3477 フォーライフ(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 | 1,865 | 1,865 | 1,841 | 1,855 | 3,700 | 927.50 |
| 2017-12-28 | 1,865 | 1,867 | 1,846 | 1,859 | 6,400 | 929.50 |
| 2017-12-27 | 1,873 | 1,895 | 1,835 | 1,855 | 12,800 | 927.50 |
| 2017-12-26 | 3,745 | 3,745 | 3,640 | 3,665 | 13,700 | 916.25 |
| 2017-12-25 | 3,860 | 3,860 | 3,755 | 3,755 | 6,400 | 938.75 |
| 2017-12-22 | 3,945 | 3,945 | 3,860 | 3,860 | 3,500 | 965 |
| 2017-12-21 | 3,930 | 3,950 | 3,855 | 3,865 | 5,700 | 966.25 |
| 2017-12-20 | 3,985 | 3,985 | 3,910 | 3,930 | 5,400 | 982.50 |
| 2017-12-19 | 4,000 | 4,045 | 3,900 | 3,935 | 5,700 | 983.75 |
| 2017-12-18 | 4,045 | 4,180 | 3,980 | 3,985 | 13,200 | 996.25 |
| 2017-12-15 | 3,850 | 3,990 | 3,790 | 3,990 | 14,400 | 997.50 |
| 2017-12-14 | 3,800 | 3,880 | 3,800 | 3,800 | 3,200 | 950 |
| 2017-12-13 | 3,830 | 3,830 | 3,760 | 3,800 | 1,500 | 950 |
| 2017-12-12 | 3,805 | 3,805 | 3,715 | 3,760 | 2,200 | 940 |
| 2017-12-11 | 3,740 | 3,745 | 3,690 | 3,730 | 2,100 | 932.50 |
| 2017-12-08 | 3,810 | 3,810 | 3,700 | 3,715 | 2,200 | 928.75 |
| 2017-12-07 | 3,700 | 3,730 | 3,670 | 3,670 | 2,700 | 917.50 |
| 2017-12-06 | 3,745 | 3,770 | 3,700 | 3,700 | 2,500 | 925 |
| 2017-12-05 | 3,780 | 3,780 | 3,740 | 3,755 | 3,100 | 938.75 |
| 2017-12-04 | 3,805 | 3,805 | 3,740 | 3,770 | 2,200 | 942.50 |
| 2017-12-01 | 3,800 | 3,820 | 3,715 | 3,740 | 2,300 | 935 |
| 2017-11-30 | 3,895 | 3,895 | 3,770 | 3,800 | 6,100 | 950 |
| 2017-11-29 | 3,890 | 3,900 | 3,835 | 3,900 | 5,300 | 975 |
| 2017-11-28 | 3,855 | 3,940 | 3,830 | 3,925 | 9,700 | 981.25 |
| 2017-11-27 | 3,860 | 3,860 | 3,820 | 3,825 | 4,100 | 956.25 |
| 2017-11-24 | 3,750 | 3,860 | 3,750 | 3,820 | 8,800 | 955 |
| 2017-11-22 | 3,800 | 3,800 | 3,690 | 3,700 | 4,100 | 925 |
| 2017-11-21 | 3,595 | 3,800 | 3,575 | 3,575 | 6,600 | 893.75 |
| 2017-11-20 | 3,605 | 3,615 | 3,500 | 3,595 | 5,000 | 898.75 |
| 2017-11-17 | 3,465 | 3,490 | 3,375 | 3,465 | 2,800 | 866.25 |
| 2017-11-16 | 3,435 | 3,450 | 3,430 | 3,450 | 400 | 862.50 |
| 2017-11-15 | 3,485 | 3,485 | 3,355 | 3,355 | 2,800 | 838.75 |
| 2017-11-14 | 3,600 | 3,600 | 3,490 | 3,500 | 4,100 | 875 |
| 2017-11-13 | 3,660 | 3,690 | 3,630 | 3,650 | 2,200 | 912.50 |
| 2017-11-10 | 3,750 | 3,750 | 3,605 | 3,660 | 13,600 | 915 |
| 2017-11-09 | 3,400 | 4,100 | 3,330 | 3,765 | 33,800 | 941.25 |
| 2017-11-08 | 3,530 | 3,535 | 3,410 | 3,425 | 3,700 | 856.25 |
| 2017-11-07 | 3,535 | 3,535 | 3,490 | 3,530 | 2,300 | 882.50 |
| 2017-11-06 | 3,560 | 3,560 | 3,480 | 3,505 | 3,600 | 876.25 |
| 2017-11-02 | 3,345 | 3,540 | 3,345 | 3,420 | 6,900 | 855 |
| 2017-11-01 | 3,340 | 3,345 | 3,340 | 3,345 | 700 | 836.25 |
| 2017-10-31 | 3,320 | 3,340 | 3,315 | 3,330 | 800 | 832.50 |
| 2017-10-30 | 3,395 | 3,400 | 3,305 | 3,365 | 1,700 | 841.25 |
| 2017-10-27 | 3,390 | 3,395 | 3,390 | 3,395 | 200 | 848.75 |
| 2017-10-26 | 3,430 | 3,430 | 3,400 | 3,400 | 800 | 850 |
| 2017-10-25 | 3,445 | 3,450 | 3,415 | 3,440 | 800 | 860 |
| 2017-10-24 | 3,410 | 3,455 | 3,390 | 3,425 | 2,500 | 856.25 |
| 2017-10-23 | 3,385 | 3,420 | 3,350 | 3,400 | 3,000 | 850 |
| 2017-10-20 | 3,420 | 3,425 | 3,385 | 3,385 | 2,000 | 846.25 |
| 2017-10-19 | 3,400 | 3,445 | 3,400 | 3,445 | 500 | 861.25 |
| 2017-10-18 | 3,450 | 3,455 | 3,400 | 3,400 | 1,900 | 850 |
| 2017-10-17 | 3,385 | 3,400 | 3,385 | 3,400 | 500 | 850 |
| 2017-10-16 | 3,430 | 3,430 | 3,400 | 3,400 | 2,500 | 850 |
| 2017-10-13 | 3,540 | 3,540 | 3,430 | 3,430 | 2,300 | 857.50 |
| 2017-10-12 | 3,535 | 3,550 | 3,535 | 3,540 | 900 | 885 |
| 2017-10-11 | 3,500 | 3,535 | 3,500 | 3,535 | 2,100 | 883.75 |
| 2017-10-10 | 3,495 | 3,590 | 3,495 | 3,505 | 2,800 | 876.25 |
| 2017-10-06 | 3,460 | 3,460 | 3,430 | 3,430 | 800 | 857.50 |
| 2017-10-05 | 3,460 | 3,460 | 3,455 | 3,460 | 1,300 | 865 |
| 2017-10-04 | 3,395 | 3,460 | 3,395 | 3,460 | 300 | 865 |
| 2017-10-03 | 3,400 | 3,470 | 3,400 | 3,465 | 700 | 866.25 |
| 2017-10-02 | 3,400 | 3,460 | 3,400 | 3,460 | 600 | 865 |
| 2017-09-29 | 3,455 | 3,490 | 3,385 | 3,385 | 800 | 846.25 |
| 2017-09-28 | 3,390 | 3,455 | 3,390 | 3,455 | 1,000 | 863.75 |
| 2017-09-27 | 3,340 | 3,405 | 3,335 | 3,405 | 1,200 | 851.25 |
| 2017-09-26 | 3,365 | 3,370 | 3,350 | 3,355 | 2,100 | 838.75 |
| 2017-09-25 | 3,265 | 3,315 | 3,265 | 3,300 | 2,600 | 825 |
| 2017-09-22 | 3,245 | 3,295 | 3,180 | 3,295 | 2,300 | 823.75 |
| 2017-09-21 | 3,400 | 3,400 | 3,200 | 3,240 | 4,200 | 810 |
| 2017-09-20 | 3,125 | 3,465 | 3,110 | 3,380 | 4,300 | 845 |
| 2017-09-19 | 2,983 | 3,060 | 2,983 | 3,060 | 900 | 765 |
| 2017-09-15 | 2,951 | 2,983 | 2,951 | 2,983 | 700 | 745.75 |
| 2017-09-14 | 2,950 | 2,990 | 2,950 | 2,951 | 800 | 737.75 |
| 2017-09-13 | 2,950 | 2,962 | 2,950 | 2,950 | 4,700 | 737.50 |
| 2017-09-12 | 2,931 | 2,946 | 2,911 | 2,946 | 1,200 | 736.50 |
| 2017-09-11 | 2,921 | 2,937 | 2,905 | 2,937 | 1,900 | 734.25 |
| 2017-09-08 | 2,955 | 2,956 | 2,907 | 2,908 | 1,900 | 727 |
| 2017-09-07 | 2,922 | 2,970 | 2,922 | 2,951 | 600 | 737.75 |
| 2017-09-06 | 2,949 | 2,968 | 2,903 | 2,931 | 1,600 | 732.75 |
| 2017-09-05 | 3,090 | 3,100 | 2,960 | 2,960 | 3,100 | 740 |
| 2017-09-04 | 3,135 | 3,195 | 3,135 | 3,155 | 900 | 788.75 |
| 2017-09-01 | 3,225 | 3,255 | 3,165 | 3,255 | 800 | 813.75 |
| 2017-08-31 | 3,055 | 3,195 | 3,055 | 3,155 | 3,900 | 788.75 |
| 2017-08-30 | 2,975 | 2,982 | 2,975 | 2,982 | 1,000 | 745.50 |
| 2017-08-29 | 2,945 | 2,975 | 2,940 | 2,975 | 600 | 743.75 |
| 2017-08-28 | 3,040 | 3,040 | 2,957 | 2,961 | 1,700 | 740.25 |
| 2017-08-25 | 3,000 | 3,040 | 2,951 | 3,040 | 900 | 760 |
| 2017-08-24 | 3,055 | 3,055 | 2,991 | 3,000 | 3,200 | 750 |
| 2017-08-23 | 3,050 | 3,100 | 3,025 | 3,100 | 4,900 | 775 |
| 2017-08-22 | 3,145 | 3,200 | 3,120 | 3,120 | 1,700 | 780 |
| 2017-08-21 | 3,200 | 3,215 | 3,145 | 3,145 | 1,300 | 786.25 |
| 2017-08-18 | 3,175 | 3,200 | 3,140 | 3,150 | 3,100 | 787.50 |
| 2017-08-17 | 3,250 | 3,270 | 3,185 | 3,270 | 900 | 817.50 |
| 2017-08-16 | 3,145 | 3,250 | 3,145 | 3,250 | 3,600 | 812.50 |
| 2017-08-15 | 3,075 | 3,240 | 3,075 | 3,195 | 8,200 | 798.75 |
| 2017-08-14 | 3,400 | 3,515 | 3,370 | 3,420 | 3,500 | 855 |
| 2017-08-10 | 3,405 | 3,465 | 3,405 | 3,450 | 900 | 862.50 |
| 2017-08-09 | 3,400 | 3,425 | 3,400 | 3,405 | 1,700 | 851.25 |
| 2017-08-08 | 3,445 | 3,445 | 3,430 | 3,430 | 1,400 | 857.50 |
| 2017-08-07 | 3,435 | 3,480 | 3,410 | 3,480 | 2,600 | 870 |
| 2017-08-04 | 3,445 | 3,495 | 3,400 | 3,495 | 3,900 | 873.75 |
| 2017-08-03 | 3,540 | 3,540 | 3,485 | 3,485 | 2,100 | 871.25 |
| 2017-08-02 | 3,570 | 3,570 | 3,535 | 3,570 | 1,000 | 892.50 |
| 2017-08-01 | 3,575 | 3,635 | 3,550 | 3,600 | 5,000 | 900 |
| 2017-07-31 | 3,565 | 3,600 | 3,565 | 3,575 | 2,100 | 893.75 |
| 2017-07-28 | 3,580 | 3,590 | 3,550 | 3,590 | 1,400 | 897.50 |
| 2017-07-27 | 3,565 | 3,575 | 3,560 | 3,560 | 600 | 890 |
| 2017-07-26 | 3,560 | 3,600 | 3,560 | 3,570 | 1,000 | 892.50 |
| 2017-07-25 | 3,600 | 3,615 | 3,580 | 3,580 | 1,100 | 895 |
| 2017-07-24 | 3,580 | 3,600 | 3,535 | 3,585 | 1,800 | 896.25 |
| 2017-07-21 | 3,600 | 3,600 | 3,575 | 3,580 | 900 | 895 |
| 2017-07-20 | 3,665 | 3,665 | 3,605 | 3,610 | 1,100 | 902.50 |
| 2017-07-19 | 3,605 | 3,620 | 3,585 | 3,610 | 1,000 | 902.50 |
| 2017-07-18 | 3,565 | 3,630 | 3,565 | 3,605 | 1,600 | 901.25 |
| 2017-07-14 | 3,490 | 3,560 | 3,480 | 3,560 | 1,600 | 890 |
| 2017-07-13 | 3,440 | 3,510 | 3,420 | 3,500 | 2,300 | 875 |
| 2017-07-12 | 3,515 | 3,515 | 3,460 | 3,460 | 1,500 | 865 |
| 2017-07-11 | 3,460 | 3,495 | 3,450 | 3,470 | 1,900 | 867.50 |
| 2017-07-10 | 3,485 | 3,510 | 3,480 | 3,505 | 2,000 | 876.25 |
| 2017-07-07 | 3,545 | 3,560 | 3,515 | 3,540 | 1,500 | 885 |
| 2017-07-06 | 3,520 | 3,575 | 3,490 | 3,575 | 2,000 | 893.75 |
| 2017-07-05 | 3,545 | 3,560 | 3,525 | 3,560 | 2,400 | 890 |
| 2017-07-04 | 3,630 | 3,630 | 3,520 | 3,550 | 5,800 | 887.50 |
| 2017-07-03 | 3,500 | 3,625 | 3,500 | 3,525 | 6,700 | 881.25 |
| 2017-06-30 | 3,410 | 3,450 | 3,395 | 3,450 | 1,100 | 862.50 |
| 2017-06-29 | 3,450 | 3,480 | 3,430 | 3,450 | 2,100 | 862.50 |
| 2017-06-28 | 3,510 | 3,540 | 3,350 | 3,420 | 7,400 | 855 |
| 2017-06-27 | 3,560 | 3,565 | 3,520 | 3,560 | 2,100 | 890 |
| 2017-06-26 | 3,515 | 3,595 | 3,515 | 3,590 | 2,100 | 897.50 |
| 2017-06-23 | 3,600 | 3,600 | 3,525 | 3,560 | 2,200 | 890 |
| 2017-06-22 | 3,650 | 3,650 | 3,590 | 3,640 | 1,700 | 910 |
| 2017-06-21 | 3,675 | 3,675 | 3,640 | 3,645 | 600 | 911.25 |
| 2017-06-20 | 3,710 | 3,725 | 3,670 | 3,675 | 4,000 | 918.75 |
| 2017-06-19 | 3,605 | 3,640 | 3,585 | 3,640 | 2,600 | 910 |
| 2017-06-16 | 3,600 | 3,620 | 3,600 | 3,620 | 1,700 | 905 |
| 2017-06-15 | 3,500 | 3,600 | 3,500 | 3,600 | 1,500 | 900 |
| 2017-06-14 | 3,550 | 3,600 | 3,550 | 3,565 | 3,000 | 891.25 |
| 2017-06-13 | 3,570 | 3,575 | 3,430 | 3,510 | 5,200 | 877.50 |
| 2017-06-12 | 3,540 | 3,540 | 3,500 | 3,510 | 2,100 | 877.50 |
| 2017-06-09 | 3,550 | 3,580 | 3,550 | 3,550 | 1,200 | 887.50 |
| 2017-06-08 | 3,600 | 3,600 | 3,550 | 3,550 | 2,500 | 887.50 |
| 2017-06-07 | 3,590 | 3,650 | 3,545 | 3,600 | 3,300 | 900 |
| 2017-06-06 | 3,625 | 3,625 | 3,595 | 3,595 | 1,100 | 898.75 |
| 2017-06-05 | 3,660 | 3,660 | 3,595 | 3,595 | 4,100 | 898.75 |
| 2017-06-02 | 3,700 | 3,700 | 3,605 | 3,660 | 4,400 | 915 |
| 2017-06-01 | 3,585 | 3,690 | 3,585 | 3,680 | 2,300 | 920 |
| 2017-05-31 | 3,550 | 3,590 | 3,520 | 3,580 | 2,500 | 895 |
| 2017-05-30 | 3,560 | 3,600 | 3,550 | 3,550 | 2,000 | 887.50 |
| 2017-05-29 | 3,665 | 3,665 | 3,560 | 3,560 | 2,300 | 890 |
| 2017-05-26 | 3,615 | 3,685 | 3,600 | 3,625 | 4,200 | 906.25 |
| 2017-05-25 | 3,605 | 3,680 | 3,600 | 3,615 | 4,300 | 903.75 |
| 2017-05-24 | 3,630 | 3,650 | 3,585 | 3,630 | 4,900 | 907.50 |
| 2017-05-23 | 3,470 | 3,595 | 3,430 | 3,590 | 8,600 | 897.50 |
| 2017-05-22 | 3,535 | 3,535 | 3,465 | 3,480 | 14,700 | 870 |
| 2017-05-19 | 3,595 | 3,710 | 3,555 | 3,575 | 4,200 | 893.75 |
| 2017-05-18 | 3,580 | 3,690 | 3,540 | 3,640 | 10,500 | 910 |
| 2017-05-17 | 3,890 | 3,900 | 3,725 | 3,725 | 11,700 | 931.25 |
| 2017-05-16 | 3,900 | 3,925 | 3,740 | 3,840 | 33,200 | 960 |
| 2017-05-15 | 4,245 | 4,340 | 4,205 | 4,225 | 12,200 | 1,056.25 |
| 2017-05-12 | 4,270 | 4,290 | 4,115 | 4,200 | 3,600 | 1,050 |
| 2017-05-11 | 4,195 | 4,260 | 4,175 | 4,210 | 3,900 | 1,052.50 |
| 2017-05-10 | 4,165 | 4,200 | 4,130 | 4,130 | 1,700 | 1,032.50 |
| 2017-05-09 | 4,180 | 4,250 | 4,115 | 4,140 | 2,600 | 1,035 |
| 2017-05-08 | 4,260 | 4,280 | 4,225 | 4,225 | 2,500 | 1,056.25 |
| 2017-05-02 | 4,200 | 4,200 | 4,130 | 4,200 | 6,200 | 1,050 |
| 2017-05-01 | 4,080 | 4,180 | 4,025 | 4,170 | 3,800 | 1,042.50 |
| 2017-04-28 | 4,005 | 4,110 | 3,995 | 4,110 | 3,800 | 1,027.50 |
| 2017-04-27 | 3,915 | 4,010 | 3,915 | 4,005 | 3,000 | 1,001.25 |
| 2017-04-26 | 3,945 | 3,960 | 3,890 | 3,915 | 2,800 | 978.75 |
| 2017-04-25 | 3,915 | 3,945 | 3,910 | 3,945 | 700 | 986.25 |
| 2017-04-24 | 4,000 | 4,005 | 3,820 | 3,845 | 3,000 | 961.25 |
| 2017-04-21 | 3,965 | 4,020 | 3,900 | 3,965 | 4,500 | 991.25 |
| 2017-04-20 | 3,820 | 4,000 | 3,665 | 4,000 | 6,000 | 1,000 |
| 2017-04-19 | 3,890 | 3,920 | 3,800 | 3,820 | 5,000 | 955 |
| 2017-04-18 | 3,635 | 3,865 | 3,635 | 3,830 | 5,000 | 957.50 |
| 2017-04-17 | 3,300 | 3,860 | 3,300 | 3,670 | 9,300 | 917.50 |
| 2017-04-14 | 3,475 | 3,475 | 3,280 | 3,300 | 17,100 | 825 |
| 2017-04-13 | 3,410 | 3,770 | 3,295 | 3,585 | 16,100 | 896.25 |
| 2017-04-12 | 3,750 | 3,760 | 3,600 | 3,600 | 7,500 | 900 |
| 2017-04-11 | 3,840 | 3,900 | 3,840 | 3,900 | 1,900 | 975 |
| 2017-04-10 | 3,930 | 3,930 | 3,850 | 3,865 | 1,900 | 966.25 |
| 2017-04-07 | 3,840 | 4,000 | 3,800 | 3,905 | 8,800 | 976.25 |
| 2017-04-06 | 4,090 | 4,090 | 3,860 | 3,860 | 6,600 | 965 |
| 2017-04-05 | 4,065 | 4,220 | 4,040 | 4,090 | 4,800 | 1,022.50 |
| 2017-04-04 | 4,305 | 4,305 | 4,000 | 4,150 | 9,800 | 1,037.50 |
| 2017-04-03 | 4,400 | 4,420 | 4,205 | 4,210 | 7,400 | 1,052.50 |
| 2017-03-31 | 4,305 | 4,380 | 4,265 | 4,380 | 7,500 | 1,095 |
| 2017-03-30 | 4,385 | 4,385 | 4,280 | 4,280 | 4,200 | 1,070 |
| 2017-03-29 | 4,245 | 4,440 | 4,245 | 4,385 | 4,800 | 1,096.25 |
| 2017-03-28 | 4,355 | 4,390 | 4,315 | 4,385 | 4,300 | 1,096.25 |
| 2017-03-27 | 4,485 | 4,600 | 4,345 | 4,345 | 9,600 | 1,086.25 |
| 2017-03-24 | 4,335 | 4,480 | 4,335 | 4,480 | 4,200 | 1,120 |
| 2017-03-23 | 4,270 | 4,350 | 4,270 | 4,350 | 3,200 | 1,087.50 |
| 2017-03-22 | 4,330 | 4,330 | 4,230 | 4,325 | 6,700 | 1,081.25 |
| 2017-03-21 | 4,245 | 4,345 | 4,230 | 4,345 | 6,700 | 1,086.25 |
| 2017-03-17 | 4,460 | 4,460 | 4,325 | 4,345 | 5,800 | 1,086.25 |
| 2017-03-16 | 4,240 | 4,415 | 4,200 | 4,415 | 6,600 | 1,103.75 |
| 2017-03-15 | 4,460 | 4,535 | 4,200 | 4,250 | 15,500 | 1,062.50 |
| 2017-03-14 | 4,495 | 4,540 | 4,365 | 4,530 | 16,900 | 1,132.50 |
| 2017-03-13 | 4,665 | 4,700 | 4,520 | 4,565 | 26,400 | 1,141.25 |
| 2017-03-10 | 4,520 | 4,770 | 4,510 | 4,770 | 39,400 | 1,192.50 |
| 2017-03-09 | 4,450 | 4,530 | 4,435 | 4,485 | 8,600 | 1,121.25 |
| 2017-03-08 | 4,455 | 4,500 | 4,440 | 4,440 | 8,100 | 1,110 |
| 2017-03-07 | 4,475 | 4,550 | 4,455 | 4,500 | 12,000 | 1,125 |
| 2017-03-06 | 4,570 | 4,570 | 4,465 | 4,470 | 9,400 | 1,117.50 |
| 2017-03-03 | 4,565 | 4,565 | 4,415 | 4,500 | 7,100 | 1,125 |
| 2017-03-02 | 4,500 | 4,600 | 4,480 | 4,565 | 22,900 | 1,141.25 |
| 2017-03-01 | 4,355 | 4,520 | 4,270 | 4,515 | 22,700 | 1,128.75 |
| 2017-02-28 | 4,390 | 4,390 | 4,210 | 4,270 | 15,800 | 1,067.50 |
| 2017-02-27 | 4,420 | 4,455 | 4,280 | 4,320 | 22,900 | 1,080 |
| 2017-02-24 | 4,330 | 4,630 | 4,320 | 4,460 | 35,200 | 1,115 |
| 2017-02-23 | 4,580 | 4,880 | 4,380 | 4,385 | 126,600 | 1,096.25 |
| 2017-02-22 | 4,405 | 4,470 | 4,370 | 4,470 | 12,700 | 1,117.50 |
| 2017-02-21 | 4,455 | 4,520 | 4,365 | 4,405 | 20,900 | 1,101.25 |
| 2017-02-20 | 4,215 | 4,475 | 4,150 | 4,470 | 54,300 | 1,117.50 |
| 2017-02-17 | 4,085 | 4,230 | 4,085 | 4,150 | 14,300 | 1,037.50 |
| 2017-02-16 | 4,350 | 4,395 | 4,080 | 4,095 | 37,100 | 1,023.75 |
| 2017-02-15 | 4,120 | 4,280 | 3,960 | 4,280 | 49,900 | 1,070 |
| 2017-02-14 | 4,125 | 4,220 | 4,080 | 4,115 | 21,000 | 1,028.75 |
| 2017-02-13 | 4,310 | 4,325 | 4,115 | 4,160 | 34,300 | 1,040 |
| 2017-02-10 | 4,450 | 4,700 | 4,265 | 4,270 | 73,800 | 1,067.50 |
| 2017-02-09 | 4,595 | 4,665 | 4,350 | 4,515 | 110,400 | 1,128.75 |
| 2017-02-08 | 4,300 | 4,745 | 4,240 | 4,745 | 287,200 | 1,186.25 |
| 2017-02-07 | 4,350 | 4,470 | 4,030 | 4,045 | 177,800 | 1,011.25 |
| 2017-02-06 | 3,700 | 4,220 | 3,690 | 4,220 | 267,900 | 1,055 |
| 2017-02-03 | 3,640 | 3,645 | 3,400 | 3,520 | 27,500 | 880 |
| 2017-02-02 | 3,630 | 3,695 | 3,580 | 3,600 | 26,100 | 900 |
| 2017-02-01 | 3,525 | 3,680 | 3,500 | 3,605 | 28,400 | 901.25 |
| 2017-01-31 | 3,520 | 3,565 | 3,475 | 3,525 | 30,300 | 881.25 |
| 2017-01-30 | 3,550 | 3,650 | 3,490 | 3,620 | 38,200 | 905 |
| 2017-01-27 | 3,560 | 3,600 | 3,450 | 3,470 | 18,500 | 867.50 |
| 2017-01-26 | 3,590 | 3,635 | 3,505 | 3,600 | 20,600 | 900 |
| 2017-01-25 | 3,550 | 3,630 | 3,455 | 3,550 | 27,400 | 887.50 |
| 2017-01-24 | 3,495 | 3,550 | 3,470 | 3,550 | 19,800 | 887.50 |
| 2017-01-23 | 3,335 | 3,505 | 3,335 | 3,450 | 28,600 | 862.50 |
| 2017-01-20 | 3,340 | 3,405 | 3,290 | 3,345 | 17,100 | 836.25 |
| 2017-01-19 | 3,500 | 3,560 | 3,290 | 3,310 | 34,100 | 827.50 |
| 2017-01-18 | 3,545 | 3,625 | 3,415 | 3,520 | 52,000 | 880 |
| 2017-01-17 | 3,435 | 3,775 | 3,435 | 3,640 | 92,500 | 910 |
| 2017-01-16 | 3,560 | 4,070 | 3,485 | 3,505 | 310,400 | 876.25 |
| 2017-01-13 | 3,215 | 3,480 | 3,215 | 3,425 | 66,700 | 856.25 |
| 2017-01-12 | 3,200 | 3,250 | 3,180 | 3,220 | 15,100 | 805 |
| 2017-01-11 | 3,150 | 3,390 | 3,135 | 3,220 | 69,400 | 805 |
| 2017-01-10 | 3,140 | 3,210 | 3,105 | 3,140 | 16,700 | 785 |
| 2017-01-06 | 3,230 | 3,260 | 3,130 | 3,155 | 28,600 | 788.75 |
| 2017-01-05 | 3,305 | 3,330 | 3,205 | 3,260 | 47,500 | 815 |
| 2017-01-04 | 3,100 | 3,350 | 3,055 | 3,300 | 78,700 | 825 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2017-12-27]1株→2株
