3547 (株)串カツ田中ホールディングス 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 | 4,050 | 4,140 | 3,955 | 3,990 | 192,200 | 3,990 |
| 2017-12-28 | 4,265 | 4,300 | 4,035 | 4,035 | 341,700 | 4,035 |
| 2017-12-27 | 4,050 | 4,375 | 3,975 | 4,300 | 459,300 | 4,300 |
| 2017-12-26 | 3,870 | 4,085 | 3,805 | 4,000 | 340,900 | 4,000 |
| 2017-12-25 | 3,960 | 4,030 | 3,830 | 3,895 | 373,400 | 3,895 |
| 2017-12-22 | 4,280 | 4,280 | 4,020 | 4,050 | 226,400 | 4,050 |
| 2017-12-21 | 4,065 | 4,360 | 4,050 | 4,155 | 444,500 | 4,155 |
| 2017-12-20 | 4,340 | 4,435 | 4,060 | 4,080 | 441,500 | 4,080 |
| 2017-12-19 | 4,560 | 4,585 | 4,310 | 4,400 | 401,700 | 4,400 |
| 2017-12-18 | 4,885 | 4,920 | 4,615 | 4,625 | 257,000 | 4,625 |
| 2017-12-15 | 4,770 | 4,800 | 4,585 | 4,675 | 264,600 | 4,675 |
| 2017-12-14 | 4,820 | 5,060 | 4,810 | 4,885 | 232,500 | 4,885 |
| 2017-12-13 | 4,960 | 4,960 | 4,750 | 4,835 | 287,900 | 4,835 |
| 2017-12-12 | 5,350 | 5,370 | 4,915 | 5,020 | 488,300 | 5,020 |
| 2017-12-11 | 5,690 | 5,930 | 5,160 | 5,300 | 678,200 | 5,300 |
| 2017-12-08 | 5,250 | 5,670 | 5,210 | 5,500 | 1,230,100 | 5,500 |
| 2017-12-07 | 4,695 | 5,050 | 4,625 | 4,980 | 681,800 | 4,980 |
| 2017-12-06 | 4,910 | 5,070 | 4,520 | 4,595 | 727,600 | 4,595 |
| 2017-12-05 | 4,400 | 5,320 | 4,300 | 5,010 | 3,562,700 | 5,010 |
| 2017-12-04 | 5,460 | 5,500 | 5,160 | 5,160 | 776,800 | 5,160 |
| 2017-12-01 | 6,600 | 6,650 | 6,010 | 6,160 | 1,029,700 | 6,160 |
| 2017-11-30 | 7,050 | 7,480 | 6,630 | 6,930 | 1,890,300 | 6,930 |
| 2017-11-29 | 5,750 | 6,480 | 5,590 | 6,480 | 1,555,400 | 6,480 |
| 2017-11-28 | 5,100 | 5,900 | 5,010 | 5,480 | 737,500 | 5,480 |
| 2017-11-27 | 15,600 | 17,370 | 15,420 | 15,630 | 418,600 | 5,210 |
| 2017-11-24 | 14,200 | 16,150 | 14,130 | 15,980 | 347,500 | 5,326.67 |
| 2017-11-22 | 14,600 | 14,750 | 14,300 | 14,470 | 195,100 | 4,823.33 |
| 2017-11-21 | 14,450 | 14,870 | 14,300 | 14,700 | 216,600 | 4,900 |
| 2017-11-20 | 13,580 | 14,490 | 13,200 | 14,450 | 313,900 | 4,816.67 |
| 2017-11-17 | 13,850 | 14,080 | 13,010 | 13,580 | 467,100 | 4,526.67 |
| 2017-11-16 | 12,180 | 14,290 | 12,030 | 13,720 | 882,900 | 4,573.33 |
| 2017-11-15 | 12,160 | 12,430 | 11,220 | 11,840 | 171,600 | 3,946.67 |
| 2017-11-14 | 12,300 | 12,590 | 12,080 | 12,330 | 195,600 | 4,110 |
| 2017-11-13 | 11,830 | 12,570 | 11,510 | 12,300 | 229,100 | 4,100 |
| 2017-11-10 | 11,150 | 11,680 | 11,110 | 11,580 | 151,300 | 3,860 |
| 2017-11-09 | 12,240 | 12,240 | 11,060 | 11,320 | 297,500 | 3,773.33 |
| 2017-11-08 | 10,850 | 11,820 | 10,600 | 11,770 | 256,700 | 3,923.33 |
| 2017-11-07 | 10,900 | 11,500 | 10,580 | 10,780 | 239,200 | 3,593.33 |
| 2017-11-06 | 11,500 | 11,580 | 10,610 | 10,880 | 274,300 | 3,626.67 |
| 2017-11-02 | 12,980 | 13,390 | 11,090 | 11,880 | 606,100 | 3,960 |
| 2017-11-01 | 11,890 | 12,650 | 11,640 | 12,300 | 488,400 | 4,100 |
| 2017-10-31 | 10,600 | 11,550 | 10,310 | 11,230 | 403,700 | 3,743.33 |
| 2017-10-30 | 10,170 | 11,400 | 10,170 | 11,180 | 435,200 | 3,726.67 |
| 2017-10-27 | 10,000 | 10,380 | 9,350 | 10,090 | 459,000 | 3,363.33 |
| 2017-10-26 | 8,500 | 9,890 | 8,500 | 9,890 | 500,100 | 3,296.67 |
| 2017-10-25 | 8,490 | 8,530 | 8,390 | 8,390 | 42,300 | 2,796.67 |
| 2017-10-24 | 8,500 | 8,560 | 8,380 | 8,500 | 49,200 | 2,833.33 |
| 2017-10-23 | 8,650 | 8,650 | 8,490 | 8,500 | 55,300 | 2,833.33 |
| 2017-10-20 | 8,670 | 8,790 | 8,360 | 8,500 | 103,400 | 2,833.33 |
| 2017-10-19 | 8,190 | 8,900 | 8,190 | 8,820 | 166,000 | 2,940 |
| 2017-10-18 | 8,480 | 8,740 | 8,180 | 8,250 | 123,600 | 2,750 |
| 2017-10-17 | 8,800 | 9,430 | 8,480 | 8,650 | 288,000 | 2,883.33 |
| 2017-10-16 | 8,560 | 8,570 | 8,080 | 8,570 | 307,400 | 2,856.67 |
| 2017-10-13 | 6,970 | 7,100 | 6,840 | 7,070 | 66,500 | 2,356.67 |
| 2017-10-12 | 6,880 | 7,080 | 6,810 | 7,000 | 65,100 | 2,333.33 |
| 2017-10-11 | 7,090 | 7,090 | 6,800 | 6,850 | 48,300 | 2,283.33 |
| 2017-10-10 | 6,970 | 7,120 | 6,930 | 7,020 | 52,500 | 2,340 |
| 2017-10-06 | 6,450 | 7,140 | 6,390 | 6,870 | 100,200 | 2,290 |
| 2017-10-05 | 6,760 | 6,770 | 6,520 | 6,520 | 66,600 | 2,173.33 |
| 2017-10-04 | 7,080 | 7,080 | 6,690 | 6,830 | 69,600 | 2,276.67 |
| 2017-10-03 | 7,030 | 7,090 | 6,780 | 7,050 | 72,900 | 2,350 |
| 2017-10-02 | 7,180 | 7,230 | 7,030 | 7,090 | 63,700 | 2,363.33 |
| 2017-09-29 | 7,150 | 7,340 | 7,010 | 7,080 | 94,400 | 2,360 |
| 2017-09-28 | 6,840 | 7,220 | 6,700 | 7,000 | 165,500 | 2,333.33 |
| 2017-09-27 | 6,220 | 6,850 | 6,210 | 6,810 | 139,900 | 2,270 |
| 2017-09-26 | 6,240 | 6,250 | 6,110 | 6,180 | 28,400 | 2,060 |
| 2017-09-25 | 6,100 | 6,280 | 6,040 | 6,100 | 54,300 | 2,033.33 |
| 2017-09-22 | 6,070 | 6,090 | 5,790 | 6,040 | 58,700 | 2,013.33 |
| 2017-09-21 | 6,020 | 6,160 | 5,960 | 6,110 | 45,300 | 2,036.67 |
| 2017-09-20 | 6,170 | 6,180 | 5,770 | 5,960 | 73,600 | 1,986.67 |
| 2017-09-19 | 5,900 | 6,190 | 5,810 | 6,090 | 104,300 | 2,030 |
| 2017-09-15 | 5,460 | 5,770 | 5,440 | 5,750 | 95,700 | 1,916.67 |
| 2017-09-14 | 5,220 | 5,550 | 5,150 | 5,530 | 100,800 | 1,843.33 |
| 2017-09-13 | 5,250 | 5,280 | 5,080 | 5,220 | 47,500 | 1,740 |
| 2017-09-12 | 5,150 | 5,250 | 5,130 | 5,210 | 55,400 | 1,736.67 |
| 2017-09-11 | 4,885 | 5,090 | 4,885 | 5,090 | 31,300 | 1,696.67 |
| 2017-09-08 | 4,995 | 4,995 | 4,860 | 4,890 | 21,800 | 1,630 |
| 2017-09-07 | 4,920 | 5,050 | 4,920 | 5,010 | 19,100 | 1,670 |
| 2017-09-06 | 4,825 | 5,020 | 4,820 | 4,920 | 40,200 | 1,640 |
| 2017-09-05 | 5,090 | 5,090 | 4,830 | 4,960 | 36,300 | 1,653.33 |
| 2017-09-04 | 5,000 | 5,100 | 4,980 | 5,080 | 28,800 | 1,693.33 |
| 2017-09-01 | 5,190 | 5,200 | 5,030 | 5,040 | 37,800 | 1,680 |
| 2017-08-31 | 5,070 | 5,210 | 5,070 | 5,190 | 28,800 | 1,730 |
| 2017-08-30 | 5,210 | 5,280 | 5,080 | 5,090 | 42,600 | 1,696.67 |
| 2017-08-29 | 4,865 | 5,200 | 4,855 | 5,160 | 68,700 | 1,720 |
| 2017-08-28 | 4,710 | 4,990 | 4,690 | 4,935 | 72,400 | 1,645 |
| 2017-08-25 | 5,090 | 5,100 | 4,850 | 4,850 | 46,100 | 1,616.67 |
| 2017-08-24 | 5,050 | 5,060 | 4,735 | 5,000 | 130,900 | 1,666.67 |
| 2017-08-23 | 5,500 | 5,630 | 5,060 | 5,120 | 206,700 | 1,706.67 |
| 2017-08-22 | 4,880 | 5,300 | 4,850 | 5,300 | 153,800 | 1,766.67 |
| 2017-08-21 | 4,700 | 4,850 | 4,645 | 4,800 | 83,200 | 1,600 |
| 2017-08-18 | 4,490 | 4,885 | 4,450 | 4,600 | 121,800 | 1,533.33 |
| 2017-08-17 | 4,210 | 4,515 | 4,210 | 4,515 | 75,800 | 1,505 |
| 2017-08-16 | 4,135 | 4,260 | 4,110 | 4,195 | 25,700 | 1,398.33 |
| 2017-08-15 | 4,155 | 4,155 | 4,080 | 4,115 | 13,600 | 1,371.67 |
| 2017-08-14 | 4,065 | 4,190 | 4,060 | 4,085 | 19,500 | 1,361.67 |
| 2017-08-10 | 4,105 | 4,150 | 3,930 | 4,080 | 29,700 | 1,360 |
| 2017-08-09 | 4,250 | 4,250 | 4,060 | 4,135 | 34,900 | 1,378.33 |
| 2017-08-08 | 4,115 | 4,315 | 4,105 | 4,180 | 47,100 | 1,393.33 |
| 2017-08-07 | 4,050 | 4,270 | 4,035 | 4,150 | 40,700 | 1,383.33 |
| 2017-08-04 | 4,045 | 4,065 | 3,900 | 4,060 | 36,200 | 1,353.33 |
| 2017-08-03 | 3,915 | 4,070 | 3,905 | 4,050 | 43,200 | 1,350 |
| 2017-08-02 | 3,810 | 3,965 | 3,800 | 3,935 | 40,900 | 1,311.67 |
| 2017-08-01 | 3,850 | 3,850 | 3,710 | 3,810 | 17,800 | 1,270 |
| 2017-07-31 | 3,750 | 3,770 | 3,645 | 3,710 | 16,300 | 1,236.67 |
| 2017-07-28 | 3,795 | 3,830 | 3,740 | 3,750 | 14,600 | 1,250 |
| 2017-07-27 | 3,800 | 3,840 | 3,785 | 3,785 | 12,200 | 1,261.67 |
| 2017-07-26 | 3,840 | 3,840 | 3,760 | 3,790 | 7,700 | 1,263.33 |
| 2017-07-25 | 3,810 | 3,840 | 3,770 | 3,770 | 17,600 | 1,256.67 |
| 2017-07-24 | 3,805 | 3,840 | 3,785 | 3,800 | 17,700 | 1,266.67 |
| 2017-07-21 | 3,870 | 3,875 | 3,830 | 3,850 | 14,400 | 1,283.33 |
| 2017-07-20 | 3,850 | 3,870 | 3,815 | 3,855 | 16,200 | 1,285 |
| 2017-07-19 | 3,900 | 3,930 | 3,810 | 3,870 | 36,200 | 1,290 |
| 2017-07-18 | 3,830 | 3,985 | 3,755 | 3,930 | 77,600 | 1,310 |
| 2017-07-14 | 3,740 | 3,765 | 3,670 | 3,690 | 31,900 | 1,230 |
| 2017-07-13 | 3,680 | 3,705 | 3,640 | 3,700 | 12,400 | 1,233.33 |
| 2017-07-12 | 3,740 | 3,830 | 3,615 | 3,715 | 39,300 | 1,238.33 |
| 2017-07-11 | 3,610 | 3,740 | 3,585 | 3,735 | 31,600 | 1,245 |
| 2017-07-10 | 3,565 | 3,610 | 3,535 | 3,610 | 7,700 | 1,203.33 |
| 2017-07-07 | 3,540 | 3,575 | 3,530 | 3,565 | 6,800 | 1,188.33 |
| 2017-07-06 | 3,605 | 3,615 | 3,560 | 3,560 | 4,300 | 1,186.67 |
| 2017-07-05 | 3,540 | 3,590 | 3,535 | 3,575 | 9,200 | 1,191.67 |
| 2017-07-04 | 3,630 | 3,630 | 3,520 | 3,530 | 17,100 | 1,176.67 |
| 2017-07-03 | 3,650 | 3,650 | 3,590 | 3,630 | 15,800 | 1,210 |
| 2017-06-30 | 3,560 | 3,645 | 3,560 | 3,630 | 27,100 | 1,210 |
| 2017-06-29 | 3,565 | 3,630 | 3,520 | 3,590 | 38,400 | 1,196.67 |
| 2017-06-28 | 3,465 | 3,530 | 3,445 | 3,530 | 42,300 | 1,176.67 |
| 2017-06-27 | 3,440 | 3,445 | 3,400 | 3,445 | 9,500 | 1,148.33 |
| 2017-06-26 | 3,450 | 3,450 | 3,360 | 3,440 | 15,700 | 1,146.67 |
| 2017-06-23 | 3,450 | 3,450 | 3,350 | 3,385 | 11,500 | 1,128.33 |
| 2017-06-22 | 3,380 | 3,435 | 3,350 | 3,420 | 14,300 | 1,140 |
| 2017-06-21 | 3,355 | 3,410 | 3,340 | 3,355 | 14,600 | 1,118.33 |
| 2017-06-20 | 3,460 | 3,475 | 3,350 | 3,355 | 19,400 | 1,118.33 |
| 2017-06-19 | 3,350 | 3,410 | 3,305 | 3,390 | 27,800 | 1,130 |
| 2017-06-16 | 3,335 | 3,335 | 3,255 | 3,280 | 19,700 | 1,093.33 |
| 2017-06-15 | 3,225 | 3,230 | 3,200 | 3,215 | 12,000 | 1,071.67 |
| 2017-06-14 | 3,220 | 3,250 | 3,215 | 3,230 | 8,100 | 1,076.67 |
| 2017-06-13 | 3,250 | 3,250 | 3,210 | 3,225 | 9,700 | 1,075 |
| 2017-06-12 | 3,275 | 3,275 | 3,200 | 3,250 | 15,100 | 1,083.33 |
| 2017-06-09 | 3,270 | 3,300 | 3,260 | 3,300 | 14,900 | 1,100 |
| 2017-06-08 | 3,285 | 3,315 | 3,255 | 3,265 | 16,800 | 1,088.33 |
| 2017-06-07 | 3,340 | 3,375 | 3,245 | 3,265 | 30,900 | 1,088.33 |
| 2017-06-06 | 3,450 | 3,460 | 3,330 | 3,340 | 40,000 | 1,113.33 |
| 2017-06-05 | 3,515 | 3,535 | 3,465 | 3,490 | 11,700 | 1,163.33 |
| 2017-06-02 | 3,550 | 3,570 | 3,450 | 3,455 | 21,700 | 1,151.67 |
| 2017-06-01 | 3,615 | 3,635 | 3,520 | 3,545 | 19,200 | 1,181.67 |
| 2017-05-31 | 3,495 | 3,650 | 3,430 | 3,610 | 25,100 | 1,203.33 |
| 2017-05-30 | 3,515 | 3,520 | 3,400 | 3,430 | 21,900 | 1,143.33 |
| 2017-05-29 | 3,500 | 3,560 | 3,500 | 3,510 | 23,400 | 1,170 |
| 2017-05-26 | 7,130 | 7,140 | 7,000 | 7,020 | 13,000 | 1,170 |
| 2017-05-25 | 7,100 | 7,150 | 7,050 | 7,130 | 11,000 | 1,188.33 |
| 2017-05-24 | 7,220 | 7,220 | 7,040 | 7,140 | 9,900 | 1,190 |
| 2017-05-23 | 7,170 | 7,250 | 7,060 | 7,090 | 10,900 | 1,181.67 |
| 2017-05-22 | 7,340 | 7,390 | 7,110 | 7,130 | 25,800 | 1,188.33 |
| 2017-05-19 | 6,950 | 7,280 | 6,900 | 7,200 | 41,700 | 1,200 |
| 2017-05-18 | 6,570 | 6,790 | 6,530 | 6,760 | 12,200 | 1,126.67 |
| 2017-05-17 | 6,880 | 6,950 | 6,770 | 6,770 | 13,500 | 1,128.33 |
| 2017-05-16 | 6,630 | 7,080 | 6,570 | 6,880 | 43,200 | 1,146.67 |
| 2017-05-15 | 6,510 | 6,720 | 6,400 | 6,630 | 23,800 | 1,105 |
| 2017-05-12 | 6,410 | 6,410 | 6,320 | 6,340 | 10,500 | 1,056.67 |
| 2017-05-11 | 6,430 | 6,440 | 6,360 | 6,360 | 6,300 | 1,060 |
| 2017-05-10 | 6,400 | 6,430 | 6,340 | 6,420 | 10,600 | 1,070 |
| 2017-05-09 | 6,300 | 6,420 | 6,300 | 6,330 | 7,400 | 1,055 |
| 2017-05-08 | 6,250 | 6,470 | 6,240 | 6,330 | 29,900 | 1,055 |
| 2017-05-02 | 6,250 | 6,260 | 6,150 | 6,200 | 11,000 | 1,033.33 |
| 2017-05-01 | 6,160 | 6,300 | 6,160 | 6,250 | 9,600 | 1,041.67 |
| 2017-04-28 | 6,280 | 6,280 | 6,180 | 6,220 | 15,400 | 1,036.67 |
| 2017-04-27 | 6,170 | 6,340 | 6,160 | 6,280 | 37,400 | 1,046.67 |
| 2017-04-26 | 6,000 | 6,170 | 5,950 | 6,120 | 25,200 | 1,020 |
| 2017-04-25 | 6,000 | 6,010 | 5,940 | 5,980 | 10,500 | 996.67 |
| 2017-04-24 | 5,990 | 6,010 | 5,930 | 5,980 | 12,700 | 996.67 |
| 2017-04-21 | 5,990 | 5,990 | 5,940 | 5,960 | 7,100 | 993.33 |
| 2017-04-20 | 5,950 | 6,000 | 5,920 | 5,980 | 6,400 | 996.67 |
| 2017-04-19 | 6,100 | 6,100 | 5,950 | 5,980 | 10,000 | 996.67 |
| 2017-04-18 | 6,130 | 6,140 | 5,950 | 6,010 | 17,000 | 1,001.67 |
| 2017-04-17 | 6,150 | 6,240 | 6,000 | 6,030 | 34,300 | 1,005 |
| 2017-04-14 | 5,970 | 6,090 | 5,970 | 6,000 | 9,600 | 1,000 |
| 2017-04-13 | 5,940 | 6,060 | 5,910 | 6,030 | 12,100 | 1,005 |
| 2017-04-12 | 6,110 | 6,110 | 5,900 | 6,110 | 20,800 | 1,018.33 |
| 2017-04-11 | 6,250 | 6,290 | 6,130 | 6,170 | 6,600 | 1,028.33 |
| 2017-04-10 | 6,200 | 6,400 | 6,180 | 6,270 | 11,400 | 1,045 |
| 2017-04-07 | 6,300 | 6,360 | 6,020 | 6,200 | 20,900 | 1,033.33 |
| 2017-04-06 | 6,320 | 6,470 | 5,950 | 6,200 | 34,700 | 1,033.33 |
| 2017-04-05 | 6,200 | 6,900 | 6,100 | 6,400 | 100,000 | 1,066.67 |
| 2017-04-04 | 6,150 | 6,150 | 5,870 | 5,900 | 7,300 | 983.33 |
| 2017-04-03 | 6,040 | 6,100 | 6,020 | 6,100 | 3,500 | 1,016.67 |
| 2017-03-31 | 6,000 | 6,200 | 5,970 | 6,040 | 7,700 | 1,006.67 |
| 2017-03-30 | 6,100 | 6,110 | 5,950 | 5,970 | 5,000 | 995 |
| 2017-03-29 | 5,900 | 6,100 | 5,870 | 6,100 | 8,500 | 1,016.67 |
| 2017-03-28 | 5,840 | 5,890 | 5,840 | 5,870 | 2,400 | 978.33 |
| 2017-03-27 | 5,900 | 5,930 | 5,820 | 5,830 | 5,000 | 971.67 |
| 2017-03-24 | 5,820 | 5,920 | 5,820 | 5,860 | 2,800 | 976.67 |
| 2017-03-23 | 5,850 | 5,880 | 5,820 | 5,830 | 3,200 | 971.67 |
| 2017-03-22 | 5,860 | 5,900 | 5,800 | 5,850 | 7,700 | 975 |
| 2017-03-21 | 5,950 | 5,950 | 5,850 | 5,920 | 5,100 | 986.67 |
| 2017-03-17 | 5,890 | 5,940 | 5,840 | 5,940 | 4,700 | 990 |
| 2017-03-16 | 5,840 | 5,890 | 5,820 | 5,840 | 4,200 | 973.33 |
| 2017-03-15 | 5,890 | 5,920 | 5,840 | 5,840 | 4,500 | 973.33 |
| 2017-03-14 | 5,860 | 5,970 | 5,860 | 5,890 | 6,700 | 981.67 |
| 2017-03-13 | 6,070 | 6,070 | 5,860 | 5,860 | 11,000 | 976.67 |
| 2017-03-10 | 6,040 | 6,080 | 6,040 | 6,040 | 3,700 | 1,006.67 |
| 2017-03-09 | 6,060 | 6,100 | 6,030 | 6,030 | 5,600 | 1,005 |
| 2017-03-08 | 6,050 | 6,110 | 6,040 | 6,070 | 7,200 | 1,011.67 |
| 2017-03-07 | 6,090 | 6,160 | 6,060 | 6,060 | 9,200 | 1,010 |
| 2017-03-06 | 6,160 | 6,220 | 6,090 | 6,090 | 15,800 | 1,015 |
| 2017-03-03 | 6,060 | 6,130 | 6,010 | 6,060 | 5,200 | 1,010 |
| 2017-03-02 | 6,160 | 6,210 | 6,080 | 6,080 | 7,100 | 1,013.33 |
| 2017-03-01 | 6,280 | 6,280 | 6,110 | 6,120 | 9,000 | 1,020 |
| 2017-02-28 | 6,160 | 6,220 | 6,100 | 6,220 | 8,600 | 1,036.67 |
| 2017-02-27 | 6,070 | 6,140 | 6,030 | 6,140 | 14,800 | 1,023.33 |
| 2017-02-24 | 6,110 | 6,110 | 6,010 | 6,070 | 9,900 | 1,011.67 |
| 2017-02-23 | 6,300 | 6,340 | 6,060 | 6,110 | 10,400 | 1,018.33 |
| 2017-02-22 | 6,380 | 6,390 | 6,190 | 6,300 | 8,700 | 1,050 |
| 2017-02-21 | 6,320 | 6,550 | 6,300 | 6,370 | 27,400 | 1,061.67 |
| 2017-02-20 | 5,920 | 6,310 | 5,920 | 6,260 | 27,600 | 1,043.33 |
| 2017-02-17 | 5,790 | 5,910 | 5,790 | 5,880 | 5,800 | 980 |
| 2017-02-16 | 5,850 | 5,910 | 5,790 | 5,790 | 4,800 | 965 |
| 2017-02-15 | 5,890 | 5,900 | 5,860 | 5,890 | 3,300 | 981.67 |
| 2017-02-14 | 5,890 | 5,910 | 5,860 | 5,860 | 3,500 | 976.67 |
| 2017-02-13 | 5,910 | 5,920 | 5,880 | 5,880 | 3,200 | 980 |
| 2017-02-10 | 5,870 | 5,870 | 5,820 | 5,860 | 3,700 | 976.67 |
| 2017-02-09 | 5,800 | 5,860 | 5,800 | 5,840 | 4,000 | 973.33 |
| 2017-02-08 | 5,850 | 5,850 | 5,800 | 5,830 | 5,100 | 971.67 |
| 2017-02-07 | 5,910 | 5,930 | 5,810 | 5,850 | 9,200 | 975 |
| 2017-02-06 | 6,010 | 6,040 | 5,860 | 5,910 | 13,800 | 985 |
| 2017-02-03 | 6,110 | 6,130 | 6,000 | 6,000 | 6,400 | 1,000 |
| 2017-02-02 | 6,130 | 6,200 | 6,100 | 6,110 | 5,200 | 1,018.33 |
| 2017-02-01 | 6,090 | 6,170 | 6,090 | 6,130 | 5,700 | 1,021.67 |
| 2017-01-31 | 6,100 | 6,150 | 6,070 | 6,090 | 6,400 | 1,015 |
| 2017-01-30 | 6,250 | 6,250 | 6,130 | 6,150 | 7,400 | 1,025 |
| 2017-01-27 | 6,340 | 6,340 | 6,180 | 6,250 | 4,300 | 1,041.67 |
| 2017-01-26 | 6,390 | 6,430 | 6,310 | 6,340 | 8,300 | 1,056.67 |
| 2017-01-25 | 6,450 | 6,450 | 6,280 | 6,330 | 11,300 | 1,055 |
| 2017-01-24 | 6,240 | 6,380 | 6,140 | 6,380 | 17,200 | 1,063.33 |
| 2017-01-23 | 6,020 | 6,170 | 6,020 | 6,140 | 6,200 | 1,023.33 |
| 2017-01-20 | 6,000 | 6,120 | 5,980 | 6,090 | 3,300 | 1,015 |
| 2017-01-19 | 5,960 | 6,070 | 5,910 | 6,000 | 8,300 | 1,000 |
| 2017-01-18 | 6,020 | 6,020 | 5,800 | 5,900 | 13,300 | 983.33 |
| 2017-01-17 | 6,150 | 6,260 | 6,050 | 6,080 | 18,600 | 1,013.33 |
| 2017-01-16 | 6,470 | 6,580 | 6,170 | 6,350 | 36,900 | 1,058.33 |
| 2017-01-13 | 6,320 | 6,650 | 6,320 | 6,640 | 36,200 | 1,106.67 |
| 2017-01-12 | 6,410 | 6,410 | 6,070 | 6,320 | 17,900 | 1,053.33 |
| 2017-01-11 | 6,480 | 6,480 | 6,340 | 6,410 | 21,400 | 1,068.33 |
| 2017-01-10 | 6,460 | 6,480 | 6,260 | 6,430 | 46,000 | 1,071.67 |
| 2017-01-06 | 5,780 | 6,450 | 5,750 | 6,240 | 100,200 | 1,040 |
| 2017-01-05 | 5,530 | 5,710 | 5,520 | 5,680 | 15,700 | 946.67 |
| 2017-01-04 | 5,570 | 5,590 | 5,480 | 5,530 | 9,800 | 921.67 |
分割・併合履歴 ： [2017-11-28]1株→3株 [2017-05-29]1株→2株
