3692 (株)FFRIセキュリティ 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 | 3,980 | 4,000 | 3,945 | 3,960 | 41,700 | 3,960 |
| 2017-12-28 | 4,005 | 4,090 | 3,980 | 4,010 | 97,400 | 4,010 |
| 2017-12-27 | 3,815 | 3,995 | 3,815 | 3,975 | 128,200 | 3,975 |
| 2017-12-26 | 3,805 | 3,835 | 3,800 | 3,815 | 143,800 | 3,815 |
| 2017-12-25 | 3,860 | 3,880 | 3,815 | 3,825 | 107,300 | 3,825 |
| 2017-12-22 | 3,840 | 3,855 | 3,800 | 3,855 | 72,600 | 3,855 |
| 2017-12-21 | 3,830 | 3,870 | 3,800 | 3,810 | 80,900 | 3,810 |
| 2017-12-20 | 3,900 | 3,925 | 3,825 | 3,845 | 65,000 | 3,845 |
| 2017-12-19 | 3,945 | 3,950 | 3,880 | 3,880 | 87,900 | 3,880 |
| 2017-12-18 | 3,975 | 3,975 | 3,925 | 3,940 | 38,700 | 3,940 |
| 2017-12-15 | 4,040 | 4,050 | 3,950 | 3,950 | 100,000 | 3,950 |
| 2017-12-14 | 4,065 | 4,070 | 4,040 | 4,060 | 30,400 | 4,060 |
| 2017-12-13 | 4,100 | 4,110 | 4,040 | 4,060 | 62,100 | 4,060 |
| 2017-12-12 | 4,120 | 4,135 | 4,085 | 4,090 | 39,900 | 4,090 |
| 2017-12-11 | 4,130 | 4,140 | 4,110 | 4,120 | 22,000 | 4,120 |
| 2017-12-08 | 4,115 | 4,135 | 4,080 | 4,130 | 37,600 | 4,130 |
| 2017-12-07 | 4,035 | 4,095 | 4,035 | 4,085 | 31,200 | 4,085 |
| 2017-12-06 | 4,080 | 4,085 | 4,040 | 4,060 | 22,400 | 4,060 |
| 2017-12-05 | 4,070 | 4,075 | 4,030 | 4,070 | 29,900 | 4,070 |
| 2017-12-04 | 4,095 | 4,130 | 4,080 | 4,080 | 32,400 | 4,080 |
| 2017-12-01 | 4,100 | 4,115 | 4,065 | 4,090 | 36,000 | 4,090 |
| 2017-11-30 | 4,125 | 4,125 | 4,090 | 4,090 | 39,400 | 4,090 |
| 2017-11-29 | 4,150 | 4,150 | 4,100 | 4,125 | 38,500 | 4,125 |
| 2017-11-28 | 4,165 | 4,175 | 4,100 | 4,100 | 31,100 | 4,100 |
| 2017-11-27 | 4,190 | 4,195 | 4,160 | 4,165 | 28,000 | 4,165 |
| 2017-11-24 | 4,110 | 4,165 | 4,110 | 4,165 | 28,900 | 4,165 |
| 2017-11-22 | 4,165 | 4,170 | 4,095 | 4,110 | 35,200 | 4,110 |
| 2017-11-21 | 4,185 | 4,185 | 4,130 | 4,160 | 23,100 | 4,160 |
| 2017-11-20 | 4,085 | 4,170 | 4,085 | 4,170 | 23,600 | 4,170 |
| 2017-11-17 | 4,115 | 4,135 | 4,090 | 4,125 | 32,700 | 4,125 |
| 2017-11-16 | 4,060 | 4,135 | 4,060 | 4,090 | 28,100 | 4,090 |
| 2017-11-15 | 4,150 | 4,185 | 4,060 | 4,100 | 49,500 | 4,100 |
| 2017-11-13 | 4,260 | 4,260 | 4,155 | 4,240 | 33,100 | 4,240 |
| 2017-11-10 | 4,135 | 4,225 | 4,135 | 4,225 | 35,300 | 4,225 |
| 2017-11-09 | 4,360 | 4,365 | 4,160 | 4,175 | 59,100 | 4,175 |
| 2017-11-08 | 4,245 | 4,320 | 4,215 | 4,315 | 40,500 | 4,315 |
| 2017-11-07 | 4,180 | 4,250 | 4,175 | 4,245 | 35,100 | 4,245 |
| 2017-11-06 | 4,235 | 4,255 | 4,155 | 4,165 | 35,000 | 4,165 |
| 2017-11-02 | 4,270 | 4,295 | 4,215 | 4,235 | 23,400 | 4,235 |
| 2017-11-01 | 4,300 | 4,300 | 4,245 | 4,270 | 26,900 | 4,270 |
| 2017-10-31 | 4,270 | 4,280 | 4,205 | 4,280 | 34,500 | 4,280 |
| 2017-10-30 | 4,225 | 4,280 | 4,225 | 4,265 | 63,000 | 4,265 |
| 2017-10-27 | 4,165 | 4,205 | 4,150 | 4,200 | 28,100 | 4,200 |
| 2017-10-26 | 4,180 | 4,190 | 4,120 | 4,165 | 36,000 | 4,165 |
| 2017-10-25 | 4,135 | 4,195 | 4,120 | 4,165 | 45,300 | 4,165 |
| 2017-10-24 | 4,115 | 4,140 | 4,095 | 4,120 | 21,800 | 4,120 |
| 2017-10-23 | 4,095 | 4,120 | 4,070 | 4,110 | 32,000 | 4,110 |
| 2017-10-20 | 4,120 | 4,125 | 4,070 | 4,090 | 69,500 | 4,090 |
| 2017-10-19 | 4,200 | 4,200 | 4,135 | 4,140 | 31,200 | 4,140 |
| 2017-10-18 | 4,170 | 4,200 | 4,155 | 4,190 | 19,200 | 4,190 |
| 2017-10-17 | 4,175 | 4,235 | 4,150 | 4,155 | 53,600 | 4,155 |
| 2017-10-16 | 4,115 | 4,300 | 4,065 | 4,295 | 89,400 | 4,295 |
| 2017-10-13 | 4,155 | 4,160 | 4,110 | 4,135 | 32,700 | 4,135 |
| 2017-10-12 | 4,175 | 4,220 | 4,135 | 4,185 | 29,000 | 4,185 |
| 2017-10-11 | 4,220 | 4,225 | 4,175 | 4,205 | 17,200 | 4,205 |
| 2017-10-10 | 4,230 | 4,270 | 4,190 | 4,215 | 27,900 | 4,215 |
| 2017-10-06 | 4,190 | 4,235 | 4,125 | 4,230 | 27,100 | 4,230 |
| 2017-10-05 | 4,280 | 4,280 | 4,155 | 4,190 | 31,300 | 4,190 |
| 2017-10-04 | 4,320 | 4,335 | 4,215 | 4,235 | 49,100 | 4,235 |
| 2017-10-03 | 4,330 | 4,330 | 4,270 | 4,305 | 41,700 | 4,305 |
| 2017-10-02 | 4,345 | 4,370 | 4,275 | 4,310 | 45,100 | 4,310 |
| 2017-09-29 | 4,345 | 4,345 | 4,295 | 4,325 | 29,900 | 4,325 |
| 2017-09-28 | 4,320 | 4,350 | 4,295 | 4,350 | 54,500 | 4,350 |
| 2017-09-27 | 4,230 | 4,295 | 4,195 | 4,295 | 66,000 | 4,295 |
| 2017-09-26 | 4,250 | 4,270 | 4,175 | 4,195 | 43,900 | 4,195 |
| 2017-09-25 | 4,200 | 4,325 | 4,175 | 4,190 | 77,100 | 4,190 |
| 2017-09-22 | 4,070 | 4,085 | 4,020 | 4,085 | 26,200 | 4,085 |
| 2017-09-21 | 4,110 | 4,160 | 4,090 | 4,090 | 26,100 | 4,090 |
| 2017-09-20 | 4,100 | 4,190 | 4,085 | 4,100 | 53,000 | 4,100 |
| 2017-09-19 | 4,010 | 4,120 | 4,005 | 4,080 | 130,500 | 4,080 |
| 2017-09-15 | 4,110 | 4,150 | 3,920 | 3,965 | 143,900 | 3,965 |
| 2017-09-14 | 4,210 | 4,240 | 4,105 | 4,115 | 37,000 | 4,115 |
| 2017-09-13 | 4,215 | 4,245 | 4,195 | 4,210 | 36,200 | 4,210 |
| 2017-09-12 | 4,160 | 4,220 | 4,150 | 4,210 | 102,800 | 4,210 |
| 2017-09-11 | 4,045 | 4,060 | 4,000 | 4,020 | 53,900 | 4,020 |
| 2017-09-08 | 4,005 | 4,065 | 3,985 | 3,990 | 46,600 | 3,990 |
| 2017-09-07 | 4,055 | 4,125 | 4,000 | 4,025 | 50,600 | 4,025 |
| 2017-09-06 | 3,955 | 4,080 | 3,925 | 4,050 | 90,800 | 4,050 |
| 2017-09-05 | 4,275 | 4,300 | 4,020 | 4,055 | 108,700 | 4,055 |
| 2017-09-04 | 4,305 | 4,320 | 4,255 | 4,275 | 49,900 | 4,275 |
| 2017-09-01 | 4,370 | 4,375 | 4,325 | 4,330 | 30,100 | 4,330 |
| 2017-08-31 | 4,300 | 4,355 | 4,285 | 4,355 | 51,100 | 4,355 |
| 2017-08-30 | 4,370 | 4,370 | 4,265 | 4,295 | 57,600 | 4,295 |
| 2017-08-29 | 4,380 | 4,380 | 4,295 | 4,310 | 72,300 | 4,310 |
| 2017-08-28 | 4,445 | 4,445 | 4,365 | 4,390 | 46,700 | 4,390 |
| 2017-08-25 | 4,340 | 4,605 | 4,325 | 4,490 | 250,600 | 4,490 |
| 2017-08-24 | 4,340 | 4,385 | 4,320 | 4,330 | 22,600 | 4,330 |
| 2017-08-23 | 4,380 | 4,380 | 4,340 | 4,355 | 18,900 | 4,355 |
| 2017-08-22 | 4,325 | 4,365 | 4,295 | 4,330 | 29,300 | 4,330 |
| 2017-08-21 | 4,390 | 4,395 | 4,285 | 4,290 | 72,700 | 4,290 |
| 2017-08-18 | 4,350 | 4,395 | 4,335 | 4,390 | 34,900 | 4,390 |
| 2017-08-17 | 4,385 | 4,430 | 4,360 | 4,410 | 58,100 | 4,410 |
| 2017-08-16 | 4,295 | 4,410 | 4,290 | 4,350 | 70,600 | 4,350 |
| 2017-08-15 | 4,465 | 4,520 | 4,300 | 4,305 | 118,900 | 4,305 |
| 2017-08-14 | 4,530 | 4,565 | 4,455 | 4,455 | 128,700 | 4,455 |
| 2017-08-10 | 4,620 | 4,750 | 4,585 | 4,705 | 50,500 | 4,705 |
| 2017-08-09 | 4,725 | 4,725 | 4,620 | 4,630 | 40,500 | 4,630 |
| 2017-08-08 | 4,750 | 4,755 | 4,700 | 4,725 | 28,100 | 4,725 |
| 2017-08-07 | 4,700 | 4,755 | 4,695 | 4,705 | 33,300 | 4,705 |
| 2017-08-04 | 4,620 | 4,705 | 4,615 | 4,670 | 47,000 | 4,670 |
| 2017-08-03 | 4,700 | 4,720 | 4,610 | 4,610 | 61,500 | 4,610 |
| 2017-08-02 | 4,800 | 4,840 | 4,680 | 4,715 | 112,300 | 4,715 |
| 2017-08-01 | 4,960 | 4,960 | 4,800 | 4,800 | 79,000 | 4,800 |
| 2017-07-31 | 4,970 | 4,980 | 4,860 | 4,980 | 69,900 | 4,980 |
| 2017-07-28 | 5,020 | 5,060 | 4,925 | 4,960 | 83,900 | 4,960 |
| 2017-07-27 | 5,030 | 5,090 | 5,010 | 5,050 | 34,700 | 5,050 |
| 2017-07-26 | 5,050 | 5,070 | 5,010 | 5,010 | 14,500 | 5,010 |
| 2017-07-25 | 5,040 | 5,070 | 5,010 | 5,040 | 36,300 | 5,040 |
| 2017-07-24 | 5,040 | 5,080 | 5,040 | 5,050 | 23,600 | 5,050 |
| 2017-07-21 | 5,060 | 5,090 | 5,040 | 5,040 | 25,200 | 5,040 |
| 2017-07-20 | 5,100 | 5,120 | 5,080 | 5,100 | 39,000 | 5,100 |
| 2017-07-19 | 5,100 | 5,100 | 5,060 | 5,100 | 25,300 | 5,100 |
| 2017-07-18 | 5,090 | 5,120 | 5,040 | 5,100 | 34,200 | 5,100 |
| 2017-07-14 | 5,120 | 5,120 | 5,070 | 5,090 | 27,400 | 5,090 |
| 2017-07-13 | 5,170 | 5,180 | 5,060 | 5,100 | 58,400 | 5,100 |
| 2017-07-12 | 5,030 | 5,060 | 4,995 | 4,995 | 32,700 | 4,995 |
| 2017-07-11 | 5,010 | 5,040 | 5,000 | 5,000 | 29,000 | 5,000 |
| 2017-07-10 | 5,060 | 5,060 | 5,000 | 5,010 | 22,200 | 5,010 |
| 2017-07-07 | 4,990 | 5,050 | 4,970 | 5,000 | 36,500 | 5,000 |
| 2017-07-06 | 5,010 | 5,060 | 5,000 | 5,060 | 47,300 | 5,060 |
| 2017-07-05 | 5,020 | 5,030 | 4,900 | 5,010 | 81,000 | 5,010 |
| 2017-07-04 | 5,150 | 5,190 | 4,990 | 5,020 | 125,600 | 5,020 |
| 2017-07-03 | 5,280 | 5,280 | 5,070 | 5,140 | 82,800 | 5,140 |
| 2017-06-30 | 5,240 | 5,330 | 5,220 | 5,290 | 112,800 | 5,290 |
| 2017-06-29 | 5,140 | 5,380 | 5,120 | 5,380 | 317,600 | 5,380 |
| 2017-06-28 | 5,180 | 5,180 | 5,080 | 5,120 | 77,000 | 5,120 |
| 2017-06-27 | 5,180 | 5,190 | 5,100 | 5,180 | 77,700 | 5,180 |
| 2017-06-26 | 5,190 | 5,200 | 5,070 | 5,140 | 136,100 | 5,140 |
| 2017-06-23 | 5,030 | 5,200 | 5,000 | 5,080 | 310,700 | 5,080 |
| 2017-06-22 | 4,980 | 5,010 | 4,935 | 4,945 | 61,700 | 4,945 |
| 2017-06-21 | 4,970 | 5,040 | 4,930 | 4,980 | 121,000 | 4,980 |
| 2017-06-20 | 4,875 | 4,930 | 4,850 | 4,920 | 51,900 | 4,920 |
| 2017-06-19 | 4,885 | 4,900 | 4,840 | 4,870 | 58,600 | 4,870 |
| 2017-06-16 | 4,945 | 4,945 | 4,895 | 4,915 | 56,400 | 4,915 |
| 2017-06-15 | 4,830 | 4,945 | 4,820 | 4,940 | 86,200 | 4,940 |
| 2017-06-14 | 4,890 | 4,920 | 4,810 | 4,840 | 76,600 | 4,840 |
| 2017-06-13 | 4,930 | 4,940 | 4,865 | 4,890 | 86,000 | 4,890 |
| 2017-06-12 | 4,980 | 4,985 | 4,895 | 4,965 | 72,400 | 4,965 |
| 2017-06-09 | 5,040 | 5,040 | 4,980 | 5,000 | 62,400 | 5,000 |
| 2017-06-08 | 5,100 | 5,100 | 4,995 | 4,995 | 65,200 | 4,995 |
| 2017-06-07 | 5,000 | 5,100 | 4,985 | 5,100 | 121,900 | 5,100 |
| 2017-06-06 | 5,030 | 5,030 | 4,955 | 5,000 | 74,300 | 5,000 |
| 2017-06-05 | 4,960 | 5,030 | 4,960 | 5,030 | 85,500 | 5,030 |
| 2017-06-02 | 5,030 | 5,040 | 4,970 | 4,970 | 73,200 | 4,970 |
| 2017-06-01 | 5,000 | 5,090 | 4,985 | 5,030 | 82,700 | 5,030 |
| 2017-05-31 | 5,040 | 5,060 | 5,000 | 5,020 | 31,300 | 5,020 |
| 2017-05-30 | 5,050 | 5,070 | 4,970 | 5,060 | 70,200 | 5,060 |
| 2017-05-29 | 5,020 | 5,070 | 5,010 | 5,040 | 41,400 | 5,040 |
| 2017-05-26 | 5,090 | 5,110 | 5,010 | 5,030 | 48,100 | 5,030 |
| 2017-05-25 | 5,080 | 5,130 | 5,060 | 5,110 | 89,000 | 5,110 |
| 2017-05-24 | 4,960 | 5,040 | 4,960 | 5,040 | 76,200 | 5,040 |
| 2017-05-23 | 5,020 | 5,040 | 4,945 | 4,960 | 72,700 | 4,960 |
| 2017-05-22 | 5,020 | 5,080 | 4,960 | 5,030 | 117,700 | 5,030 |
| 2017-05-19 | 4,940 | 5,080 | 4,930 | 5,080 | 231,100 | 5,080 |
| 2017-05-18 | 4,760 | 4,885 | 4,735 | 4,855 | 172,100 | 4,855 |
| 2017-05-17 | 5,010 | 5,030 | 4,880 | 4,900 | 287,200 | 4,900 |
| 2017-05-16 | 5,330 | 5,460 | 4,970 | 5,080 | 670,300 | 5,080 |
| 2017-05-15 | 5,350 | 5,360 | 5,140 | 5,230 | 422,000 | 5,230 |
| 2017-05-12 | 4,950 | 4,950 | 4,865 | 4,905 | 53,200 | 4,905 |
| 2017-05-11 | 4,980 | 4,980 | 4,945 | 4,960 | 30,900 | 4,960 |
| 2017-05-10 | 4,995 | 5,040 | 4,930 | 4,940 | 81,800 | 4,940 |
| 2017-05-09 | 4,960 | 5,100 | 4,950 | 4,995 | 155,500 | 4,995 |
| 2017-05-08 | 4,825 | 4,875 | 4,805 | 4,870 | 77,300 | 4,870 |
| 2017-05-02 | 4,780 | 4,780 | 4,730 | 4,755 | 35,700 | 4,755 |
| 2017-05-01 | 4,765 | 4,785 | 4,715 | 4,725 | 56,800 | 4,725 |
| 2017-04-28 | 4,735 | 4,865 | 4,680 | 4,695 | 166,500 | 4,695 |
| 2017-04-27 | 4,660 | 4,670 | 4,600 | 4,615 | 31,500 | 4,615 |
| 2017-04-26 | 4,685 | 4,720 | 4,600 | 4,600 | 80,800 | 4,600 |
| 2017-04-25 | 4,445 | 4,520 | 4,425 | 4,520 | 36,600 | 4,520 |
| 2017-04-24 | 4,480 | 4,520 | 4,415 | 4,425 | 41,000 | 4,425 |
| 2017-04-21 | 4,615 | 4,615 | 4,445 | 4,450 | 112,400 | 4,450 |
| 2017-04-20 | 4,480 | 4,580 | 4,475 | 4,570 | 46,400 | 4,570 |
| 2017-04-19 | 4,450 | 4,595 | 4,450 | 4,470 | 59,100 | 4,470 |
| 2017-04-18 | 4,580 | 4,620 | 4,460 | 4,485 | 48,900 | 4,485 |
| 2017-04-17 | 4,335 | 4,515 | 4,335 | 4,480 | 41,400 | 4,480 |
| 2017-04-14 | 4,400 | 4,640 | 4,350 | 4,365 | 84,300 | 4,365 |
| 2017-04-13 | 4,280 | 4,455 | 4,280 | 4,395 | 57,500 | 4,395 |
| 2017-04-12 | 4,425 | 4,455 | 4,305 | 4,395 | 80,400 | 4,395 |
| 2017-04-11 | 4,510 | 4,590 | 4,465 | 4,505 | 66,100 | 4,505 |
| 2017-04-10 | 4,630 | 4,670 | 4,560 | 4,560 | 41,700 | 4,560 |
| 2017-04-07 | 4,610 | 4,700 | 4,510 | 4,630 | 64,000 | 4,630 |
| 2017-04-06 | 4,680 | 4,715 | 4,510 | 4,575 | 94,400 | 4,575 |
| 2017-04-05 | 4,745 | 4,810 | 4,545 | 4,775 | 93,400 | 4,775 |
| 2017-04-04 | 4,835 | 4,910 | 4,645 | 4,725 | 98,500 | 4,725 |
| 2017-04-03 | 4,930 | 4,955 | 4,840 | 4,850 | 56,800 | 4,850 |
| 2017-03-31 | 4,995 | 5,010 | 4,925 | 4,930 | 42,000 | 4,930 |
| 2017-03-30 | 5,090 | 5,110 | 4,940 | 4,950 | 86,500 | 4,950 |
| 2017-03-29 | 4,900 | 5,070 | 4,860 | 5,050 | 101,400 | 5,050 |
| 2017-03-28 | 4,810 | 4,930 | 4,805 | 4,840 | 84,000 | 4,840 |
| 2017-03-27 | 5,070 | 5,100 | 4,850 | 4,850 | 117,700 | 4,850 |
| 2017-03-24 | 5,140 | 5,150 | 5,070 | 5,100 | 49,100 | 5,100 |
| 2017-03-23 | 5,200 | 5,220 | 5,090 | 5,130 | 78,900 | 5,130 |
| 2017-03-22 | 5,050 | 5,180 | 5,000 | 5,170 | 188,500 | 5,170 |
| 2017-03-21 | 5,160 | 5,200 | 5,100 | 5,150 | 73,900 | 5,150 |
| 2017-03-17 | 5,240 | 5,260 | 5,090 | 5,200 | 205,100 | 5,200 |
| 2017-03-16 | 5,160 | 5,300 | 5,100 | 5,190 | 195,000 | 5,190 |
| 2017-03-15 | 5,150 | 5,370 | 5,050 | 5,170 | 466,300 | 5,170 |
| 2017-03-14 | 5,120 | 5,250 | 5,090 | 5,110 | 192,400 | 5,110 |
| 2017-03-13 | 5,370 | 5,580 | 5,140 | 5,150 | 1,102,500 | 5,150 |
| 2017-03-10 | 5,230 | 5,260 | 5,080 | 5,150 | 102,700 | 5,150 |
| 2017-03-09 | 5,140 | 5,220 | 5,100 | 5,200 | 109,800 | 5,200 |
| 2017-03-08 | 5,070 | 5,200 | 5,000 | 5,130 | 179,800 | 5,130 |
| 2017-03-07 | 5,100 | 5,100 | 4,990 | 5,050 | 103,200 | 5,050 |
| 2017-03-06 | 5,060 | 5,140 | 5,000 | 5,060 | 133,100 | 5,060 |
| 2017-03-03 | 5,290 | 5,330 | 5,060 | 5,080 | 230,700 | 5,080 |
| 2017-03-02 | 5,090 | 5,320 | 4,985 | 5,300 | 327,600 | 5,300 |
| 2017-03-01 | 5,030 | 5,090 | 4,900 | 5,030 | 176,200 | 5,030 |
| 2017-02-28 | 5,020 | 5,130 | 4,920 | 5,010 | 202,800 | 5,010 |
| 2017-02-27 | 5,070 | 5,140 | 4,985 | 4,995 | 137,300 | 4,995 |
| 2017-02-24 | 5,190 | 5,260 | 4,980 | 5,090 | 296,700 | 5,090 |
| 2017-02-23 | 5,270 | 5,360 | 5,170 | 5,230 | 176,500 | 5,230 |
| 2017-02-22 | 5,240 | 5,350 | 5,150 | 5,280 | 215,500 | 5,280 |
| 2017-02-21 | 5,400 | 5,580 | 5,220 | 5,290 | 584,000 | 5,290 |
| 2017-02-20 | 5,130 | 5,380 | 5,070 | 5,340 | 328,900 | 5,340 |
| 2017-02-17 | 5,230 | 5,230 | 5,030 | 5,080 | 295,800 | 5,080 |
| 2017-02-16 | 5,310 | 5,450 | 5,210 | 5,260 | 465,300 | 5,260 |
| 2017-02-15 | 5,100 | 5,440 | 5,090 | 5,340 | 961,800 | 5,340 |
| 2017-02-14 | 5,050 | 5,140 | 4,835 | 5,010 | 831,100 | 5,010 |
| 2017-02-13 | 4,595 | 5,180 | 4,590 | 5,140 | 1,452,400 | 5,140 |
| 2017-02-10 | 4,590 | 4,600 | 4,390 | 4,475 | 253,900 | 4,475 |
| 2017-02-09 | 4,655 | 4,735 | 4,525 | 4,545 | 335,400 | 4,545 |
| 2017-02-08 | 4,465 | 4,785 | 4,440 | 4,650 | 794,000 | 4,650 |
| 2017-02-07 | 4,475 | 4,480 | 4,370 | 4,420 | 122,400 | 4,420 |
| 2017-02-06 | 4,410 | 4,455 | 4,360 | 4,420 | 110,100 | 4,420 |
| 2017-02-03 | 4,390 | 4,525 | 4,280 | 4,340 | 216,900 | 4,340 |
| 2017-02-02 | 4,380 | 4,550 | 4,340 | 4,415 | 347,000 | 4,415 |
| 2017-02-01 | 4,300 | 4,380 | 4,260 | 4,315 | 85,100 | 4,315 |
| 2017-01-31 | 4,240 | 4,380 | 4,225 | 4,300 | 121,800 | 4,300 |
| 2017-01-30 | 4,250 | 4,310 | 4,220 | 4,265 | 65,500 | 4,265 |
| 2017-01-27 | 4,380 | 4,390 | 4,205 | 4,235 | 120,900 | 4,235 |
| 2017-01-26 | 4,425 | 4,435 | 4,325 | 4,380 | 139,600 | 4,380 |
| 2017-01-25 | 4,250 | 4,410 | 4,220 | 4,410 | 175,000 | 4,410 |
| 2017-01-24 | 4,245 | 4,295 | 4,185 | 4,185 | 63,200 | 4,185 |
| 2017-01-23 | 4,220 | 4,310 | 4,180 | 4,245 | 79,200 | 4,245 |
| 2017-01-20 | 4,100 | 4,295 | 4,080 | 4,245 | 98,600 | 4,245 |
| 2017-01-19 | 4,225 | 4,295 | 4,115 | 4,120 | 121,500 | 4,120 |
| 2017-01-18 | 4,040 | 4,185 | 4,000 | 4,185 | 102,700 | 4,185 |
| 2017-01-17 | 4,205 | 4,210 | 4,060 | 4,070 | 105,000 | 4,070 |
| 2017-01-16 | 4,370 | 4,420 | 4,185 | 4,205 | 141,700 | 4,205 |
| 2017-01-13 | 4,210 | 4,330 | 4,160 | 4,325 | 112,600 | 4,325 |
| 2017-01-12 | 4,245 | 4,265 | 4,120 | 4,180 | 113,700 | 4,180 |
| 2017-01-11 | 4,310 | 4,390 | 4,150 | 4,190 | 162,800 | 4,190 |
| 2017-01-10 | 4,570 | 4,580 | 4,270 | 4,310 | 278,300 | 4,310 |
| 2017-01-06 | 4,280 | 4,535 | 4,180 | 4,475 | 489,700 | 4,475 |
| 2017-01-05 | 4,045 | 4,215 | 4,025 | 4,215 | 191,600 | 4,215 |
| 2017-01-04 | 4,110 | 4,140 | 4,000 | 4,015 | 110,000 | 4,015 |
分割・併合履歴 ： [2014-12-03]1株→4株