3708 特種東海製紙(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 | 4,290 | 4,290 | 4,250 | 4,260 | 8,900 | 1,420 |
| 2017-12-28 | 4,280 | 4,290 | 4,225 | 4,290 | 62,600 | 1,430 |
| 2017-12-27 | 4,200 | 4,245 | 4,200 | 4,245 | 12,600 | 1,415 |
| 2017-12-26 | 4,185 | 4,200 | 4,160 | 4,190 | 13,700 | 1,396.67 |
| 2017-12-25 | 4,150 | 4,175 | 4,140 | 4,160 | 12,300 | 1,386.67 |
| 2017-12-22 | 4,125 | 4,140 | 4,110 | 4,120 | 15,000 | 1,373.33 |
| 2017-12-21 | 4,115 | 4,125 | 4,095 | 4,115 | 10,800 | 1,371.67 |
| 2017-12-20 | 4,100 | 4,110 | 4,080 | 4,085 | 8,700 | 1,361.67 |
| 2017-12-19 | 4,100 | 4,115 | 4,070 | 4,085 | 9,200 | 1,361.67 |
| 2017-12-18 | 4,085 | 4,100 | 4,065 | 4,075 | 8,400 | 1,358.33 |
| 2017-12-15 | 4,075 | 4,080 | 4,030 | 4,040 | 12,600 | 1,346.67 |
| 2017-12-14 | 4,085 | 4,085 | 4,040 | 4,075 | 12,000 | 1,358.33 |
| 2017-12-13 | 4,065 | 4,090 | 4,060 | 4,060 | 8,100 | 1,353.33 |
| 2017-12-12 | 4,055 | 4,100 | 4,055 | 4,055 | 15,400 | 1,351.67 |
| 2017-12-11 | 4,035 | 4,060 | 4,015 | 4,055 | 15,100 | 1,351.67 |
| 2017-12-08 | 4,010 | 4,075 | 4,010 | 4,035 | 35,600 | 1,345 |
| 2017-12-07 | 4,085 | 4,110 | 4,065 | 4,070 | 12,100 | 1,356.67 |
| 2017-12-06 | 4,105 | 4,115 | 4,040 | 4,040 | 14,500 | 1,346.67 |
| 2017-12-05 | 4,025 | 4,130 | 4,015 | 4,125 | 18,200 | 1,375 |
| 2017-12-04 | 4,030 | 4,060 | 4,020 | 4,020 | 10,700 | 1,340 |
| 2017-12-01 | 4,045 | 4,045 | 4,015 | 4,020 | 11,900 | 1,340 |
| 2017-11-30 | 4,020 | 4,050 | 4,015 | 4,020 | 18,900 | 1,340 |
| 2017-11-29 | 4,010 | 4,045 | 4,010 | 4,030 | 7,400 | 1,343.33 |
| 2017-11-28 | 4,015 | 4,040 | 4,005 | 4,010 | 11,900 | 1,336.67 |
| 2017-11-27 | 4,060 | 4,060 | 4,010 | 4,020 | 10,100 | 1,340 |
| 2017-11-24 | 4,025 | 4,035 | 4,015 | 4,020 | 10,200 | 1,340 |
| 2017-11-22 | 4,040 | 4,055 | 4,030 | 4,030 | 7,800 | 1,343.33 |
| 2017-11-21 | 4,100 | 4,100 | 4,035 | 4,035 | 19,000 | 1,345 |
| 2017-11-20 | 4,110 | 4,130 | 4,075 | 4,075 | 11,500 | 1,358.33 |
| 2017-11-17 | 4,115 | 4,120 | 4,045 | 4,080 | 35,900 | 1,360 |
| 2017-11-16 | 4,100 | 4,145 | 4,050 | 4,050 | 30,900 | 1,350 |
| 2017-11-15 | 4,260 | 4,260 | 4,120 | 4,135 | 38,500 | 1,378.33 |
| 2017-11-13 | 4,485 | 4,485 | 4,405 | 4,440 | 13,700 | 1,480 |
| 2017-11-10 | 4,460 | 4,490 | 4,440 | 4,480 | 7,900 | 1,493.33 |
| 2017-11-09 | 4,560 | 4,585 | 4,450 | 4,545 | 18,600 | 1,515 |
| 2017-11-08 | 4,470 | 4,545 | 4,460 | 4,535 | 11,600 | 1,511.67 |
| 2017-11-07 | 4,485 | 4,515 | 4,430 | 4,500 | 10,800 | 1,500 |
| 2017-11-06 | 4,565 | 4,565 | 4,485 | 4,490 | 10,400 | 1,496.67 |
| 2017-11-02 | 4,660 | 4,660 | 4,560 | 4,590 | 12,200 | 1,530 |
| 2017-11-01 | 4,600 | 4,710 | 4,595 | 4,690 | 23,200 | 1,563.33 |
| 2017-10-31 | 4,580 | 4,585 | 4,550 | 4,575 | 5,800 | 1,525 |
| 2017-10-30 | 4,590 | 4,600 | 4,525 | 4,570 | 23,900 | 1,523.33 |
| 2017-10-27 | 4,600 | 4,620 | 4,575 | 4,610 | 12,000 | 1,536.67 |
| 2017-10-26 | 4,550 | 4,590 | 4,550 | 4,565 | 4,600 | 1,521.67 |
| 2017-10-25 | 4,600 | 4,610 | 4,535 | 4,560 | 7,800 | 1,520 |
| 2017-10-24 | 4,555 | 4,625 | 4,555 | 4,610 | 14,600 | 1,536.67 |
| 2017-10-23 | 4,550 | 4,585 | 4,540 | 4,580 | 7,900 | 1,526.67 |
| 2017-10-20 | 4,535 | 4,550 | 4,525 | 4,525 | 6,700 | 1,508.33 |
| 2017-10-19 | 4,515 | 4,545 | 4,515 | 4,535 | 5,900 | 1,511.67 |
| 2017-10-18 | 4,520 | 4,550 | 4,520 | 4,545 | 4,700 | 1,515 |
| 2017-10-17 | 4,510 | 4,555 | 4,505 | 4,550 | 7,500 | 1,516.67 |
| 2017-10-16 | 4,505 | 4,570 | 4,505 | 4,540 | 9,700 | 1,513.33 |
| 2017-10-13 | 4,435 | 4,525 | 4,435 | 4,500 | 9,800 | 1,500 |
| 2017-10-12 | 4,450 | 4,465 | 4,440 | 4,455 | 5,300 | 1,485 |
| 2017-10-11 | 4,450 | 4,450 | 4,430 | 4,435 | 4,000 | 1,478.33 |
| 2017-10-10 | 4,410 | 4,445 | 4,405 | 4,435 | 6,400 | 1,478.33 |
| 2017-10-06 | 4,425 | 4,425 | 4,390 | 4,410 | 4,800 | 1,470 |
| 2017-10-05 | 4,390 | 4,405 | 4,390 | 4,400 | 3,000 | 1,466.67 |
| 2017-10-04 | 4,390 | 4,390 | 4,380 | 4,390 | 2,400 | 1,463.33 |
| 2017-10-03 | 4,445 | 4,445 | 4,380 | 4,400 | 7,500 | 1,466.67 |
| 2017-10-02 | 4,450 | 4,450 | 4,400 | 4,425 | 4,600 | 1,475 |
| 2017-09-29 | 4,425 | 4,425 | 4,390 | 4,395 | 10,700 | 1,465 |
| 2017-09-28 | 4,415 | 4,450 | 4,375 | 4,440 | 17,400 | 1,480 |
| 2017-09-27 | 4,450 | 4,450 | 4,405 | 4,435 | 10,700 | 1,478.33 |
| 2017-09-26 | 4,480 | 4,520 | 4,465 | 4,510 | 17,900 | 1,503.33 |
| 2017-09-25 | 4,450 | 4,530 | 4,450 | 4,495 | 13,700 | 1,498.33 |
| 2017-09-22 | 4,520 | 4,525 | 4,460 | 4,470 | 6,500 | 1,490 |
| 2017-09-21 | 4,560 | 4,580 | 4,525 | 4,535 | 9,300 | 1,511.67 |
| 2017-09-20 | 4,580 | 4,595 | 4,535 | 4,565 | 13,800 | 1,521.67 |
| 2017-09-19 | 4,585 | 4,610 | 4,550 | 4,580 | 23,900 | 1,526.67 |
| 2017-09-15 | 4,410 | 4,610 | 4,390 | 4,610 | 29,900 | 1,536.67 |
| 2017-09-14 | 4,400 | 4,420 | 4,375 | 4,400 | 10,300 | 1,466.67 |
| 2017-09-13 | 4,385 | 4,395 | 4,355 | 4,385 | 8,600 | 1,461.67 |
| 2017-09-12 | 4,300 | 4,385 | 4,300 | 4,385 | 16,700 | 1,461.67 |
| 2017-09-11 | 4,230 | 4,290 | 4,230 | 4,290 | 8,500 | 1,430 |
| 2017-09-08 | 4,220 | 4,260 | 4,215 | 4,225 | 15,900 | 1,408.33 |
| 2017-09-07 | 4,230 | 4,265 | 4,230 | 4,260 | 5,700 | 1,420 |
| 2017-09-06 | 4,200 | 4,235 | 4,170 | 4,220 | 9,600 | 1,406.67 |
| 2017-09-05 | 4,210 | 4,240 | 4,180 | 4,200 | 7,000 | 1,400 |
| 2017-09-04 | 4,295 | 4,295 | 4,205 | 4,210 | 7,900 | 1,403.33 |
| 2017-09-01 | 4,300 | 4,340 | 4,265 | 4,295 | 11,600 | 1,431.67 |
| 2017-08-31 | 4,230 | 4,255 | 4,215 | 4,255 | 6,000 | 1,418.33 |
| 2017-08-30 | 4,250 | 4,270 | 4,200 | 4,230 | 7,600 | 1,410 |
| 2017-08-29 | 4,205 | 4,255 | 4,200 | 4,250 | 5,300 | 1,416.67 |
| 2017-08-28 | 4,225 | 4,265 | 4,195 | 4,265 | 6,000 | 1,421.67 |
| 2017-08-25 | 4,180 | 4,230 | 4,180 | 4,230 | 4,600 | 1,410 |
| 2017-08-24 | 4,230 | 4,255 | 4,175 | 4,180 | 5,000 | 1,393.33 |
| 2017-08-23 | 4,205 | 4,245 | 4,170 | 4,245 | 8,500 | 1,415 |
| 2017-08-22 | 4,235 | 4,255 | 4,185 | 4,195 | 6,600 | 1,398.33 |
| 2017-08-21 | 4,260 | 4,270 | 4,220 | 4,235 | 3,500 | 1,411.67 |
| 2017-08-18 | 4,260 | 4,280 | 4,215 | 4,240 | 7,800 | 1,413.33 |
| 2017-08-17 | 4,265 | 4,300 | 4,265 | 4,295 | 4,300 | 1,431.67 |
| 2017-08-16 | 4,265 | 4,300 | 4,255 | 4,290 | 5,800 | 1,430 |
| 2017-08-15 | 4,255 | 4,270 | 4,210 | 4,240 | 7,000 | 1,413.33 |
| 2017-08-14 | 4,280 | 4,285 | 4,180 | 4,185 | 14,200 | 1,395 |
| 2017-08-10 | 4,230 | 4,280 | 4,210 | 4,280 | 7,400 | 1,426.67 |
| 2017-08-09 | 4,255 | 4,275 | 4,210 | 4,230 | 8,400 | 1,410 |
| 2017-08-08 | 4,295 | 4,295 | 4,250 | 4,290 | 4,700 | 1,430 |
| 2017-08-07 | 4,250 | 4,290 | 4,230 | 4,285 | 9,400 | 1,428.33 |
| 2017-08-04 | 4,220 | 4,230 | 4,195 | 4,230 | 4,700 | 1,410 |
| 2017-08-03 | 4,170 | 4,220 | 4,170 | 4,220 | 6,500 | 1,406.67 |
| 2017-08-02 | 4,200 | 4,200 | 4,160 | 4,170 | 4,300 | 1,390 |
| 2017-08-01 | 4,150 | 4,195 | 4,120 | 4,195 | 7,600 | 1,398.33 |
| 2017-07-31 | 4,100 | 4,165 | 4,100 | 4,150 | 6,700 | 1,383.33 |
| 2017-07-28 | 4,085 | 4,140 | 4,080 | 4,135 | 9,300 | 1,378.33 |
| 2017-07-27 | 4,055 | 4,160 | 4,055 | 4,120 | 15,100 | 1,373.33 |
| 2017-07-26 | 4,065 | 4,090 | 4,055 | 4,060 | 4,300 | 1,353.33 |
| 2017-07-25 | 4,095 | 4,095 | 4,055 | 4,060 | 3,800 | 1,353.33 |
| 2017-07-24 | 4,055 | 4,120 | 4,055 | 4,110 | 10,100 | 1,370 |
| 2017-07-21 | 4,120 | 4,120 | 4,080 | 4,095 | 9,000 | 1,365 |
| 2017-07-20 | 4,055 | 4,150 | 4,055 | 4,110 | 18,200 | 1,370 |
| 2017-07-19 | 4,010 | 4,030 | 4,010 | 4,025 | 5,700 | 1,341.67 |
| 2017-07-18 | 4,025 | 4,025 | 4,005 | 4,015 | 7,100 | 1,338.33 |
| 2017-07-14 | 4,040 | 4,050 | 4,025 | 4,025 | 3,700 | 1,341.67 |
| 2017-07-13 | 4,050 | 4,050 | 4,020 | 4,020 | 3,100 | 1,340 |
| 2017-07-12 | 4,035 | 4,040 | 4,025 | 4,030 | 7,300 | 1,343.33 |
| 2017-07-11 | 4,070 | 4,090 | 4,035 | 4,045 | 9,100 | 1,348.33 |
| 2017-07-10 | 4,060 | 4,105 | 4,060 | 4,075 | 11,800 | 1,358.33 |
| 2017-07-07 | 4,065 | 4,080 | 4,040 | 4,040 | 9,200 | 1,346.67 |
| 2017-07-06 | 4,060 | 4,075 | 4,045 | 4,075 | 4,300 | 1,358.33 |
| 2017-07-05 | 4,050 | 4,080 | 4,040 | 4,055 | 8,200 | 1,351.67 |
| 2017-07-04 | 4,050 | 4,090 | 4,030 | 4,040 | 9,900 | 1,346.67 |
| 2017-07-03 | 4,055 | 4,085 | 4,040 | 4,045 | 7,200 | 1,348.33 |
| 2017-06-30 | 4,105 | 4,105 | 4,050 | 4,065 | 9,400 | 1,355 |
| 2017-06-29 | 4,110 | 4,145 | 4,075 | 4,105 | 9,800 | 1,368.33 |
| 2017-06-28 | 4,140 | 4,160 | 4,110 | 4,125 | 7,600 | 1,375 |
| 2017-06-27 | 4,110 | 4,145 | 4,105 | 4,145 | 7,100 | 1,381.67 |
| 2017-06-26 | 4,095 | 4,120 | 4,085 | 4,105 | 3,600 | 1,368.33 |
| 2017-06-23 | 4,100 | 4,105 | 4,070 | 4,080 | 5,300 | 1,360 |
| 2017-06-22 | 4,075 | 4,120 | 4,075 | 4,105 | 6,300 | 1,368.33 |
| 2017-06-21 | 4,110 | 4,125 | 4,070 | 4,070 | 5,700 | 1,356.67 |
| 2017-06-20 | 4,075 | 4,115 | 4,070 | 4,110 | 9,300 | 1,370 |
| 2017-06-19 | 4,030 | 4,070 | 4,030 | 4,055 | 9,000 | 1,351.67 |
| 2017-06-16 | 4,075 | 4,090 | 3,990 | 3,990 | 27,500 | 1,330 |
| 2017-06-15 | 4,085 | 4,130 | 4,050 | 4,050 | 13,000 | 1,350 |
| 2017-06-14 | 4,140 | 4,150 | 4,060 | 4,060 | 9,000 | 1,353.33 |
| 2017-06-13 | 4,090 | 4,150 | 4,090 | 4,130 | 6,000 | 1,376.67 |
| 2017-06-12 | 4,010 | 4,115 | 4,010 | 4,095 | 9,100 | 1,365 |
| 2017-06-09 | 4,050 | 4,105 | 4,030 | 4,050 | 23,800 | 1,350 |
| 2017-06-08 | 4,155 | 4,170 | 4,090 | 4,100 | 11,400 | 1,366.67 |
| 2017-06-07 | 4,195 | 4,230 | 4,155 | 4,170 | 10,700 | 1,390 |
| 2017-06-06 | 4,235 | 4,235 | 4,180 | 4,205 | 7,900 | 1,401.67 |
| 2017-06-05 | 4,135 | 4,230 | 4,110 | 4,205 | 10,000 | 1,401.67 |
| 2017-06-02 | 4,060 | 4,180 | 4,055 | 4,175 | 16,400 | 1,391.67 |
| 2017-06-01 | 4,010 | 4,065 | 4,010 | 4,055 | 7,400 | 1,351.67 |
| 2017-05-31 | 4,010 | 4,040 | 4,000 | 4,000 | 6,900 | 1,333.33 |
| 2017-05-30 | 4,055 | 4,085 | 4,015 | 4,025 | 8,800 | 1,341.67 |
| 2017-05-29 | 4,050 | 4,080 | 4,035 | 4,045 | 8,300 | 1,348.33 |
| 2017-05-26 | 4,095 | 4,100 | 4,065 | 4,065 | 6,400 | 1,355 |
| 2017-05-25 | 4,105 | 4,120 | 4,070 | 4,070 | 7,400 | 1,356.67 |
| 2017-05-24 | 4,145 | 4,145 | 4,100 | 4,120 | 4,400 | 1,373.33 |
| 2017-05-23 | 4,105 | 4,150 | 4,100 | 4,105 | 7,900 | 1,368.33 |
| 2017-05-22 | 4,100 | 4,145 | 4,080 | 4,120 | 8,300 | 1,373.33 |
| 2017-05-19 | 4,070 | 4,115 | 4,070 | 4,100 | 8,200 | 1,366.67 |
| 2017-05-18 | 4,050 | 4,070 | 4,040 | 4,065 | 7,900 | 1,355 |
| 2017-05-17 | 4,125 | 4,130 | 4,080 | 4,090 | 12,500 | 1,363.33 |
| 2017-05-16 | 4,155 | 4,205 | 4,150 | 4,175 | 8,800 | 1,391.67 |
| 2017-05-15 | 4,235 | 4,250 | 4,145 | 4,150 | 10,100 | 1,383.33 |
| 2017-05-12 | 4,260 | 4,300 | 4,225 | 4,295 | 9,200 | 1,431.67 |
| 2017-05-11 | 4,245 | 4,275 | 4,240 | 4,260 | 8,300 | 1,420 |
| 2017-05-10 | 4,265 | 4,275 | 4,240 | 4,245 | 8,400 | 1,415 |
| 2017-05-09 | 4,245 | 4,275 | 4,225 | 4,265 | 10,400 | 1,421.67 |
| 2017-05-08 | 4,140 | 4,275 | 4,135 | 4,265 | 19,400 | 1,421.67 |
| 2017-05-02 | 4,070 | 4,130 | 4,070 | 4,120 | 10,200 | 1,373.33 |
| 2017-05-01 | 4,110 | 4,125 | 4,065 | 4,070 | 10,400 | 1,356.67 |
| 2017-04-28 | 4,115 | 4,160 | 4,105 | 4,110 | 8,400 | 1,370 |
| 2017-04-27 | 4,140 | 4,195 | 4,140 | 4,160 | 10,600 | 1,386.67 |
| 2017-04-26 | 4,150 | 4,155 | 4,120 | 4,125 | 6,600 | 1,375 |
| 2017-04-25 | 4,105 | 4,135 | 4,090 | 4,115 | 8,900 | 1,371.67 |
| 2017-04-24 | 4,040 | 4,085 | 4,035 | 4,080 | 7,900 | 1,360 |
| 2017-04-21 | 4,005 | 4,030 | 3,990 | 4,020 | 11,000 | 1,340 |
| 2017-04-20 | 4,005 | 4,065 | 4,000 | 4,000 | 9,300 | 1,333.33 |
| 2017-04-19 | 4,000 | 4,070 | 4,000 | 4,005 | 11,100 | 1,335 |
| 2017-04-18 | 4,030 | 4,075 | 4,010 | 4,010 | 7,900 | 1,336.67 |
| 2017-04-17 | 3,970 | 4,015 | 3,970 | 3,985 | 6,800 | 1,328.33 |
| 2017-04-14 | 4,020 | 4,070 | 3,980 | 3,980 | 9,000 | 1,326.67 |
| 2017-04-13 | 4,020 | 4,155 | 4,010 | 4,060 | 13,700 | 1,353.33 |
| 2017-04-12 | 4,075 | 4,095 | 4,040 | 4,090 | 18,300 | 1,363.33 |
| 2017-04-11 | 4,105 | 4,145 | 4,095 | 4,110 | 9,000 | 1,370 |
| 2017-04-10 | 4,120 | 4,150 | 4,085 | 4,140 | 8,500 | 1,380 |
| 2017-04-07 | 4,090 | 4,160 | 4,090 | 4,110 | 14,500 | 1,370 |
| 2017-04-06 | 4,190 | 4,230 | 4,065 | 4,085 | 15,500 | 1,361.67 |
| 2017-04-05 | 4,250 | 4,320 | 4,210 | 4,210 | 7,400 | 1,403.33 |
| 2017-04-04 | 4,290 | 4,295 | 4,225 | 4,240 | 14,300 | 1,413.33 |
| 2017-04-03 | 4,150 | 4,330 | 4,125 | 4,295 | 18,400 | 1,431.67 |
| 2017-03-31 | 4,255 | 4,300 | 4,165 | 4,165 | 21,300 | 1,388.33 |
| 2017-03-30 | 4,370 | 4,380 | 4,240 | 4,250 | 15,900 | 1,416.67 |
| 2017-03-29 | 4,485 | 4,485 | 4,345 | 4,370 | 33,100 | 1,456.67 |
| 2017-03-28 | 4,480 | 4,535 | 4,480 | 4,515 | 95,400 | 1,505 |
| 2017-03-27 | 4,590 | 4,600 | 4,520 | 4,520 | 44,000 | 1,506.67 |
| 2017-03-24 | 4,570 | 4,610 | 4,570 | 4,590 | 16,400 | 1,530 |
| 2017-03-23 | 4,585 | 4,590 | 4,530 | 4,570 | 28,000 | 1,523.33 |
| 2017-03-22 | 4,600 | 4,665 | 4,560 | 4,595 | 19,400 | 1,531.67 |
| 2017-03-21 | 4,615 | 4,660 | 4,605 | 4,625 | 17,000 | 1,541.67 |
| 2017-03-17 | 4,565 | 4,650 | 4,565 | 4,650 | 11,800 | 1,550 |
| 2017-03-16 | 4,490 | 4,580 | 4,490 | 4,580 | 11,200 | 1,526.67 |
| 2017-03-15 | 4,525 | 4,535 | 4,485 | 4,505 | 8,700 | 1,501.67 |
| 2017-03-14 | 4,545 | 4,550 | 4,520 | 4,525 | 11,100 | 1,508.33 |
| 2017-03-13 | 4,500 | 4,580 | 4,495 | 4,550 | 18,200 | 1,516.67 |
| 2017-03-10 | 4,500 | 4,520 | 4,470 | 4,500 | 23,400 | 1,500 |
| 2017-03-09 | 4,420 | 4,440 | 4,410 | 4,440 | 12,100 | 1,480 |
| 2017-03-08 | 4,400 | 4,420 | 4,380 | 4,405 | 10,100 | 1,468.33 |
| 2017-03-07 | 4,365 | 4,415 | 4,365 | 4,400 | 13,600 | 1,466.67 |
| 2017-03-06 | 4,330 | 4,360 | 4,325 | 4,350 | 8,100 | 1,450 |
| 2017-03-03 | 4,315 | 4,330 | 4,310 | 4,325 | 7,100 | 1,441.67 |
| 2017-03-02 | 4,345 | 4,350 | 4,315 | 4,340 | 9,500 | 1,446.67 |
| 2017-03-01 | 4,330 | 4,330 | 4,295 | 4,305 | 8,100 | 1,435 |
| 2017-02-28 | 4,260 | 4,355 | 4,260 | 4,335 | 23,800 | 1,445 |
| 2017-02-27 | 4,245 | 4,275 | 4,230 | 4,265 | 12,600 | 1,421.67 |
| 2017-02-24 | 4,220 | 4,250 | 4,220 | 4,245 | 4,500 | 1,415 |
| 2017-02-23 | 4,245 | 4,250 | 4,235 | 4,245 | 3,400 | 1,415 |
| 2017-02-22 | 4,230 | 4,245 | 4,210 | 4,245 | 5,700 | 1,415 |
| 2017-02-21 | 4,215 | 4,250 | 4,205 | 4,245 | 6,400 | 1,415 |
| 2017-02-20 | 4,205 | 4,245 | 4,195 | 4,205 | 6,300 | 1,401.67 |
| 2017-02-17 | 4,215 | 4,220 | 4,165 | 4,205 | 10,600 | 1,401.67 |
| 2017-02-16 | 4,255 | 4,255 | 4,220 | 4,230 | 7,100 | 1,410 |
| 2017-02-15 | 4,240 | 4,265 | 4,230 | 4,255 | 7,900 | 1,418.33 |
| 2017-02-14 | 4,145 | 4,235 | 4,145 | 4,215 | 21,000 | 1,405 |
| 2017-02-13 | 4,090 | 4,145 | 4,090 | 4,120 | 12,600 | 1,373.33 |
| 2017-02-10 | 4,035 | 4,100 | 4,035 | 4,085 | 15,000 | 1,361.67 |
| 2017-02-09 | 4,015 | 4,030 | 4,010 | 4,030 | 7,900 | 1,343.33 |
| 2017-02-08 | 4,025 | 4,025 | 4,010 | 4,010 | 6,200 | 1,336.67 |
| 2017-02-07 | 4,000 | 4,030 | 4,000 | 4,010 | 11,200 | 1,336.67 |
| 2017-02-06 | 4,005 | 4,030 | 4,000 | 4,025 | 8,800 | 1,341.67 |
| 2017-02-03 | 4,020 | 4,030 | 4,000 | 4,005 | 12,800 | 1,335 |
| 2017-02-02 | 4,010 | 4,025 | 4,000 | 4,005 | 9,100 | 1,335 |
| 2017-02-01 | 4,010 | 4,030 | 4,000 | 4,025 | 9,400 | 1,341.67 |
| 2017-01-31 | 4,000 | 4,025 | 4,000 | 4,010 | 7,500 | 1,336.67 |
| 2017-01-30 | 3,995 | 4,025 | 3,995 | 4,025 | 8,900 | 1,341.67 |
| 2017-01-27 | 4,025 | 4,030 | 4,015 | 4,020 | 7,800 | 1,340 |
| 2017-01-26 | 4,025 | 4,025 | 4,000 | 4,020 | 7,100 | 1,340 |
| 2017-01-25 | 4,005 | 4,035 | 3,990 | 4,000 | 15,300 | 1,333.33 |
| 2017-01-24 | 3,995 | 4,000 | 3,985 | 3,995 | 3,300 | 1,331.67 |
| 2017-01-23 | 3,990 | 4,000 | 3,990 | 3,990 | 4,200 | 1,330 |
| 2017-01-20 | 4,005 | 4,005 | 3,995 | 4,000 | 7,300 | 1,333.33 |
| 2017-01-19 | 4,000 | 4,005 | 3,985 | 4,005 | 5,400 | 1,335 |
| 2017-01-18 | 3,995 | 3,995 | 3,960 | 3,975 | 4,600 | 1,325 |
| 2017-01-17 | 4,010 | 4,010 | 3,980 | 3,990 | 5,100 | 1,330 |
| 2017-01-16 | 3,975 | 4,010 | 3,975 | 4,005 | 9,300 | 1,335 |
| 2017-01-13 | 3,985 | 4,010 | 3,975 | 4,000 | 14,800 | 1,333.33 |
| 2017-01-12 | 4,000 | 4,020 | 3,975 | 4,015 | 13,800 | 1,338.33 |
| 2017-01-11 | 4,025 | 4,025 | 3,970 | 3,995 | 10,200 | 1,331.67 |
| 2017-01-10 | 4,000 | 4,020 | 3,965 | 3,995 | 19,200 | 1,331.67 |
| 2017-01-06 | 3,975 | 4,000 | 3,960 | 4,000 | 12,400 | 1,333.33 |
| 2017-01-05 | 3,975 | 3,990 | 3,945 | 3,975 | 12,800 | 1,325 |
| 2017-01-04 | 3,955 | 4,000 | 3,945 | 3,990 | 12,800 | 1,330 |
分割・併合履歴 ： [2025-09-29]1株→3株 [2016-09-28]1株→0.1株