3633 GMOペパボ(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 | 3,175 | 3,180 | 3,125 | 3,180 | 2,200 | 1,590 |
| 2017-12-28 | 3,065 | 3,155 | 3,065 | 3,155 | 8,200 | 1,577.50 |
| 2017-12-27 | 3,075 | 3,100 | 3,060 | 3,060 | 32,300 | 1,530 |
| 2017-12-26 | 3,110 | 3,130 | 3,045 | 3,130 | 6,100 | 1,565 |
| 2017-12-25 | 3,030 | 3,135 | 3,030 | 3,080 | 8,100 | 1,540 |
| 2017-12-22 | 3,030 | 3,050 | 3,015 | 3,025 | 2,700 | 1,512.50 |
| 2017-12-21 | 3,025 | 3,050 | 2,992 | 2,992 | 5,500 | 1,496 |
| 2017-12-20 | 3,005 | 3,010 | 2,990 | 2,990 | 3,900 | 1,495 |
| 2017-12-19 | 3,040 | 3,055 | 2,999 | 3,040 | 4,000 | 1,520 |
| 2017-12-18 | 3,000 | 3,040 | 2,995 | 3,040 | 5,700 | 1,520 |
| 2017-12-15 | 2,989 | 2,998 | 2,951 | 2,985 | 4,200 | 1,492.50 |
| 2017-12-14 | 2,941 | 2,980 | 2,941 | 2,980 | 3,600 | 1,490 |
| 2017-12-13 | 2,941 | 2,955 | 2,937 | 2,938 | 5,000 | 1,469 |
| 2017-12-12 | 2,935 | 2,948 | 2,935 | 2,940 | 2,900 | 1,470 |
| 2017-12-11 | 2,933 | 2,944 | 2,933 | 2,934 | 4,600 | 1,467 |
| 2017-12-08 | 2,946 | 2,959 | 2,931 | 2,933 | 2,300 | 1,466.50 |
| 2017-12-07 | 2,935 | 2,960 | 2,935 | 2,946 | 3,500 | 1,473 |
| 2017-12-06 | 2,941 | 2,954 | 2,935 | 2,935 | 2,100 | 1,467.50 |
| 2017-12-05 | 2,966 | 2,984 | 2,949 | 2,950 | 3,000 | 1,475 |
| 2017-12-04 | 2,934 | 2,965 | 2,934 | 2,965 | 2,600 | 1,482.50 |
| 2017-12-01 | 2,928 | 2,939 | 2,922 | 2,934 | 2,100 | 1,467 |
| 2017-11-30 | 2,939 | 2,939 | 2,923 | 2,928 | 4,900 | 1,464 |
| 2017-11-29 | 2,936 | 2,948 | 2,936 | 2,937 | 8,700 | 1,468.50 |
| 2017-11-28 | 2,938 | 2,954 | 2,937 | 2,938 | 1,000 | 1,469 |
| 2017-11-27 | 2,960 | 2,965 | 2,935 | 2,936 | 4,300 | 1,468 |
| 2017-11-24 | 2,950 | 2,950 | 2,931 | 2,935 | 14,900 | 1,467.50 |
| 2017-11-22 | 2,984 | 2,990 | 2,952 | 2,965 | 4,300 | 1,482.50 |
| 2017-11-21 | 2,987 | 3,020 | 2,984 | 2,984 | 1,900 | 1,492 |
| 2017-11-20 | 2,982 | 2,999 | 2,982 | 2,995 | 900 | 1,497.50 |
| 2017-11-17 | 2,971 | 3,000 | 2,971 | 2,999 | 2,800 | 1,499.50 |
| 2017-11-16 | 2,940 | 2,974 | 2,940 | 2,970 | 2,100 | 1,485 |
| 2017-11-15 | 2,992 | 2,992 | 2,931 | 2,931 | 9,700 | 1,465.50 |
| 2017-11-13 | 3,145 | 3,150 | 3,110 | 3,125 | 3,400 | 1,562.50 |
| 2017-11-10 | 3,105 | 3,145 | 3,105 | 3,120 | 3,400 | 1,560 |
| 2017-11-09 | 3,080 | 3,155 | 3,080 | 3,100 | 6,000 | 1,550 |
| 2017-11-08 | 3,110 | 3,110 | 3,060 | 3,070 | 4,200 | 1,535 |
| 2017-11-07 | 3,145 | 3,145 | 3,100 | 3,125 | 3,700 | 1,562.50 |
| 2017-11-06 | 3,065 | 3,130 | 3,055 | 3,130 | 12,000 | 1,565 |
| 2017-11-02 | 3,020 | 3,050 | 3,020 | 3,045 | 2,500 | 1,522.50 |
| 2017-11-01 | 3,035 | 3,055 | 3,010 | 3,020 | 2,400 | 1,510 |
| 2017-10-31 | 3,055 | 3,060 | 3,015 | 3,035 | 6,800 | 1,517.50 |
| 2017-10-30 | 3,015 | 3,040 | 3,000 | 3,015 | 5,200 | 1,507.50 |
| 2017-10-27 | 3,010 | 3,020 | 2,985 | 3,005 | 9,000 | 1,502.50 |
| 2017-10-26 | 2,992 | 3,010 | 2,988 | 3,010 | 4,400 | 1,505 |
| 2017-10-25 | 3,025 | 3,025 | 2,980 | 2,984 | 7,800 | 1,492 |
| 2017-10-24 | 3,005 | 3,025 | 3,005 | 3,010 | 1,300 | 1,505 |
| 2017-10-23 | 3,010 | 3,020 | 3,005 | 3,005 | 4,300 | 1,502.50 |
| 2017-10-20 | 3,040 | 3,045 | 2,997 | 3,010 | 17,200 | 1,505 |
| 2017-10-19 | 3,055 | 3,095 | 3,050 | 3,050 | 4,500 | 1,525 |
| 2017-10-18 | 3,100 | 3,100 | 3,055 | 3,055 | 6,900 | 1,527.50 |
| 2017-10-17 | 3,085 | 3,120 | 3,055 | 3,090 | 15,200 | 1,545 |
| 2017-10-16 | 3,170 | 3,170 | 3,060 | 3,065 | 16,700 | 1,532.50 |
| 2017-10-13 | 3,170 | 3,190 | 3,170 | 3,170 | 1,000 | 1,585 |
| 2017-10-12 | 3,190 | 3,205 | 3,170 | 3,170 | 1,700 | 1,585 |
| 2017-10-11 | 3,205 | 3,215 | 3,190 | 3,190 | 2,900 | 1,595 |
| 2017-10-10 | 3,205 | 3,210 | 3,200 | 3,200 | 2,600 | 1,600 |
| 2017-10-06 | 3,205 | 3,210 | 3,200 | 3,205 | 2,800 | 1,602.50 |
| 2017-10-05 | 3,210 | 3,220 | 3,205 | 3,205 | 24,200 | 1,602.50 |
| 2017-10-04 | 3,250 | 3,265 | 3,225 | 3,225 | 2,100 | 1,612.50 |
| 2017-10-03 | 3,190 | 3,220 | 3,190 | 3,210 | 1,100 | 1,605 |
| 2017-10-02 | 3,170 | 3,190 | 3,170 | 3,190 | 1,200 | 1,595 |
| 2017-09-29 | 3,195 | 3,210 | 3,160 | 3,210 | 4,600 | 1,605 |
| 2017-09-28 | 3,220 | 3,240 | 3,210 | 3,210 | 600 | 1,605 |
| 2017-09-27 | 3,215 | 3,230 | 3,185 | 3,230 | 1,400 | 1,615 |
| 2017-09-26 | 3,175 | 3,215 | 3,175 | 3,200 | 2,600 | 1,600 |
| 2017-09-25 | 3,190 | 3,215 | 3,190 | 3,190 | 1,300 | 1,595 |
| 2017-09-22 | 3,190 | 3,190 | 3,160 | 3,175 | 900 | 1,587.50 |
| 2017-09-21 | 3,190 | 3,215 | 3,185 | 3,210 | 900 | 1,605 |
| 2017-09-20 | 3,160 | 3,180 | 3,160 | 3,160 | 800 | 1,580 |
| 2017-09-19 | 3,160 | 3,200 | 3,150 | 3,180 | 2,800 | 1,590 |
| 2017-09-15 | 3,210 | 3,225 | 3,160 | 3,160 | 2,400 | 1,580 |
| 2017-09-14 | 3,205 | 3,210 | 3,205 | 3,210 | 400 | 1,605 |
| 2017-09-13 | 3,155 | 3,200 | 3,155 | 3,170 | 1,900 | 1,585 |
| 2017-09-12 | 3,155 | 3,155 | 3,155 | 3,155 | 200 | 1,577.50 |
| 2017-09-11 | 3,160 | 3,160 | 3,135 | 3,140 | 6,000 | 1,570 |
| 2017-09-08 | 3,175 | 3,185 | 3,155 | 3,160 | 5,700 | 1,580 |
| 2017-09-07 | 3,245 | 3,245 | 3,210 | 3,210 | 400 | 1,605 |
| 2017-09-06 | 3,195 | 3,235 | 3,195 | 3,235 | 1,400 | 1,617.50 |
| 2017-09-05 | 3,265 | 3,265 | 3,195 | 3,195 | 6,200 | 1,597.50 |
| 2017-09-04 | 3,275 | 3,275 | 3,215 | 3,245 | 6,200 | 1,622.50 |
| 2017-09-01 | 3,290 | 3,290 | 3,225 | 3,255 | 7,400 | 1,627.50 |
| 2017-08-31 | 3,305 | 3,305 | 3,280 | 3,290 | 2,900 | 1,645 |
| 2017-08-30 | 3,320 | 3,320 | 3,310 | 3,320 | 600 | 1,660 |
| 2017-08-29 | 3,335 | 3,335 | 3,320 | 3,320 | 500 | 1,660 |
| 2017-08-28 | 3,340 | 3,340 | 3,325 | 3,335 | 900 | 1,667.50 |
| 2017-08-25 | 3,345 | 3,345 | 3,330 | 3,330 | 2,000 | 1,665 |
| 2017-08-24 | 3,380 | 3,380 | 3,345 | 3,345 | 4,000 | 1,672.50 |
| 2017-08-23 | 3,345 | 3,375 | 3,345 | 3,375 | 900 | 1,687.50 |
| 2017-08-22 | 3,370 | 3,370 | 3,350 | 3,350 | 400 | 1,675 |
| 2017-08-21 | 3,365 | 3,385 | 3,340 | 3,340 | 2,700 | 1,670 |
| 2017-08-18 | 3,400 | 3,400 | 3,375 | 3,400 | 500 | 1,700 |
| 2017-08-17 | 3,375 | 3,390 | 3,370 | 3,380 | 700 | 1,690 |
| 2017-08-16 | 3,405 | 3,405 | 3,365 | 3,375 | 700 | 1,687.50 |
| 2017-08-15 | 3,410 | 3,410 | 3,370 | 3,380 | 400 | 1,690 |
| 2017-08-14 | 3,350 | 3,420 | 3,350 | 3,415 | 3,600 | 1,707.50 |
| 2017-08-10 | 3,470 | 3,510 | 3,350 | 3,410 | 11,800 | 1,705 |
| 2017-08-09 | 3,390 | 3,430 | 3,360 | 3,430 | 2,500 | 1,715 |
| 2017-08-08 | 3,390 | 3,390 | 3,365 | 3,390 | 400 | 1,695 |
| 2017-08-07 | 3,385 | 3,385 | 3,360 | 3,380 | 3,300 | 1,690 |
| 2017-08-04 | 3,390 | 3,390 | 3,375 | 3,380 | 1,300 | 1,690 |
| 2017-08-03 | 3,390 | 3,390 | 3,345 | 3,345 | 1,900 | 1,672.50 |
| 2017-08-02 | 3,380 | 3,400 | 3,355 | 3,355 | 800 | 1,677.50 |
| 2017-08-01 | 3,335 | 3,380 | 3,330 | 3,380 | 1,200 | 1,690 |
| 2017-07-31 | 3,385 | 3,385 | 3,330 | 3,330 | 6,800 | 1,665 |
| 2017-07-28 | 3,420 | 3,420 | 3,380 | 3,380 | 9,900 | 1,690 |
| 2017-07-27 | 3,445 | 3,490 | 3,410 | 3,490 | 4,800 | 1,745 |
| 2017-07-26 | 3,455 | 3,455 | 3,400 | 3,440 | 2,400 | 1,720 |
| 2017-07-25 | 3,410 | 3,480 | 3,380 | 3,415 | 5,700 | 1,707.50 |
| 2017-07-24 | 3,415 | 3,510 | 3,380 | 3,410 | 20,000 | 1,705 |
| 2017-07-21 | 3,385 | 3,385 | 3,380 | 3,380 | 200 | 1,690 |
| 2017-07-20 | 3,360 | 3,385 | 3,350 | 3,385 | 500 | 1,692.50 |
| 2017-07-19 | 3,400 | 3,405 | 3,335 | 3,340 | 3,800 | 1,670 |
| 2017-07-18 | 3,400 | 3,400 | 3,385 | 3,400 | 1,100 | 1,700 |
| 2017-07-14 | 3,405 | 3,405 | 3,380 | 3,390 | 500 | 1,695 |
| 2017-07-13 | 3,385 | 3,410 | 3,365 | 3,410 | 4,400 | 1,705 |
| 2017-07-12 | 3,390 | 3,390 | 3,370 | 3,370 | 300 | 1,685 |
| 2017-07-11 | 3,360 | 3,375 | 3,360 | 3,370 | 600 | 1,685 |
| 2017-07-10 | 3,375 | 3,385 | 3,360 | 3,385 | 1,400 | 1,692.50 |
| 2017-07-07 | 3,380 | 3,390 | 3,355 | 3,380 | 1,700 | 1,690 |
| 2017-07-06 | 3,395 | 3,415 | 3,370 | 3,380 | 6,000 | 1,690 |
| 2017-07-05 | 3,365 | 3,365 | 3,355 | 3,355 | 2,600 | 1,677.50 |
| 2017-07-04 | 3,390 | 3,390 | 3,385 | 3,390 | 800 | 1,695 |
| 2017-07-03 | 3,385 | 3,390 | 3,375 | 3,375 | 1,100 | 1,687.50 |
| 2017-06-30 | 3,375 | 3,385 | 3,365 | 3,365 | 700 | 1,682.50 |
| 2017-06-29 | 3,365 | 3,415 | 3,365 | 3,390 | 2,200 | 1,695 |
| 2017-06-28 | 3,380 | 3,380 | 3,365 | 3,365 | 33,500 | 1,682.50 |
| 2017-06-27 | 3,420 | 3,420 | 3,370 | 3,410 | 2,400 | 1,705 |
| 2017-06-26 | 3,380 | 3,380 | 3,360 | 3,370 | 3,400 | 1,685 |
| 2017-06-23 | 3,365 | 3,370 | 3,365 | 3,365 | 600 | 1,682.50 |
| 2017-06-22 | 3,355 | 3,365 | 3,355 | 3,365 | 500 | 1,682.50 |
| 2017-06-21 | 3,375 | 3,395 | 3,350 | 3,385 | 1,600 | 1,692.50 |
| 2017-06-20 | 3,395 | 3,395 | 3,370 | 3,370 | 900 | 1,685 |
| 2017-06-19 | 3,355 | 3,355 | 3,355 | 3,355 | 400 | 1,677.50 |
| 2017-06-16 | 3,390 | 3,390 | 3,350 | 3,350 | 700 | 1,675 |
| 2017-06-15 | 3,400 | 3,400 | 3,350 | 3,350 | 600 | 1,675 |
| 2017-06-14 | 3,350 | 3,370 | 3,345 | 3,370 | 900 | 1,685 |
| 2017-06-13 | 3,345 | 3,390 | 3,345 | 3,390 | 600 | 1,695 |
| 2017-06-12 | 3,345 | 3,345 | 3,335 | 3,340 | 1,200 | 1,670 |
| 2017-06-09 | 3,380 | 3,380 | 3,345 | 3,345 | 600 | 1,672.50 |
| 2017-06-08 | 3,365 | 3,395 | 3,355 | 3,355 | 1,500 | 1,677.50 |
| 2017-06-07 | 3,350 | 3,400 | 3,340 | 3,400 | 700 | 1,700 |
| 2017-06-06 | 3,400 | 3,400 | 3,345 | 3,350 | 3,900 | 1,675 |
| 2017-06-05 | 3,405 | 3,500 | 3,405 | 3,440 | 5,100 | 1,720 |
| 2017-06-02 | 3,345 | 3,390 | 3,345 | 3,345 | 35,400 | 1,672.50 |
| 2017-06-01 | 3,350 | 3,380 | 3,345 | 3,355 | 1,100 | 1,677.50 |
| 2017-05-31 | 3,355 | 3,355 | 3,340 | 3,340 | 2,000 | 1,670 |
| 2017-05-30 | 3,360 | 3,385 | 3,345 | 3,345 | 1,600 | 1,672.50 |
| 2017-05-29 | 3,330 | 3,365 | 3,330 | 3,360 | 3,500 | 1,680 |
| 2017-05-26 | 3,340 | 3,350 | 3,315 | 3,315 | 2,200 | 1,657.50 |
| 2017-05-25 | 3,350 | 3,360 | 3,350 | 3,355 | 2,000 | 1,677.50 |
| 2017-05-24 | 3,350 | 3,350 | 3,350 | 3,350 | 100 | 1,675 |
| 2017-05-23 | 3,360 | 3,360 | 3,345 | 3,345 | 500 | 1,672.50 |
| 2017-05-22 | 3,370 | 3,390 | 3,370 | 3,370 | 700 | 1,685 |
| 2017-05-19 | 3,335 | 3,370 | 3,335 | 3,370 | 200 | 1,685 |
| 2017-05-18 | 3,310 | 3,370 | 3,310 | 3,335 | 3,800 | 1,667.50 |
| 2017-05-17 | 3,360 | 3,360 | 3,350 | 3,350 | 1,500 | 1,675 |
| 2017-05-16 | 3,355 | 3,390 | 3,350 | 3,365 | 1,700 | 1,682.50 |
| 2017-05-15 | 3,375 | 3,385 | 3,355 | 3,355 | 2,100 | 1,677.50 |
| 2017-05-12 | 3,360 | 3,395 | 3,360 | 3,375 | 1,700 | 1,687.50 |
| 2017-05-11 | 3,360 | 3,370 | 3,355 | 3,370 | 3,000 | 1,685 |
| 2017-05-10 | 3,370 | 3,395 | 3,350 | 3,350 | 4,000 | 1,675 |
| 2017-05-09 | 3,400 | 3,410 | 3,350 | 3,375 | 4,400 | 1,687.50 |
| 2017-05-08 | 3,430 | 3,435 | 3,375 | 3,420 | 5,200 | 1,710 |
| 2017-05-02 | 3,400 | 3,450 | 3,400 | 3,430 | 1,300 | 1,715 |
| 2017-05-01 | 3,450 | 3,455 | 3,410 | 3,410 | 1,800 | 1,705 |
| 2017-04-28 | 3,490 | 3,500 | 3,435 | 3,445 | 5,800 | 1,722.50 |
| 2017-04-27 | 3,350 | 3,445 | 3,350 | 3,400 | 2,100 | 1,700 |
| 2017-04-26 | 3,350 | 3,350 | 3,350 | 3,350 | 100 | 1,675 |
| 2017-04-25 | 3,385 | 3,385 | 3,350 | 3,350 | 500 | 1,675 |
| 2017-04-24 | 3,345 | 3,345 | 3,330 | 3,330 | 700 | 1,665 |
| 2017-04-21 | 3,360 | 3,360 | 3,345 | 3,345 | 400 | 1,672.50 |
| 2017-04-20 | 3,390 | 3,390 | 3,380 | 3,380 | 300 | 1,690 |
| 2017-04-19 | 3,280 | 3,335 | 3,280 | 3,335 | 600 | 1,667.50 |
| 2017-04-18 | 3,330 | 3,330 | 3,285 | 3,285 | 300 | 1,642.50 |
| 2017-04-17 | 3,270 | 3,280 | 3,270 | 3,280 | 400 | 1,640 |
| 2017-04-14 | 3,275 | 3,280 | 3,265 | 3,265 | 700 | 1,632.50 |
| 2017-04-13 | 3,270 | 3,285 | 3,270 | 3,285 | 200 | 1,642.50 |
| 2017-04-12 | 3,315 | 3,335 | 3,275 | 3,335 | 3,000 | 1,667.50 |
| 2017-04-11 | 3,340 | 3,350 | 3,340 | 3,350 | 600 | 1,675 |
| 2017-04-10 | 3,410 | 3,410 | 3,340 | 3,340 | 700 | 1,670 |
| 2017-04-07 | 3,395 | 3,395 | 3,340 | 3,365 | 1,400 | 1,682.50 |
| 2017-04-06 | 3,445 | 3,445 | 3,380 | 3,380 | 3,800 | 1,690 |
| 2017-04-05 | 3,400 | 3,480 | 3,400 | 3,445 | 1,100 | 1,722.50 |
| 2017-04-04 | 3,445 | 3,445 | 3,380 | 3,400 | 2,700 | 1,700 |
| 2017-04-03 | 3,440 | 3,450 | 3,440 | 3,450 | 700 | 1,725 |
| 2017-03-31 | 3,455 | 3,455 | 3,440 | 3,440 | 1,100 | 1,720 |
| 2017-03-30 | 3,475 | 3,475 | 3,460 | 3,460 | 900 | 1,730 |
| 2017-03-29 | 3,485 | 3,485 | 3,475 | 3,480 | 2,700 | 1,740 |
| 2017-03-27 | 3,485 | 3,485 | 3,430 | 3,450 | 2,500 | 1,725 |
| 2017-03-24 | 3,460 | 3,485 | 3,450 | 3,485 | 2,800 | 1,742.50 |
| 2017-03-23 | 3,480 | 3,480 | 3,480 | 3,480 | 600 | 1,740 |
| 2017-03-22 | 3,505 | 3,510 | 3,480 | 3,480 | 2,300 | 1,740 |
| 2017-03-21 | 3,550 | 3,555 | 3,500 | 3,505 | 3,800 | 1,752.50 |
| 2017-03-17 | 3,625 | 3,625 | 3,550 | 3,550 | 1,200 | 1,775 |
| 2017-03-16 | 3,630 | 3,635 | 3,560 | 3,630 | 1,200 | 1,815 |
| 2017-03-15 | 3,580 | 3,635 | 3,575 | 3,575 | 2,500 | 1,787.50 |
| 2017-03-14 | 3,710 | 3,710 | 3,565 | 3,565 | 2,900 | 1,782.50 |
| 2017-03-13 | 3,730 | 3,730 | 3,730 | 3,730 | 500 | 1,865 |
| 2017-03-10 | 3,615 | 3,615 | 3,590 | 3,590 | 500 | 1,795 |
| 2017-03-09 | 3,585 | 3,585 | 3,580 | 3,585 | 400 | 1,792.50 |
| 2017-03-08 | 3,595 | 3,595 | 3,585 | 3,590 | 1,200 | 1,795 |
| 2017-03-07 | 3,615 | 3,615 | 3,600 | 3,605 | 900 | 1,802.50 |
| 2017-03-06 | 3,615 | 3,625 | 3,615 | 3,615 | 1,100 | 1,807.50 |
| 2017-03-03 | 3,640 | 3,640 | 3,630 | 3,630 | 1,300 | 1,815 |
| 2017-03-02 | 3,695 | 3,755 | 3,615 | 3,640 | 3,500 | 1,820 |
| 2017-03-01 | 3,660 | 3,695 | 3,660 | 3,695 | 500 | 1,847.50 |
| 2017-02-28 | 3,700 | 3,700 | 3,655 | 3,655 | 2,300 | 1,827.50 |
| 2017-02-27 | 3,820 | 3,820 | 3,725 | 3,730 | 1,100 | 1,865 |
| 2017-02-24 | 3,815 | 3,815 | 3,815 | 3,815 | 100 | 1,907.50 |
| 2017-02-23 | 3,735 | 3,815 | 3,735 | 3,815 | 1,900 | 1,907.50 |
| 2017-02-22 | 3,700 | 3,755 | 3,700 | 3,735 | 2,700 | 1,867.50 |
| 2017-02-21 | 3,770 | 3,770 | 3,685 | 3,700 | 2,400 | 1,850 |
| 2017-02-20 | 3,700 | 3,775 | 3,700 | 3,765 | 5,100 | 1,882.50 |
| 2017-02-17 | 3,630 | 3,645 | 3,630 | 3,645 | 1,000 | 1,822.50 |
| 2017-02-16 | 3,645 | 3,645 | 3,600 | 3,625 | 1,200 | 1,812.50 |
| 2017-02-15 | 3,585 | 3,605 | 3,585 | 3,595 | 900 | 1,797.50 |
| 2017-02-14 | 3,655 | 3,655 | 3,585 | 3,585 | 1,700 | 1,792.50 |
| 2017-02-13 | 3,600 | 3,680 | 3,555 | 3,585 | 4,300 | 1,792.50 |
| 2017-02-10 | 3,585 | 3,595 | 3,515 | 3,575 | 2,500 | 1,787.50 |
| 2017-02-09 | 3,485 | 3,585 | 3,485 | 3,585 | 800 | 1,792.50 |
| 2017-02-08 | 3,535 | 3,550 | 3,485 | 3,485 | 1,200 | 1,742.50 |
| 2017-02-07 | 3,530 | 3,550 | 3,480 | 3,550 | 1,600 | 1,775 |
| 2017-02-06 | 3,395 | 3,495 | 3,390 | 3,480 | 4,100 | 1,740 |
| 2017-02-03 | 3,575 | 3,575 | 3,500 | 3,530 | 4,300 | 1,765 |
| 2017-02-02 | 3,640 | 3,640 | 3,555 | 3,560 | 1,600 | 1,780 |
| 2017-02-01 | 3,570 | 3,580 | 3,565 | 3,570 | 1,400 | 1,785 |
| 2017-01-31 | 3,565 | 3,615 | 3,565 | 3,595 | 2,100 | 1,797.50 |
| 2017-01-30 | 3,605 | 3,655 | 3,605 | 3,620 | 700 | 1,810 |
| 2017-01-27 | 3,720 | 3,720 | 3,545 | 3,675 | 3,400 | 1,837.50 |
| 2017-01-26 | 3,695 | 3,725 | 3,690 | 3,720 | 1,000 | 1,860 |
| 2017-01-25 | 3,705 | 3,730 | 3,655 | 3,700 | 3,500 | 1,850 |
| 2017-01-24 | 3,695 | 3,695 | 3,685 | 3,685 | 300 | 1,842.50 |
| 2017-01-23 | 3,700 | 3,720 | 3,685 | 3,685 | 1,600 | 1,842.50 |
| 2017-01-20 | 3,685 | 3,685 | 3,645 | 3,675 | 2,300 | 1,837.50 |
| 2017-01-19 | 3,640 | 3,675 | 3,580 | 3,590 | 1,600 | 1,795 |
| 2017-01-18 | 3,575 | 3,610 | 3,575 | 3,610 | 3,600 | 1,805 |
| 2017-01-17 | 3,500 | 3,650 | 3,500 | 3,575 | 2,800 | 1,787.50 |
| 2017-01-16 | 3,525 | 3,595 | 3,500 | 3,500 | 1,500 | 1,750 |
| 2017-01-13 | 3,405 | 3,560 | 3,405 | 3,535 | 6,600 | 1,767.50 |
| 2017-01-12 | 3,530 | 3,550 | 3,415 | 3,445 | 3,800 | 1,722.50 |
| 2017-01-11 | 3,645 | 3,655 | 3,520 | 3,530 | 4,400 | 1,765 |
| 2017-01-10 | 3,520 | 3,705 | 3,520 | 3,650 | 12,600 | 1,825 |
| 2017-01-06 | 3,400 | 3,575 | 3,400 | 3,565 | 16,600 | 1,782.50 |
| 2017-01-05 | 3,335 | 3,365 | 3,330 | 3,365 | 4,700 | 1,682.50 |
| 2017-01-04 | 3,360 | 3,360 | 3,320 | 3,360 | 4,000 | 1,680 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2015-04-27]1株→2株
