3097 (株)物語コーポレーション 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 | 10,920 | 10,990 | 10,710 | 10,730 | 42,600 | 1,788.33 |
| 2017-12-28 | 11,240 | 11,420 | 10,880 | 10,920 | 88,500 | 1,820 |
| 2017-12-27 | 10,810 | 11,540 | 10,810 | 11,250 | 171,800 | 1,875 |
| 2017-12-26 | 10,540 | 10,980 | 10,500 | 10,770 | 180,000 | 1,795 |
| 2017-12-25 | 10,890 | 10,890 | 10,470 | 10,530 | 120,700 | 1,755 |
| 2017-12-22 | 10,890 | 10,930 | 10,760 | 10,810 | 59,200 | 1,801.67 |
| 2017-12-21 | 10,730 | 10,880 | 10,600 | 10,820 | 117,200 | 1,803.33 |
| 2017-12-20 | 10,820 | 11,030 | 10,640 | 10,700 | 95,100 | 1,783.33 |
| 2017-12-19 | 11,150 | 11,200 | 10,840 | 10,870 | 74,600 | 1,811.67 |
| 2017-12-18 | 11,160 | 11,490 | 11,060 | 11,160 | 74,900 | 1,860 |
| 2017-12-15 | 10,920 | 11,200 | 10,810 | 11,090 | 86,200 | 1,848.33 |
| 2017-12-14 | 11,700 | 11,790 | 10,680 | 11,020 | 193,900 | 1,836.67 |
| 2017-12-13 | 11,330 | 11,420 | 11,000 | 11,280 | 252,200 | 1,880 |
| 2017-12-12 | 10,630 | 11,310 | 10,430 | 11,310 | 393,800 | 1,885 |
| 2017-12-11 | 10,090 | 10,090 | 9,730 | 9,810 | 85,000 | 1,635 |
| 2017-12-08 | 9,590 | 10,070 | 9,560 | 10,050 | 130,400 | 1,675 |
| 2017-12-07 | 9,260 | 9,890 | 9,250 | 9,720 | 173,800 | 1,620 |
| 2017-12-06 | 9,100 | 9,400 | 8,910 | 9,110 | 156,100 | 1,518.33 |
| 2017-12-05 | 9,040 | 9,120 | 8,800 | 8,980 | 164,200 | 1,496.67 |
| 2017-12-04 | 9,510 | 9,630 | 9,190 | 9,210 | 82,100 | 1,535 |
| 2017-12-01 | 9,800 | 9,870 | 9,430 | 9,520 | 85,700 | 1,586.67 |
| 2017-11-30 | 10,340 | 10,530 | 9,720 | 9,790 | 143,100 | 1,631.67 |
| 2017-11-29 | 10,070 | 10,650 | 10,000 | 10,150 | 177,000 | 1,691.67 |
| 2017-11-28 | 10,050 | 10,260 | 9,700 | 9,880 | 149,900 | 1,646.67 |
| 2017-11-27 | 9,250 | 9,980 | 9,240 | 9,900 | 173,000 | 1,650 |
| 2017-11-24 | 9,150 | 9,240 | 9,040 | 9,200 | 45,500 | 1,533.33 |
| 2017-11-22 | 9,320 | 9,330 | 9,060 | 9,080 | 72,100 | 1,513.33 |
| 2017-11-21 | 9,200 | 9,330 | 9,040 | 9,300 | 67,000 | 1,550 |
| 2017-11-20 | 9,150 | 9,220 | 9,000 | 9,130 | 69,000 | 1,521.67 |
| 2017-11-17 | 9,530 | 9,540 | 9,120 | 9,150 | 78,500 | 1,525 |
| 2017-11-16 | 9,010 | 9,520 | 8,930 | 9,380 | 79,100 | 1,563.33 |
| 2017-11-15 | 9,240 | 9,440 | 9,050 | 9,110 | 86,200 | 1,518.33 |
| 2017-11-13 | 9,730 | 9,730 | 9,730 | 9,730 | 18,900 | 1,621.67 |
| 2017-11-10 | 8,000 | 8,290 | 8,000 | 8,230 | 42,400 | 1,371.67 |
| 2017-11-09 | 8,220 | 8,280 | 8,070 | 8,150 | 46,600 | 1,358.33 |
| 2017-11-08 | 8,270 | 8,300 | 8,130 | 8,220 | 24,900 | 1,370 |
| 2017-11-07 | 8,060 | 8,250 | 8,010 | 8,150 | 54,400 | 1,358.33 |
| 2017-11-06 | 8,390 | 8,390 | 8,090 | 8,130 | 67,500 | 1,355 |
| 2017-11-02 | 8,410 | 8,490 | 8,360 | 8,430 | 32,900 | 1,405 |
| 2017-11-01 | 8,450 | 8,450 | 8,260 | 8,430 | 51,900 | 1,405 |
| 2017-10-31 | 8,230 | 8,470 | 8,210 | 8,360 | 52,700 | 1,393.33 |
| 2017-10-30 | 8,330 | 8,480 | 8,100 | 8,180 | 62,100 | 1,363.33 |
| 2017-10-27 | 8,100 | 8,300 | 8,060 | 8,300 | 49,000 | 1,383.33 |
| 2017-10-26 | 7,930 | 8,080 | 7,920 | 8,080 | 47,000 | 1,346.67 |
| 2017-10-25 | 7,950 | 7,980 | 7,780 | 7,860 | 38,600 | 1,310 |
| 2017-10-24 | 7,700 | 8,080 | 7,690 | 7,950 | 103,200 | 1,325 |
| 2017-10-23 | 7,460 | 7,630 | 7,350 | 7,630 | 41,800 | 1,271.67 |
| 2017-10-20 | 7,280 | 7,450 | 7,240 | 7,420 | 27,700 | 1,236.67 |
| 2017-10-19 | 7,480 | 7,480 | 7,270 | 7,280 | 31,400 | 1,213.33 |
| 2017-10-18 | 7,580 | 7,590 | 7,350 | 7,410 | 44,700 | 1,235 |
| 2017-10-17 | 7,480 | 7,630 | 7,280 | 7,580 | 72,500 | 1,263.33 |
| 2017-10-16 | 7,280 | 7,470 | 7,170 | 7,450 | 63,400 | 1,241.67 |
| 2017-10-13 | 7,260 | 7,320 | 7,110 | 7,150 | 28,700 | 1,191.67 |
| 2017-10-12 | 7,290 | 7,340 | 7,210 | 7,250 | 29,200 | 1,208.33 |
| 2017-10-11 | 7,170 | 7,320 | 7,130 | 7,290 | 40,000 | 1,215 |
| 2017-10-10 | 7,030 | 7,140 | 6,950 | 7,130 | 30,500 | 1,188.33 |
| 2017-10-06 | 7,080 | 7,080 | 7,010 | 7,060 | 15,800 | 1,176.67 |
| 2017-10-05 | 7,090 | 7,170 | 7,020 | 7,040 | 23,100 | 1,173.33 |
| 2017-10-04 | 7,080 | 7,150 | 6,990 | 7,150 | 37,800 | 1,191.67 |
| 2017-10-03 | 7,300 | 7,360 | 7,060 | 7,070 | 49,600 | 1,178.33 |
| 2017-10-02 | 7,340 | 7,530 | 7,260 | 7,280 | 56,200 | 1,213.33 |
| 2017-09-29 | 7,430 | 7,460 | 7,260 | 7,280 | 41,000 | 1,213.33 |
| 2017-09-28 | 7,620 | 7,810 | 7,450 | 7,530 | 64,900 | 1,255 |
| 2017-09-27 | 7,370 | 7,650 | 7,330 | 7,620 | 52,900 | 1,270 |
| 2017-09-26 | 7,100 | 7,360 | 7,090 | 7,270 | 42,800 | 1,211.67 |
| 2017-09-25 | 6,970 | 7,110 | 6,970 | 7,070 | 17,500 | 1,178.33 |
| 2017-09-22 | 7,000 | 7,000 | 6,840 | 6,950 | 23,200 | 1,158.33 |
| 2017-09-21 | 7,160 | 7,160 | 6,940 | 6,950 | 25,100 | 1,158.33 |
| 2017-09-20 | 7,230 | 7,250 | 7,040 | 7,070 | 21,600 | 1,178.33 |
| 2017-09-19 | 7,120 | 7,230 | 7,060 | 7,180 | 34,100 | 1,196.67 |
| 2017-09-15 | 7,090 | 7,090 | 6,930 | 7,070 | 27,400 | 1,178.33 |
| 2017-09-14 | 6,910 | 7,140 | 6,850 | 7,090 | 63,600 | 1,181.67 |
| 2017-09-13 | 6,750 | 6,800 | 6,650 | 6,790 | 22,400 | 1,131.67 |
| 2017-09-12 | 6,820 | 6,840 | 6,680 | 6,680 | 22,300 | 1,113.33 |
| 2017-09-11 | 6,720 | 6,820 | 6,720 | 6,780 | 20,800 | 1,130 |
| 2017-09-08 | 6,710 | 6,800 | 6,700 | 6,710 | 30,400 | 1,118.33 |
| 2017-09-07 | 6,790 | 6,830 | 6,680 | 6,810 | 26,700 | 1,135 |
| 2017-09-06 | 6,690 | 6,850 | 6,650 | 6,790 | 36,300 | 1,131.67 |
| 2017-09-05 | 6,860 | 6,900 | 6,620 | 6,790 | 58,100 | 1,131.67 |
| 2017-09-04 | 7,010 | 7,040 | 6,860 | 6,870 | 27,400 | 1,145 |
| 2017-09-01 | 7,030 | 7,120 | 6,980 | 7,060 | 27,200 | 1,176.67 |
| 2017-08-31 | 7,050 | 7,060 | 6,940 | 6,990 | 26,800 | 1,165 |
| 2017-08-30 | 7,030 | 7,040 | 6,900 | 7,020 | 29,800 | 1,170 |
| 2017-08-29 | 7,130 | 7,140 | 6,850 | 7,030 | 46,500 | 1,171.67 |
| 2017-08-28 | 7,040 | 7,200 | 7,040 | 7,130 | 36,500 | 1,188.33 |
| 2017-08-25 | 6,950 | 7,030 | 6,900 | 7,000 | 37,100 | 1,166.67 |
| 2017-08-24 | 6,810 | 6,920 | 6,710 | 6,860 | 33,500 | 1,143.33 |
| 2017-08-23 | 6,920 | 7,080 | 6,800 | 6,800 | 51,300 | 1,133.33 |
| 2017-08-22 | 6,860 | 7,020 | 6,770 | 6,890 | 54,300 | 1,148.33 |
| 2017-08-21 | 6,870 | 6,980 | 6,660 | 6,950 | 83,200 | 1,158.33 |
| 2017-08-18 | 6,850 | 7,100 | 6,830 | 6,970 | 97,900 | 1,161.67 |
| 2017-08-17 | 6,670 | 6,850 | 6,660 | 6,760 | 52,100 | 1,126.67 |
| 2017-08-16 | 6,340 | 6,780 | 6,340 | 6,740 | 121,500 | 1,123.33 |
| 2017-08-15 | 6,400 | 6,400 | 6,090 | 6,300 | 91,400 | 1,050 |
| 2017-08-14 | 5,850 | 6,270 | 5,720 | 6,200 | 150,700 | 1,033.33 |
| 2017-08-10 | 5,800 | 5,840 | 5,770 | 5,840 | 17,100 | 973.33 |
| 2017-08-09 | 5,740 | 5,840 | 5,690 | 5,840 | 21,400 | 973.33 |
| 2017-08-08 | 5,790 | 5,800 | 5,710 | 5,720 | 12,900 | 953.33 |
| 2017-08-07 | 5,820 | 5,830 | 5,790 | 5,810 | 7,100 | 968.33 |
| 2017-08-04 | 5,740 | 5,800 | 5,720 | 5,790 | 9,300 | 965 |
| 2017-08-03 | 5,750 | 5,750 | 5,680 | 5,740 | 9,200 | 956.67 |
| 2017-08-02 | 5,760 | 5,760 | 5,720 | 5,750 | 7,700 | 958.33 |
| 2017-08-01 | 5,760 | 5,790 | 5,700 | 5,740 | 14,000 | 956.67 |
| 2017-07-31 | 5,680 | 5,780 | 5,650 | 5,760 | 16,300 | 960 |
| 2017-07-28 | 5,770 | 5,800 | 5,710 | 5,730 | 17,700 | 955 |
| 2017-07-27 | 5,760 | 5,830 | 5,720 | 5,770 | 23,800 | 961.67 |
| 2017-07-26 | 5,770 | 5,840 | 5,710 | 5,800 | 24,200 | 966.67 |
| 2017-07-25 | 5,800 | 5,800 | 5,640 | 5,780 | 32,100 | 963.33 |
| 2017-07-24 | 5,490 | 5,850 | 5,480 | 5,840 | 74,600 | 973.33 |
| 2017-07-21 | 5,460 | 5,510 | 5,420 | 5,490 | 19,900 | 915 |
| 2017-07-20 | 5,530 | 5,560 | 5,460 | 5,470 | 25,000 | 911.67 |
| 2017-07-19 | 5,610 | 5,620 | 5,520 | 5,530 | 29,700 | 921.67 |
| 2017-07-18 | 5,520 | 5,610 | 5,500 | 5,580 | 33,800 | 930 |
| 2017-07-14 | 5,530 | 5,540 | 5,490 | 5,530 | 16,500 | 921.67 |
| 2017-07-13 | 5,570 | 5,570 | 5,530 | 5,540 | 15,600 | 923.33 |
| 2017-07-12 | 5,680 | 5,680 | 5,550 | 5,560 | 24,000 | 926.67 |
| 2017-07-11 | 5,590 | 5,680 | 5,570 | 5,670 | 13,700 | 945 |
| 2017-07-10 | 5,660 | 5,660 | 5,590 | 5,600 | 15,900 | 933.33 |
| 2017-07-07 | 5,640 | 5,660 | 5,590 | 5,600 | 12,200 | 933.33 |
| 2017-07-06 | 5,650 | 5,720 | 5,630 | 5,640 | 13,500 | 940 |
| 2017-07-05 | 5,600 | 5,670 | 5,560 | 5,660 | 26,800 | 943.33 |
| 2017-07-04 | 5,750 | 5,750 | 5,640 | 5,640 | 33,200 | 940 |
| 2017-07-03 | 5,780 | 5,830 | 5,690 | 5,740 | 32,200 | 956.67 |
| 2017-06-30 | 5,700 | 5,740 | 5,660 | 5,740 | 18,500 | 956.67 |
| 2017-06-29 | 5,640 | 5,780 | 5,630 | 5,760 | 32,000 | 960 |
| 2017-06-28 | 5,750 | 5,780 | 5,640 | 5,640 | 142,900 | 940 |
| 2017-06-27 | 5,930 | 5,950 | 5,830 | 5,840 | 141,900 | 973.33 |
| 2017-06-26 | 5,840 | 5,950 | 5,820 | 5,940 | 42,000 | 990 |
| 2017-06-23 | 5,820 | 5,890 | 5,780 | 5,850 | 61,100 | 975 |
| 2017-06-22 | 5,840 | 5,910 | 5,810 | 5,890 | 30,100 | 981.67 |
| 2017-06-21 | 5,940 | 5,940 | 5,850 | 5,850 | 54,400 | 975 |
| 2017-06-20 | 5,870 | 5,920 | 5,820 | 5,900 | 33,300 | 983.33 |
| 2017-06-19 | 5,750 | 5,830 | 5,720 | 5,780 | 21,700 | 963.33 |
| 2017-06-16 | 5,840 | 5,890 | 5,670 | 5,720 | 67,200 | 953.33 |
| 2017-06-15 | 6,000 | 6,050 | 5,850 | 5,900 | 42,800 | 983.33 |
| 2017-06-14 | 6,050 | 6,060 | 5,950 | 6,000 | 35,400 | 1,000 |
| 2017-06-13 | 5,870 | 6,040 | 5,870 | 6,010 | 60,400 | 1,001.67 |
| 2017-06-12 | 5,790 | 5,840 | 5,690 | 5,840 | 37,700 | 973.33 |
| 2017-06-09 | 5,620 | 5,810 | 5,600 | 5,790 | 72,400 | 965 |
| 2017-06-08 | 5,510 | 5,640 | 5,510 | 5,570 | 44,700 | 928.33 |
| 2017-06-07 | 5,410 | 5,520 | 5,390 | 5,510 | 35,800 | 918.33 |
| 2017-06-06 | 5,460 | 5,480 | 5,330 | 5,380 | 41,900 | 896.67 |
| 2017-06-05 | 5,460 | 5,540 | 5,440 | 5,460 | 50,100 | 910 |
| 2017-06-02 | 5,520 | 5,570 | 5,440 | 5,460 | 45,600 | 910 |
| 2017-06-01 | 5,440 | 5,540 | 5,440 | 5,520 | 26,100 | 920 |
| 2017-05-31 | 5,450 | 5,510 | 5,440 | 5,440 | 25,600 | 906.67 |
| 2017-05-30 | 5,530 | 5,530 | 5,420 | 5,460 | 23,000 | 910 |
| 2017-05-29 | 5,510 | 5,590 | 5,510 | 5,530 | 33,400 | 921.67 |
| 2017-05-26 | 5,690 | 5,690 | 5,490 | 5,490 | 46,400 | 915 |
| 2017-05-25 | 5,720 | 5,740 | 5,700 | 5,700 | 28,600 | 950 |
| 2017-05-24 | 5,700 | 5,740 | 5,680 | 5,720 | 32,400 | 953.33 |
| 2017-05-23 | 5,610 | 5,690 | 5,610 | 5,660 | 47,800 | 943.33 |
| 2017-05-22 | 5,480 | 5,660 | 5,440 | 5,640 | 62,700 | 940 |
| 2017-05-19 | 5,340 | 5,480 | 5,340 | 5,420 | 69,700 | 903.33 |
| 2017-05-18 | 5,200 | 5,330 | 5,200 | 5,330 | 32,300 | 888.33 |
| 2017-05-17 | 5,100 | 5,340 | 5,080 | 5,300 | 81,900 | 883.33 |
| 2017-05-16 | 5,030 | 5,060 | 4,985 | 5,060 | 33,600 | 843.33 |
| 2017-05-15 | 5,030 | 5,040 | 4,915 | 5,040 | 53,400 | 840 |
| 2017-05-12 | 5,070 | 5,120 | 5,040 | 5,110 | 14,300 | 851.67 |
| 2017-05-11 | 5,140 | 5,150 | 5,060 | 5,100 | 17,300 | 850 |
| 2017-05-10 | 5,190 | 5,190 | 5,120 | 5,130 | 13,600 | 855 |
| 2017-05-09 | 5,160 | 5,200 | 5,160 | 5,170 | 12,200 | 861.67 |
| 2017-05-08 | 5,090 | 5,170 | 5,090 | 5,160 | 18,200 | 860 |
| 2017-05-02 | 5,010 | 5,070 | 5,010 | 5,060 | 16,700 | 843.33 |
| 2017-05-01 | 5,000 | 5,020 | 4,980 | 5,000 | 36,200 | 833.33 |
| 2017-04-28 | 5,050 | 5,070 | 5,010 | 5,010 | 18,800 | 835 |
| 2017-04-27 | 5,080 | 5,110 | 5,040 | 5,070 | 22,400 | 845 |
| 2017-04-26 | 5,090 | 5,120 | 5,080 | 5,080 | 21,900 | 846.67 |
| 2017-04-25 | 5,170 | 5,180 | 5,070 | 5,090 | 32,400 | 848.33 |
| 2017-04-24 | 5,190 | 5,220 | 5,150 | 5,200 | 15,500 | 866.67 |
| 2017-04-21 | 5,260 | 5,260 | 5,160 | 5,190 | 13,200 | 865 |
| 2017-04-20 | 5,290 | 5,290 | 5,180 | 5,200 | 15,900 | 866.67 |
| 2017-04-19 | 5,090 | 5,280 | 5,090 | 5,250 | 37,100 | 875 |
| 2017-04-18 | 5,140 | 5,200 | 4,985 | 5,090 | 32,000 | 848.33 |
| 2017-04-17 | 5,050 | 5,160 | 5,050 | 5,140 | 30,900 | 856.67 |
| 2017-04-14 | 5,300 | 5,310 | 5,090 | 5,110 | 37,100 | 851.67 |
| 2017-04-13 | 5,250 | 5,360 | 5,240 | 5,330 | 50,400 | 888.33 |
| 2017-04-12 | 5,290 | 5,320 | 5,210 | 5,240 | 32,000 | 873.33 |
| 2017-04-11 | 5,270 | 5,340 | 5,250 | 5,330 | 38,000 | 888.33 |
| 2017-04-10 | 5,250 | 5,280 | 5,230 | 5,260 | 25,300 | 876.67 |
| 2017-04-07 | 5,170 | 5,230 | 5,160 | 5,200 | 50,600 | 866.67 |
| 2017-04-06 | 5,140 | 5,210 | 5,110 | 5,170 | 54,700 | 861.67 |
| 2017-04-05 | 5,080 | 5,160 | 5,080 | 5,160 | 23,600 | 860 |
| 2017-04-04 | 5,170 | 5,170 | 5,040 | 5,050 | 26,200 | 841.67 |
| 2017-04-03 | 5,120 | 5,200 | 5,120 | 5,180 | 29,900 | 863.33 |
| 2017-03-31 | 5,050 | 5,250 | 5,040 | 5,100 | 58,100 | 850 |
| 2017-03-30 | 5,070 | 5,100 | 4,995 | 5,000 | 37,700 | 833.33 |
| 2017-03-29 | 5,000 | 5,070 | 4,985 | 5,060 | 20,300 | 843.33 |
| 2017-03-28 | 4,970 | 5,020 | 4,970 | 5,000 | 24,900 | 833.33 |
| 2017-03-27 | 4,990 | 5,020 | 4,960 | 4,960 | 20,200 | 826.67 |
| 2017-03-24 | 4,965 | 5,080 | 4,960 | 5,070 | 19,800 | 845 |
| 2017-03-23 | 4,990 | 4,995 | 4,945 | 4,965 | 13,200 | 827.50 |
| 2017-03-22 | 5,030 | 5,030 | 4,980 | 4,990 | 15,800 | 831.67 |
| 2017-03-21 | 5,020 | 5,070 | 5,010 | 5,050 | 14,700 | 841.67 |
| 2017-03-17 | 5,010 | 5,060 | 4,965 | 5,020 | 35,300 | 836.67 |
| 2017-03-16 | 5,060 | 5,070 | 4,965 | 5,020 | 58,100 | 836.67 |
| 2017-03-15 | 5,200 | 5,210 | 5,110 | 5,110 | 35,900 | 851.67 |
| 2017-03-14 | 5,140 | 5,280 | 5,110 | 5,240 | 38,600 | 873.33 |
| 2017-03-13 | 5,150 | 5,200 | 5,120 | 5,170 | 27,900 | 861.67 |
| 2017-03-10 | 5,210 | 5,250 | 5,120 | 5,150 | 51,100 | 858.33 |
| 2017-03-09 | 5,150 | 5,360 | 5,140 | 5,180 | 108,500 | 863.33 |
| 2017-03-08 | 4,980 | 5,180 | 4,975 | 5,170 | 157,900 | 861.67 |
| 2017-03-07 | 4,750 | 4,960 | 4,745 | 4,850 | 128,700 | 808.33 |
| 2017-03-06 | 4,600 | 4,670 | 4,575 | 4,655 | 38,000 | 775.83 |
| 2017-03-03 | 4,560 | 4,605 | 4,560 | 4,590 | 25,200 | 765 |
| 2017-03-02 | 4,565 | 4,605 | 4,540 | 4,590 | 32,700 | 765 |
| 2017-03-01 | 4,560 | 4,580 | 4,515 | 4,565 | 18,300 | 760.83 |
| 2017-02-28 | 4,600 | 4,625 | 4,575 | 4,580 | 35,600 | 763.33 |
| 2017-02-27 | 4,630 | 4,635 | 4,585 | 4,600 | 27,500 | 766.67 |
| 2017-02-24 | 4,595 | 4,650 | 4,565 | 4,620 | 50,900 | 770 |
| 2017-02-23 | 4,535 | 4,600 | 4,535 | 4,565 | 68,300 | 760.83 |
| 2017-02-22 | 4,580 | 4,580 | 4,505 | 4,530 | 42,500 | 755 |
| 2017-02-21 | 4,470 | 4,585 | 4,470 | 4,540 | 65,800 | 756.67 |
| 2017-02-20 | 4,580 | 4,580 | 4,360 | 4,460 | 84,400 | 743.33 |
| 2017-02-17 | 4,500 | 4,600 | 4,485 | 4,580 | 89,200 | 763.33 |
| 2017-02-16 | 4,410 | 4,500 | 4,410 | 4,500 | 65,600 | 750 |
| 2017-02-15 | 4,355 | 4,425 | 4,350 | 4,415 | 91,100 | 735.83 |
| 2017-02-14 | 4,250 | 4,365 | 4,245 | 4,350 | 132,500 | 725 |
| 2017-02-13 | 4,110 | 4,205 | 4,110 | 4,185 | 69,700 | 697.50 |
| 2017-02-10 | 4,030 | 4,105 | 4,030 | 4,100 | 43,500 | 683.33 |
| 2017-02-09 | 4,030 | 4,030 | 4,000 | 4,020 | 10,600 | 670 |
| 2017-02-08 | 4,000 | 4,040 | 4,000 | 4,020 | 24,100 | 670 |
| 2017-02-07 | 4,010 | 4,015 | 3,990 | 4,010 | 19,200 | 668.33 |
| 2017-02-06 | 4,020 | 4,025 | 3,995 | 4,015 | 41,900 | 669.17 |
| 2017-02-03 | 4,035 | 4,055 | 4,000 | 4,015 | 29,300 | 669.17 |
| 2017-02-02 | 4,090 | 4,090 | 4,020 | 4,025 | 27,700 | 670.83 |
| 2017-02-01 | 4,095 | 4,105 | 4,070 | 4,090 | 24,300 | 681.67 |
| 2017-01-31 | 4,105 | 4,120 | 4,075 | 4,095 | 27,000 | 682.50 |
| 2017-01-30 | 4,065 | 4,135 | 4,050 | 4,105 | 59,100 | 684.17 |
| 2017-01-27 | 4,040 | 4,075 | 4,035 | 4,065 | 30,500 | 677.50 |
| 2017-01-26 | 4,020 | 4,030 | 4,000 | 4,030 | 36,500 | 671.67 |
| 2017-01-25 | 4,040 | 4,055 | 4,010 | 4,015 | 36,400 | 669.17 |
| 2017-01-24 | 4,050 | 4,055 | 4,015 | 4,020 | 27,900 | 670 |
| 2017-01-23 | 4,050 | 4,065 | 4,015 | 4,055 | 39,600 | 675.83 |
| 2017-01-20 | 4,075 | 4,075 | 4,010 | 4,030 | 39,000 | 671.67 |
| 2017-01-19 | 4,045 | 4,105 | 4,045 | 4,075 | 24,600 | 679.17 |
| 2017-01-18 | 4,050 | 4,065 | 4,010 | 4,030 | 53,300 | 671.67 |
| 2017-01-17 | 4,120 | 4,120 | 4,050 | 4,060 | 59,800 | 676.67 |
| 2017-01-16 | 4,160 | 4,185 | 4,110 | 4,120 | 51,900 | 686.67 |
| 2017-01-13 | 4,165 | 4,190 | 4,155 | 4,160 | 32,500 | 693.33 |
| 2017-01-12 | 4,230 | 4,235 | 4,155 | 4,160 | 64,500 | 693.33 |
| 2017-01-11 | 4,220 | 4,240 | 4,205 | 4,230 | 39,000 | 705 |
| 2017-01-10 | 4,245 | 4,255 | 4,205 | 4,220 | 57,100 | 703.33 |
| 2017-01-06 | 4,240 | 4,245 | 4,215 | 4,235 | 35,300 | 705.83 |
| 2017-01-05 | 4,210 | 4,245 | 4,185 | 4,240 | 63,600 | 706.67 |
| 2017-01-04 | 4,180 | 4,215 | 4,180 | 4,195 | 52,300 | 699.17 |
分割・併合履歴 ： [2023-02-27]1株→3株 [2021-02-25]1株→2株 [2010-11-26]1株→3株
