3437 特殊電極(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 | 4,155 | 4,205 | 4,155 | 4,165 | 2,200 | 2,082.50 |
| 2017-12-28 | 4,200 | 4,230 | 4,170 | 4,210 | 1,500 | 2,105 |
| 2017-12-27 | 4,165 | 4,175 | 4,165 | 4,175 | 400 | 2,087.50 |
| 2017-12-26 | 4,195 | 4,195 | 4,105 | 4,170 | 1,700 | 2,085 |
| 2017-12-25 | 4,220 | 4,220 | 4,115 | 4,215 | 2,700 | 2,107.50 |
| 2017-12-22 | 4,240 | 4,240 | 4,155 | 4,200 | 1,000 | 2,100 |
| 2017-12-21 | 4,275 | 4,275 | 4,240 | 4,240 | 200 | 2,120 |
| 2017-12-20 | 4,280 | 4,285 | 4,265 | 4,285 | 1,100 | 2,142.50 |
| 2017-12-19 | 4,280 | 4,280 | 4,260 | 4,275 | 500 | 2,137.50 |
| 2017-12-18 | 4,330 | 4,370 | 4,230 | 4,330 | 2,600 | 2,165 |
| 2017-12-15 | 4,350 | 4,360 | 4,350 | 4,360 | 600 | 2,180 |
| 2017-12-14 | 4,330 | 4,340 | 4,320 | 4,340 | 900 | 2,170 |
| 2017-12-12 | 4,480 | 4,480 | 4,400 | 4,400 | 300 | 2,200 |
| 2017-12-11 | 4,430 | 4,455 | 4,430 | 4,455 | 400 | 2,227.50 |
| 2017-12-08 | 4,530 | 4,530 | 4,500 | 4,500 | 300 | 2,250 |
| 2017-12-07 | 4,585 | 4,615 | 4,540 | 4,555 | 3,100 | 2,277.50 |
| 2017-12-06 | 4,460 | 4,520 | 4,400 | 4,515 | 4,500 | 2,257.50 |
| 2017-12-05 | 4,350 | 4,430 | 4,305 | 4,430 | 1,300 | 2,215 |
| 2017-12-04 | 4,430 | 4,430 | 4,400 | 4,405 | 600 | 2,202.50 |
| 2017-12-01 | 4,405 | 4,410 | 4,330 | 4,330 | 1,200 | 2,165 |
| 2017-11-30 | 4,540 | 4,540 | 4,420 | 4,460 | 2,800 | 2,230 |
| 2017-11-29 | 4,725 | 4,725 | 4,585 | 4,610 | 700 | 2,305 |
| 2017-11-28 | 4,725 | 4,760 | 4,605 | 4,725 | 1,700 | 2,362.50 |
| 2017-11-27 | 4,700 | 4,765 | 4,635 | 4,765 | 3,400 | 2,382.50 |
| 2017-11-24 | 4,835 | 4,835 | 4,480 | 4,595 | 19,800 | 2,297.50 |
| 2017-11-22 | 4,140 | 4,140 | 4,100 | 4,135 | 800 | 2,067.50 |
| 2017-11-21 | 4,130 | 4,130 | 4,070 | 4,100 | 700 | 2,050 |
| 2017-11-20 | 4,080 | 4,100 | 4,080 | 4,100 | 3,200 | 2,050 |
| 2017-11-17 | 3,970 | 4,040 | 3,970 | 4,040 | 1,700 | 2,020 |
| 2017-11-16 | 3,995 | 3,995 | 3,920 | 3,970 | 2,400 | 1,985 |
| 2017-11-15 | 4,170 | 4,170 | 3,850 | 3,930 | 6,700 | 1,965 |
| 2017-11-13 | 3,900 | 3,930 | 3,830 | 3,930 | 1,200 | 1,965 |
| 2017-11-10 | 3,800 | 3,900 | 3,800 | 3,900 | 1,100 | 1,950 |
| 2017-11-09 | 3,805 | 3,850 | 3,805 | 3,850 | 600 | 1,925 |
| 2017-11-07 | 3,820 | 3,890 | 3,820 | 3,890 | 1,800 | 1,945 |
| 2017-11-06 | 3,805 | 3,890 | 3,805 | 3,890 | 600 | 1,945 |
| 2017-11-02 | 3,800 | 3,880 | 3,800 | 3,840 | 2,300 | 1,920 |
| 2017-11-01 | 3,820 | 3,820 | 3,820 | 3,820 | 100 | 1,910 |
| 2017-10-30 | 3,830 | 3,890 | 3,825 | 3,890 | 1,500 | 1,945 |
| 2017-10-27 | 3,845 | 3,845 | 3,805 | 3,830 | 600 | 1,915 |
| 2017-10-26 | 3,850 | 3,880 | 3,845 | 3,845 | 400 | 1,922.50 |
| 2017-10-25 | 3,900 | 3,900 | 3,890 | 3,890 | 400 | 1,945 |
| 2017-10-24 | 3,890 | 3,890 | 3,890 | 3,890 | 400 | 1,945 |
| 2017-10-23 | 3,855 | 3,895 | 3,830 | 3,840 | 1,100 | 1,920 |
| 2017-10-20 | 3,890 | 3,890 | 3,890 | 3,890 | 300 | 1,945 |
| 2017-10-19 | 3,970 | 3,970 | 3,830 | 3,900 | 3,300 | 1,950 |
| 2017-10-18 | 3,900 | 3,900 | 3,900 | 3,900 | 300 | 1,950 |
| 2017-10-17 | 3,840 | 3,900 | 3,825 | 3,900 | 1,900 | 1,950 |
| 2017-10-16 | 3,950 | 3,950 | 3,815 | 3,905 | 800 | 1,952.50 |
| 2017-10-13 | 3,990 | 3,990 | 3,930 | 3,990 | 700 | 1,995 |
| 2017-10-12 | 3,855 | 3,990 | 3,800 | 3,990 | 3,100 | 1,995 |
| 2017-10-11 | 3,990 | 4,000 | 3,920 | 3,990 | 2,100 | 1,995 |
| 2017-10-10 | 3,790 | 3,975 | 3,790 | 3,975 | 1,900 | 1,987.50 |
| 2017-10-06 | 3,790 | 3,800 | 3,780 | 3,800 | 700 | 1,900 |
| 2017-10-05 | 3,775 | 3,785 | 3,765 | 3,765 | 400 | 1,882.50 |
| 2017-10-04 | 3,795 | 3,800 | 3,730 | 3,800 | 2,600 | 1,900 |
| 2017-10-03 | 3,800 | 3,800 | 3,760 | 3,800 | 3,200 | 1,900 |
| 2017-10-02 | 3,795 | 3,800 | 3,790 | 3,800 | 3,100 | 1,900 |
| 2017-09-29 | 3,775 | 3,790 | 3,770 | 3,770 | 1,100 | 1,885 |
| 2017-09-28 | 3,795 | 3,810 | 3,760 | 3,810 | 2,600 | 1,905 |
| 2017-09-27 | 3,725 | 3,800 | 3,725 | 3,800 | 1,400 | 1,900 |
| 2017-09-26 | 3,795 | 3,800 | 3,725 | 3,800 | 1,700 | 1,900 |
| 2017-09-25 | 3,800 | 3,800 | 3,760 | 3,770 | 1,200 | 1,885 |
| 2017-09-22 | 3,770 | 3,805 | 3,770 | 3,800 | 1,100 | 1,900 |
| 2017-09-21 | 3,760 | 3,805 | 3,730 | 3,770 | 8,700 | 1,885 |
| 2017-09-20 | 3,780 | 3,805 | 3,595 | 3,760 | 14,900 | 1,880 |
| 2017-09-19 | 3,610 | 3,800 | 3,610 | 3,800 | 6,100 | 1,900 |
| 2017-09-15 | 3,610 | 3,825 | 3,600 | 3,750 | 6,000 | 1,875 |
| 2017-09-14 | 3,750 | 3,770 | 3,660 | 3,750 | 4,400 | 1,875 |
| 2017-09-13 | 3,660 | 3,945 | 3,515 | 3,750 | 10,800 | 1,875 |
| 2017-09-12 | 3,340 | 3,660 | 3,335 | 3,660 | 10,100 | 1,830 |
| 2017-09-11 | 3,230 | 3,465 | 3,230 | 3,410 | 4,600 | 1,705 |
| 2017-09-08 | 3,080 | 3,240 | 3,070 | 3,130 | 3,200 | 1,565 |
| 2017-09-07 | 3,050 | 3,080 | 3,050 | 3,080 | 800 | 1,540 |
| 2017-09-06 | 3,015 | 3,055 | 3,015 | 3,055 | 1,700 | 1,527.50 |
| 2017-09-05 | 3,020 | 3,020 | 2,979 | 3,015 | 1,600 | 1,507.50 |
| 2017-09-04 | 3,020 | 3,025 | 3,020 | 3,020 | 300 | 1,510 |
| 2017-09-01 | 3,055 | 3,055 | 3,055 | 3,055 | 100 | 1,527.50 |
| 2017-08-31 | 3,055 | 3,060 | 3,055 | 3,055 | 400 | 1,527.50 |
| 2017-08-30 | 3,050 | 3,050 | 3,050 | 3,050 | 300 | 1,525 |
| 2017-08-29 | 3,045 | 3,050 | 3,015 | 3,050 | 800 | 1,525 |
| 2017-08-28 | 3,020 | 3,020 | 3,020 | 3,020 | 200 | 1,510 |
| 2017-08-25 | 3,060 | 3,060 | 3,020 | 3,020 | 500 | 1,510 |
| 2017-08-24 | 3,020 | 3,050 | 3,020 | 3,035 | 5,300 | 1,517.50 |
| 2017-08-22 | 3,020 | 3,020 | 3,020 | 3,020 | 100 | 1,510 |
| 2017-08-21 | 3,055 | 3,055 | 3,015 | 3,030 | 800 | 1,515 |
| 2017-08-18 | 3,055 | 3,055 | 3,055 | 3,055 | 200 | 1,527.50 |
| 2017-08-17 | 3,050 | 3,060 | 3,050 | 3,055 | 500 | 1,527.50 |
| 2017-08-16 | 3,050 | 3,050 | 3,005 | 3,040 | 600 | 1,520 |
| 2017-08-15 | 3,045 | 3,060 | 3,045 | 3,050 | 500 | 1,525 |
| 2017-08-14 | 3,030 | 3,030 | 3,005 | 3,030 | 1,700 | 1,515 |
| 2017-08-10 | 3,035 | 3,035 | 3,030 | 3,030 | 2,000 | 1,515 |
| 2017-08-09 | 3,080 | 3,080 | 3,025 | 3,025 | 1,300 | 1,512.50 |
| 2017-08-08 | 3,065 | 3,070 | 3,040 | 3,040 | 1,000 | 1,520 |
| 2017-08-07 | 3,075 | 3,075 | 3,040 | 3,060 | 1,400 | 1,530 |
| 2017-08-03 | 3,040 | 3,040 | 3,040 | 3,040 | 200 | 1,520 |
| 2017-08-01 | 3,035 | 3,050 | 3,015 | 3,015 | 1,200 | 1,507.50 |
| 2017-07-31 | 3,035 | 3,035 | 3,030 | 3,035 | 800 | 1,517.50 |
| 2017-07-28 | 3,030 | 3,035 | 3,030 | 3,035 | 400 | 1,517.50 |
| 2017-07-27 | 3,030 | 3,040 | 3,015 | 3,040 | 2,700 | 1,520 |
| 2017-07-26 | 3,035 | 3,040 | 3,015 | 3,015 | 2,200 | 1,507.50 |
| 2017-07-25 | 3,045 | 3,045 | 3,035 | 3,035 | 700 | 1,517.50 |
| 2017-07-24 | 3,035 | 3,045 | 3,030 | 3,030 | 900 | 1,515 |
| 2017-07-20 | 3,035 | 3,040 | 3,035 | 3,035 | 300 | 1,517.50 |
| 2017-07-19 | 3,040 | 3,040 | 3,025 | 3,035 | 700 | 1,517.50 |
| 2017-07-18 | 3,045 | 3,050 | 3,045 | 3,045 | 900 | 1,522.50 |
| 2017-07-14 | 3,055 | 3,055 | 3,050 | 3,050 | 400 | 1,525 |
| 2017-07-13 | 3,040 | 3,040 | 3,040 | 3,040 | 100 | 1,520 |
| 2017-07-12 | 3,050 | 3,050 | 3,050 | 3,050 | 300 | 1,525 |
| 2017-07-11 | 3,035 | 3,045 | 3,035 | 3,045 | 2,400 | 1,522.50 |
| 2017-07-10 | 3,045 | 3,050 | 3,030 | 3,050 | 900 | 1,525 |
| 2017-07-07 | 3,040 | 3,045 | 3,040 | 3,045 | 2,000 | 1,522.50 |
| 2017-07-06 | 3,065 | 3,070 | 3,035 | 3,035 | 3,600 | 1,517.50 |
| 2017-07-05 | 3,025 | 3,040 | 3,020 | 3,025 | 1,700 | 1,512.50 |
| 2017-07-04 | 3,050 | 3,050 | 3,015 | 3,025 | 1,400 | 1,512.50 |
| 2017-07-03 | 3,025 | 3,045 | 3,005 | 3,045 | 1,300 | 1,522.50 |
| 2017-06-30 | 3,005 | 3,005 | 2,994 | 2,994 | 1,000 | 1,497 |
| 2017-06-29 | 2,990 | 3,020 | 2,990 | 3,005 | 600 | 1,502.50 |
| 2017-06-28 | 2,998 | 3,000 | 2,986 | 2,990 | 1,000 | 1,495 |
| 2017-06-27 | 3,000 | 3,005 | 2,998 | 2,998 | 600 | 1,499 |
| 2017-06-26 | 3,000 | 3,000 | 2,999 | 3,000 | 800 | 1,500 |
| 2017-06-23 | 3,010 | 3,015 | 3,005 | 3,005 | 1,400 | 1,502.50 |
| 2017-06-22 | 3,010 | 3,010 | 2,985 | 3,010 | 5,700 | 1,505 |
| 2017-06-21 | 3,005 | 3,050 | 3,005 | 3,010 | 5,200 | 1,505 |
| 2017-06-20 | 3,000 | 3,025 | 2,998 | 3,005 | 2,400 | 1,502.50 |
| 2017-06-19 | 2,999 | 3,000 | 2,999 | 3,000 | 1,100 | 1,500 |
| 2017-06-16 | 2,974 | 2,980 | 2,970 | 2,980 | 1,200 | 1,490 |
| 2017-06-15 | 2,970 | 2,974 | 2,970 | 2,974 | 600 | 1,487 |
| 2017-06-14 | 2,984 | 2,990 | 2,966 | 2,966 | 1,000 | 1,483 |
| 2017-06-13 | 2,977 | 2,984 | 2,960 | 2,984 | 2,600 | 1,492 |
| 2017-06-12 | 2,922 | 2,922 | 2,921 | 2,922 | 300 | 1,461 |
| 2017-06-09 | 2,963 | 2,963 | 2,922 | 2,922 | 800 | 1,461 |
| 2017-06-08 | 2,935 | 2,947 | 2,930 | 2,947 | 1,300 | 1,473.50 |
| 2017-06-07 | 2,921 | 2,935 | 2,921 | 2,931 | 1,000 | 1,465.50 |
| 2017-06-06 | 2,970 | 2,970 | 2,921 | 2,921 | 1,900 | 1,460.50 |
| 2017-06-05 | 2,926 | 2,970 | 2,926 | 2,970 | 1,200 | 1,485 |
| 2017-06-02 | 2,939 | 2,939 | 2,920 | 2,920 | 4,700 | 1,460 |
| 2017-06-01 | 2,965 | 2,966 | 2,914 | 2,922 | 3,500 | 1,461 |
| 2017-05-31 | 2,962 | 2,999 | 2,899 | 2,959 | 2,100 | 1,479.50 |
| 2017-05-30 | 2,992 | 2,999 | 2,956 | 2,957 | 2,900 | 1,478.50 |
| 2017-05-29 | 2,990 | 2,992 | 2,949 | 2,992 | 3,800 | 1,496 |
| 2017-05-26 | 2,998 | 2,998 | 2,992 | 2,992 | 900 | 1,496 |
| 2017-05-25 | 2,985 | 2,992 | 2,971 | 2,992 | 3,300 | 1,496 |
| 2017-05-24 | 2,999 | 2,999 | 2,949 | 2,954 | 5,200 | 1,477 |
| 2017-05-23 | 2,910 | 2,999 | 2,901 | 2,999 | 3,700 | 1,499.50 |
| 2017-05-22 | 2,971 | 2,971 | 2,901 | 2,910 | 2,200 | 1,455 |
| 2017-05-19 | 2,829 | 3,040 | 2,820 | 3,000 | 15,800 | 1,500 |
| 2017-05-18 | 3,015 | 3,015 | 2,968 | 2,978 | 2,000 | 1,489 |
| 2017-05-17 | 3,000 | 3,100 | 2,999 | 3,050 | 3,300 | 1,525 |
| 2017-05-16 | 2,999 | 3,010 | 2,987 | 3,000 | 2,900 | 1,500 |
| 2017-05-15 | 2,958 | 3,000 | 2,950 | 2,999 | 4,500 | 1,499.50 |
| 2017-05-12 | 2,948 | 2,948 | 2,931 | 2,933 | 1,800 | 1,466.50 |
| 2017-05-11 | 2,950 | 3,020 | 2,950 | 2,960 | 1,700 | 1,480 |
| 2017-05-10 | 2,936 | 2,978 | 2,936 | 2,950 | 1,900 | 1,475 |
| 2017-05-09 | 2,933 | 2,934 | 2,931 | 2,934 | 2,000 | 1,467 |
| 2017-05-08 | 2,930 | 2,953 | 2,930 | 2,935 | 2,100 | 1,467.50 |
| 2017-05-02 | 2,935 | 2,940 | 2,902 | 2,930 | 1,200 | 1,465 |
| 2017-05-01 | 2,895 | 2,930 | 2,895 | 2,930 | 1,800 | 1,465 |
| 2017-04-28 | 2,878 | 2,895 | 2,875 | 2,878 | 2,500 | 1,439 |
| 2017-04-27 | 2,895 | 2,895 | 2,878 | 2,878 | 1,700 | 1,439 |
| 2017-04-26 | 2,876 | 2,895 | 2,858 | 2,895 | 2,600 | 1,447.50 |
| 2017-04-25 | 2,850 | 2,877 | 2,850 | 2,856 | 2,400 | 1,428 |
| 2017-04-24 | 2,848 | 2,853 | 2,848 | 2,848 | 1,400 | 1,424 |
| 2017-04-21 | 2,826 | 2,845 | 2,825 | 2,845 | 600 | 1,422.50 |
| 2017-04-20 | 2,793 | 2,825 | 2,792 | 2,823 | 2,100 | 1,411.50 |
| 2017-04-19 | 2,781 | 2,802 | 2,781 | 2,796 | 900 | 1,398 |
| 2017-04-18 | 2,787 | 2,800 | 2,781 | 2,781 | 2,400 | 1,390.50 |
| 2017-04-17 | 2,750 | 2,780 | 2,745 | 2,780 | 1,900 | 1,390 |
| 2017-04-14 | 2,814 | 2,814 | 2,760 | 2,760 | 4,100 | 1,380 |
| 2017-04-13 | 2,840 | 2,840 | 2,814 | 2,814 | 1,400 | 1,407 |
| 2017-04-12 | 2,847 | 2,848 | 2,815 | 2,845 | 4,900 | 1,422.50 |
| 2017-04-11 | 2,874 | 2,874 | 2,874 | 2,874 | 1,100 | 1,437 |
| 2017-04-10 | 2,847 | 2,874 | 2,847 | 2,874 | 3,300 | 1,437 |
| 2017-04-07 | 2,887 | 2,887 | 2,845 | 2,845 | 2,000 | 1,422.50 |
| 2017-04-06 | 2,925 | 2,925 | 2,845 | 2,868 | 6,500 | 1,434 |
| 2017-04-05 | 2,926 | 2,942 | 2,900 | 2,932 | 4,900 | 1,466 |
| 2017-04-04 | 3,025 | 3,025 | 2,905 | 2,924 | 7,800 | 1,462 |
| 2017-04-03 | 3,025 | 3,025 | 2,968 | 3,025 | 1,800 | 1,512.50 |
| 2017-03-31 | 3,000 | 3,025 | 3,000 | 3,025 | 600 | 1,512.50 |
| 2017-03-30 | 3,015 | 3,025 | 3,015 | 3,025 | 700 | 1,512.50 |
| 2017-03-29 | 3,035 | 3,035 | 2,980 | 3,035 | 1,700 | 1,517.50 |
| 2017-03-28 | 3,030 | 3,040 | 3,010 | 3,035 | 2,400 | 1,517.50 |
| 2017-03-27 | 3,055 | 3,060 | 3,010 | 3,030 | 7,100 | 1,515 |
| 2017-03-24 | 3,070 | 3,070 | 3,000 | 3,000 | 800 | 1,500 |
| 2017-03-23 | 2,988 | 3,070 | 2,988 | 3,070 | 900 | 1,535 |
| 2017-03-22 | 3,025 | 3,025 | 2,980 | 2,988 | 5,000 | 1,494 |
| 2017-03-21 | 3,030 | 3,090 | 3,000 | 3,025 | 4,700 | 1,512.50 |
| 2017-03-17 | 3,060 | 3,060 | 3,025 | 3,025 | 500 | 1,512.50 |
| 2017-03-16 | 3,020 | 3,020 | 3,015 | 3,015 | 4,100 | 1,507.50 |
| 2017-03-15 | 3,020 | 3,050 | 2,985 | 3,015 | 1,900 | 1,507.50 |
| 2017-03-14 | 2,981 | 3,015 | 2,981 | 3,015 | 800 | 1,507.50 |
| 2017-03-13 | 3,005 | 3,035 | 3,000 | 3,030 | 1,500 | 1,515 |
| 2017-03-10 | 3,055 | 3,055 | 2,990 | 3,000 | 6,800 | 1,500 |
| 2017-03-09 | 3,075 | 3,075 | 3,030 | 3,030 | 1,400 | 1,515 |
| 2017-03-08 | 3,050 | 3,070 | 3,025 | 3,025 | 1,900 | 1,512.50 |
| 2017-03-07 | 2,988 | 3,100 | 2,988 | 3,070 | 3,700 | 1,535 |
| 2017-03-06 | 2,966 | 2,990 | 2,960 | 2,988 | 2,900 | 1,494 |
| 2017-03-03 | 2,989 | 2,989 | 2,940 | 2,959 | 1,500 | 1,479.50 |
| 2017-03-02 | 2,970 | 2,989 | 2,970 | 2,989 | 1,600 | 1,494.50 |
| 2017-03-01 | 2,970 | 2,972 | 2,970 | 2,970 | 500 | 1,485 |
| 2017-02-28 | 2,994 | 2,994 | 2,961 | 2,970 | 1,800 | 1,485 |
| 2017-02-27 | 3,015 | 3,050 | 2,971 | 2,971 | 4,000 | 1,485.50 |
| 2017-02-24 | 2,969 | 3,100 | 2,967 | 3,010 | 5,000 | 1,505 |
| 2017-02-23 | 2,969 | 2,969 | 2,950 | 2,969 | 700 | 1,484.50 |
| 2017-02-22 | 2,970 | 2,975 | 2,951 | 2,969 | 1,400 | 1,484.50 |
| 2017-02-21 | 2,970 | 2,970 | 2,970 | 2,970 | 100 | 1,485 |
| 2017-02-20 | 2,970 | 2,975 | 2,970 | 2,975 | 800 | 1,487.50 |
| 2017-02-17 | 2,963 | 2,970 | 2,945 | 2,970 | 500 | 1,485 |
| 2017-02-16 | 2,968 | 2,970 | 2,959 | 2,963 | 1,100 | 1,481.50 |
| 2017-02-15 | 2,977 | 2,977 | 2,957 | 2,958 | 1,300 | 1,479 |
| 2017-02-14 | 2,941 | 2,949 | 2,902 | 2,941 | 10,600 | 1,470.50 |
| 2017-02-13 | 3,005 | 3,130 | 3,005 | 3,055 | 7,300 | 1,527.50 |
| 2017-02-10 | 3,000 | 3,005 | 2,976 | 3,000 | 3,000 | 1,500 |
| 2017-02-09 | 2,975 | 2,980 | 2,950 | 2,950 | 5,800 | 1,475 |
| 2017-02-08 | 2,921 | 2,950 | 2,921 | 2,930 | 1,600 | 1,465 |
| 2017-02-07 | 2,937 | 2,937 | 2,920 | 2,920 | 2,600 | 1,460 |
| 2017-02-06 | 2,921 | 2,939 | 2,921 | 2,939 | 200 | 1,469.50 |
| 2017-02-03 | 2,931 | 2,931 | 2,921 | 2,921 | 500 | 1,460.50 |
| 2017-02-02 | 2,923 | 2,953 | 2,921 | 2,931 | 3,200 | 1,465.50 |
| 2017-02-01 | 2,970 | 3,030 | 2,953 | 2,953 | 5,500 | 1,476.50 |
| 2017-01-31 | 3,070 | 3,080 | 2,963 | 2,963 | 13,000 | 1,481.50 |
| 2017-01-30 | 2,903 | 2,922 | 2,903 | 2,922 | 200 | 1,461 |
| 2017-01-27 | 2,937 | 2,937 | 2,922 | 2,922 | 500 | 1,461 |
| 2017-01-26 | 2,901 | 2,939 | 2,901 | 2,937 | 1,000 | 1,468.50 |
| 2017-01-25 | 2,950 | 2,952 | 2,900 | 2,940 | 3,600 | 1,470 |
| 2017-01-24 | 2,940 | 2,944 | 2,912 | 2,922 | 2,200 | 1,461 |
| 2017-01-23 | 2,805 | 2,937 | 2,805 | 2,907 | 1,300 | 1,453.50 |
| 2017-01-20 | 2,805 | 2,807 | 2,802 | 2,802 | 800 | 1,401 |
| 2017-01-19 | 2,756 | 2,807 | 2,756 | 2,802 | 1,000 | 1,401 |
| 2017-01-18 | 2,729 | 2,779 | 2,729 | 2,775 | 700 | 1,387.50 |
| 2017-01-17 | 2,782 | 2,782 | 2,760 | 2,779 | 1,600 | 1,389.50 |
| 2017-01-16 | 2,800 | 2,800 | 2,781 | 2,781 | 800 | 1,390.50 |
| 2017-01-13 | 2,790 | 2,799 | 2,790 | 2,799 | 500 | 1,399.50 |
| 2017-01-12 | 2,778 | 2,789 | 2,768 | 2,770 | 4,000 | 1,385 |
| 2017-01-11 | 2,789 | 2,789 | 2,775 | 2,785 | 1,100 | 1,392.50 |
| 2017-01-10 | 2,767 | 2,785 | 2,767 | 2,785 | 1,300 | 1,392.50 |
| 2017-01-06 | 2,789 | 2,789 | 2,784 | 2,785 | 1,300 | 1,392.50 |
| 2017-01-05 | 2,770 | 2,820 | 2,770 | 2,781 | 1,200 | 1,390.50 |
| 2017-01-04 | 2,782 | 2,800 | 2,780 | 2,780 | 500 | 1,390 |
分割・併合履歴 ： [2020-09-29]1株→2株 [2015-09-28]1株→0.1株
