3623 ビリングシステム(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 | 6,730 | 6,740 | 6,160 | 6,320 | 233,100 | 3,160 |
| 2017-12-28 | 6,900 | 7,050 | 6,480 | 6,630 | 182,700 | 3,315 |
| 2017-12-27 | 7,840 | 7,850 | 6,600 | 6,890 | 296,000 | 3,445 |
| 2017-12-26 | 14,910 | 15,660 | 14,400 | 15,300 | 78,600 | 3,825 |
| 2017-12-25 | 14,550 | 14,970 | 14,100 | 14,770 | 46,300 | 3,692.50 |
| 2017-12-22 | 14,990 | 15,150 | 14,560 | 14,760 | 60,100 | 3,690 |
| 2017-12-21 | 15,020 | 16,170 | 15,020 | 15,310 | 144,400 | 3,827.50 |
| 2017-12-20 | 15,260 | 15,270 | 14,440 | 14,650 | 51,500 | 3,662.50 |
| 2017-12-19 | 15,500 | 15,930 | 14,850 | 15,200 | 62,000 | 3,800 |
| 2017-12-18 | 14,780 | 15,840 | 14,520 | 15,510 | 93,300 | 3,877.50 |
| 2017-12-15 | 14,840 | 15,340 | 14,280 | 14,350 | 58,400 | 3,587.50 |
| 2017-12-14 | 13,890 | 15,000 | 13,800 | 14,820 | 71,900 | 3,705 |
| 2017-12-13 | 15,340 | 15,600 | 14,520 | 14,790 | 180,900 | 3,697.50 |
| 2017-12-12 | 14,190 | 15,200 | 13,700 | 15,190 | 183,900 | 3,797.50 |
| 2017-12-11 | 13,070 | 15,000 | 13,070 | 13,940 | 228,200 | 3,485 |
| 2017-12-08 | 13,500 | 13,560 | 12,840 | 13,040 | 88,000 | 3,260 |
| 2017-12-07 | 12,350 | 13,420 | 12,160 | 13,290 | 119,800 | 3,322.50 |
| 2017-12-06 | 12,250 | 12,900 | 11,950 | 12,150 | 83,800 | 3,037.50 |
| 2017-12-05 | 12,060 | 12,440 | 11,700 | 12,250 | 70,900 | 3,062.50 |
| 2017-12-04 | 12,300 | 13,200 | 12,100 | 12,180 | 142,900 | 3,045 |
| 2017-12-01 | 11,130 | 12,750 | 11,120 | 12,600 | 162,800 | 3,150 |
| 2017-11-30 | 11,600 | 11,950 | 11,230 | 11,300 | 72,600 | 2,825 |
| 2017-11-29 | 11,890 | 12,490 | 11,580 | 11,860 | 97,300 | 2,965 |
| 2017-11-28 | 11,190 | 12,340 | 10,740 | 12,010 | 120,500 | 3,002.50 |
| 2017-11-27 | 11,550 | 12,170 | 11,040 | 11,490 | 146,100 | 2,872.50 |
| 2017-11-24 | 10,430 | 11,500 | 10,410 | 11,470 | 154,000 | 2,867.50 |
| 2017-11-22 | 10,200 | 10,760 | 10,000 | 10,530 | 201,000 | 2,632.50 |
| 2017-11-21 | 9,460 | 10,200 | 9,360 | 9,880 | 203,600 | 2,470 |
| 2017-11-20 | 9,320 | 10,150 | 9,250 | 9,310 | 173,800 | 2,327.50 |
| 2017-11-17 | 8,460 | 9,620 | 8,380 | 9,470 | 273,900 | 2,367.50 |
| 2017-11-16 | 7,900 | 8,370 | 7,900 | 8,160 | 35,700 | 2,040 |
| 2017-11-15 | 8,650 | 8,670 | 7,880 | 8,020 | 66,500 | 2,005 |
| 2017-11-14 | 8,700 | 8,890 | 8,210 | 8,680 | 145,200 | 2,170 |
| 2017-11-13 | 8,650 | 8,650 | 8,300 | 8,650 | 179,800 | 2,162.50 |
| 2017-11-10 | 6,980 | 7,150 | 6,920 | 7,150 | 15,000 | 1,787.50 |
| 2017-11-09 | 6,940 | 7,150 | 6,830 | 6,940 | 50,100 | 1,735 |
| 2017-11-08 | 6,840 | 6,980 | 6,810 | 6,820 | 11,400 | 1,705 |
| 2017-11-07 | 6,850 | 6,950 | 6,780 | 6,790 | 10,800 | 1,697.50 |
| 2017-11-06 | 6,940 | 6,950 | 6,820 | 6,850 | 12,900 | 1,712.50 |
| 2017-11-02 | 7,140 | 7,150 | 6,910 | 6,980 | 17,600 | 1,745 |
| 2017-11-01 | 7,270 | 7,270 | 7,120 | 7,140 | 11,500 | 1,785 |
| 2017-10-31 | 7,360 | 7,370 | 7,210 | 7,290 | 9,200 | 1,822.50 |
| 2017-10-30 | 7,360 | 7,450 | 7,190 | 7,250 | 21,500 | 1,812.50 |
| 2017-10-27 | 7,050 | 7,330 | 7,000 | 7,200 | 19,400 | 1,800 |
| 2017-10-26 | 7,010 | 7,090 | 6,990 | 7,060 | 10,200 | 1,765 |
| 2017-10-25 | 7,060 | 7,280 | 6,860 | 6,920 | 40,300 | 1,730 |
| 2017-10-24 | 7,250 | 7,250 | 7,010 | 7,030 | 23,900 | 1,757.50 |
| 2017-10-23 | 7,270 | 7,340 | 7,230 | 7,280 | 8,200 | 1,820 |
| 2017-10-20 | 7,340 | 7,410 | 7,260 | 7,300 | 6,100 | 1,825 |
| 2017-10-19 | 7,330 | 7,440 | 7,270 | 7,340 | 4,700 | 1,835 |
| 2017-10-18 | 7,220 | 7,430 | 7,220 | 7,330 | 7,800 | 1,832.50 |
| 2017-10-17 | 7,360 | 7,420 | 7,210 | 7,240 | 10,000 | 1,810 |
| 2017-10-16 | 7,460 | 7,460 | 7,350 | 7,350 | 10,700 | 1,837.50 |
| 2017-10-13 | 7,630 | 7,630 | 7,460 | 7,510 | 6,800 | 1,877.50 |
| 2017-10-12 | 7,470 | 7,660 | 7,450 | 7,620 | 8,300 | 1,905 |
| 2017-10-11 | 7,480 | 7,510 | 7,390 | 7,490 | 7,700 | 1,872.50 |
| 2017-10-10 | 7,610 | 7,620 | 7,340 | 7,490 | 15,500 | 1,872.50 |
| 2017-10-06 | 7,670 | 7,750 | 7,600 | 7,610 | 8,700 | 1,902.50 |
| 2017-10-05 | 7,980 | 7,980 | 7,640 | 7,770 | 13,900 | 1,942.50 |
| 2017-10-04 | 8,050 | 8,070 | 7,720 | 7,890 | 18,800 | 1,972.50 |
| 2017-10-03 | 8,180 | 8,180 | 8,020 | 8,030 | 10,400 | 2,007.50 |
| 2017-10-02 | 7,800 | 8,220 | 7,800 | 8,040 | 20,400 | 2,010 |
| 2017-09-29 | 7,950 | 7,950 | 7,680 | 7,840 | 15,900 | 1,960 |
| 2017-09-28 | 8,080 | 8,170 | 7,920 | 7,930 | 12,500 | 1,982.50 |
| 2017-09-27 | 8,070 | 8,270 | 7,890 | 8,010 | 17,700 | 2,002.50 |
| 2017-09-26 | 8,480 | 8,600 | 8,060 | 8,080 | 42,300 | 2,020 |
| 2017-09-25 | 8,350 | 8,570 | 8,300 | 8,450 | 68,000 | 2,112.50 |
| 2017-09-22 | 7,940 | 8,440 | 7,730 | 8,350 | 82,700 | 2,087.50 |
| 2017-09-21 | 7,590 | 7,960 | 7,540 | 7,940 | 36,200 | 1,985 |
| 2017-09-20 | 7,660 | 7,700 | 7,550 | 7,580 | 11,100 | 1,895 |
| 2017-09-19 | 7,810 | 7,870 | 7,630 | 7,660 | 22,900 | 1,915 |
| 2017-09-15 | 7,370 | 7,550 | 7,290 | 7,550 | 13,300 | 1,887.50 |
| 2017-09-14 | 7,610 | 7,710 | 7,370 | 7,450 | 23,300 | 1,862.50 |
| 2017-09-13 | 7,520 | 7,760 | 7,500 | 7,660 | 42,000 | 1,915 |
| 2017-09-12 | 7,230 | 7,450 | 7,170 | 7,370 | 33,300 | 1,842.50 |
| 2017-09-11 | 6,940 | 7,090 | 6,930 | 7,030 | 21,300 | 1,757.50 |
| 2017-09-08 | 6,780 | 7,050 | 6,710 | 6,760 | 14,100 | 1,690 |
| 2017-09-07 | 6,920 | 7,180 | 6,720 | 6,760 | 19,900 | 1,690 |
| 2017-09-06 | 6,510 | 7,070 | 6,380 | 6,840 | 40,500 | 1,710 |
| 2017-09-05 | 7,350 | 7,400 | 6,660 | 6,710 | 56,000 | 1,677.50 |
| 2017-09-04 | 7,410 | 7,470 | 7,110 | 7,310 | 27,200 | 1,827.50 |
| 2017-09-01 | 7,720 | 7,760 | 7,400 | 7,530 | 38,300 | 1,882.50 |
| 2017-08-31 | 7,910 | 7,910 | 7,680 | 7,710 | 22,600 | 1,927.50 |
| 2017-08-30 | 7,970 | 8,070 | 7,830 | 7,840 | 38,700 | 1,960 |
| 2017-08-29 | 7,620 | 7,870 | 7,570 | 7,770 | 40,800 | 1,942.50 |
| 2017-08-28 | 7,620 | 7,830 | 7,620 | 7,770 | 28,000 | 1,942.50 |
| 2017-08-25 | 7,290 | 7,850 | 7,290 | 7,620 | 72,700 | 1,905 |
| 2017-08-24 | 7,260 | 7,260 | 7,070 | 7,180 | 26,200 | 1,795 |
| 2017-08-23 | 7,580 | 7,580 | 7,310 | 7,390 | 23,100 | 1,847.50 |
| 2017-08-22 | 7,500 | 7,520 | 7,260 | 7,280 | 20,700 | 1,820 |
| 2017-08-21 | 7,680 | 7,740 | 7,460 | 7,460 | 17,700 | 1,865 |
| 2017-08-18 | 7,640 | 7,890 | 7,570 | 7,650 | 31,800 | 1,912.50 |
| 2017-08-17 | 7,850 | 8,150 | 7,820 | 7,830 | 45,600 | 1,957.50 |
| 2017-08-16 | 7,680 | 8,200 | 7,650 | 8,000 | 133,600 | 2,000 |
| 2017-08-15 | 7,100 | 7,680 | 7,030 | 7,250 | 84,600 | 1,812.50 |
| 2017-08-14 | 7,140 | 7,360 | 6,620 | 6,690 | 109,800 | 1,672.50 |
| 2017-08-10 | 7,600 | 8,000 | 7,600 | 7,740 | 47,800 | 1,935 |
| 2017-08-09 | 7,700 | 7,790 | 7,160 | 7,680 | 77,400 | 1,920 |
| 2017-08-08 | 8,020 | 8,100 | 7,660 | 7,810 | 60,100 | 1,952.50 |
| 2017-08-07 | 8,190 | 8,340 | 8,000 | 8,000 | 40,200 | 2,000 |
| 2017-08-04 | 8,080 | 8,450 | 8,000 | 8,200 | 39,800 | 2,050 |
| 2017-08-03 | 8,320 | 8,420 | 8,050 | 8,200 | 57,800 | 2,050 |
| 2017-08-02 | 8,170 | 8,620 | 8,170 | 8,360 | 87,700 | 2,090 |
| 2017-08-01 | 8,280 | 8,540 | 7,940 | 7,940 | 92,200 | 1,985 |
| 2017-07-31 | 9,000 | 9,120 | 8,390 | 8,390 | 113,500 | 2,097.50 |
| 2017-07-28 | 9,000 | 9,420 | 8,830 | 9,030 | 167,600 | 2,257.50 |
| 2017-07-27 | 8,850 | 9,860 | 8,630 | 9,010 | 438,300 | 2,252.50 |
| 2017-07-26 | 8,750 | 9,150 | 8,520 | 8,920 | 149,600 | 2,230 |
| 2017-07-25 | 8,930 | 9,200 | 8,640 | 8,690 | 157,700 | 2,172.50 |
| 2017-07-24 | 9,310 | 9,500 | 9,030 | 9,040 | 205,500 | 2,260 |
| 2017-07-21 | 8,880 | 10,030 | 8,880 | 9,680 | 574,200 | 2,420 |
| 2017-07-20 | 9,100 | 9,130 | 8,340 | 8,780 | 357,400 | 2,195 |
| 2017-07-19 | 8,100 | 9,190 | 8,050 | 9,190 | 457,300 | 2,297.50 |
| 2017-07-18 | 7,450 | 7,970 | 7,320 | 7,690 | 96,800 | 1,922.50 |
| 2017-07-14 | 7,490 | 7,640 | 7,370 | 7,390 | 37,400 | 1,847.50 |
| 2017-07-13 | 7,700 | 8,090 | 7,440 | 7,520 | 129,700 | 1,880 |
| 2017-07-12 | 8,120 | 8,350 | 7,540 | 7,620 | 163,600 | 1,905 |
| 2017-07-11 | 8,700 | 8,740 | 8,000 | 8,110 | 214,000 | 2,027.50 |
| 2017-07-10 | 7,500 | 8,630 | 7,430 | 8,630 | 301,700 | 2,157.50 |
| 2017-07-07 | 6,300 | 7,260 | 6,280 | 7,130 | 183,400 | 1,782.50 |
| 2017-07-06 | 6,590 | 6,740 | 6,260 | 6,440 | 78,100 | 1,610 |
| 2017-07-05 | 6,270 | 6,650 | 6,200 | 6,520 | 85,500 | 1,630 |
| 2017-07-04 | 6,760 | 6,760 | 5,850 | 6,170 | 86,900 | 1,542.50 |
| 2017-07-03 | 6,360 | 6,750 | 6,210 | 6,700 | 85,300 | 1,675 |
| 2017-06-30 | 5,960 | 6,320 | 5,900 | 6,250 | 69,000 | 1,562.50 |
| 2017-06-29 | 5,860 | 6,350 | 5,800 | 6,200 | 145,600 | 1,550 |
| 2017-06-28 | 5,800 | 5,800 | 5,560 | 5,560 | 17,000 | 1,390 |
| 2017-06-27 | 5,750 | 5,810 | 5,630 | 5,800 | 16,400 | 1,450 |
| 2017-06-26 | 5,560 | 5,840 | 5,560 | 5,690 | 23,600 | 1,422.50 |
| 2017-06-23 | 5,770 | 5,820 | 5,350 | 5,560 | 52,300 | 1,390 |
| 2017-06-22 | 5,890 | 6,020 | 5,710 | 5,710 | 48,800 | 1,427.50 |
| 2017-06-21 | 5,470 | 5,850 | 5,360 | 5,810 | 59,300 | 1,452.50 |
| 2017-06-20 | 5,640 | 5,670 | 5,420 | 5,430 | 28,700 | 1,357.50 |
| 2017-06-19 | 5,350 | 5,750 | 5,350 | 5,550 | 35,800 | 1,387.50 |
| 2017-06-16 | 5,150 | 5,730 | 5,070 | 5,340 | 72,100 | 1,335 |
| 2017-06-15 | 5,310 | 5,400 | 5,170 | 5,180 | 34,400 | 1,295 |
| 2017-06-14 | 5,620 | 5,770 | 5,200 | 5,400 | 35,900 | 1,350 |
| 2017-06-13 | 5,450 | 5,790 | 5,400 | 5,600 | 31,300 | 1,400 |
| 2017-06-12 | 5,640 | 5,640 | 5,340 | 5,420 | 43,900 | 1,355 |
| 2017-06-09 | 5,970 | 6,070 | 5,740 | 5,740 | 48,000 | 1,435 |
| 2017-06-08 | 6,040 | 6,100 | 5,870 | 5,870 | 31,800 | 1,467.50 |
| 2017-06-07 | 5,910 | 6,200 | 5,850 | 6,010 | 38,500 | 1,502.50 |
| 2017-06-06 | 6,340 | 6,340 | 5,960 | 6,010 | 55,900 | 1,502.50 |
| 2017-06-05 | 6,080 | 6,540 | 5,900 | 6,280 | 89,300 | 1,570 |
| 2017-06-02 | 6,080 | 6,450 | 5,840 | 5,980 | 143,800 | 1,495 |
| 2017-06-01 | 5,270 | 6,140 | 5,260 | 6,030 | 175,300 | 1,507.50 |
| 2017-05-31 | 5,290 | 5,330 | 5,120 | 5,170 | 29,200 | 1,292.50 |
| 2017-05-30 | 5,320 | 5,450 | 5,270 | 5,320 | 22,600 | 1,330 |
| 2017-05-29 | 5,520 | 5,650 | 5,260 | 5,280 | 53,100 | 1,320 |
| 2017-05-26 | 5,200 | 5,620 | 4,980 | 5,490 | 128,300 | 1,372.50 |
| 2017-05-25 | 5,070 | 5,480 | 5,060 | 5,200 | 125,300 | 1,300 |
| 2017-05-24 | 4,750 | 5,200 | 4,510 | 5,010 | 92,900 | 1,252.50 |
| 2017-05-23 | 4,420 | 4,950 | 4,360 | 4,685 | 153,300 | 1,171.25 |
| 2017-05-22 | 4,575 | 4,645 | 4,285 | 4,350 | 127,000 | 1,087.50 |
| 2017-05-19 | 4,505 | 4,505 | 4,505 | 4,505 | 14,600 | 1,126.25 |
| 2017-05-18 | 3,810 | 3,855 | 3,700 | 3,805 | 8,400 | 951.25 |
| 2017-05-17 | 3,885 | 3,900 | 3,860 | 3,875 | 3,400 | 968.75 |
| 2017-05-16 | 3,915 | 3,915 | 3,860 | 3,865 | 7,400 | 966.25 |
| 2017-05-15 | 4,060 | 4,450 | 3,905 | 3,925 | 55,700 | 981.25 |
| 2017-05-12 | 3,900 | 3,955 | 3,855 | 3,920 | 6,700 | 980 |
| 2017-05-11 | 3,850 | 3,930 | 3,850 | 3,930 | 3,400 | 982.50 |
| 2017-05-10 | 3,825 | 3,870 | 3,800 | 3,870 | 4,300 | 967.50 |
| 2017-05-09 | 3,860 | 3,935 | 3,795 | 3,825 | 5,200 | 956.25 |
| 2017-05-08 | 3,830 | 3,900 | 3,805 | 3,900 | 6,100 | 975 |
| 2017-05-02 | 3,800 | 3,815 | 3,760 | 3,815 | 4,900 | 953.75 |
| 2017-05-01 | 3,840 | 3,840 | 3,760 | 3,780 | 3,500 | 945 |
| 2017-04-28 | 3,905 | 3,960 | 3,835 | 3,855 | 10,200 | 963.75 |
| 2017-04-27 | 3,630 | 3,915 | 3,560 | 3,890 | 20,000 | 972.50 |
| 2017-04-26 | 3,600 | 3,645 | 3,545 | 3,600 | 2,800 | 900 |
| 2017-04-25 | 3,560 | 3,600 | 3,540 | 3,570 | 4,400 | 892.50 |
| 2017-04-24 | 3,635 | 3,690 | 3,520 | 3,550 | 15,200 | 887.50 |
| 2017-04-21 | 3,575 | 3,600 | 3,555 | 3,580 | 6,200 | 895 |
| 2017-04-20 | 3,630 | 3,650 | 3,565 | 3,605 | 2,700 | 901.25 |
| 2017-04-19 | 3,500 | 3,625 | 3,500 | 3,595 | 2,000 | 898.75 |
| 2017-04-18 | 3,585 | 3,625 | 3,515 | 3,550 | 6,000 | 887.50 |
| 2017-04-17 | 3,345 | 3,490 | 3,345 | 3,490 | 3,800 | 872.50 |
| 2017-04-14 | 3,335 | 3,455 | 3,335 | 3,390 | 8,600 | 847.50 |
| 2017-04-13 | 3,320 | 3,465 | 3,320 | 3,465 | 5,800 | 866.25 |
| 2017-04-12 | 3,600 | 3,600 | 3,450 | 3,480 | 10,200 | 870 |
| 2017-04-11 | 3,635 | 3,675 | 3,605 | 3,605 | 3,300 | 901.25 |
| 2017-04-10 | 3,595 | 3,650 | 3,595 | 3,635 | 3,500 | 908.75 |
| 2017-04-07 | 3,630 | 3,700 | 3,590 | 3,650 | 7,200 | 912.50 |
| 2017-04-06 | 3,705 | 3,725 | 3,620 | 3,620 | 7,200 | 905 |
| 2017-04-05 | 3,710 | 3,765 | 3,650 | 3,710 | 8,600 | 927.50 |
| 2017-04-04 | 3,810 | 3,820 | 3,700 | 3,705 | 13,100 | 926.25 |
| 2017-04-03 | 3,930 | 3,950 | 3,800 | 3,800 | 11,400 | 950 |
| 2017-03-31 | 3,985 | 4,025 | 3,950 | 3,960 | 7,800 | 990 |
| 2017-03-30 | 4,010 | 4,065 | 3,960 | 3,960 | 8,500 | 990 |
| 2017-03-29 | 3,930 | 4,020 | 3,930 | 4,010 | 4,500 | 1,002.50 |
| 2017-03-28 | 3,950 | 4,030 | 3,900 | 3,940 | 16,000 | 985 |
| 2017-03-27 | 3,990 | 3,990 | 3,870 | 3,870 | 15,600 | 967.50 |
| 2017-03-24 | 3,780 | 3,855 | 3,765 | 3,850 | 12,200 | 962.50 |
| 2017-03-23 | 3,710 | 3,770 | 3,695 | 3,710 | 4,400 | 927.50 |
| 2017-03-22 | 3,720 | 3,780 | 3,715 | 3,720 | 13,100 | 930 |
| 2017-03-21 | 3,800 | 3,850 | 3,740 | 3,830 | 11,800 | 957.50 |
| 2017-03-17 | 3,740 | 3,780 | 3,700 | 3,745 | 9,700 | 936.25 |
| 2017-03-16 | 3,775 | 3,830 | 3,710 | 3,745 | 20,500 | 936.25 |
| 2017-03-15 | 3,905 | 3,905 | 3,780 | 3,840 | 23,200 | 960 |
| 2017-03-14 | 4,045 | 4,125 | 3,870 | 3,925 | 26,400 | 981.25 |
| 2017-03-13 | 4,150 | 4,165 | 4,040 | 4,060 | 24,800 | 1,015 |
| 2017-03-10 | 4,220 | 4,320 | 4,185 | 4,185 | 41,400 | 1,046.25 |
| 2017-03-09 | 4,170 | 4,750 | 4,150 | 4,290 | 241,200 | 1,072.50 |
| 2017-03-08 | 4,120 | 4,180 | 4,035 | 4,050 | 17,200 | 1,012.50 |
| 2017-03-07 | 4,150 | 4,280 | 4,075 | 4,100 | 49,800 | 1,025 |
| 2017-03-06 | 4,200 | 4,310 | 4,010 | 4,010 | 165,700 | 1,002.50 |
| 2017-03-03 | 4,270 | 4,270 | 4,270 | 4,270 | 18,600 | 1,067.50 |
| 2017-03-02 | 3,640 | 3,660 | 3,565 | 3,570 | 17,500 | 892.50 |
| 2017-03-01 | 3,615 | 3,650 | 3,600 | 3,615 | 8,400 | 903.75 |
| 2017-02-28 | 3,665 | 3,665 | 3,615 | 3,615 | 5,800 | 903.75 |
| 2017-02-27 | 3,650 | 3,685 | 3,610 | 3,665 | 5,400 | 916.25 |
| 2017-02-24 | 3,600 | 3,685 | 3,580 | 3,605 | 6,300 | 901.25 |
| 2017-02-23 | 3,625 | 3,625 | 3,580 | 3,600 | 8,600 | 900 |
| 2017-02-22 | 3,650 | 3,700 | 3,620 | 3,625 | 8,000 | 906.25 |
| 2017-02-21 | 3,580 | 3,750 | 3,575 | 3,685 | 7,000 | 921.25 |
| 2017-02-20 | 3,585 | 3,630 | 3,565 | 3,580 | 5,900 | 895 |
| 2017-02-17 | 3,660 | 3,660 | 3,585 | 3,585 | 7,600 | 896.25 |
| 2017-02-16 | 3,750 | 3,810 | 3,650 | 3,655 | 11,800 | 913.75 |
| 2017-02-15 | 3,785 | 3,865 | 3,670 | 3,690 | 11,800 | 922.50 |
| 2017-02-14 | 3,915 | 3,950 | 3,760 | 3,770 | 15,700 | 942.50 |
| 2017-02-13 | 3,935 | 3,960 | 3,870 | 3,945 | 17,800 | 986.25 |
| 2017-02-10 | 4,105 | 4,455 | 4,080 | 4,250 | 25,900 | 1,062.50 |
| 2017-02-09 | 4,055 | 4,100 | 4,040 | 4,080 | 4,700 | 1,020 |
| 2017-02-08 | 4,070 | 4,085 | 4,035 | 4,085 | 4,400 | 1,021.25 |
| 2017-02-07 | 4,155 | 4,155 | 4,035 | 4,035 | 4,600 | 1,008.75 |
| 2017-02-06 | 4,400 | 4,415 | 4,105 | 4,165 | 12,000 | 1,041.25 |
| 2017-02-03 | 4,400 | 4,410 | 4,310 | 4,395 | 20,100 | 1,098.75 |
| 2017-02-02 | 4,430 | 4,540 | 4,350 | 4,400 | 18,400 | 1,100 |
| 2017-02-01 | 4,165 | 4,450 | 4,160 | 4,415 | 15,400 | 1,103.75 |
| 2017-01-31 | 4,120 | 4,235 | 4,110 | 4,215 | 8,900 | 1,053.75 |
| 2017-01-30 | 4,065 | 4,165 | 4,035 | 4,165 | 7,600 | 1,041.25 |
| 2017-01-27 | 4,070 | 4,130 | 4,050 | 4,065 | 3,000 | 1,016.25 |
| 2017-01-26 | 4,045 | 4,105 | 4,025 | 4,070 | 5,500 | 1,017.50 |
| 2017-01-25 | 4,150 | 4,175 | 3,975 | 4,090 | 14,000 | 1,022.50 |
| 2017-01-24 | 3,870 | 4,130 | 3,815 | 4,010 | 18,200 | 1,002.50 |
| 2017-01-23 | 3,775 | 3,955 | 3,730 | 3,800 | 10,700 | 950 |
| 2017-01-20 | 3,705 | 3,705 | 3,660 | 3,705 | 2,200 | 926.25 |
| 2017-01-19 | 3,700 | 3,755 | 3,685 | 3,705 | 2,200 | 926.25 |
| 2017-01-18 | 3,700 | 3,725 | 3,645 | 3,695 | 2,000 | 923.75 |
| 2017-01-17 | 3,865 | 3,865 | 3,680 | 3,680 | 3,400 | 920 |
| 2017-01-16 | 3,890 | 3,890 | 3,790 | 3,795 | 3,100 | 948.75 |
| 2017-01-13 | 3,875 | 3,875 | 3,805 | 3,865 | 2,600 | 966.25 |
| 2017-01-12 | 3,950 | 3,950 | 3,810 | 3,875 | 7,300 | 968.75 |
| 2017-01-11 | 3,975 | 3,975 | 3,860 | 3,935 | 7,600 | 983.75 |
| 2017-01-10 | 3,745 | 3,930 | 3,725 | 3,930 | 14,500 | 982.50 |
| 2017-01-06 | 3,760 | 3,760 | 3,665 | 3,685 | 8,500 | 921.25 |
| 2017-01-05 | 3,675 | 3,780 | 3,670 | 3,760 | 6,100 | 940 |
| 2017-01-04 | 3,655 | 3,670 | 3,625 | 3,635 | 3,600 | 908.75 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2017-12-27]1株→2株 [2013-06-26]1株→100株
