3191 (株)ジョイフル本田 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 | 3,465 | 3,520 | 3,460 | 3,505 | 58,300 | 1,752.50 |
| 2017-12-28 | 3,475 | 3,480 | 3,460 | 3,465 | 44,200 | 1,732.50 |
| 2017-12-27 | 3,495 | 3,515 | 3,485 | 3,505 | 79,800 | 1,752.50 |
| 2017-12-26 | 3,485 | 3,490 | 3,470 | 3,485 | 37,700 | 1,742.50 |
| 2017-12-25 | 3,455 | 3,470 | 3,445 | 3,465 | 33,000 | 1,732.50 |
| 2017-12-22 | 3,455 | 3,480 | 3,450 | 3,465 | 37,300 | 1,732.50 |
| 2017-12-21 | 3,440 | 3,465 | 3,430 | 3,455 | 36,300 | 1,727.50 |
| 2017-12-20 | 3,445 | 3,460 | 3,435 | 3,450 | 34,100 | 1,725 |
| 2017-12-19 | 3,465 | 3,470 | 3,440 | 3,455 | 56,100 | 1,727.50 |
| 2017-12-18 | 3,470 | 3,470 | 3,435 | 3,450 | 83,300 | 1,725 |
| 2017-12-15 | 3,490 | 3,490 | 3,420 | 3,465 | 128,900 | 1,732.50 |
| 2017-12-14 | 3,470 | 3,480 | 3,455 | 3,480 | 46,800 | 1,740 |
| 2017-12-13 | 3,480 | 3,485 | 3,450 | 3,455 | 57,100 | 1,727.50 |
| 2017-12-12 | 3,465 | 3,470 | 3,425 | 3,430 | 130,000 | 1,715 |
| 2017-12-11 | 3,395 | 3,420 | 3,380 | 3,415 | 94,700 | 1,707.50 |
| 2017-12-08 | 3,280 | 3,365 | 3,280 | 3,365 | 117,100 | 1,682.50 |
| 2017-12-07 | 3,310 | 3,325 | 3,290 | 3,305 | 60,400 | 1,652.50 |
| 2017-12-06 | 3,245 | 3,305 | 3,245 | 3,295 | 107,200 | 1,647.50 |
| 2017-12-05 | 3,250 | 3,270 | 3,245 | 3,260 | 61,200 | 1,630 |
| 2017-12-04 | 3,250 | 3,265 | 3,245 | 3,250 | 65,500 | 1,625 |
| 2017-12-01 | 3,200 | 3,235 | 3,195 | 3,220 | 71,400 | 1,610 |
| 2017-11-30 | 3,235 | 3,235 | 3,200 | 3,205 | 85,600 | 1,602.50 |
| 2017-11-29 | 3,225 | 3,235 | 3,200 | 3,235 | 53,500 | 1,617.50 |
| 2017-11-28 | 3,165 | 3,210 | 3,165 | 3,190 | 55,300 | 1,595 |
| 2017-11-27 | 3,160 | 3,190 | 3,145 | 3,170 | 54,300 | 1,585 |
| 2017-11-24 | 3,120 | 3,155 | 3,090 | 3,140 | 104,800 | 1,570 |
| 2017-11-22 | 3,070 | 3,115 | 3,070 | 3,080 | 70,900 | 1,540 |
| 2017-11-21 | 3,060 | 3,125 | 3,060 | 3,085 | 70,300 | 1,542.50 |
| 2017-11-20 | 2,999 | 3,070 | 2,993 | 3,050 | 59,100 | 1,525 |
| 2017-11-17 | 3,015 | 3,055 | 3,000 | 3,005 | 60,200 | 1,502.50 |
| 2017-11-16 | 2,980 | 3,040 | 2,968 | 3,015 | 84,500 | 1,507.50 |
| 2017-11-15 | 3,045 | 3,055 | 3,000 | 3,000 | 95,000 | 1,500 |
| 2017-11-13 | 3,105 | 3,115 | 3,065 | 3,080 | 78,000 | 1,540 |
| 2017-11-10 | 3,115 | 3,165 | 3,115 | 3,135 | 95,900 | 1,567.50 |
| 2017-11-09 | 3,120 | 3,190 | 3,120 | 3,145 | 90,400 | 1,572.50 |
| 2017-11-08 | 3,125 | 3,145 | 3,080 | 3,125 | 102,500 | 1,562.50 |
| 2017-11-07 | 3,240 | 3,255 | 3,175 | 3,185 | 191,700 | 1,592.50 |
| 2017-11-06 | 3,295 | 3,330 | 3,245 | 3,295 | 360,100 | 1,647.50 |
| 2017-11-02 | 3,070 | 3,095 | 3,050 | 3,085 | 67,900 | 1,542.50 |
| 2017-11-01 | 3,055 | 3,070 | 3,015 | 3,030 | 68,000 | 1,515 |
| 2017-10-31 | 3,060 | 3,065 | 3,030 | 3,055 | 34,800 | 1,527.50 |
| 2017-10-30 | 3,100 | 3,105 | 3,030 | 3,055 | 93,000 | 1,527.50 |
| 2017-10-27 | 3,065 | 3,095 | 3,060 | 3,085 | 71,500 | 1,542.50 |
| 2017-10-26 | 3,040 | 3,060 | 3,035 | 3,045 | 40,000 | 1,522.50 |
| 2017-10-25 | 3,050 | 3,055 | 3,025 | 3,035 | 58,700 | 1,517.50 |
| 2017-10-24 | 3,010 | 3,045 | 3,010 | 3,040 | 86,400 | 1,520 |
| 2017-10-23 | 3,005 | 3,005 | 2,985 | 3,005 | 71,300 | 1,502.50 |
| 2017-10-20 | 2,991 | 3,000 | 2,966 | 2,971 | 35,800 | 1,485.50 |
| 2017-10-19 | 2,972 | 3,000 | 2,972 | 2,993 | 47,200 | 1,496.50 |
| 2017-10-18 | 2,978 | 2,991 | 2,963 | 2,971 | 28,300 | 1,485.50 |
| 2017-10-17 | 3,005 | 3,005 | 2,974 | 2,978 | 53,600 | 1,489 |
| 2017-10-16 | 2,991 | 3,010 | 2,979 | 2,992 | 75,500 | 1,496 |
| 2017-10-13 | 2,979 | 2,996 | 2,961 | 2,989 | 46,600 | 1,494.50 |
| 2017-10-12 | 2,990 | 3,005 | 2,965 | 2,979 | 65,600 | 1,489.50 |
| 2017-10-11 | 2,965 | 2,986 | 2,959 | 2,975 | 42,300 | 1,487.50 |
| 2017-10-10 | 2,943 | 2,986 | 2,943 | 2,975 | 46,100 | 1,487.50 |
| 2017-10-06 | 2,990 | 2,990 | 2,946 | 2,949 | 37,500 | 1,474.50 |
| 2017-10-05 | 3,010 | 3,020 | 2,977 | 2,983 | 34,000 | 1,491.50 |
| 2017-10-04 | 2,989 | 3,010 | 2,970 | 3,005 | 50,300 | 1,502.50 |
| 2017-10-03 | 2,981 | 2,998 | 2,972 | 2,982 | 23,900 | 1,491 |
| 2017-10-02 | 2,988 | 2,995 | 2,962 | 2,970 | 49,100 | 1,485 |
| 2017-09-29 | 2,977 | 2,989 | 2,963 | 2,985 | 31,100 | 1,492.50 |
| 2017-09-28 | 2,987 | 2,990 | 2,952 | 2,976 | 36,200 | 1,488 |
| 2017-09-27 | 2,934 | 2,981 | 2,934 | 2,980 | 73,600 | 1,490 |
| 2017-09-26 | 2,933 | 2,949 | 2,913 | 2,933 | 74,400 | 1,466.50 |
| 2017-09-25 | 2,980 | 2,980 | 2,930 | 2,938 | 53,800 | 1,469 |
| 2017-09-22 | 2,965 | 2,986 | 2,946 | 2,950 | 54,900 | 1,475 |
| 2017-09-21 | 2,986 | 2,987 | 2,952 | 2,974 | 52,600 | 1,487 |
| 2017-09-20 | 2,930 | 2,974 | 2,926 | 2,973 | 75,000 | 1,486.50 |
| 2017-09-19 | 2,912 | 2,939 | 2,897 | 2,929 | 112,700 | 1,464.50 |
| 2017-09-15 | 2,900 | 2,904 | 2,852 | 2,868 | 173,400 | 1,434 |
| 2017-09-14 | 2,919 | 2,919 | 2,882 | 2,894 | 62,100 | 1,447 |
| 2017-09-13 | 2,912 | 2,912 | 2,876 | 2,889 | 59,100 | 1,444.50 |
| 2017-09-12 | 2,902 | 2,913 | 2,883 | 2,896 | 66,000 | 1,448 |
| 2017-09-11 | 2,866 | 2,902 | 2,839 | 2,857 | 91,400 | 1,428.50 |
| 2017-09-08 | 2,804 | 2,902 | 2,802 | 2,832 | 168,600 | 1,416 |
| 2017-09-07 | 2,943 | 2,956 | 2,817 | 2,821 | 275,300 | 1,410.50 |
| 2017-09-06 | 2,952 | 3,000 | 2,951 | 2,993 | 46,300 | 1,496.50 |
| 2017-09-05 | 3,005 | 3,020 | 2,971 | 2,973 | 93,400 | 1,486.50 |
| 2017-09-04 | 3,020 | 3,040 | 2,997 | 3,000 | 55,600 | 1,500 |
| 2017-09-01 | 3,065 | 3,075 | 3,030 | 3,030 | 30,600 | 1,515 |
| 2017-08-31 | 3,040 | 3,080 | 3,035 | 3,070 | 57,800 | 1,535 |
| 2017-08-30 | 3,040 | 3,065 | 3,025 | 3,035 | 51,000 | 1,517.50 |
| 2017-08-29 | 2,989 | 3,025 | 2,983 | 3,020 | 41,500 | 1,510 |
| 2017-08-28 | 3,005 | 3,025 | 2,989 | 3,010 | 37,100 | 1,505 |
| 2017-08-25 | 2,979 | 3,010 | 2,967 | 2,998 | 55,500 | 1,499 |
| 2017-08-24 | 3,010 | 3,015 | 2,985 | 2,985 | 62,300 | 1,492.50 |
| 2017-08-23 | 3,035 | 3,050 | 3,000 | 3,005 | 46,900 | 1,502.50 |
| 2017-08-22 | 3,005 | 3,030 | 3,005 | 3,020 | 36,600 | 1,510 |
| 2017-08-21 | 3,065 | 3,065 | 3,010 | 3,030 | 83,900 | 1,515 |
| 2017-08-18 | 3,015 | 3,045 | 2,999 | 3,045 | 75,000 | 1,522.50 |
| 2017-08-17 | 3,045 | 3,060 | 3,035 | 3,050 | 61,200 | 1,525 |
| 2017-08-16 | 3,050 | 3,060 | 3,020 | 3,055 | 64,900 | 1,527.50 |
| 2017-08-15 | 3,070 | 3,095 | 3,045 | 3,085 | 85,800 | 1,542.50 |
| 2017-08-14 | 3,090 | 3,100 | 3,060 | 3,070 | 71,600 | 1,535 |
| 2017-08-10 | 3,095 | 3,135 | 3,090 | 3,135 | 92,300 | 1,567.50 |
| 2017-08-09 | 3,155 | 3,160 | 3,085 | 3,115 | 109,200 | 1,557.50 |
| 2017-08-08 | 3,125 | 3,180 | 3,125 | 3,155 | 89,600 | 1,577.50 |
| 2017-08-07 | 3,080 | 3,150 | 3,080 | 3,135 | 129,200 | 1,567.50 |
| 2017-08-04 | 3,110 | 3,150 | 3,090 | 3,100 | 94,100 | 1,550 |
| 2017-08-03 | 3,080 | 3,110 | 3,075 | 3,085 | 126,900 | 1,542.50 |
| 2017-08-02 | 3,105 | 3,105 | 3,050 | 3,075 | 63,500 | 1,537.50 |
| 2017-08-01 | 3,050 | 3,120 | 3,050 | 3,090 | 117,900 | 1,545 |
| 2017-07-31 | 3,055 | 3,075 | 3,040 | 3,055 | 87,900 | 1,527.50 |
| 2017-07-28 | 3,025 | 3,055 | 3,025 | 3,045 | 50,300 | 1,522.50 |
| 2017-07-27 | 3,015 | 3,060 | 3,015 | 3,030 | 45,200 | 1,515 |
| 2017-07-26 | 3,055 | 3,060 | 3,025 | 3,025 | 50,800 | 1,512.50 |
| 2017-07-25 | 3,055 | 3,060 | 3,020 | 3,040 | 39,500 | 1,520 |
| 2017-07-24 | 3,030 | 3,070 | 3,030 | 3,065 | 47,900 | 1,532.50 |
| 2017-07-21 | 3,060 | 3,065 | 3,020 | 3,045 | 72,900 | 1,522.50 |
| 2017-07-20 | 3,065 | 3,090 | 3,065 | 3,065 | 40,100 | 1,532.50 |
| 2017-07-19 | 3,050 | 3,095 | 3,045 | 3,060 | 91,200 | 1,530 |
| 2017-07-18 | 3,080 | 3,085 | 3,045 | 3,055 | 69,500 | 1,527.50 |
| 2017-07-14 | 3,045 | 3,095 | 3,030 | 3,090 | 162,700 | 1,545 |
| 2017-07-13 | 3,090 | 3,090 | 3,010 | 3,045 | 135,600 | 1,522.50 |
| 2017-07-12 | 3,140 | 3,155 | 3,085 | 3,090 | 137,700 | 1,545 |
| 2017-07-11 | 3,115 | 3,175 | 3,085 | 3,160 | 296,200 | 1,580 |
| 2017-07-10 | 3,225 | 3,225 | 3,150 | 3,160 | 285,200 | 1,580 |
| 2017-07-07 | 3,360 | 3,360 | 3,210 | 3,215 | 314,500 | 1,607.50 |
| 2017-07-06 | 3,435 | 3,450 | 3,360 | 3,375 | 199,600 | 1,687.50 |
| 2017-07-05 | 3,450 | 3,455 | 3,440 | 3,445 | 118,000 | 1,722.50 |
| 2017-07-04 | 3,450 | 3,475 | 3,445 | 3,455 | 90,000 | 1,727.50 |
| 2017-07-03 | 3,445 | 3,450 | 3,425 | 3,445 | 201,400 | 1,722.50 |
| 2017-06-30 | 3,430 | 3,455 | 3,415 | 3,430 | 108,900 | 1,715 |
| 2017-06-29 | 3,455 | 3,455 | 3,430 | 3,430 | 80,800 | 1,715 |
| 2017-06-28 | 3,445 | 3,460 | 3,435 | 3,440 | 84,800 | 1,720 |
| 2017-06-27 | 3,465 | 3,480 | 3,440 | 3,460 | 201,300 | 1,730 |
| 2017-06-26 | 3,435 | 3,470 | 3,420 | 3,455 | 142,500 | 1,727.50 |
| 2017-06-23 | 3,440 | 3,445 | 3,420 | 3,430 | 129,100 | 1,715 |
| 2017-06-22 | 3,440 | 3,440 | 3,415 | 3,425 | 88,200 | 1,712.50 |
| 2017-06-21 | 3,415 | 3,445 | 3,405 | 3,430 | 212,000 | 1,715 |
| 2017-06-20 | 3,430 | 3,445 | 3,410 | 3,410 | 251,600 | 1,705 |
| 2017-06-19 | 3,440 | 3,455 | 3,410 | 3,420 | 175,900 | 1,710 |
| 2017-06-16 | 3,425 | 3,460 | 3,425 | 3,435 | 475,900 | 1,717.50 |
| 2017-06-15 | 3,430 | 3,470 | 3,395 | 3,460 | 619,600 | 1,730 |
| 2017-06-14 | 3,475 | 3,480 | 3,430 | 3,430 | 594,200 | 1,715 |
| 2017-06-13 | 3,475 | 3,480 | 3,455 | 3,475 | 359,900 | 1,737.50 |
| 2017-06-12 | 3,485 | 3,500 | 3,470 | 3,480 | 550,300 | 1,740 |
| 2017-06-09 | 3,680 | 3,690 | 3,465 | 3,465 | 1,132,000 | 1,732.50 |
| 2017-06-08 | 3,780 | 3,795 | 3,750 | 3,750 | 64,000 | 1,875 |
| 2017-06-07 | 3,760 | 3,790 | 3,725 | 3,780 | 134,600 | 1,890 |
| 2017-06-06 | 3,815 | 3,815 | 3,770 | 3,775 | 118,700 | 1,887.50 |
| 2017-06-05 | 3,790 | 3,820 | 3,730 | 3,805 | 128,700 | 1,902.50 |
| 2017-06-02 | 3,830 | 3,830 | 3,795 | 3,815 | 74,400 | 1,907.50 |
| 2017-06-01 | 3,725 | 3,800 | 3,725 | 3,795 | 68,100 | 1,897.50 |
| 2017-05-31 | 3,735 | 3,770 | 3,710 | 3,725 | 120,200 | 1,862.50 |
| 2017-05-30 | 3,700 | 3,740 | 3,690 | 3,725 | 143,800 | 1,862.50 |
| 2017-05-29 | 3,680 | 3,735 | 3,680 | 3,695 | 170,000 | 1,847.50 |
| 2017-05-26 | 3,720 | 3,735 | 3,675 | 3,680 | 73,400 | 1,840 |
| 2017-05-25 | 3,745 | 3,795 | 3,710 | 3,720 | 76,800 | 1,860 |
| 2017-05-24 | 3,735 | 3,745 | 3,710 | 3,735 | 54,400 | 1,867.50 |
| 2017-05-23 | 3,730 | 3,785 | 3,715 | 3,725 | 105,700 | 1,862.50 |
| 2017-05-22 | 3,720 | 3,745 | 3,690 | 3,735 | 147,100 | 1,867.50 |
| 2017-05-19 | 3,775 | 3,785 | 3,730 | 3,750 | 60,200 | 1,875 |
| 2017-05-18 | 3,810 | 3,830 | 3,775 | 3,775 | 79,300 | 1,887.50 |
| 2017-05-17 | 3,855 | 3,860 | 3,835 | 3,855 | 43,600 | 1,927.50 |
| 2017-05-16 | 3,870 | 3,885 | 3,835 | 3,850 | 90,200 | 1,925 |
| 2017-05-15 | 3,820 | 3,895 | 3,820 | 3,845 | 98,100 | 1,922.50 |
| 2017-05-12 | 3,845 | 3,890 | 3,845 | 3,885 | 66,900 | 1,942.50 |
| 2017-05-11 | 3,820 | 3,855 | 3,805 | 3,845 | 77,300 | 1,922.50 |
| 2017-05-10 | 3,800 | 3,820 | 3,775 | 3,810 | 70,600 | 1,905 |
| 2017-05-09 | 3,845 | 3,850 | 3,780 | 3,815 | 94,600 | 1,907.50 |
| 2017-05-08 | 3,790 | 3,840 | 3,700 | 3,825 | 174,700 | 1,912.50 |
| 2017-05-02 | 3,715 | 3,790 | 3,715 | 3,725 | 86,200 | 1,862.50 |
| 2017-05-01 | 3,705 | 3,725 | 3,690 | 3,705 | 44,700 | 1,852.50 |
| 2017-04-28 | 3,725 | 3,745 | 3,685 | 3,690 | 49,400 | 1,845 |
| 2017-04-27 | 3,690 | 3,735 | 3,690 | 3,725 | 78,400 | 1,862.50 |
| 2017-04-26 | 3,690 | 3,690 | 3,670 | 3,690 | 32,200 | 1,845 |
| 2017-04-25 | 3,620 | 3,665 | 3,610 | 3,660 | 70,200 | 1,830 |
| 2017-04-24 | 3,640 | 3,640 | 3,565 | 3,630 | 90,600 | 1,815 |
| 2017-04-21 | 3,590 | 3,600 | 3,575 | 3,590 | 47,300 | 1,795 |
| 2017-04-20 | 3,605 | 3,615 | 3,560 | 3,575 | 101,200 | 1,787.50 |
| 2017-04-19 | 3,545 | 3,635 | 3,545 | 3,605 | 86,800 | 1,802.50 |
| 2017-04-18 | 3,610 | 3,625 | 3,550 | 3,560 | 56,900 | 1,780 |
| 2017-04-17 | 3,535 | 3,615 | 3,535 | 3,600 | 58,200 | 1,800 |
| 2017-04-14 | 3,560 | 3,580 | 3,535 | 3,545 | 34,800 | 1,772.50 |
| 2017-04-13 | 3,615 | 3,620 | 3,570 | 3,580 | 43,300 | 1,790 |
| 2017-04-12 | 3,550 | 3,595 | 3,550 | 3,570 | 62,000 | 1,785 |
| 2017-04-11 | 3,595 | 3,635 | 3,580 | 3,595 | 52,300 | 1,797.50 |
| 2017-04-10 | 3,625 | 3,640 | 3,585 | 3,610 | 41,100 | 1,805 |
| 2017-04-07 | 3,625 | 3,645 | 3,585 | 3,615 | 51,700 | 1,807.50 |
| 2017-04-06 | 3,645 | 3,650 | 3,535 | 3,590 | 117,700 | 1,795 |
| 2017-04-05 | 3,680 | 3,710 | 3,675 | 3,685 | 37,500 | 1,842.50 |
| 2017-04-04 | 3,720 | 3,720 | 3,660 | 3,700 | 66,900 | 1,850 |
| 2017-04-03 | 3,755 | 3,755 | 3,690 | 3,725 | 67,200 | 1,862.50 |
| 2017-03-31 | 3,800 | 3,805 | 3,710 | 3,710 | 85,200 | 1,855 |
| 2017-03-30 | 3,785 | 3,785 | 3,745 | 3,765 | 60,800 | 1,882.50 |
| 2017-03-29 | 3,770 | 3,805 | 3,770 | 3,800 | 57,200 | 1,900 |
| 2017-03-28 | 3,700 | 3,750 | 3,695 | 3,735 | 66,700 | 1,867.50 |
| 2017-03-27 | 3,640 | 3,715 | 3,640 | 3,705 | 66,500 | 1,852.50 |
| 2017-03-24 | 3,665 | 3,680 | 3,640 | 3,660 | 42,600 | 1,830 |
| 2017-03-23 | 3,650 | 3,670 | 3,615 | 3,665 | 41,400 | 1,832.50 |
| 2017-03-22 | 3,680 | 3,705 | 3,645 | 3,655 | 56,600 | 1,827.50 |
| 2017-03-21 | 3,650 | 3,740 | 3,650 | 3,735 | 51,700 | 1,867.50 |
| 2017-03-17 | 3,665 | 3,685 | 3,655 | 3,675 | 46,500 | 1,837.50 |
| 2017-03-16 | 3,590 | 3,680 | 3,575 | 3,670 | 39,300 | 1,835 |
| 2017-03-15 | 3,625 | 3,635 | 3,600 | 3,615 | 32,500 | 1,807.50 |
| 2017-03-14 | 3,635 | 3,635 | 3,590 | 3,630 | 55,900 | 1,815 |
| 2017-03-13 | 3,670 | 3,695 | 3,625 | 3,635 | 54,200 | 1,817.50 |
| 2017-03-10 | 3,670 | 3,690 | 3,650 | 3,670 | 80,100 | 1,835 |
| 2017-03-09 | 3,600 | 3,635 | 3,585 | 3,630 | 67,500 | 1,815 |
| 2017-03-08 | 3,575 | 3,600 | 3,540 | 3,580 | 68,700 | 1,790 |
| 2017-03-07 | 3,555 | 3,610 | 3,555 | 3,585 | 41,800 | 1,792.50 |
| 2017-03-06 | 3,590 | 3,600 | 3,460 | 3,565 | 96,400 | 1,782.50 |
| 2017-03-03 | 3,575 | 3,625 | 3,575 | 3,610 | 88,400 | 1,805 |
| 2017-03-02 | 3,570 | 3,585 | 3,550 | 3,580 | 48,400 | 1,790 |
| 2017-03-01 | 3,570 | 3,570 | 3,525 | 3,560 | 77,700 | 1,780 |
| 2017-02-28 | 3,515 | 3,570 | 3,510 | 3,540 | 75,100 | 1,770 |
| 2017-02-27 | 3,490 | 3,535 | 3,475 | 3,485 | 90,800 | 1,742.50 |
| 2017-02-24 | 3,470 | 3,495 | 3,460 | 3,490 | 93,200 | 1,745 |
| 2017-02-23 | 3,515 | 3,545 | 3,475 | 3,510 | 120,400 | 1,755 |
| 2017-02-22 | 3,470 | 3,530 | 3,450 | 3,515 | 157,700 | 1,757.50 |
| 2017-02-21 | 3,470 | 3,605 | 3,440 | 3,470 | 318,800 | 1,735 |
| 2017-02-20 | 3,230 | 3,475 | 3,230 | 3,465 | 171,400 | 1,732.50 |
| 2017-02-17 | 3,195 | 3,245 | 3,170 | 3,235 | 134,900 | 1,617.50 |
| 2017-02-16 | 3,195 | 3,230 | 3,185 | 3,190 | 157,300 | 1,595 |
| 2017-02-15 | 3,200 | 3,205 | 3,175 | 3,195 | 40,200 | 1,597.50 |
| 2017-02-14 | 3,135 | 3,175 | 3,135 | 3,155 | 59,200 | 1,577.50 |
| 2017-02-13 | 3,115 | 3,130 | 3,095 | 3,105 | 48,100 | 1,552.50 |
| 2017-02-10 | 3,090 | 3,110 | 3,070 | 3,090 | 55,000 | 1,545 |
| 2017-02-09 | 3,060 | 3,075 | 3,050 | 3,060 | 21,700 | 1,530 |
| 2017-02-08 | 3,070 | 3,075 | 3,045 | 3,070 | 25,400 | 1,535 |
| 2017-02-07 | 3,060 | 3,090 | 3,025 | 3,080 | 62,900 | 1,540 |
| 2017-02-06 | 3,035 | 3,145 | 3,035 | 3,085 | 79,500 | 1,542.50 |
| 2017-02-03 | 3,015 | 3,095 | 3,015 | 3,065 | 45,300 | 1,532.50 |
| 2017-02-02 | 3,100 | 3,115 | 3,045 | 3,050 | 45,600 | 1,525 |
| 2017-02-01 | 3,080 | 3,130 | 3,075 | 3,095 | 64,700 | 1,547.50 |
| 2017-01-31 | 3,125 | 3,185 | 3,100 | 3,120 | 64,100 | 1,560 |
| 2017-01-30 | 3,175 | 3,175 | 3,115 | 3,165 | 25,700 | 1,582.50 |
| 2017-01-27 | 3,180 | 3,220 | 3,145 | 3,185 | 50,000 | 1,592.50 |
| 2017-01-26 | 3,170 | 3,195 | 3,150 | 3,165 | 52,600 | 1,582.50 |
| 2017-01-25 | 3,150 | 3,160 | 3,120 | 3,130 | 41,700 | 1,565 |
| 2017-01-24 | 3,085 | 3,140 | 3,075 | 3,110 | 40,100 | 1,555 |
| 2017-01-23 | 3,065 | 3,115 | 3,065 | 3,085 | 29,500 | 1,542.50 |
| 2017-01-20 | 3,105 | 3,125 | 3,070 | 3,120 | 35,100 | 1,560 |
| 2017-01-19 | 3,105 | 3,125 | 3,100 | 3,115 | 20,000 | 1,557.50 |
| 2017-01-18 | 3,080 | 3,100 | 3,045 | 3,075 | 25,900 | 1,537.50 |
| 2017-01-17 | 3,120 | 3,140 | 3,085 | 3,095 | 37,200 | 1,547.50 |
| 2017-01-16 | 3,155 | 3,155 | 3,090 | 3,120 | 24,400 | 1,560 |
| 2017-01-13 | 3,110 | 3,170 | 3,085 | 3,165 | 33,200 | 1,582.50 |
| 2017-01-12 | 3,190 | 3,190 | 3,105 | 3,115 | 35,900 | 1,557.50 |
| 2017-01-11 | 3,180 | 3,185 | 3,160 | 3,170 | 23,600 | 1,585 |
| 2017-01-10 | 3,185 | 3,190 | 3,130 | 3,170 | 54,800 | 1,585 |
| 2017-01-06 | 3,150 | 3,195 | 3,135 | 3,170 | 60,800 | 1,585 |
| 2017-01-05 | 3,200 | 3,200 | 3,155 | 3,175 | 38,700 | 1,587.50 |
| 2017-01-04 | 3,125 | 3,200 | 3,120 | 3,190 | 68,400 | 1,595 |
分割・併合履歴 ： [2018-06-18]1株→2株 [2015-06-17]1株→2株
