,300 | 2,443 |
| 2017-02-07 | 2,422 | 2,427 | 2,383 | 2,398 | 1,441,700 | 2,398 |
| 2017-02-06 | 2,450 | 2,451 | 2,411 | 2,446 | 1,308,300 | 2,446 |
| 2017-02-03 | 2,442 | 2,451 | 2,399 | 2,438 | 2,615,400 | 2,438 |
| 2017-02-02 | 2,406 | 2,473 | 2,406 | 2,443 | 4,253,800 | 2,443 |
| 2017-02-01 | 2,423 | 2,587 | 2,295 | 2,500 | 10,854,900 | 2,500 |
| 2017-01-31 | 2,130 | 2,155 | 2,110 | 2,123 | 2,362,900 | 2,123 |
| 2017-01-30 | 2,130 | 2,149 | 2,111 | 2,145 | 1,515,100 | 2,145 |
| 2017-01-27 | 2,175 | 2,198 | 2,121 | 2,138 | 1,589,900 | 2,138 |
| 2017-01-26 | 2,051 | 2,136 | 2,050 | 2,136 | 1,688,000 | 2,136 |
| 2017-01-25 | 2,051 | 2,068 | 2,025 | 2,041 | 1,255,100 | 2,041 |
| 2017-01-24 | 2,012 | 2,044 | 2,012 | 2,035 | 703,100 | 2,035 |
| 2017-01-23 | 2,030 | 2,036 | 2,011 | 2,011 | 988,900 | 2,011 |
| 2017-01-20 | 2,022 | 2,050 | 2,003 | 2,041 | 867,400 | 2,041 |
| 2017-01-19 | 2,011 | 2,061 | 2,000 | 2,041 | 1,096,700 | 2,041 |
| 2017-01-18 | 2,009 | 2,034 | 1,997 | 2,005 | 1,423,000 | 2,005 |
| 2017-01-17 | 2,015 | 2,032 | 1,992 | 2,002 | 1,312,900 | 2,002 |
| 2017-01-16 | 2,086 | 2,094 | 2,031 | 2,039 | 1,058,800 | 2,039 |
| 2017-01-13 | 2,030 | 2,062 | 2,015 | 2,059 | 990,700 | 2,059 |
| 2017-01-12 | 2,057 | 2,065 | 2,017 | 2,055 | 2,542,700 | 2,055 |
| 2017-01-11 | 2,076 | 2,083 | 2,000 | 2,010 | 2,415,900 | 2,010 |
| 2017-01-10 | 2,090 | 2,132 | 2,080 | 2,099 | 1,476,000 | 2,099 |
| 2017-01-06 | 2,055 | 2,114 | 2,050 | 2,098 | 1,633,800 | 2,098 |
| 2017-01-05 | 2,057 | 2,086 | 2,039 | 2,083 | 1,069,000 | 2,083 |
| 2017-01-04 | 2,023 | 2,063 | 2,011 | 2,057 | 1,366,100 | 2,057 |
分割・併合履歴 ： [2016-09-28]1株→3株 [2011-01-27]1株→300株 [2009-02-24]1株→3株
