3687 (株)フィックスターズ 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 | 6,020 | 6,140 | 5,810 | 5,890 | 160,900 | 1,178 |
| 2017-12-28 | 6,090 | 6,140 | 5,920 | 5,970 | 158,700 | 1,194 |
| 2017-12-27 | 5,840 | 6,280 | 5,800 | 6,060 | 429,400 | 1,212 |
| 2017-12-26 | 5,790 | 5,850 | 5,690 | 5,710 | 86,500 | 1,142 |
| 2017-12-25 | 5,720 | 5,850 | 5,500 | 5,820 | 156,700 | 1,164 |
| 2017-12-22 | 5,790 | 5,790 | 5,610 | 5,780 | 134,800 | 1,156 |
| 2017-12-21 | 5,900 | 6,040 | 5,650 | 5,690 | 196,300 | 1,138 |
| 2017-12-20 | 6,120 | 6,300 | 5,840 | 5,890 | 331,000 | 1,178 |
| 2017-12-19 | 5,680 | 6,080 | 5,640 | 6,050 | 301,000 | 1,210 |
| 2017-12-18 | 5,600 | 5,620 | 5,410 | 5,620 | 91,300 | 1,124 |
| 2017-12-15 | 5,650 | 5,810 | 5,450 | 5,500 | 133,800 | 1,100 |
| 2017-12-14 | 5,570 | 5,640 | 5,500 | 5,550 | 60,700 | 1,110 |
| 2017-12-13 | 5,570 | 5,610 | 5,330 | 5,600 | 143,600 | 1,120 |
| 2017-12-12 | 5,600 | 5,690 | 5,400 | 5,510 | 175,600 | 1,102 |
| 2017-12-11 | 5,800 | 5,850 | 5,570 | 5,580 | 105,900 | 1,116 |
| 2017-12-08 | 5,720 | 5,920 | 5,640 | 5,730 | 151,000 | 1,146 |
| 2017-12-07 | 5,580 | 5,790 | 5,520 | 5,720 | 160,200 | 1,144 |
| 2017-12-06 | 5,550 | 5,690 | 5,370 | 5,410 | 197,300 | 1,082 |
| 2017-12-05 | 5,690 | 5,750 | 5,250 | 5,570 | 272,700 | 1,114 |
| 2017-12-04 | 5,810 | 6,010 | 5,760 | 5,790 | 176,600 | 1,158 |
| 2017-12-01 | 6,050 | 6,390 | 5,740 | 5,780 | 530,600 | 1,156 |
| 2017-11-30 | 5,970 | 6,170 | 5,820 | 5,850 | 249,300 | 1,170 |
| 2017-11-29 | 6,080 | 6,540 | 5,910 | 6,090 | 538,700 | 1,218 |
| 2017-11-28 | 6,210 | 6,310 | 5,840 | 6,120 | 520,100 | 1,224 |
| 2017-11-27 | 5,560 | 6,420 | 5,560 | 6,230 | 931,700 | 1,246 |
| 2017-11-24 | 5,510 | 5,680 | 5,380 | 5,500 | 372,900 | 1,100 |
| 2017-11-22 | 5,320 | 5,690 | 5,210 | 5,620 | 638,200 | 1,124 |
| 2017-11-21 | 5,450 | 5,470 | 5,020 | 5,320 | 609,900 | 1,064 |
| 2017-11-20 | 4,660 | 5,150 | 4,610 | 5,150 | 757,300 | 1,030 |
| 2017-11-17 | 4,485 | 4,540 | 4,365 | 4,450 | 112,900 | 890 |
| 2017-11-16 | 4,345 | 4,535 | 4,345 | 4,415 | 142,500 | 883 |
| 2017-11-15 | 4,500 | 4,700 | 4,300 | 4,345 | 313,900 | 869 |
| 2017-11-14 | 4,370 | 4,560 | 4,285 | 4,550 | 315,000 | 910 |
| 2017-11-13 | 4,140 | 4,420 | 4,070 | 4,365 | 426,300 | 873 |
| 2017-11-10 | 4,095 | 4,110 | 4,015 | 4,070 | 61,500 | 814 |
| 2017-11-09 | 4,185 | 4,285 | 4,050 | 4,115 | 126,100 | 823 |
| 2017-11-08 | 4,100 | 4,265 | 4,100 | 4,180 | 130,600 | 836 |
| 2017-11-07 | 4,100 | 4,145 | 4,085 | 4,085 | 43,200 | 817 |
| 2017-11-06 | 4,100 | 4,175 | 4,095 | 4,095 | 47,600 | 819 |
| 2017-11-02 | 4,140 | 4,145 | 4,090 | 4,120 | 40,200 | 824 |
| 2017-11-01 | 4,080 | 4,165 | 4,080 | 4,140 | 66,100 | 828 |
| 2017-10-31 | 4,085 | 4,135 | 4,075 | 4,095 | 35,900 | 819 |
| 2017-10-30 | 4,110 | 4,180 | 4,070 | 4,120 | 45,400 | 824 |
| 2017-10-27 | 4,055 | 4,125 | 4,055 | 4,085 | 62,600 | 817 |
| 2017-10-26 | 4,015 | 4,095 | 4,005 | 4,055 | 45,200 | 811 |
| 2017-10-25 | 4,040 | 4,095 | 3,980 | 3,985 | 53,700 | 797 |
| 2017-10-24 | 4,020 | 4,050 | 3,975 | 4,015 | 62,600 | 803 |
| 2017-10-23 | 4,060 | 4,085 | 4,005 | 4,045 | 68,300 | 809 |
| 2017-10-20 | 4,085 | 4,125 | 4,000 | 4,035 | 90,500 | 807 |
| 2017-10-19 | 4,080 | 4,270 | 4,050 | 4,115 | 138,300 | 823 |
| 2017-10-18 | 4,180 | 4,215 | 4,035 | 4,055 | 114,100 | 811 |
| 2017-10-17 | 4,345 | 4,345 | 4,110 | 4,195 | 118,400 | 839 |
| 2017-10-16 | 4,075 | 4,300 | 4,060 | 4,300 | 181,900 | 860 |
| 2017-10-13 | 4,120 | 4,135 | 4,040 | 4,070 | 71,400 | 814 |
| 2017-10-12 | 4,165 | 4,245 | 4,110 | 4,125 | 70,600 | 825 |
| 2017-10-11 | 4,130 | 4,250 | 4,080 | 4,155 | 140,500 | 831 |
| 2017-10-10 | 4,095 | 4,165 | 4,055 | 4,110 | 72,900 | 822 |
| 2017-10-06 | 4,025 | 4,105 | 4,010 | 4,040 | 92,500 | 808 |
| 2017-10-05 | 4,160 | 4,225 | 4,015 | 4,025 | 119,500 | 805 |
| 2017-10-04 | 4,215 | 4,215 | 4,030 | 4,175 | 216,800 | 835 |
| 2017-10-03 | 4,300 | 4,315 | 4,210 | 4,260 | 119,200 | 852 |
| 2017-10-02 | 4,255 | 4,320 | 4,180 | 4,300 | 193,900 | 860 |
| 2017-09-29 | 4,250 | 4,320 | 4,175 | 4,215 | 232,100 | 843 |
| 2017-09-28 | 4,380 | 4,465 | 4,225 | 4,295 | 739,200 | 859 |
| 2017-09-27 | 4,070 | 4,290 | 4,025 | 4,200 | 371,100 | 840 |
| 2017-09-26 | 4,000 | 4,280 | 3,930 | 4,030 | 650,000 | 806 |
| 2017-09-25 | 3,905 | 4,235 | 3,820 | 4,100 | 988,300 | 820 |
| 2017-09-22 | 3,875 | 3,905 | 3,670 | 3,800 | 249,800 | 760 |
| 2017-09-21 | 3,855 | 4,135 | 3,810 | 3,965 | 734,700 | 793 |
| 2017-09-20 | 3,795 | 3,880 | 3,700 | 3,715 | 84,400 | 743 |
| 2017-09-19 | 3,900 | 3,910 | 3,785 | 3,810 | 154,400 | 762 |
| 2017-09-15 | 3,755 | 3,930 | 3,680 | 3,810 | 620,000 | 762 |
| 2017-09-14 | 3,485 | 3,525 | 3,350 | 3,405 | 60,100 | 681 |
| 2017-09-13 | 3,520 | 3,520 | 3,425 | 3,495 | 41,300 | 699 |
| 2017-09-12 | 3,485 | 3,500 | 3,440 | 3,460 | 40,500 | 692 |
| 2017-09-11 | 3,335 | 3,435 | 3,290 | 3,435 | 66,000 | 687 |
| 2017-09-08 | 3,295 | 3,350 | 3,245 | 3,280 | 93,900 | 656 |
| 2017-09-07 | 3,365 | 3,385 | 3,260 | 3,265 | 109,500 | 653 |
| 2017-09-06 | 3,360 | 3,430 | 3,270 | 3,320 | 135,400 | 664 |
| 2017-09-05 | 3,650 | 3,685 | 3,380 | 3,415 | 174,400 | 683 |
| 2017-09-04 | 3,665 | 3,700 | 3,530 | 3,655 | 127,400 | 731 |
| 2017-09-01 | 3,750 | 3,850 | 3,680 | 3,735 | 161,200 | 747 |
| 2017-08-31 | 3,530 | 3,700 | 3,520 | 3,680 | 107,500 | 736 |
| 2017-08-30 | 3,600 | 3,610 | 3,490 | 3,540 | 68,100 | 708 |
| 2017-08-29 | 3,550 | 3,570 | 3,470 | 3,535 | 97,700 | 707 |
| 2017-08-28 | 3,585 | 3,625 | 3,550 | 3,600 | 42,200 | 720 |
| 2017-08-25 | 3,585 | 3,625 | 3,550 | 3,570 | 43,200 | 714 |
| 2017-08-24 | 3,560 | 3,620 | 3,540 | 3,575 | 65,000 | 715 |
| 2017-08-23 | 3,655 | 3,685 | 3,575 | 3,600 | 73,500 | 720 |
| 2017-08-22 | 3,640 | 3,695 | 3,580 | 3,635 | 113,400 | 727 |
| 2017-08-21 | 3,890 | 3,905 | 3,580 | 3,605 | 257,100 | 721 |
| 2017-08-18 | 3,810 | 4,015 | 3,760 | 3,910 | 271,200 | 782 |
| 2017-08-17 | 3,950 | 4,025 | 3,830 | 3,900 | 448,700 | 780 |
| 2017-08-16 | 3,690 | 3,760 | 3,625 | 3,750 | 97,300 | 750 |
| 2017-08-15 | 3,610 | 3,660 | 3,520 | 3,645 | 87,000 | 729 |
| 2017-08-14 | 3,455 | 3,630 | 3,400 | 3,630 | 130,500 | 726 |
| 2017-08-10 | 3,575 | 3,585 | 3,310 | 3,440 | 140,100 | 688 |
| 2017-08-09 | 3,585 | 3,595 | 3,440 | 3,560 | 108,800 | 712 |
| 2017-08-08 | 3,680 | 3,720 | 3,595 | 3,625 | 71,900 | 725 |
| 2017-08-07 | 3,660 | 3,745 | 3,550 | 3,715 | 113,600 | 743 |
| 2017-08-04 | 3,570 | 3,660 | 3,520 | 3,620 | 66,900 | 724 |
| 2017-08-03 | 3,635 | 3,655 | 3,505 | 3,575 | 79,200 | 715 |
| 2017-08-02 | 3,575 | 3,665 | 3,530 | 3,605 | 128,700 | 721 |
| 2017-08-01 | 3,595 | 3,615 | 3,440 | 3,500 | 140,300 | 700 |
| 2017-07-31 | 3,625 | 3,655 | 3,525 | 3,650 | 92,400 | 730 |
| 2017-07-28 | 3,800 | 3,805 | 3,580 | 3,625 | 218,400 | 725 |
| 2017-07-27 | 3,785 | 3,830 | 3,740 | 3,795 | 60,700 | 759 |
| 2017-07-26 | 3,865 | 3,950 | 3,730 | 3,755 | 194,400 | 751 |
| 2017-07-25 | 3,810 | 3,845 | 3,740 | 3,835 | 108,200 | 767 |
| 2017-07-24 | 3,850 | 3,900 | 3,750 | 3,830 | 171,600 | 766 |
| 2017-07-21 | 3,990 | 4,000 | 3,805 | 3,835 | 282,500 | 767 |
| 2017-07-20 | 4,020 | 4,100 | 3,980 | 4,000 | 139,800 | 800 |
| 2017-07-19 | 4,080 | 4,175 | 3,975 | 4,000 | 183,000 | 800 |
| 2017-07-18 | 4,110 | 4,165 | 3,965 | 4,020 | 282,700 | 804 |
| 2017-07-14 | 4,310 | 4,430 | 4,175 | 4,240 | 228,500 | 848 |
| 2017-07-13 | 4,465 | 4,515 | 4,335 | 4,365 | 246,600 | 873 |
| 2017-07-12 | 4,690 | 4,690 | 4,430 | 4,490 | 385,900 | 898 |
| 2017-07-11 | 4,490 | 4,680 | 4,380 | 4,670 | 426,100 | 934 |
| 2017-07-10 | 4,315 | 4,620 | 4,250 | 4,500 | 558,500 | 900 |
| 2017-07-07 | 4,070 | 4,300 | 4,060 | 4,205 | 167,700 | 841 |
| 2017-07-06 | 4,285 | 4,405 | 4,080 | 4,120 | 312,900 | 824 |
| 2017-07-05 | 4,110 | 4,490 | 3,935 | 4,215 | 632,700 | 843 |
| 2017-07-04 | 4,440 | 4,440 | 3,995 | 4,155 | 411,000 | 831 |
| 2017-07-03 | 4,060 | 4,560 | 3,865 | 4,445 | 786,900 | 889 |
| 2017-06-30 | 4,030 | 4,085 | 3,845 | 3,990 | 300,200 | 798 |
| 2017-06-29 | 4,390 | 4,500 | 4,010 | 4,120 | 350,600 | 824 |
| 2017-06-28 | 4,390 | 4,545 | 4,120 | 4,250 | 882,600 | 850 |
| 2017-06-27 | 3,845 | 4,265 | 3,770 | 4,265 | 730,200 | 853 |
| 2017-06-26 | 3,345 | 3,940 | 3,345 | 3,565 | 761,900 | 713 |
| 2017-06-23 | 3,300 | 3,375 | 3,205 | 3,310 | 62,200 | 662 |
| 2017-06-22 | 3,270 | 3,340 | 3,250 | 3,300 | 20,300 | 660 |
| 2017-06-21 | 3,285 | 3,335 | 3,270 | 3,285 | 18,000 | 657 |
| 2017-06-20 | 3,335 | 3,345 | 3,280 | 3,280 | 14,800 | 656 |
| 2017-06-19 | 3,265 | 3,350 | 3,265 | 3,335 | 23,100 | 667 |
| 2017-06-16 | 3,380 | 3,380 | 3,245 | 3,270 | 26,700 | 654 |
| 2017-06-15 | 3,340 | 3,385 | 3,285 | 3,315 | 27,300 | 663 |
| 2017-06-14 | 3,390 | 3,425 | 3,315 | 3,370 | 77,900 | 674 |
| 2017-06-13 | 3,200 | 3,340 | 3,165 | 3,320 | 48,300 | 664 |
| 2017-06-12 | 3,220 | 3,240 | 3,110 | 3,185 | 38,100 | 637 |
| 2017-06-09 | 3,240 | 3,295 | 3,190 | 3,255 | 24,900 | 651 |
| 2017-06-08 | 3,225 | 3,300 | 3,205 | 3,225 | 28,200 | 645 |
| 2017-06-07 | 3,140 | 3,295 | 3,140 | 3,245 | 42,000 | 649 |
| 2017-06-06 | 3,250 | 3,275 | 3,160 | 3,185 | 43,900 | 637 |
| 2017-06-05 | 3,180 | 3,300 | 3,180 | 3,260 | 34,000 | 652 |
| 2017-06-02 | 3,290 | 3,340 | 3,155 | 3,170 | 41,500 | 634 |
| 2017-06-01 | 3,205 | 3,280 | 3,200 | 3,240 | 27,300 | 648 |
| 2017-05-31 | 3,180 | 3,225 | 3,160 | 3,200 | 21,000 | 640 |
| 2017-05-30 | 3,155 | 3,215 | 3,115 | 3,180 | 23,200 | 636 |
| 2017-05-29 | 3,205 | 3,210 | 3,175 | 3,190 | 14,400 | 638 |
| 2017-05-26 | 3,295 | 3,295 | 3,175 | 3,190 | 28,200 | 638 |
| 2017-05-25 | 3,210 | 3,295 | 3,210 | 3,280 | 51,700 | 656 |
| 2017-05-24 | 3,160 | 3,195 | 3,130 | 3,195 | 42,100 | 639 |
| 2017-05-23 | 3,015 | 3,315 | 3,005 | 3,160 | 119,200 | 632 |
| 2017-05-22 | 2,948 | 2,977 | 2,930 | 2,960 | 13,100 | 592 |
| 2017-05-19 | 2,975 | 2,980 | 2,920 | 2,926 | 13,600 | 585.20 |
| 2017-05-18 | 2,930 | 2,985 | 2,921 | 2,975 | 18,900 | 595 |
| 2017-05-17 | 2,983 | 3,020 | 2,913 | 3,000 | 34,600 | 600 |
| 2017-05-16 | 3,050 | 3,105 | 2,934 | 2,946 | 42,400 | 589.20 |
| 2017-05-15 | 2,921 | 3,015 | 2,910 | 2,999 | 50,200 | 599.80 |
| 2017-05-12 | 3,060 | 3,060 | 2,966 | 2,995 | 59,100 | 599 |
| 2017-05-11 | 3,030 | 3,070 | 2,972 | 3,040 | 77,800 | 608 |
| 2017-05-10 | 2,990 | 3,100 | 2,960 | 3,100 | 60,900 | 620 |
| 2017-05-09 | 2,904 | 2,989 | 2,904 | 2,936 | 39,400 | 587.20 |
| 2017-05-08 | 2,864 | 2,905 | 2,850 | 2,894 | 24,900 | 578.80 |
| 2017-05-02 | 2,825 | 2,850 | 2,811 | 2,820 | 18,000 | 564 |
| 2017-05-01 | 2,823 | 2,850 | 2,807 | 2,811 | 12,000 | 562.20 |
| 2017-04-28 | 2,831 | 2,864 | 2,807 | 2,829 | 26,500 | 565.80 |
| 2017-04-27 | 2,848 | 2,909 | 2,810 | 2,827 | 54,900 | 565.40 |
| 2017-04-26 | 2,776 | 2,848 | 2,775 | 2,832 | 47,000 | 566.40 |
| 2017-04-25 | 2,714 | 2,751 | 2,701 | 2,730 | 32,700 | 546 |
| 2017-04-24 | 2,800 | 2,803 | 2,710 | 2,710 | 33,000 | 542 |
| 2017-04-21 | 2,825 | 2,832 | 2,739 | 2,778 | 27,400 | 555.60 |
| 2017-04-20 | 2,870 | 2,886 | 2,775 | 2,803 | 26,100 | 560.60 |
| 2017-04-19 | 2,759 | 2,883 | 2,750 | 2,836 | 42,800 | 567.20 |
| 2017-04-18 | 2,754 | 2,772 | 2,693 | 2,728 | 32,900 | 545.60 |
| 2017-04-17 | 2,740 | 2,792 | 2,686 | 2,704 | 37,900 | 540.80 |
| 2017-04-14 | 2,748 | 2,804 | 2,691 | 2,694 | 25,600 | 538.80 |
| 2017-04-13 | 2,700 | 2,801 | 2,695 | 2,771 | 30,600 | 554.20 |
| 2017-04-12 | 2,903 | 2,914 | 2,810 | 2,838 | 38,000 | 567.60 |
| 2017-04-11 | 2,961 | 3,010 | 2,929 | 2,968 | 26,200 | 593.60 |
| 2017-04-10 | 2,977 | 3,015 | 2,963 | 2,968 | 17,100 | 593.60 |
| 2017-04-07 | 3,045 | 3,105 | 2,916 | 2,980 | 47,400 | 596 |
| 2017-04-06 | 3,140 | 3,140 | 2,970 | 3,020 | 65,200 | 604 |
| 2017-04-05 | 3,195 | 3,265 | 3,130 | 3,160 | 16,900 | 632 |
| 2017-04-04 | 3,265 | 3,295 | 3,155 | 3,195 | 33,400 | 639 |
| 2017-04-03 | 3,315 | 3,335 | 3,270 | 3,290 | 19,600 | 658 |
| 2017-03-31 | 3,385 | 3,435 | 3,310 | 3,310 | 34,200 | 662 |
| 2017-03-30 | 3,355 | 3,450 | 3,355 | 3,380 | 39,300 | 676 |
| 2017-03-29 | 3,295 | 3,360 | 3,270 | 3,355 | 16,500 | 671 |
| 2017-03-28 | 3,320 | 3,330 | 3,240 | 3,300 | 23,000 | 660 |
| 2017-03-27 | 3,390 | 3,390 | 3,270 | 3,280 | 14,700 | 656 |
| 2017-03-24 | 3,310 | 3,360 | 3,300 | 3,345 | 15,000 | 669 |
| 2017-03-23 | 3,330 | 3,335 | 3,270 | 3,305 | 24,000 | 661 |
| 2017-03-22 | 3,280 | 3,350 | 3,265 | 3,270 | 28,000 | 654 |
| 2017-03-21 | 3,360 | 3,360 | 3,315 | 3,345 | 12,900 | 669 |
| 2017-03-17 | 3,310 | 3,355 | 3,285 | 3,350 | 25,100 | 670 |
| 2017-03-16 | 3,345 | 3,370 | 3,285 | 3,330 | 40,600 | 666 |
| 2017-03-15 | 3,350 | 3,385 | 3,255 | 3,380 | 67,400 | 676 |
| 2017-03-14 | 3,440 | 3,445 | 3,295 | 3,355 | 80,100 | 671 |
| 2017-03-13 | 3,590 | 3,655 | 3,455 | 3,465 | 51,500 | 693 |
| 2017-03-10 | 3,510 | 3,660 | 3,480 | 3,605 | 99,100 | 721 |
| 2017-03-09 | 3,390 | 3,405 | 3,330 | 3,345 | 20,000 | 669 |
| 2017-03-08 | 3,425 | 3,425 | 3,380 | 3,380 | 14,600 | 676 |
| 2017-03-07 | 3,465 | 3,475 | 3,370 | 3,410 | 29,100 | 682 |
| 2017-03-06 | 3,445 | 3,540 | 3,430 | 3,475 | 22,100 | 695 |
| 2017-03-03 | 3,370 | 3,480 | 3,345 | 3,435 | 61,300 | 687 |
| 2017-03-02 | 3,465 | 3,475 | 3,335 | 3,380 | 60,500 | 676 |
| 2017-03-01 | 3,500 | 3,500 | 3,320 | 3,450 | 52,500 | 690 |
| 2017-02-28 | 3,495 | 3,535 | 3,460 | 3,495 | 20,100 | 699 |
| 2017-02-27 | 3,515 | 3,540 | 3,470 | 3,500 | 37,800 | 700 |
| 2017-02-24 | 3,575 | 3,630 | 3,520 | 3,540 | 40,800 | 708 |
| 2017-02-23 | 3,620 | 3,665 | 3,595 | 3,600 | 16,200 | 720 |
| 2017-02-22 | 3,660 | 3,660 | 3,630 | 3,655 | 14,600 | 731 |
| 2017-02-21 | 3,670 | 3,685 | 3,615 | 3,635 | 13,700 | 727 |
| 2017-02-20 | 3,580 | 3,670 | 3,580 | 3,650 | 9,800 | 730 |
| 2017-02-17 | 3,595 | 3,655 | 3,555 | 3,610 | 26,400 | 722 |
| 2017-02-16 | 3,650 | 3,670 | 3,600 | 3,630 | 32,400 | 726 |
| 2017-02-15 | 3,790 | 3,790 | 3,670 | 3,685 | 31,300 | 737 |
| 2017-02-14 | 3,770 | 3,875 | 3,730 | 3,745 | 74,800 | 749 |
| 2017-02-13 | 3,720 | 3,785 | 3,705 | 3,760 | 48,500 | 752 |
| 2017-02-10 | 3,725 | 3,725 | 3,605 | 3,675 | 41,300 | 735 |
| 2017-02-09 | 3,700 | 3,745 | 3,615 | 3,660 | 51,400 | 732 |
| 2017-02-08 | 3,490 | 3,710 | 3,485 | 3,690 | 95,600 | 738 |
| 2017-02-07 | 3,400 | 3,470 | 3,285 | 3,465 | 97,400 | 693 |
| 2017-02-06 | 3,540 | 3,540 | 3,405 | 3,460 | 81,700 | 692 |
| 2017-02-03 | 3,860 | 3,950 | 3,415 | 3,555 | 167,300 | 711 |
| 2017-02-02 | 3,945 | 3,950 | 3,860 | 3,880 | 33,000 | 776 |
| 2017-02-01 | 4,020 | 4,020 | 3,840 | 3,930 | 48,700 | 786 |
| 2017-01-31 | 3,835 | 4,020 | 3,835 | 3,975 | 75,300 | 795 |
| 2017-01-30 | 3,845 | 3,905 | 3,840 | 3,900 | 32,800 | 780 |
| 2017-01-27 | 3,945 | 3,950 | 3,835 | 3,870 | 39,000 | 774 |
| 2017-01-26 | 3,960 | 3,985 | 3,865 | 3,930 | 57,200 | 786 |
| 2017-01-25 | 3,935 | 3,940 | 3,850 | 3,915 | 48,200 | 783 |
| 2017-01-24 | 3,795 | 3,970 | 3,790 | 3,920 | 57,900 | 784 |
| 2017-01-23 | 3,730 | 3,885 | 3,715 | 3,835 | 37,000 | 767 |
| 2017-01-20 | 3,755 | 3,790 | 3,665 | 3,730 | 41,600 | 746 |
| 2017-01-19 | 3,830 | 3,875 | 3,765 | 3,790 | 36,800 | 758 |
| 2017-01-18 | 3,705 | 3,835 | 3,650 | 3,830 | 51,500 | 766 |
| 2017-01-17 | 3,745 | 3,815 | 3,650 | 3,755 | 43,600 | 751 |
| 2017-01-16 | 3,815 | 3,840 | 3,745 | 3,760 | 41,200 | 752 |
| 2017-01-13 | 3,835 | 3,915 | 3,790 | 3,825 | 54,500 | 765 |
| 2017-01-12 | 3,710 | 3,810 | 3,580 | 3,795 | 75,500 | 759 |
| 2017-01-11 | 3,885 | 3,890 | 3,680 | 3,720 | 71,200 | 744 |
| 2017-01-10 | 3,950 | 3,950 | 3,770 | 3,815 | 106,400 | 763 |
| 2017-01-06 | 4,030 | 4,045 | 3,925 | 4,000 | 96,800 | 800 |
| 2017-01-05 | 3,950 | 4,020 | 3,870 | 3,995 | 196,700 | 799 |
| 2017-01-04 | 3,625 | 3,910 | 3,615 | 3,815 | 169,400 | 763 |
分割・併合履歴 ： [2018-03-28]1株→5株 [2014-07-29]1株→5株