3445 (株)RS Technologies 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 | 5,980 | 6,480 | 5,960 | 5,980 | 135,700 | 2,990 |
| 2017-12-28 | 6,190 | 6,320 | 5,820 | 5,950 | 112,700 | 2,975 |
| 2017-12-27 | 6,130 | 6,330 | 6,080 | 6,270 | 127,500 | 3,135 |
| 2017-12-26 | 6,400 | 6,550 | 6,210 | 6,230 | 98,000 | 3,115 |
| 2017-12-25 | 6,450 | 6,710 | 6,360 | 6,360 | 102,600 | 3,180 |
| 2017-12-22 | 6,640 | 6,750 | 6,360 | 6,470 | 190,100 | 3,235 |
| 2017-12-21 | 6,630 | 7,120 | 6,530 | 6,810 | 214,800 | 3,405 |
| 2017-12-20 | 5,920 | 6,720 | 5,910 | 6,720 | 229,900 | 3,360 |
| 2017-12-19 | 5,720 | 5,940 | 5,660 | 5,720 | 104,400 | 2,860 |
| 2017-12-18 | 5,740 | 5,800 | 5,310 | 5,760 | 184,600 | 2,880 |
| 2017-12-15 | 5,790 | 5,940 | 5,540 | 5,800 | 216,000 | 2,900 |
| 2017-12-14 | 5,250 | 5,530 | 5,200 | 5,530 | 187,600 | 2,765 |
| 2017-12-13 | 4,940 | 5,340 | 4,865 | 5,290 | 271,900 | 2,645 |
| 2017-12-12 | 4,605 | 5,020 | 4,575 | 4,940 | 415,500 | 2,470 |
| 2017-12-11 | 4,265 | 4,625 | 4,260 | 4,590 | 366,400 | 2,295 |
| 2017-12-08 | 3,900 | 4,335 | 3,900 | 4,295 | 311,900 | 2,147.50 |
| 2017-12-07 | 3,880 | 3,970 | 3,880 | 3,970 | 42,100 | 1,985 |
| 2017-12-06 | 3,930 | 3,950 | 3,860 | 3,865 | 100,600 | 1,932.50 |
| 2017-12-05 | 4,020 | 4,060 | 3,915 | 3,935 | 111,200 | 1,967.50 |
| 2017-12-04 | 4,050 | 4,185 | 4,035 | 4,120 | 200,200 | 2,060 |
| 2017-12-01 | 3,940 | 3,965 | 3,880 | 3,890 | 90,800 | 1,945 |
| 2017-11-30 | 3,910 | 3,965 | 3,820 | 3,965 | 147,700 | 1,982.50 |
| 2017-11-29 | 4,025 | 4,080 | 3,955 | 3,975 | 96,900 | 1,987.50 |
| 2017-11-28 | 4,060 | 4,080 | 4,005 | 4,020 | 65,400 | 2,010 |
| 2017-11-27 | 4,190 | 4,190 | 4,080 | 4,110 | 59,900 | 2,055 |
| 2017-11-24 | 4,145 | 4,195 | 4,140 | 4,185 | 37,800 | 2,092.50 |
| 2017-11-22 | 4,255 | 4,260 | 4,135 | 4,175 | 90,800 | 2,087.50 |
| 2017-11-21 | 4,260 | 4,285 | 4,190 | 4,265 | 84,800 | 2,132.50 |
| 2017-11-20 | 4,230 | 4,320 | 4,195 | 4,250 | 91,900 | 2,125 |
| 2017-11-17 | 4,200 | 4,255 | 4,130 | 4,240 | 161,000 | 2,120 |
| 2017-11-16 | 4,000 | 4,180 | 3,945 | 4,135 | 154,900 | 2,067.50 |
| 2017-11-15 | 4,045 | 4,075 | 3,905 | 4,005 | 211,400 | 2,002.50 |
| 2017-11-13 | 4,630 | 4,720 | 4,570 | 4,695 | 248,700 | 2,347.50 |
| 2017-11-10 | 4,365 | 4,550 | 4,365 | 4,545 | 134,200 | 2,272.50 |
| 2017-11-09 | 4,420 | 4,530 | 4,345 | 4,425 | 99,300 | 2,212.50 |
| 2017-11-08 | 4,430 | 4,535 | 4,340 | 4,420 | 81,500 | 2,210 |
| 2017-11-07 | 4,420 | 4,540 | 4,420 | 4,460 | 84,300 | 2,230 |
| 2017-11-06 | 4,330 | 4,545 | 4,330 | 4,415 | 209,700 | 2,207.50 |
| 2017-11-02 | 4,385 | 4,395 | 4,240 | 4,310 | 78,100 | 2,155 |
| 2017-11-01 | 4,220 | 4,415 | 4,220 | 4,380 | 184,800 | 2,190 |
| 2017-10-31 | 4,235 | 4,240 | 4,185 | 4,195 | 51,900 | 2,097.50 |
| 2017-10-30 | 4,235 | 4,285 | 4,185 | 4,215 | 93,400 | 2,107.50 |
| 2017-10-27 | 4,140 | 4,220 | 4,100 | 4,210 | 112,100 | 2,105 |
| 2017-10-26 | 4,085 | 4,165 | 4,055 | 4,090 | 40,300 | 2,045 |
| 2017-10-25 | 4,140 | 4,215 | 4,105 | 4,120 | 113,700 | 2,060 |
| 2017-10-24 | 4,080 | 4,140 | 4,005 | 4,135 | 77,700 | 2,067.50 |
| 2017-10-23 | 3,950 | 4,060 | 3,905 | 4,040 | 83,000 | 2,020 |
| 2017-10-20 | 3,915 | 3,940 | 3,880 | 3,905 | 54,900 | 1,952.50 |
| 2017-10-19 | 3,855 | 3,940 | 3,835 | 3,895 | 72,300 | 1,947.50 |
| 2017-10-18 | 3,950 | 3,950 | 3,855 | 3,855 | 83,700 | 1,927.50 |
| 2017-10-17 | 3,930 | 3,955 | 3,900 | 3,935 | 31,800 | 1,967.50 |
| 2017-10-16 | 3,950 | 3,975 | 3,900 | 3,930 | 72,900 | 1,965 |
| 2017-10-13 | 3,960 | 3,980 | 3,915 | 3,975 | 72,200 | 1,987.50 |
| 2017-10-12 | 4,020 | 4,030 | 3,965 | 3,980 | 43,900 | 1,990 |
| 2017-10-11 | 4,045 | 4,045 | 3,955 | 4,005 | 52,300 | 2,002.50 |
| 2017-10-10 | 4,020 | 4,085 | 3,990 | 4,025 | 52,300 | 2,012.50 |
| 2017-10-06 | 4,035 | 4,065 | 3,970 | 4,030 | 70,400 | 2,015 |
| 2017-10-05 | 4,155 | 4,175 | 4,035 | 4,065 | 61,600 | 2,032.50 |
| 2017-10-04 | 4,240 | 4,255 | 4,140 | 4,145 | 46,500 | 2,072.50 |
| 2017-10-03 | 4,190 | 4,250 | 4,145 | 4,190 | 65,500 | 2,095 |
| 2017-10-02 | 4,250 | 4,260 | 4,135 | 4,160 | 62,500 | 2,080 |
| 2017-09-29 | 4,400 | 4,415 | 4,135 | 4,245 | 116,800 | 2,122.50 |
| 2017-09-28 | 4,325 | 4,415 | 4,315 | 4,395 | 177,200 | 2,197.50 |
| 2017-09-27 | 4,125 | 4,325 | 3,995 | 4,255 | 185,700 | 2,127.50 |
| 2017-09-26 | 4,080 | 4,135 | 4,030 | 4,065 | 57,000 | 2,032.50 |
| 2017-09-25 | 4,020 | 4,165 | 4,015 | 4,100 | 72,900 | 2,050 |
| 2017-09-22 | 3,980 | 4,030 | 3,900 | 4,020 | 77,100 | 2,010 |
| 2017-09-21 | 4,020 | 4,035 | 3,920 | 3,945 | 64,600 | 1,972.50 |
| 2017-09-20 | 4,100 | 4,145 | 3,975 | 4,005 | 65,700 | 2,002.50 |
| 2017-09-19 | 4,100 | 4,200 | 4,030 | 4,095 | 85,000 | 2,047.50 |
| 2017-09-15 | 3,920 | 4,060 | 3,920 | 3,995 | 55,000 | 1,997.50 |
| 2017-09-14 | 3,990 | 4,060 | 3,940 | 3,990 | 74,000 | 1,995 |
| 2017-09-13 | 3,960 | 3,960 | 3,875 | 3,950 | 46,000 | 1,975 |
| 2017-09-12 | 3,990 | 4,000 | 3,885 | 3,905 | 60,600 | 1,952.50 |
| 2017-09-11 | 3,950 | 4,015 | 3,865 | 3,990 | 98,400 | 1,995 |
| 2017-09-08 | 3,885 | 3,945 | 3,840 | 3,895 | 78,000 | 1,947.50 |
| 2017-09-07 | 4,020 | 4,050 | 3,860 | 3,885 | 134,000 | 1,942.50 |
| 2017-09-06 | 3,810 | 4,090 | 3,770 | 4,090 | 117,600 | 2,045 |
| 2017-09-05 | 4,150 | 4,190 | 3,840 | 3,880 | 106,100 | 1,940 |
| 2017-09-04 | 4,200 | 4,210 | 4,060 | 4,195 | 84,300 | 2,097.50 |
| 2017-09-01 | 4,090 | 4,245 | 4,010 | 4,220 | 115,800 | 2,110 |
| 2017-08-31 | 3,775 | 4,175 | 3,775 | 4,130 | 255,400 | 2,065 |
| 2017-08-30 | 3,930 | 3,930 | 3,745 | 3,750 | 98,800 | 1,875 |
| 2017-08-29 | 3,800 | 3,865 | 3,755 | 3,840 | 90,900 | 1,920 |
| 2017-08-28 | 3,890 | 3,925 | 3,845 | 3,870 | 32,700 | 1,935 |
| 2017-08-25 | 3,930 | 3,955 | 3,880 | 3,890 | 60,200 | 1,945 |
| 2017-08-24 | 3,895 | 3,965 | 3,875 | 3,910 | 45,600 | 1,955 |
| 2017-08-23 | 3,950 | 3,975 | 3,900 | 3,925 | 52,900 | 1,962.50 |
| 2017-08-22 | 3,995 | 3,995 | 3,885 | 3,920 | 91,100 | 1,960 |
| 2017-08-21 | 4,105 | 4,145 | 3,995 | 4,005 | 85,500 | 2,002.50 |
| 2017-08-18 | 4,205 | 4,270 | 4,075 | 4,105 | 98,100 | 2,052.50 |
| 2017-08-17 | 4,030 | 4,315 | 4,015 | 4,300 | 220,200 | 2,150 |
| 2017-08-16 | 4,050 | 4,090 | 4,000 | 4,005 | 47,300 | 2,002.50 |
| 2017-08-15 | 4,110 | 4,155 | 4,005 | 4,075 | 68,400 | 2,037.50 |
| 2017-08-14 | 4,010 | 4,170 | 3,975 | 4,095 | 119,400 | 2,047.50 |
| 2017-08-10 | 3,970 | 4,115 | 3,960 | 4,000 | 84,500 | 2,000 |
| 2017-08-09 | 4,120 | 4,120 | 3,860 | 3,960 | 113,900 | 1,980 |
| 2017-08-08 | 4,155 | 4,220 | 4,080 | 4,160 | 51,300 | 2,080 |
| 2017-08-07 | 4,100 | 4,145 | 3,980 | 4,130 | 86,800 | 2,065 |
| 2017-08-04 | 4,070 | 4,190 | 4,010 | 4,120 | 231,700 | 2,060 |
| 2017-08-03 | 4,340 | 4,415 | 4,235 | 4,350 | 125,800 | 2,175 |
| 2017-08-02 | 4,190 | 4,340 | 4,190 | 4,340 | 61,500 | 2,170 |
| 2017-08-01 | 4,260 | 4,265 | 4,065 | 4,150 | 95,900 | 2,075 |
| 2017-07-31 | 4,260 | 4,325 | 4,175 | 4,275 | 72,000 | 2,137.50 |
| 2017-07-28 | 4,465 | 4,475 | 4,200 | 4,220 | 217,900 | 2,110 |
| 2017-07-27 | 4,390 | 4,550 | 4,355 | 4,540 | 160,900 | 2,270 |
| 2017-07-26 | 4,400 | 4,470 | 4,310 | 4,320 | 80,700 | 2,160 |
| 2017-07-25 | 4,440 | 4,485 | 4,360 | 4,410 | 75,200 | 2,205 |
| 2017-07-24 | 4,360 | 4,460 | 4,235 | 4,450 | 105,900 | 2,225 |
| 2017-07-21 | 4,285 | 4,365 | 4,225 | 4,345 | 66,800 | 2,172.50 |
| 2017-07-20 | 4,280 | 4,400 | 4,235 | 4,305 | 176,000 | 2,152.50 |
| 2017-07-19 | 4,210 | 4,300 | 4,135 | 4,175 | 120,000 | 2,087.50 |
| 2017-07-18 | 4,350 | 4,365 | 4,135 | 4,190 | 129,900 | 2,095 |
| 2017-07-14 | 4,680 | 4,690 | 4,315 | 4,320 | 211,400 | 2,160 |
| 2017-07-13 | 4,550 | 4,745 | 4,505 | 4,735 | 195,900 | 2,367.50 |
| 2017-07-12 | 4,480 | 4,515 | 4,445 | 4,495 | 162,200 | 2,247.50 |
| 2017-07-11 | 4,290 | 4,450 | 4,235 | 4,390 | 182,800 | 2,195 |
| 2017-07-10 | 4,000 | 4,250 | 3,950 | 4,235 | 139,200 | 2,117.50 |
| 2017-07-07 | 3,840 | 3,940 | 3,800 | 3,885 | 32,000 | 1,942.50 |
| 2017-07-06 | 3,945 | 4,055 | 3,845 | 3,875 | 75,600 | 1,937.50 |
| 2017-07-05 | 3,760 | 3,930 | 3,745 | 3,910 | 84,800 | 1,955 |
| 2017-07-04 | 3,885 | 3,885 | 3,725 | 3,800 | 118,900 | 1,900 |
| 2017-07-03 | 4,100 | 4,115 | 3,870 | 3,890 | 110,400 | 1,945 |
| 2017-06-30 | 3,940 | 4,115 | 3,930 | 4,100 | 70,500 | 2,050 |
| 2017-06-29 | 4,210 | 4,220 | 4,060 | 4,150 | 92,200 | 2,075 |
| 2017-06-28 | 4,350 | 4,400 | 4,145 | 4,185 | 90,400 | 2,092.50 |
| 2017-06-27 | 8,550 | 8,780 | 8,440 | 8,780 | 37,300 | 2,195 |
| 2017-06-26 | 8,350 | 8,570 | 8,350 | 8,510 | 22,900 | 2,127.50 |
| 2017-06-23 | 8,700 | 8,700 | 8,300 | 8,400 | 58,200 | 2,100 |
| 2017-06-22 | 8,590 | 8,740 | 8,550 | 8,660 | 31,100 | 2,165 |
| 2017-06-21 | 8,690 | 8,840 | 8,500 | 8,500 | 65,800 | 2,125 |
| 2017-06-20 | 8,590 | 8,850 | 8,510 | 8,690 | 77,300 | 2,172.50 |
| 2017-06-19 | 8,500 | 8,690 | 8,330 | 8,460 | 66,600 | 2,115 |
| 2017-06-16 | 8,910 | 8,980 | 8,480 | 8,570 | 79,000 | 2,142.50 |
| 2017-06-15 | 8,990 | 8,990 | 8,630 | 8,910 | 66,400 | 2,227.50 |
| 2017-06-14 | 9,480 | 9,500 | 9,010 | 9,030 | 54,800 | 2,257.50 |
| 2017-06-13 | 9,310 | 9,750 | 9,020 | 9,250 | 155,300 | 2,312.50 |
| 2017-06-12 | 9,130 | 9,130 | 8,800 | 8,860 | 65,700 | 2,215 |
| 2017-06-09 | 9,580 | 9,590 | 9,160 | 9,330 | 73,200 | 2,332.50 |
| 2017-06-08 | 9,560 | 9,720 | 9,420 | 9,520 | 70,800 | 2,380 |
| 2017-06-07 | 9,510 | 9,580 | 9,200 | 9,380 | 65,900 | 2,345 |
| 2017-06-06 | 9,780 | 9,860 | 9,400 | 9,610 | 83,000 | 2,402.50 |
| 2017-06-05 | 9,290 | 9,700 | 9,290 | 9,620 | 125,800 | 2,405 |
| 2017-06-02 | 9,320 | 9,320 | 8,910 | 9,210 | 72,900 | 2,302.50 |
| 2017-06-01 | 9,190 | 9,450 | 9,090 | 9,100 | 60,000 | 2,275 |
| 2017-05-31 | 8,750 | 9,260 | 8,700 | 9,190 | 86,700 | 2,297.50 |
| 2017-05-30 | 8,800 | 8,960 | 8,680 | 8,680 | 78,600 | 2,170 |
| 2017-05-29 | 8,650 | 9,020 | 8,650 | 8,700 | 64,800 | 2,175 |
| 2017-05-26 | 8,820 | 8,910 | 8,540 | 8,810 | 51,100 | 2,202.50 |
| 2017-05-25 | 9,300 | 9,300 | 8,800 | 8,840 | 100,000 | 2,210 |
| 2017-05-24 | 9,030 | 9,360 | 8,970 | 9,310 | 114,500 | 2,327.50 |
| 2017-05-23 | 9,570 | 10,050 | 8,860 | 8,980 | 189,900 | 2,245 |
| 2017-05-22 | 9,290 | 9,640 | 9,160 | 9,510 | 117,000 | 2,377.50 |
| 2017-05-19 | 8,850 | 9,140 | 8,730 | 9,050 | 123,100 | 2,262.50 |
| 2017-05-18 | 8,480 | 8,870 | 8,440 | 8,590 | 86,200 | 2,147.50 |
| 2017-05-17 | 8,600 | 9,280 | 8,350 | 8,630 | 235,600 | 2,157.50 |
| 2017-05-16 | 7,500 | 7,970 | 7,500 | 7,970 | 83,400 | 1,992.50 |
| 2017-05-15 | 7,130 | 7,160 | 6,940 | 6,970 | 38,900 | 1,742.50 |
| 2017-05-12 | 7,080 | 7,140 | 6,970 | 7,060 | 29,900 | 1,765 |
| 2017-05-11 | 7,220 | 7,240 | 7,070 | 7,080 | 29,900 | 1,770 |
| 2017-05-10 | 7,160 | 7,390 | 7,070 | 7,070 | 55,400 | 1,767.50 |
| 2017-05-09 | 6,860 | 7,190 | 6,830 | 7,050 | 57,400 | 1,762.50 |
| 2017-05-08 | 6,900 | 7,060 | 6,750 | 6,870 | 60,900 | 1,717.50 |
| 2017-05-02 | 6,780 | 6,910 | 6,620 | 6,700 | 37,800 | 1,675 |
| 2017-05-01 | 6,580 | 6,920 | 6,530 | 6,780 | 65,100 | 1,695 |
| 2017-04-28 | 6,430 | 6,590 | 6,370 | 6,500 | 61,300 | 1,625 |
| 2017-04-27 | 6,370 | 6,400 | 6,260 | 6,330 | 41,000 | 1,582.50 |
| 2017-04-26 | 6,550 | 6,550 | 6,320 | 6,400 | 51,300 | 1,600 |
| 2017-04-25 | 5,970 | 6,480 | 5,960 | 6,400 | 61,200 | 1,600 |
| 2017-04-24 | 6,170 | 6,230 | 5,980 | 6,000 | 28,300 | 1,500 |
| 2017-04-21 | 6,090 | 6,250 | 6,090 | 6,150 | 28,700 | 1,537.50 |
| 2017-04-20 | 5,960 | 6,150 | 5,920 | 5,990 | 18,800 | 1,497.50 |
| 2017-04-19 | 5,920 | 6,150 | 5,920 | 5,960 | 36,500 | 1,490 |
| 2017-04-18 | 5,780 | 5,960 | 5,760 | 5,920 | 42,800 | 1,480 |
| 2017-04-17 | 5,730 | 5,780 | 5,620 | 5,680 | 30,800 | 1,420 |
| 2017-04-14 | 5,710 | 5,860 | 5,570 | 5,740 | 27,200 | 1,435 |
| 2017-04-13 | 5,450 | 5,720 | 5,430 | 5,620 | 48,600 | 1,405 |
| 2017-04-12 | 5,810 | 5,910 | 5,540 | 5,550 | 46,800 | 1,387.50 |
| 2017-04-11 | 5,920 | 6,040 | 5,870 | 5,970 | 24,200 | 1,492.50 |
| 2017-04-10 | 5,730 | 6,130 | 5,730 | 6,020 | 31,400 | 1,505 |
| 2017-04-07 | 5,890 | 5,910 | 5,640 | 5,830 | 29,300 | 1,457.50 |
| 2017-04-06 | 5,900 | 5,980 | 5,650 | 5,690 | 51,900 | 1,422.50 |
| 2017-04-05 | 5,930 | 6,120 | 5,850 | 6,100 | 34,200 | 1,525 |
| 2017-04-04 | 6,240 | 6,240 | 5,840 | 5,930 | 45,100 | 1,482.50 |
| 2017-04-03 | 6,340 | 6,430 | 6,240 | 6,240 | 24,300 | 1,560 |
| 2017-03-31 | 6,220 | 6,430 | 6,220 | 6,270 | 27,100 | 1,567.50 |
| 2017-03-30 | 6,330 | 6,370 | 6,210 | 6,210 | 20,800 | 1,552.50 |
| 2017-03-29 | 6,350 | 6,490 | 6,310 | 6,350 | 35,000 | 1,587.50 |
| 2017-03-28 | 6,080 | 6,350 | 6,050 | 6,350 | 40,700 | 1,587.50 |
| 2017-03-27 | 6,260 | 6,260 | 6,030 | 6,080 | 20,300 | 1,520 |
| 2017-03-24 | 6,000 | 6,350 | 5,930 | 6,260 | 31,800 | 1,565 |
| 2017-03-23 | 5,910 | 6,130 | 5,910 | 5,940 | 18,500 | 1,485 |
| 2017-03-22 | 6,010 | 6,100 | 5,840 | 6,010 | 44,000 | 1,502.50 |
| 2017-03-21 | 6,330 | 6,380 | 6,040 | 6,080 | 44,800 | 1,520 |
| 2017-03-17 | 6,390 | 6,450 | 6,280 | 6,330 | 25,500 | 1,582.50 |
| 2017-03-16 | 6,390 | 6,650 | 6,300 | 6,390 | 58,600 | 1,597.50 |
| 2017-03-15 | 6,420 | 6,420 | 6,240 | 6,290 | 29,100 | 1,572.50 |
| 2017-03-14 | 6,790 | 6,790 | 6,450 | 6,450 | 38,900 | 1,612.50 |
| 2017-03-13 | 6,480 | 6,880 | 6,480 | 6,630 | 49,000 | 1,657.50 |
| 2017-03-10 | 6,370 | 6,600 | 6,280 | 6,490 | 51,900 | 1,622.50 |
| 2017-03-09 | 6,180 | 6,400 | 6,080 | 6,340 | 48,400 | 1,585 |
| 2017-03-08 | 6,080 | 6,110 | 5,900 | 6,080 | 26,800 | 1,520 |
| 2017-03-07 | 6,110 | 6,160 | 5,830 | 5,900 | 36,300 | 1,475 |
| 2017-03-06 | 6,080 | 6,240 | 5,930 | 6,180 | 42,200 | 1,545 |
| 2017-03-03 | 5,940 | 6,400 | 5,780 | 5,880 | 96,300 | 1,470 |
| 2017-03-02 | 5,670 | 5,940 | 5,600 | 5,900 | 59,000 | 1,475 |
| 2017-03-01 | 5,750 | 5,750 | 5,500 | 5,620 | 33,700 | 1,405 |
| 2017-02-28 | 5,550 | 5,700 | 5,420 | 5,600 | 19,700 | 1,400 |
| 2017-02-27 | 5,710 | 5,770 | 5,510 | 5,530 | 36,100 | 1,382.50 |
| 2017-02-24 | 5,840 | 5,900 | 5,570 | 5,710 | 30,700 | 1,427.50 |
| 2017-02-23 | 5,490 | 5,800 | 5,490 | 5,790 | 57,200 | 1,447.50 |
| 2017-02-22 | 5,690 | 5,750 | 5,350 | 5,410 | 72,500 | 1,352.50 |
| 2017-02-21 | 5,800 | 6,150 | 5,620 | 5,670 | 68,800 | 1,417.50 |
| 2017-02-20 | 5,610 | 6,480 | 5,610 | 5,950 | 114,800 | 1,487.50 |
| 2017-02-17 | 5,810 | 5,880 | 5,550 | 5,700 | 61,900 | 1,425 |
| 2017-02-16 | 5,540 | 5,570 | 5,300 | 5,410 | 73,900 | 1,352.50 |
| 2017-02-15 | 4,750 | 5,270 | 4,725 | 5,240 | 96,500 | 1,310 |
| 2017-02-14 | 4,445 | 4,730 | 4,435 | 4,565 | 49,400 | 1,141.25 |
| 2017-02-13 | 4,400 | 4,510 | 4,295 | 4,425 | 38,600 | 1,106.25 |
| 2017-02-10 | 4,235 | 4,370 | 4,175 | 4,210 | 27,900 | 1,052.50 |
| 2017-02-09 | 4,250 | 4,450 | 4,140 | 4,240 | 40,900 | 1,060 |
| 2017-02-08 | 4,500 | 4,500 | 4,135 | 4,245 | 36,900 | 1,061.25 |
| 2017-02-07 | 4,370 | 4,370 | 4,130 | 4,240 | 30,000 | 1,060 |
| 2017-02-06 | 4,395 | 4,550 | 4,320 | 4,380 | 14,800 | 1,095 |
| 2017-02-03 | 4,600 | 4,630 | 4,415 | 4,425 | 30,000 | 1,106.25 |
| 2017-02-02 | 4,480 | 4,650 | 4,450 | 4,525 | 47,800 | 1,131.25 |
| 2017-02-01 | 4,270 | 4,470 | 4,270 | 4,455 | 26,100 | 1,113.75 |
| 2017-01-31 | 4,365 | 4,440 | 4,270 | 4,340 | 16,300 | 1,085 |
| 2017-01-30 | 4,130 | 4,500 | 4,130 | 4,435 | 57,600 | 1,108.75 |
| 2017-01-27 | 4,160 | 4,195 | 4,070 | 4,160 | 22,100 | 1,040 |
| 2017-01-26 | 4,200 | 4,230 | 4,070 | 4,170 | 27,000 | 1,042.50 |
| 2017-01-25 | 3,945 | 4,190 | 3,900 | 4,140 | 52,400 | 1,035 |
| 2017-01-24 | 3,890 | 3,970 | 3,785 | 3,875 | 15,900 | 968.75 |
| 2017-01-23 | 3,670 | 4,005 | 3,660 | 3,890 | 23,700 | 972.50 |
| 2017-01-20 | 3,720 | 3,745 | 3,675 | 3,675 | 8,500 | 918.75 |
| 2017-01-19 | 3,720 | 3,745 | 3,705 | 3,715 | 10,400 | 928.75 |
| 2017-01-18 | 3,705 | 3,725 | 3,565 | 3,715 | 15,600 | 928.75 |
| 2017-01-17 | 3,735 | 3,765 | 3,625 | 3,625 | 13,500 | 906.25 |
| 2017-01-16 | 3,950 | 4,025 | 3,690 | 3,735 | 38,600 | 933.75 |
| 2017-01-13 | 3,945 | 3,985 | 3,915 | 3,935 | 22,700 | 983.75 |
| 2017-01-12 | 3,955 | 3,980 | 3,885 | 3,910 | 29,300 | 977.50 |
| 2017-01-11 | 4,000 | 4,015 | 3,950 | 3,950 | 18,400 | 987.50 |
| 2017-01-10 | 3,970 | 4,090 | 3,945 | 3,970 | 25,400 | 992.50 |
| 2017-01-06 | 3,890 | 3,995 | 3,825 | 3,980 | 20,000 | 995 |
| 2017-01-05 | 4,080 | 4,085 | 3,955 | 3,960 | 32,200 | 990 |
| 2017-01-04 | 4,160 | 4,160 | 4,030 | 4,130 | 18,300 | 1,032.50 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2017-06-28]1株→2株
