3267 (株)フィル・カンパニー 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 | 4,020 | 4,035 | 3,900 | 3,950 | 99,500 | 3,950 |
| 2017-12-28 | 4,140 | 4,195 | 3,955 | 3,995 | 201,600 | 3,995 |
| 2017-12-27 | 3,925 | 4,200 | 3,890 | 4,150 | 326,500 | 4,150 |
| 2017-12-26 | 4,020 | 4,150 | 3,810 | 3,855 | 511,600 | 3,855 |
| 2017-12-25 | 4,100 | 4,230 | 3,760 | 3,900 | 520,900 | 3,900 |
| 2017-12-22 | 4,100 | 4,145 | 3,940 | 4,090 | 148,700 | 4,090 |
| 2017-12-21 | 4,050 | 4,170 | 3,860 | 4,145 | 261,200 | 4,145 |
| 2017-12-20 | 4,290 | 4,330 | 4,015 | 4,050 | 267,100 | 4,050 |
| 2017-12-19 | 4,555 | 4,685 | 4,200 | 4,240 | 359,000 | 4,240 |
| 2017-12-18 | 4,515 | 4,750 | 4,405 | 4,560 | 268,600 | 4,560 |
| 2017-12-15 | 4,400 | 4,690 | 4,285 | 4,585 | 494,800 | 4,585 |
| 2017-12-14 | 4,380 | 4,425 | 4,165 | 4,210 | 325,800 | 4,210 |
| 2017-12-13 | 4,195 | 4,540 | 4,155 | 4,505 | 448,400 | 4,505 |
| 2017-12-12 | 4,020 | 4,180 | 3,970 | 4,125 | 176,000 | 4,125 |
| 2017-12-11 | 4,200 | 4,225 | 3,950 | 4,005 | 238,200 | 4,005 |
| 2017-12-08 | 3,920 | 4,100 | 3,875 | 4,100 | 252,800 | 4,100 |
| 2017-12-07 | 3,870 | 3,960 | 3,775 | 3,875 | 215,500 | 3,875 |
| 2017-12-06 | 3,925 | 4,145 | 3,735 | 3,800 | 380,900 | 3,800 |
| 2017-12-05 | 3,750 | 4,090 | 3,650 | 3,925 | 388,000 | 3,925 |
| 2017-12-04 | 3,800 | 3,945 | 3,695 | 3,795 | 293,200 | 3,795 |
| 2017-12-01 | 3,950 | 4,050 | 3,670 | 3,700 | 385,200 | 3,700 |
| 2017-11-30 | 3,830 | 4,060 | 3,650 | 4,000 | 662,600 | 4,000 |
| 2017-11-29 | 4,285 | 4,400 | 3,820 | 3,900 | 790,200 | 3,900 |
| 2017-11-28 | 4,105 | 4,285 | 3,920 | 4,230 | 741,100 | 4,230 |
| 2017-11-27 | 4,565 | 5,080 | 4,180 | 4,225 | 843,800 | 4,225 |
| 2017-11-24 | 4,800 | 4,850 | 4,480 | 4,575 | 1,086,700 | 4,575 |
| 2017-11-22 | 4,020 | 4,290 | 3,950 | 4,150 | 642,700 | 4,150 |
| 2017-11-21 | 4,045 | 4,490 | 3,890 | 4,160 | 2,760,200 | 4,160 |
| 2017-11-20 | 3,085 | 3,840 | 3,065 | 3,840 | 1,048,700 | 3,840 |
| 2017-11-17 | 3,450 | 3,670 | 3,090 | 3,140 | 1,135,900 | 3,140 |
| 2017-11-16 | 3,600 | 3,810 | 3,310 | 3,445 | 2,939,000 | 3,445 |
| 2017-11-15 | 3,000 | 3,710 | 2,909 | 3,600 | 3,122,900 | 3,600 |
| 2017-11-13 | 3,385 | 3,630 | 3,065 | 3,315 | 4,529,500 | 3,315 |
| 2017-11-10 | 2,890 | 3,245 | 2,857 | 3,245 | 2,257,100 | 3,245 |
| 2017-11-09 | 2,443 | 2,743 | 2,400 | 2,743 | 2,623,700 | 2,743 |
| 2017-11-08 | 2,243 | 2,243 | 2,243 | 2,243 | 52,300 | 2,243 |
| 2017-11-07 | 1,863 | 1,872 | 1,811 | 1,843 | 34,400 | 1,843 |
| 2017-11-06 | 1,890 | 1,907 | 1,829 | 1,837 | 40,600 | 1,837 |
| 2017-11-02 | 1,890 | 1,910 | 1,881 | 1,881 | 30,000 | 1,881 |
| 2017-11-01 | 1,946 | 1,965 | 1,874 | 1,885 | 60,600 | 1,885 |
| 2017-10-31 | 1,950 | 1,967 | 1,916 | 1,963 | 65,500 | 1,963 |
| 2017-10-30 | 1,900 | 1,955 | 1,900 | 1,955 | 127,400 | 1,955 |
| 2017-10-27 | 1,850 | 1,885 | 1,850 | 1,881 | 30,100 | 1,881 |
| 2017-10-26 | 1,841 | 1,872 | 1,827 | 1,851 | 33,900 | 1,851 |
| 2017-10-25 | 1,843 | 1,870 | 1,811 | 1,835 | 41,700 | 1,835 |
| 2017-10-24 | 1,874 | 1,874 | 1,831 | 1,856 | 24,100 | 1,856 |
| 2017-10-23 | 1,871 | 1,878 | 1,841 | 1,859 | 26,700 | 1,859 |
| 2017-10-20 | 1,829 | 1,870 | 1,819 | 1,862 | 56,200 | 1,862 |
| 2017-10-19 | 1,825 | 1,842 | 1,780 | 1,810 | 84,800 | 1,810 |
| 2017-10-18 | 1,851 | 1,869 | 1,816 | 1,820 | 93,800 | 1,820 |
| 2017-10-17 | 1,871 | 1,895 | 1,811 | 1,847 | 137,400 | 1,847 |
| 2017-10-16 | 2,023 | 2,023 | 1,846 | 1,879 | 219,800 | 1,879 |
| 2017-10-13 | 2,000 | 2,086 | 1,960 | 2,042 | 276,500 | 2,042 |
| 2017-10-12 | 2,081 | 2,150 | 2,047 | 2,145 | 171,600 | 2,145 |
| 2017-10-11 | 2,050 | 2,079 | 2,031 | 2,079 | 85,100 | 2,079 |
| 2017-10-10 | 1,985 | 2,078 | 1,984 | 2,050 | 126,000 | 2,050 |
| 2017-10-06 | 1,978 | 2,014 | 1,922 | 1,968 | 79,600 | 1,968 |
| 2017-10-05 | 2,000 | 2,045 | 1,949 | 1,964 | 324,000 | 1,964 |
| 2017-10-04 | 1,911 | 1,931 | 1,880 | 1,893 | 49,600 | 1,893 |
| 2017-10-03 | 1,960 | 1,961 | 1,900 | 1,904 | 57,300 | 1,904 |
| 2017-10-02 | 1,945 | 1,989 | 1,928 | 1,951 | 71,900 | 1,951 |
| 2017-09-29 | 1,917 | 1,939 | 1,917 | 1,928 | 43,400 | 1,928 |
| 2017-09-28 | 1,939 | 1,977 | 1,910 | 1,915 | 92,400 | 1,915 |
| 2017-09-27 | 1,877 | 1,962 | 1,855 | 1,939 | 142,900 | 1,939 |
| 2017-09-26 | 1,846 | 1,875 | 1,820 | 1,854 | 54,600 | 1,854 |
| 2017-09-25 | 1,830 | 1,880 | 1,830 | 1,866 | 47,400 | 1,866 |
| 2017-09-22 | 1,889 | 1,889 | 1,800 | 1,827 | 56,200 | 1,827 |
| 2017-09-21 | 1,889 | 1,895 | 1,842 | 1,865 | 96,700 | 1,865 |
| 2017-09-20 | 1,925 | 1,930 | 1,826 | 1,840 | 146,400 | 1,840 |
| 2017-09-19 | 1,915 | 1,971 | 1,870 | 1,896 | 237,500 | 1,896 |
| 2017-09-15 | 1,800 | 1,899 | 1,768 | 1,897 | 316,100 | 1,897 |
| 2017-09-14 | 1,801 | 1,803 | 1,725 | 1,736 | 77,400 | 1,736 |
| 2017-09-13 | 1,780 | 1,825 | 1,745 | 1,789 | 107,500 | 1,789 |
| 2017-09-12 | 1,731 | 1,777 | 1,701 | 1,773 | 82,000 | 1,773 |
| 2017-09-11 | 1,639 | 1,693 | 1,628 | 1,673 | 42,700 | 1,673 |
| 2017-09-08 | 1,582 | 1,604 | 1,566 | 1,599 | 25,200 | 1,599 |
| 2017-09-07 | 1,602 | 1,639 | 1,564 | 1,595 | 42,300 | 1,595 |
| 2017-09-06 | 1,530 | 1,621 | 1,530 | 1,595 | 54,000 | 1,595 |
| 2017-09-05 | 1,680 | 1,713 | 1,587 | 1,591 | 97,000 | 1,591 |
| 2017-09-04 | 1,754 | 1,754 | 1,678 | 1,695 | 93,900 | 1,695 |
| 2017-09-01 | 1,737 | 1,768 | 1,700 | 1,754 | 73,000 | 1,754 |
| 2017-08-31 | 1,745 | 1,755 | 1,715 | 1,737 | 75,500 | 1,737 |
| 2017-08-30 | 1,723 | 1,738 | 1,686 | 1,727 | 85,100 | 1,727 |
| 2017-08-29 | 1,623 | 1,729 | 1,601 | 1,723 | 98,400 | 1,723 |
| 2017-08-28 | 1,623 | 1,650 | 1,606 | 1,640 | 44,900 | 1,640 |
| 2017-08-25 | 1,535 | 1,640 | 1,535 | 1,625 | 132,900 | 1,625 |
| 2017-08-24 | 1,520 | 1,537 | 1,498 | 1,533 | 51,200 | 1,533 |
| 2017-08-23 | 1,549 | 1,573 | 1,521 | 1,521 | 36,000 | 1,521 |
| 2017-08-22 | 1,535 | 1,535 | 1,513 | 1,520 | 42,000 | 1,520 |
| 2017-08-21 | 1,520 | 1,536 | 1,513 | 1,536 | 63,100 | 1,536 |
| 2017-08-18 | 1,532 | 1,533 | 1,500 | 1,519 | 93,700 | 1,519 |
| 2017-08-17 | 1,558 | 1,560 | 1,534 | 1,550 | 52,000 | 1,550 |
| 2017-08-16 | 1,566 | 1,578 | 1,540 | 1,549 | 33,300 | 1,549 |
| 2017-08-15 | 1,598 | 1,598 | 1,553 | 1,555 | 23,600 | 1,555 |
| 2017-08-14 | 1,591 | 1,594 | 1,550 | 1,568 | 52,600 | 1,568 |
| 2017-08-10 | 1,657 | 1,691 | 1,623 | 1,631 | 50,500 | 1,631 |
| 2017-08-09 | 1,634 | 1,648 | 1,586 | 1,645 | 60,700 | 1,645 |
| 2017-08-08 | 1,641 | 1,642 | 1,625 | 1,640 | 20,800 | 1,640 |
| 2017-08-07 | 1,649 | 1,654 | 1,631 | 1,635 | 27,500 | 1,635 |
| 2017-08-04 | 1,630 | 1,662 | 1,624 | 1,641 | 29,000 | 1,641 |
| 2017-08-03 | 1,640 | 1,640 | 1,617 | 1,617 | 28,700 | 1,617 |
| 2017-08-02 | 1,640 | 1,670 | 1,624 | 1,624 | 17,800 | 1,624 |
| 2017-08-01 | 1,650 | 1,673 | 1,612 | 1,642 | 38,100 | 1,642 |
| 2017-07-31 | 1,654 | 1,660 | 1,612 | 1,651 | 29,200 | 1,651 |
| 2017-07-28 | 1,665 | 1,675 | 1,610 | 1,631 | 51,500 | 1,631 |
| 2017-07-27 | 1,700 | 1,703 | 1,665 | 1,669 | 41,800 | 1,669 |
| 2017-07-26 | 1,725 | 1,732 | 1,712 | 1,712 | 29,300 | 1,712 |
| 2017-07-25 | 1,745 | 1,764 | 1,718 | 1,718 | 76,300 | 1,718 |
| 2017-07-24 | 1,669 | 1,741 | 1,666 | 1,730 | 37,000 | 1,730 |
| 2017-07-21 | 1,652 | 1,691 | 1,635 | 1,683 | 62,000 | 1,683 |
| 2017-07-20 | 1,698 | 1,698 | 1,635 | 1,660 | 50,300 | 1,660 |
| 2017-07-19 | 1,724 | 1,741 | 1,655 | 1,703 | 53,000 | 1,703 |
| 2017-07-18 | 1,766 | 1,768 | 1,690 | 1,723 | 57,900 | 1,723 |
| 2017-07-14 | 1,800 | 1,810 | 1,743 | 1,766 | 182,400 | 1,766 |
| 2017-07-13 | 1,704 | 1,742 | 1,668 | 1,735 | 79,800 | 1,735 |
| 2017-07-12 | 1,750 | 1,774 | 1,703 | 1,708 | 68,500 | 1,708 |
| 2017-07-11 | 1,720 | 1,754 | 1,706 | 1,736 | 134,700 | 1,736 |
| 2017-07-10 | 1,635 | 1,689 | 1,619 | 1,689 | 79,100 | 1,689 |
| 2017-07-07 | 1,627 | 1,645 | 1,584 | 1,612 | 121,400 | 1,612 |
| 2017-07-06 | 1,584 | 1,617 | 1,568 | 1,603 | 82,200 | 1,603 |
| 2017-07-05 | 1,597 | 1,599 | 1,540 | 1,579 | 43,000 | 1,579 |
| 2017-07-04 | 1,580 | 1,600 | 1,500 | 1,578 | 96,600 | 1,578 |
| 2017-07-03 | 1,530 | 1,588 | 1,525 | 1,571 | 55,500 | 1,571 |
| 2017-06-30 | 1,500 | 1,521 | 1,486 | 1,520 | 65,900 | 1,520 |
| 2017-06-29 | 1,574 | 1,588 | 1,508 | 1,524 | 77,900 | 1,524 |
| 2017-06-28 | 1,644 | 1,644 | 1,538 | 1,546 | 137,100 | 1,546 |
| 2017-06-27 | 1,613 | 1,652 | 1,613 | 1,633 | 56,400 | 1,633 |
| 2017-06-26 | 1,622 | 1,660 | 1,613 | 1,613 | 77,600 | 1,613 |
| 2017-06-23 | 1,590 | 1,690 | 1,590 | 1,645 | 156,700 | 1,645 |
| 2017-06-22 | 1,609 | 1,617 | 1,581 | 1,585 | 62,600 | 1,585 |
| 2017-06-21 | 1,645 | 1,650 | 1,602 | 1,607 | 56,300 | 1,607 |
| 2017-06-20 | 1,640 | 1,665 | 1,626 | 1,640 | 64,100 | 1,640 |
| 2017-06-19 | 1,620 | 1,644 | 1,602 | 1,625 | 42,600 | 1,625 |
| 2017-06-16 | 1,661 | 1,678 | 1,611 | 1,621 | 57,600 | 1,621 |
| 2017-06-15 | 1,670 | 1,693 | 1,655 | 1,661 | 33,000 | 1,661 |
| 2017-06-14 | 1,651 | 1,699 | 1,651 | 1,670 | 47,400 | 1,670 |
| 2017-06-13 | 1,690 | 1,699 | 1,630 | 1,650 | 122,800 | 1,650 |
| 2017-06-12 | 1,767 | 1,776 | 1,712 | 1,716 | 72,600 | 1,716 |
| 2017-06-09 | 1,766 | 1,794 | 1,750 | 1,789 | 49,600 | 1,789 |
| 2017-06-08 | 1,776 | 1,780 | 1,755 | 1,763 | 38,400 | 1,763 |
| 2017-06-07 | 1,798 | 1,798 | 1,768 | 1,771 | 19,400 | 1,771 |
| 2017-06-06 | 1,820 | 1,820 | 1,757 | 1,799 | 63,200 | 1,799 |
| 2017-06-05 | 1,865 | 1,869 | 1,801 | 1,815 | 58,900 | 1,815 |
| 2017-06-02 | 1,830 | 1,900 | 1,806 | 1,840 | 157,000 | 1,840 |
| 2017-06-01 | 1,797 | 1,800 | 1,750 | 1,757 | 44,400 | 1,757 |
| 2017-05-31 | 1,767 | 1,828 | 1,767 | 1,786 | 41,700 | 1,786 |
| 2017-05-30 | 1,754 | 1,770 | 1,735 | 1,762 | 42,700 | 1,762 |
| 2017-05-29 | 1,800 | 1,800 | 1,761 | 1,761 | 28,500 | 1,761 |
| 2017-05-26 | 1,821 | 1,821 | 1,785 | 1,795 | 44,900 | 1,795 |
| 2017-05-25 | 1,835 | 1,836 | 1,810 | 1,810 | 35,800 | 1,810 |
| 2017-05-24 | 1,842 | 1,846 | 1,815 | 1,820 | 54,200 | 1,820 |
| 2017-05-23 | 1,910 | 1,914 | 1,846 | 1,846 | 57,800 | 1,846 |
| 2017-05-22 | 1,854 | 1,920 | 1,840 | 1,920 | 39,800 | 1,920 |
| 2017-05-19 | 1,821 | 1,875 | 1,821 | 1,840 | 20,100 | 1,840 |
| 2017-05-18 | 1,792 | 1,839 | 1,791 | 1,820 | 32,700 | 1,820 |
| 2017-05-17 | 1,850 | 1,888 | 1,837 | 1,845 | 51,900 | 1,845 |
| 2017-05-16 | 1,905 | 1,915 | 1,811 | 1,850 | 77,200 | 1,850 |
| 2017-05-15 | 1,915 | 1,930 | 1,881 | 1,889 | 89,500 | 1,889 |
| 2017-05-12 | 2,030 | 2,040 | 1,970 | 1,973 | 71,200 | 1,973 |
| 2017-05-11 | 2,082 | 2,117 | 2,033 | 2,067 | 28,000 | 2,067 |
| 2017-05-10 | 2,015 | 2,116 | 2,015 | 2,092 | 74,500 | 2,092 |
| 2017-05-09 | 2,075 | 2,075 | 2,015 | 2,015 | 26,000 | 2,015 |
| 2017-05-08 | 2,058 | 2,069 | 2,022 | 2,040 | 24,700 | 2,040 |
| 2017-05-02 | 2,010 | 2,029 | 2,000 | 2,008 | 33,300 | 2,008 |
| 2017-05-01 | 2,060 | 2,061 | 2,017 | 2,024 | 41,300 | 2,024 |
| 2017-04-28 | 2,085 | 2,120 | 2,047 | 2,096 | 79,300 | 2,096 |
| 2017-04-27 | 2,019 | 2,140 | 2,003 | 2,135 | 216,100 | 2,135 |
| 2017-04-26 | 2,014 | 2,030 | 1,995 | 1,998 | 22,500 | 1,998 |
| 2017-04-25 | 1,999 | 2,035 | 1,955 | 2,013 | 64,900 | 2,013 |
| 2017-04-24 | 2,042 | 2,060 | 1,900 | 1,971 | 59,900 | 1,971 |
| 2017-04-21 | 2,070 | 2,070 | 1,990 | 2,014 | 65,600 | 2,014 |
| 2017-04-20 | 2,010 | 2,010 | 1,950 | 1,997 | 39,900 | 1,997 |
| 2017-04-19 | 1,966 | 2,044 | 1,937 | 2,003 | 99,600 | 2,003 |
| 2017-04-18 | 1,909 | 1,986 | 1,852 | 1,986 | 108,200 | 1,986 |
| 2017-04-17 | 1,708 | 1,925 | 1,700 | 1,909 | 223,400 | 1,909 |
| 2017-04-14 | 1,715 | 1,758 | 1,679 | 1,680 | 88,000 | 1,680 |
| 2017-04-13 | 1,650 | 1,752 | 1,620 | 1,715 | 138,700 | 1,715 |
| 2017-04-12 | 1,853 | 1,922 | 1,720 | 1,770 | 120,600 | 1,770 |
| 2017-04-11 | 3,995 | 3,995 | 3,805 | 3,865 | 39,400 | 1,932.50 |
| 2017-04-10 | 3,910 | 4,000 | 3,895 | 3,995 | 18,800 | 1,997.50 |
| 2017-04-07 | 3,860 | 3,975 | 3,700 | 3,925 | 57,500 | 1,962.50 |
| 2017-04-06 | 3,830 | 3,910 | 3,750 | 3,860 | 43,200 | 1,930 |
| 2017-04-05 | 3,850 | 3,925 | 3,720 | 3,925 | 58,900 | 1,962.50 |
| 2017-04-04 | 3,995 | 4,015 | 3,700 | 3,780 | 89,900 | 1,890 |
| 2017-04-03 | 4,100 | 4,150 | 3,915 | 3,955 | 59,500 | 1,977.50 |
| 2017-03-31 | 4,180 | 4,190 | 4,055 | 4,110 | 63,600 | 2,055 |
| 2017-03-30 | 4,095 | 4,185 | 4,020 | 4,165 | 78,300 | 2,082.50 |
| 2017-03-29 | 3,975 | 4,090 | 3,950 | 4,085 | 66,500 | 2,042.50 |
| 2017-03-28 | 3,885 | 3,940 | 3,815 | 3,905 | 33,900 | 1,952.50 |
| 2017-03-27 | 3,900 | 3,940 | 3,810 | 3,820 | 45,800 | 1,910 |
| 2017-03-24 | 4,080 | 4,085 | 3,925 | 3,950 | 56,100 | 1,975 |
| 2017-03-23 | 4,115 | 4,135 | 3,975 | 4,045 | 154,100 | 2,022.50 |
| 2017-03-22 | 3,800 | 3,940 | 3,790 | 3,790 | 108,600 | 1,895 |
| 2017-03-21 | 3,835 | 4,075 | 3,820 | 3,995 | 209,600 | 1,997.50 |
| 2017-03-17 | 3,805 | 3,870 | 3,550 | 3,765 | 148,800 | 1,882.50 |
| 2017-03-16 | 3,845 | 3,935 | 3,805 | 3,805 | 66,200 | 1,902.50 |
| 2017-03-15 | 4,030 | 4,030 | 3,800 | 3,860 | 171,700 | 1,930 |
| 2017-03-14 | 4,000 | 4,135 | 3,860 | 4,100 | 146,200 | 2,050 |
| 2017-03-13 | 4,360 | 4,415 | 3,965 | 4,010 | 234,900 | 2,005 |
| 2017-03-10 | 4,560 | 4,690 | 4,400 | 4,430 | 118,000 | 2,215 |
| 2017-03-09 | 4,600 | 4,660 | 4,525 | 4,555 | 80,800 | 2,277.50 |
| 2017-03-08 | 4,605 | 4,675 | 4,515 | 4,560 | 171,400 | 2,280 |
| 2017-03-07 | 4,905 | 4,940 | 4,650 | 4,700 | 299,900 | 2,350 |
| 2017-03-06 | 4,640 | 4,985 | 4,535 | 4,975 | 513,600 | 2,487.50 |
| 2017-03-03 | 4,480 | 4,650 | 4,420 | 4,530 | 203,400 | 2,265 |
| 2017-03-02 | 4,400 | 4,630 | 4,380 | 4,380 | 215,800 | 2,190 |
| 2017-03-01 | 4,335 | 4,485 | 4,260 | 4,355 | 136,600 | 2,177.50 |
| 2017-02-28 | 4,445 | 4,655 | 4,330 | 4,385 | 242,300 | 2,192.50 |
| 2017-02-27 | 4,700 | 4,750 | 4,405 | 4,410 | 188,800 | 2,205 |
| 2017-02-24 | 4,635 | 4,760 | 4,535 | 4,610 | 252,400 | 2,305 |
| 2017-02-23 | 4,490 | 4,845 | 4,270 | 4,755 | 745,800 | 2,377.50 |
| 2017-02-22 | 4,050 | 4,520 | 4,045 | 4,400 | 639,500 | 2,200 |
| 2017-02-21 | 4,330 | 4,340 | 4,090 | 4,110 | 316,100 | 2,055 |
| 2017-02-20 | 4,130 | 4,530 | 4,060 | 4,390 | 840,700 | 2,195 |
| 2017-02-17 | 3,890 | 4,030 | 3,845 | 4,010 | 126,900 | 2,005 |
| 2017-02-16 | 3,720 | 3,960 | 3,720 | 3,900 | 121,600 | 1,950 |
| 2017-02-15 | 3,695 | 3,790 | 3,665 | 3,690 | 32,800 | 1,845 |
| 2017-02-14 | 3,715 | 3,820 | 3,630 | 3,710 | 84,200 | 1,855 |
| 2017-02-13 | 3,900 | 3,900 | 3,800 | 3,805 | 46,400 | 1,902.50 |
| 2017-02-10 | 3,845 | 4,010 | 3,755 | 3,915 | 121,400 | 1,957.50 |
| 2017-02-09 | 3,900 | 3,905 | 3,780 | 3,840 | 50,100 | 1,920 |
| 2017-02-08 | 3,760 | 3,910 | 3,660 | 3,880 | 90,400 | 1,940 |
| 2017-02-07 | 3,815 | 4,055 | 3,815 | 3,820 | 263,300 | 1,910 |
| 2017-02-06 | 3,600 | 3,820 | 3,565 | 3,810 | 158,200 | 1,905 |
| 2017-02-03 | 3,640 | 3,700 | 3,465 | 3,500 | 117,400 | 1,750 |
| 2017-02-02 | 3,680 | 3,750 | 3,440 | 3,590 | 189,700 | 1,795 |
| 2017-02-01 | 4,110 | 4,300 | 3,610 | 3,620 | 396,800 | 1,810 |
| 2017-01-31 | 4,040 | 4,305 | 3,935 | 4,095 | 302,100 | 2,047.50 |
| 2017-01-30 | 4,080 | 4,290 | 4,005 | 4,110 | 356,600 | 2,055 |
| 2017-01-27 | 3,905 | 4,130 | 3,725 | 4,130 | 354,500 | 2,065 |
| 2017-01-26 | 3,820 | 3,985 | 3,705 | 3,835 | 269,300 | 1,917.50 |
| 2017-01-25 | 3,500 | 3,960 | 3,450 | 3,840 | 455,400 | 1,920 |
| 2017-01-24 | 3,500 | 3,630 | 3,340 | 3,430 | 187,800 | 1,715 |
| 2017-01-23 | 3,400 | 3,640 | 3,300 | 3,370 | 231,300 | 1,685 |
| 2017-01-20 | 3,140 | 3,580 | 3,120 | 3,425 | 314,600 | 1,712.50 |
| 2017-01-19 | 2,888 | 3,090 | 2,854 | 3,090 | 39,300 | 1,545 |
| 2017-01-18 | 2,950 | 2,950 | 2,839 | 2,865 | 42,800 | 1,432.50 |
| 2017-01-17 | 3,045 | 3,045 | 2,949 | 2,980 | 37,100 | 1,490 |
| 2017-01-16 | 3,190 | 3,300 | 3,025 | 3,055 | 74,000 | 1,527.50 |
| 2017-01-13 | 3,350 | 3,445 | 3,310 | 3,400 | 36,000 | 1,700 |
| 2017-01-12 | 3,345 | 3,415 | 3,300 | 3,370 | 42,200 | 1,685 |
| 2017-01-11 | 3,330 | 3,480 | 3,255 | 3,435 | 62,500 | 1,717.50 |
| 2017-01-10 | 3,450 | 3,500 | 3,310 | 3,320 | 72,100 | 1,660 |
| 2017-01-06 | 3,290 | 3,435 | 3,220 | 3,435 | 111,300 | 1,717.50 |
| 2017-01-05 | 3,070 | 3,290 | 3,010 | 3,250 | 64,700 | 1,625 |
| 2017-01-04 | 3,060 | 3,115 | 3,000 | 3,020 | 29,800 | 1,510 |
分割・併合履歴 ： [2017-04-12]1株→2株
