3104 富士紡ホールディングス(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 | 3,750 | 3,750 | 3,715 | 3,725 | 21,500 | 3,725 |
| 2017-12-28 | 3,780 | 3,815 | 3,710 | 3,725 | 40,800 | 3,725 |
| 2017-12-27 | 3,760 | 3,795 | 3,740 | 3,795 | 30,200 | 3,795 |
| 2017-12-26 | 3,715 | 3,750 | 3,715 | 3,725 | 30,700 | 3,725 |
| 2017-12-25 | 3,750 | 3,775 | 3,705 | 3,715 | 31,800 | 3,715 |
| 2017-12-22 | 3,800 | 3,830 | 3,750 | 3,770 | 72,800 | 3,770 |
| 2017-12-21 | 3,750 | 3,820 | 3,725 | 3,800 | 67,100 | 3,800 |
| 2017-12-20 | 3,710 | 3,780 | 3,705 | 3,765 | 55,700 | 3,765 |
| 2017-12-19 | 3,740 | 3,765 | 3,685 | 3,710 | 52,800 | 3,710 |
| 2017-12-18 | 3,680 | 3,735 | 3,665 | 3,710 | 68,400 | 3,710 |
| 2017-12-15 | 3,605 | 3,635 | 3,575 | 3,635 | 67,300 | 3,635 |
| 2017-12-14 | 3,505 | 3,620 | 3,490 | 3,620 | 74,100 | 3,620 |
| 2017-12-13 | 3,610 | 3,620 | 3,470 | 3,485 | 79,000 | 3,485 |
| 2017-12-12 | 3,590 | 3,630 | 3,555 | 3,585 | 51,800 | 3,585 |
| 2017-12-11 | 3,620 | 3,675 | 3,585 | 3,600 | 59,100 | 3,600 |
| 2017-12-08 | 3,585 | 3,665 | 3,580 | 3,590 | 72,100 | 3,590 |
| 2017-12-07 | 3,605 | 3,665 | 3,585 | 3,645 | 68,300 | 3,645 |
| 2017-12-06 | 3,600 | 3,620 | 3,575 | 3,605 | 75,800 | 3,605 |
| 2017-12-05 | 3,480 | 3,620 | 3,480 | 3,600 | 97,800 | 3,600 |
| 2017-12-04 | 3,500 | 3,540 | 3,480 | 3,480 | 55,400 | 3,480 |
| 2017-12-01 | 3,475 | 3,510 | 3,475 | 3,490 | 52,800 | 3,490 |
| 2017-11-30 | 3,455 | 3,485 | 3,425 | 3,485 | 63,800 | 3,485 |
| 2017-11-29 | 3,510 | 3,510 | 3,435 | 3,440 | 65,900 | 3,440 |
| 2017-11-28 | 3,510 | 3,510 | 3,450 | 3,495 | 68,900 | 3,495 |
| 2017-11-27 | 3,525 | 3,535 | 3,465 | 3,470 | 77,700 | 3,470 |
| 2017-11-24 | 3,535 | 3,570 | 3,530 | 3,540 | 32,000 | 3,540 |
| 2017-11-22 | 3,490 | 3,550 | 3,470 | 3,535 | 80,200 | 3,535 |
| 2017-11-21 | 3,480 | 3,515 | 3,460 | 3,500 | 67,000 | 3,500 |
| 2017-11-20 | 3,500 | 3,515 | 3,455 | 3,460 | 72,700 | 3,460 |
| 2017-11-17 | 3,525 | 3,540 | 3,440 | 3,465 | 112,400 | 3,465 |
| 2017-11-16 | 3,515 | 3,560 | 3,490 | 3,490 | 145,100 | 3,490 |
| 2017-11-15 | 3,550 | 3,580 | 3,495 | 3,545 | 122,800 | 3,545 |
| 2017-11-13 | 3,545 | 3,640 | 3,510 | 3,595 | 129,600 | 3,595 |
| 2017-11-10 | 3,460 | 3,565 | 3,460 | 3,540 | 101,400 | 3,540 |
| 2017-11-09 | 3,560 | 3,565 | 3,470 | 3,510 | 109,800 | 3,510 |
| 2017-11-08 | 3,535 | 3,595 | 3,505 | 3,550 | 122,200 | 3,550 |
| 2017-11-07 | 3,460 | 3,550 | 3,460 | 3,535 | 116,600 | 3,535 |
| 2017-11-06 | 3,500 | 3,530 | 3,460 | 3,480 | 111,900 | 3,480 |
| 2017-11-02 | 3,510 | 3,530 | 3,445 | 3,450 | 117,700 | 3,450 |
| 2017-11-01 | 3,610 | 3,650 | 3,500 | 3,510 | 166,700 | 3,510 |
| 2017-10-31 | 4,010 | 4,100 | 3,555 | 3,575 | 266,800 | 3,575 |
| 2017-10-30 | 4,030 | 4,060 | 3,945 | 3,990 | 164,300 | 3,990 |
| 2017-10-27 | 3,980 | 4,020 | 3,955 | 4,005 | 52,200 | 4,005 |
| 2017-10-26 | 3,910 | 3,990 | 3,800 | 3,975 | 55,100 | 3,975 |
| 2017-10-25 | 3,965 | 3,995 | 3,915 | 3,920 | 63,500 | 3,920 |
| 2017-10-24 | 3,900 | 3,970 | 3,890 | 3,965 | 34,500 | 3,965 |
| 2017-10-23 | 3,920 | 3,955 | 3,895 | 3,905 | 40,900 | 3,905 |
| 2017-10-20 | 3,860 | 3,925 | 3,860 | 3,895 | 34,600 | 3,895 |
| 2017-10-19 | 3,875 | 3,900 | 3,850 | 3,885 | 29,500 | 3,885 |
| 2017-10-18 | 3,870 | 3,895 | 3,855 | 3,875 | 31,300 | 3,875 |
| 2017-10-17 | 3,860 | 3,885 | 3,840 | 3,870 | 39,600 | 3,870 |
| 2017-10-16 | 3,890 | 3,920 | 3,865 | 3,870 | 31,000 | 3,870 |
| 2017-10-13 | 3,875 | 3,985 | 3,875 | 3,910 | 58,600 | 3,910 |
| 2017-10-12 | 3,910 | 3,910 | 3,845 | 3,860 | 28,800 | 3,860 |
| 2017-10-11 | 3,900 | 3,920 | 3,870 | 3,900 | 42,500 | 3,900 |
| 2017-10-10 | 3,785 | 3,890 | 3,785 | 3,890 | 52,300 | 3,890 |
| 2017-10-06 | 3,815 | 3,815 | 3,750 | 3,770 | 51,300 | 3,770 |
| 2017-10-05 | 3,850 | 3,865 | 3,825 | 3,830 | 14,400 | 3,830 |
| 2017-10-04 | 3,915 | 3,925 | 3,845 | 3,855 | 27,800 | 3,855 |
| 2017-10-03 | 3,935 | 3,945 | 3,895 | 3,910 | 49,300 | 3,910 |
| 2017-10-02 | 3,920 | 3,945 | 3,880 | 3,895 | 50,100 | 3,895 |
| 2017-09-29 | 3,850 | 3,910 | 3,835 | 3,880 | 51,800 | 3,880 |
| 2017-09-28 | 3,760 | 3,845 | 3,740 | 3,835 | 55,200 | 3,835 |
| 2017-09-27 | 3,750 | 3,760 | 3,720 | 3,750 | 17,900 | 3,750 |
| 2017-09-26 | 3,700 | 3,745 | 3,690 | 3,745 | 34,900 | 3,745 |
| 2017-09-25 | 3,660 | 3,735 | 3,645 | 3,730 | 27,300 | 3,730 |
| 2017-09-22 | 3,700 | 3,700 | 3,650 | 3,650 | 21,200 | 3,650 |
| 2017-09-21 | 3,670 | 3,705 | 3,665 | 3,680 | 22,300 | 3,680 |
| 2017-09-20 | 3,750 | 3,750 | 3,670 | 3,670 | 35,200 | 3,670 |
| 2017-09-19 | 3,720 | 3,770 | 3,715 | 3,760 | 36,900 | 3,760 |
| 2017-09-15 | 3,680 | 3,730 | 3,680 | 3,715 | 45,600 | 3,715 |
| 2017-09-14 | 3,710 | 3,760 | 3,645 | 3,680 | 54,600 | 3,680 |
| 2017-09-13 | 3,685 | 3,745 | 3,645 | 3,735 | 102,100 | 3,735 |
| 2017-09-12 | 3,740 | 3,765 | 3,705 | 3,750 | 66,300 | 3,750 |
| 2017-09-11 | 3,705 | 3,740 | 3,695 | 3,705 | 26,000 | 3,705 |
| 2017-09-08 | 3,665 | 3,720 | 3,645 | 3,685 | 67,800 | 3,685 |
| 2017-09-07 | 3,540 | 3,670 | 3,515 | 3,660 | 93,300 | 3,660 |
| 2017-09-06 | 3,460 | 3,530 | 3,350 | 3,520 | 52,000 | 3,520 |
| 2017-09-05 | 3,465 | 3,555 | 3,465 | 3,490 | 76,400 | 3,490 |
| 2017-09-04 | 3,495 | 3,495 | 3,430 | 3,460 | 52,100 | 3,460 |
| 2017-09-01 | 3,390 | 3,545 | 3,365 | 3,525 | 88,700 | 3,525 |
| 2017-08-31 | 3,405 | 3,405 | 3,345 | 3,360 | 49,300 | 3,360 |
| 2017-08-30 | 3,390 | 3,400 | 3,345 | 3,380 | 35,100 | 3,380 |
| 2017-08-29 | 3,380 | 3,395 | 3,340 | 3,380 | 34,900 | 3,380 |
| 2017-08-28 | 3,435 | 3,465 | 3,375 | 3,380 | 46,200 | 3,380 |
| 2017-08-25 | 3,375 | 3,405 | 3,370 | 3,390 | 23,400 | 3,390 |
| 2017-08-24 | 3,355 | 3,390 | 3,350 | 3,380 | 32,000 | 3,380 |
| 2017-08-23 | 3,375 | 3,395 | 3,340 | 3,345 | 43,400 | 3,345 |
| 2017-08-22 | 3,385 | 3,405 | 3,365 | 3,370 | 16,900 | 3,370 |
| 2017-08-21 | 3,320 | 3,410 | 3,320 | 3,385 | 45,800 | 3,385 |
| 2017-08-18 | 3,375 | 3,375 | 3,305 | 3,320 | 60,600 | 3,320 |
| 2017-08-17 | 3,410 | 3,425 | 3,380 | 3,395 | 33,200 | 3,395 |
| 2017-08-16 | 3,420 | 3,455 | 3,400 | 3,410 | 34,900 | 3,410 |
| 2017-08-15 | 3,460 | 3,510 | 3,425 | 3,430 | 40,700 | 3,430 |
| 2017-08-14 | 3,405 | 3,435 | 3,370 | 3,410 | 44,800 | 3,410 |
| 2017-08-10 | 3,505 | 3,525 | 3,445 | 3,460 | 41,000 | 3,460 |
| 2017-08-09 | 3,545 | 3,560 | 3,470 | 3,490 | 68,000 | 3,490 |
| 2017-08-08 | 3,600 | 3,715 | 3,545 | 3,550 | 94,600 | 3,550 |
| 2017-08-07 | 3,635 | 3,675 | 3,620 | 3,635 | 52,700 | 3,635 |
| 2017-08-04 | 3,570 | 3,625 | 3,550 | 3,615 | 61,100 | 3,615 |
| 2017-08-03 | 3,515 | 3,645 | 3,505 | 3,605 | 76,500 | 3,605 |
| 2017-08-02 | 3,435 | 3,590 | 3,435 | 3,535 | 95,000 | 3,535 |
| 2017-08-01 | 3,370 | 3,435 | 3,360 | 3,435 | 84,600 | 3,435 |
| 2017-07-31 | 3,320 | 3,375 | 3,295 | 3,345 | 106,200 | 3,345 |
| 2017-07-28 | 3,690 | 3,750 | 3,305 | 3,315 | 247,800 | 3,315 |
| 2017-07-27 | 3,585 | 3,715 | 3,585 | 3,675 | 127,400 | 3,675 |
| 2017-07-26 | 3,520 | 3,590 | 3,520 | 3,585 | 102,600 | 3,585 |
| 2017-07-25 | 3,515 | 3,580 | 3,500 | 3,515 | 87,500 | 3,515 |
| 2017-07-24 | 3,430 | 3,505 | 3,430 | 3,505 | 58,000 | 3,505 |
| 2017-07-21 | 3,365 | 3,450 | 3,365 | 3,430 | 70,300 | 3,430 |
| 2017-07-20 | 3,370 | 3,390 | 3,350 | 3,370 | 47,500 | 3,370 |
| 2017-07-19 | 3,355 | 3,420 | 3,355 | 3,380 | 68,400 | 3,380 |
| 2017-07-18 | 3,355 | 3,420 | 3,330 | 3,375 | 96,400 | 3,375 |
| 2017-07-14 | 3,340 | 3,350 | 3,285 | 3,345 | 62,400 | 3,345 |
| 2017-07-13 | 3,255 | 3,305 | 3,235 | 3,295 | 36,800 | 3,295 |
| 2017-07-12 | 3,265 | 3,270 | 3,220 | 3,255 | 33,100 | 3,255 |
| 2017-07-11 | 3,265 | 3,280 | 3,245 | 3,265 | 28,600 | 3,265 |
| 2017-07-10 | 3,330 | 3,330 | 3,265 | 3,265 | 35,500 | 3,265 |
| 2017-07-07 | 3,260 | 3,320 | 3,260 | 3,310 | 49,300 | 3,310 |
| 2017-07-06 | 3,240 | 3,285 | 3,220 | 3,285 | 49,400 | 3,285 |
| 2017-07-05 | 3,180 | 3,230 | 3,170 | 3,230 | 38,300 | 3,230 |
| 2017-07-04 | 3,255 | 3,255 | 3,170 | 3,185 | 50,600 | 3,185 |
| 2017-07-03 | 3,155 | 3,265 | 3,155 | 3,255 | 67,400 | 3,255 |
| 2017-06-30 | 3,170 | 3,180 | 3,140 | 3,155 | 62,800 | 3,155 |
| 2017-06-29 | 3,245 | 3,250 | 3,195 | 3,200 | 44,300 | 3,200 |
| 2017-06-28 | 3,230 | 3,245 | 3,215 | 3,230 | 50,600 | 3,230 |
| 2017-06-27 | 3,285 | 3,295 | 3,200 | 3,230 | 74,800 | 3,230 |
| 2017-06-26 | 3,355 | 3,355 | 3,275 | 3,280 | 40,600 | 3,280 |
| 2017-06-23 | 3,330 | 3,400 | 3,315 | 3,335 | 99,000 | 3,335 |
| 2017-06-22 | 3,310 | 3,325 | 3,300 | 3,320 | 18,500 | 3,320 |
| 2017-06-21 | 3,300 | 3,315 | 3,270 | 3,280 | 29,500 | 3,280 |
| 2017-06-20 | 3,240 | 3,340 | 3,230 | 3,290 | 79,000 | 3,290 |
| 2017-06-19 | 3,220 | 3,235 | 3,195 | 3,220 | 70,600 | 3,220 |
| 2017-06-16 | 3,200 | 3,225 | 3,170 | 3,205 | 48,200 | 3,205 |
| 2017-06-15 | 3,245 | 3,255 | 3,190 | 3,200 | 38,100 | 3,200 |
| 2017-06-14 | 3,290 | 3,290 | 3,235 | 3,245 | 35,100 | 3,245 |
| 2017-06-13 | 3,275 | 3,305 | 3,265 | 3,275 | 44,600 | 3,275 |
| 2017-06-12 | 3,235 | 3,275 | 3,225 | 3,265 | 27,900 | 3,265 |
| 2017-06-09 | 3,250 | 3,275 | 3,225 | 3,230 | 54,200 | 3,230 |
| 2017-06-08 | 3,310 | 3,325 | 3,280 | 3,285 | 30,900 | 3,285 |
| 2017-06-07 | 3,325 | 3,325 | 3,300 | 3,310 | 33,000 | 3,310 |
| 2017-06-06 | 3,365 | 3,365 | 3,310 | 3,310 | 36,000 | 3,310 |
| 2017-06-05 | 3,305 | 3,375 | 3,305 | 3,365 | 67,300 | 3,365 |
| 2017-06-02 | 3,275 | 3,315 | 3,270 | 3,305 | 49,200 | 3,305 |
| 2017-06-01 | 3,275 | 3,315 | 3,275 | 3,275 | 41,800 | 3,275 |
| 2017-05-31 | 3,270 | 3,310 | 3,250 | 3,290 | 46,500 | 3,290 |
| 2017-05-30 | 3,210 | 3,270 | 3,185 | 3,260 | 41,300 | 3,260 |
| 2017-05-29 | 3,235 | 3,235 | 3,195 | 3,195 | 46,200 | 3,195 |
| 2017-05-26 | 3,260 | 3,275 | 3,250 | 3,250 | 56,900 | 3,250 |
| 2017-05-25 | 3,260 | 3,280 | 3,250 | 3,265 | 47,700 | 3,265 |
| 2017-05-24 | 3,265 | 3,270 | 3,235 | 3,260 | 73,900 | 3,260 |
| 2017-05-23 | 3,310 | 3,310 | 3,265 | 3,270 | 49,600 | 3,270 |
| 2017-05-22 | 3,305 | 3,315 | 3,275 | 3,305 | 31,000 | 3,305 |
| 2017-05-19 | 3,290 | 3,320 | 3,275 | 3,305 | 56,600 | 3,305 |
| 2017-05-18 | 3,240 | 3,310 | 3,235 | 3,290 | 64,100 | 3,290 |
| 2017-05-17 | 3,300 | 3,335 | 3,265 | 3,310 | 112,700 | 3,310 |
| 2017-05-16 | 3,200 | 3,315 | 3,200 | 3,300 | 194,100 | 3,300 |
| 2017-05-15 | 2,915 | 3,195 | 2,915 | 3,195 | 157,100 | 3,195 |
| 2017-05-12 | 3,110 | 3,135 | 2,910 | 2,992 | 134,300 | 2,992 |
| 2017-05-11 | 3,170 | 3,170 | 3,110 | 3,145 | 39,000 | 3,145 |
| 2017-05-10 | 3,130 | 3,170 | 3,130 | 3,160 | 65,900 | 3,160 |
| 2017-05-09 | 3,140 | 3,140 | 3,095 | 3,125 | 69,100 | 3,125 |
| 2017-05-08 | 3,090 | 3,160 | 3,090 | 3,145 | 68,500 | 3,145 |
| 2017-05-02 | 3,020 | 3,100 | 3,020 | 3,080 | 73,100 | 3,080 |
| 2017-05-01 | 3,035 | 3,075 | 3,010 | 3,065 | 45,700 | 3,065 |
| 2017-04-28 | 3,045 | 3,050 | 3,010 | 3,040 | 33,600 | 3,040 |
| 2017-04-27 | 3,030 | 3,035 | 3,010 | 3,025 | 40,400 | 3,025 |
| 2017-04-26 | 2,987 | 3,040 | 2,987 | 3,040 | 53,600 | 3,040 |
| 2017-04-25 | 2,973 | 2,990 | 2,971 | 2,982 | 18,700 | 2,982 |
| 2017-04-24 | 2,969 | 2,989 | 2,965 | 2,973 | 24,100 | 2,973 |
| 2017-04-21 | 2,963 | 2,967 | 2,944 | 2,960 | 22,100 | 2,960 |
| 2017-04-20 | 2,969 | 2,969 | 2,920 | 2,920 | 34,400 | 2,920 |
| 2017-04-19 | 2,860 | 2,978 | 2,854 | 2,954 | 80,900 | 2,954 |
| 2017-04-18 | 2,876 | 2,891 | 2,855 | 2,865 | 25,900 | 2,865 |
| 2017-04-17 | 2,781 | 2,844 | 2,781 | 2,839 | 46,000 | 2,839 |
| 2017-04-14 | 2,851 | 2,859 | 2,820 | 2,820 | 43,400 | 2,820 |
| 2017-04-13 | 2,860 | 2,864 | 2,820 | 2,851 | 49,800 | 2,851 |
| 2017-04-12 | 2,909 | 2,920 | 2,890 | 2,912 | 64,400 | 2,912 |
| 2017-04-11 | 2,959 | 2,961 | 2,925 | 2,932 | 53,100 | 2,932 |
| 2017-04-10 | 2,951 | 2,968 | 2,946 | 2,962 | 43,900 | 2,962 |
| 2017-04-07 | 2,970 | 2,970 | 2,915 | 2,939 | 43,400 | 2,939 |
| 2017-04-06 | 2,984 | 2,985 | 2,916 | 2,936 | 85,100 | 2,936 |
| 2017-04-05 | 3,020 | 3,035 | 2,978 | 2,986 | 55,700 | 2,986 |
| 2017-04-04 | 3,045 | 3,065 | 3,000 | 3,020 | 76,800 | 3,020 |
| 2017-04-03 | 3,070 | 3,070 | 3,040 | 3,045 | 55,300 | 3,045 |
| 2017-03-31 | 3,170 | 3,170 | 3,075 | 3,075 | 67,800 | 3,075 |
| 2017-03-30 | 3,150 | 3,160 | 3,130 | 3,140 | 66,100 | 3,140 |
| 2017-03-29 | 3,160 | 3,185 | 3,145 | 3,165 | 31,900 | 3,165 |
| 2017-03-28 | 3,160 | 3,220 | 3,140 | 3,220 | 70,200 | 3,220 |
| 2017-03-27 | 3,165 | 3,170 | 3,115 | 3,120 | 98,300 | 3,120 |
| 2017-03-24 | 3,210 | 3,210 | 3,155 | 3,185 | 71,600 | 3,185 |
| 2017-03-23 | 3,270 | 3,270 | 3,190 | 3,195 | 85,900 | 3,195 |
| 2017-03-22 | 3,255 | 3,300 | 3,235 | 3,265 | 95,000 | 3,265 |
| 2017-03-21 | 3,235 | 3,275 | 3,230 | 3,270 | 67,400 | 3,270 |
| 2017-03-17 | 3,270 | 3,270 | 3,240 | 3,255 | 47,200 | 3,255 |
| 2017-03-16 | 3,250 | 3,280 | 3,250 | 3,275 | 33,700 | 3,275 |
| 2017-03-15 | 3,280 | 3,300 | 3,250 | 3,260 | 46,000 | 3,260 |
| 2017-03-14 | 3,295 | 3,305 | 3,280 | 3,295 | 34,200 | 3,295 |
| 2017-03-13 | 3,320 | 3,335 | 3,285 | 3,290 | 53,600 | 3,290 |
| 2017-03-10 | 3,290 | 3,330 | 3,280 | 3,315 | 81,800 | 3,315 |
| 2017-03-09 | 3,275 | 3,290 | 3,265 | 3,275 | 30,500 | 3,275 |
| 2017-03-08 | 3,280 | 3,285 | 3,235 | 3,260 | 99,900 | 3,260 |
| 2017-03-07 | 3,290 | 3,310 | 3,255 | 3,275 | 81,300 | 3,275 |
| 2017-03-06 | 3,305 | 3,310 | 3,280 | 3,290 | 62,700 | 3,290 |
| 2017-03-03 | 3,285 | 3,295 | 3,275 | 3,295 | 58,800 | 3,295 |
| 2017-03-02 | 3,340 | 3,360 | 3,280 | 3,280 | 76,000 | 3,280 |
| 2017-03-01 | 3,295 | 3,320 | 3,255 | 3,320 | 87,700 | 3,320 |
| 2017-02-28 | 3,255 | 3,285 | 3,240 | 3,255 | 68,300 | 3,255 |
| 2017-02-27 | 3,300 | 3,315 | 3,225 | 3,235 | 115,400 | 3,235 |
| 2017-02-24 | 3,345 | 3,360 | 3,300 | 3,330 | 62,700 | 3,330 |
| 2017-02-23 | 3,370 | 3,395 | 3,330 | 3,365 | 69,600 | 3,365 |
| 2017-02-22 | 3,400 | 3,410 | 3,365 | 3,385 | 65,700 | 3,385 |
| 2017-02-21 | 3,370 | 3,440 | 3,370 | 3,400 | 71,200 | 3,400 |
| 2017-02-20 | 3,470 | 3,470 | 3,340 | 3,365 | 117,400 | 3,365 |
| 2017-02-17 | 3,455 | 3,510 | 3,445 | 3,465 | 119,800 | 3,465 |
| 2017-02-16 | 3,345 | 3,460 | 3,320 | 3,445 | 158,200 | 3,445 |
| 2017-02-15 | 3,295 | 3,315 | 3,270 | 3,285 | 62,900 | 3,285 |
| 2017-02-14 | 3,270 | 3,300 | 3,255 | 3,260 | 67,600 | 3,260 |
| 2017-02-13 | 3,235 | 3,280 | 3,235 | 3,270 | 49,700 | 3,270 |
| 2017-02-10 | 3,260 | 3,265 | 3,195 | 3,215 | 77,200 | 3,215 |
| 2017-02-09 | 3,260 | 3,285 | 3,230 | 3,240 | 56,700 | 3,240 |
| 2017-02-08 | 3,255 | 3,280 | 3,225 | 3,280 | 38,700 | 3,280 |
| 2017-02-07 | 3,250 | 3,255 | 3,210 | 3,240 | 55,800 | 3,240 |
| 2017-02-06 | 3,300 | 3,330 | 3,255 | 3,260 | 63,900 | 3,260 |
| 2017-02-03 | 3,340 | 3,365 | 3,290 | 3,310 | 65,700 | 3,310 |
| 2017-02-02 | 3,360 | 3,375 | 3,325 | 3,355 | 101,100 | 3,355 |
| 2017-02-01 | 3,400 | 3,410 | 3,265 | 3,360 | 163,000 | 3,360 |
| 2017-01-31 | 3,535 | 3,590 | 3,300 | 3,360 | 245,300 | 3,360 |
| 2017-01-30 | 3,530 | 3,565 | 3,525 | 3,535 | 61,800 | 3,535 |
| 2017-01-27 | 3,575 | 3,575 | 3,515 | 3,535 | 48,900 | 3,535 |
| 2017-01-26 | 3,555 | 3,575 | 3,490 | 3,560 | 77,900 | 3,560 |
| 2017-01-25 | 3,495 | 3,525 | 3,465 | 3,515 | 48,100 | 3,515 |
| 2017-01-24 | 3,485 | 3,485 | 3,430 | 3,450 | 50,200 | 3,450 |
| 2017-01-23 | 3,435 | 3,525 | 3,425 | 3,495 | 58,600 | 3,495 |
| 2017-01-20 | 3,455 | 3,495 | 3,425 | 3,440 | 45,900 | 3,440 |
| 2017-01-19 | 3,430 | 3,465 | 3,420 | 3,455 | 25,200 | 3,455 |
| 2017-01-18 | 3,385 | 3,420 | 3,365 | 3,400 | 37,800 | 3,400 |
| 2017-01-17 | 3,450 | 3,455 | 3,415 | 3,420 | 34,700 | 3,420 |
| 2017-01-16 | 3,475 | 3,485 | 3,435 | 3,465 | 29,300 | 3,465 |
| 2017-01-13 | 3,460 | 3,495 | 3,460 | 3,475 | 77,400 | 3,475 |
| 2017-01-12 | 3,505 | 3,525 | 3,450 | 3,485 | 79,100 | 3,485 |
| 2017-01-11 | 3,465 | 3,515 | 3,450 | 3,505 | 59,800 | 3,505 |
| 2017-01-10 | 3,440 | 3,490 | 3,415 | 3,450 | 102,200 | 3,450 |
| 2017-01-06 | 3,405 | 3,410 | 3,325 | 3,395 | 120,900 | 3,395 |
| 2017-01-05 | 3,425 | 3,470 | 3,375 | 3,455 | 121,100 | 3,455 |
| 2017-01-04 | 3,335 | 3,355 | 3,295 | 3,355 | 89,800 | 3,355 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
