3769 GMOペイメントゲートウェイ(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 | 9,480 | 9,550 | 9,280 | 9,320 | 110,400 | 4,660 |
| 2017-12-28 | 9,670 | 9,740 | 9,350 | 9,450 | 165,600 | 4,725 |
| 2017-12-27 | 9,480 | 9,670 | 9,380 | 9,630 | 132,400 | 4,815 |
| 2017-12-26 | 9,310 | 9,600 | 9,280 | 9,480 | 173,900 | 4,740 |
| 2017-12-25 | 9,300 | 9,370 | 9,220 | 9,320 | 132,600 | 4,660 |
| 2017-12-22 | 9,160 | 9,320 | 8,980 | 9,280 | 155,900 | 4,640 |
| 2017-12-21 | 8,990 | 9,160 | 8,970 | 9,160 | 113,500 | 4,580 |
| 2017-12-20 | 9,040 | 9,130 | 8,900 | 9,000 | 146,300 | 4,500 |
| 2017-12-19 | 9,010 | 9,130 | 8,840 | 9,060 | 193,500 | 4,530 |
| 2017-12-18 | 9,040 | 9,040 | 8,740 | 8,970 | 211,700 | 4,485 |
| 2017-12-15 | 8,700 | 9,070 | 8,600 | 9,040 | 368,200 | 4,520 |
| 2017-12-14 | 8,570 | 8,710 | 8,510 | 8,610 | 147,200 | 4,305 |
| 2017-12-13 | 8,420 | 8,610 | 8,380 | 8,580 | 184,900 | 4,290 |
| 2017-12-12 | 8,370 | 8,420 | 8,300 | 8,380 | 89,600 | 4,190 |
| 2017-12-11 | 8,500 | 8,500 | 8,190 | 8,370 | 125,500 | 4,185 |
| 2017-12-08 | 8,230 | 8,380 | 8,180 | 8,370 | 116,600 | 4,185 |
| 2017-12-07 | 8,190 | 8,320 | 8,140 | 8,270 | 119,600 | 4,135 |
| 2017-12-06 | 8,080 | 8,330 | 8,080 | 8,190 | 162,900 | 4,095 |
| 2017-12-05 | 8,220 | 8,280 | 8,030 | 8,100 | 147,000 | 4,050 |
| 2017-12-04 | 8,210 | 8,420 | 8,210 | 8,290 | 181,000 | 4,145 |
| 2017-12-01 | 8,330 | 8,360 | 8,080 | 8,170 | 142,900 | 4,085 |
| 2017-11-30 | 8,350 | 8,350 | 7,940 | 8,260 | 361,100 | 4,130 |
| 2017-11-29 | 8,450 | 8,620 | 8,390 | 8,410 | 162,600 | 4,205 |
| 2017-11-28 | 8,400 | 8,420 | 8,240 | 8,280 | 169,800 | 4,140 |
| 2017-11-27 | 8,700 | 8,720 | 8,430 | 8,440 | 124,800 | 4,220 |
| 2017-11-24 | 8,550 | 8,660 | 8,460 | 8,660 | 156,700 | 4,330 |
| 2017-11-22 | 8,660 | 8,670 | 8,380 | 8,500 | 232,500 | 4,250 |
| 2017-11-21 | 8,740 | 8,770 | 8,420 | 8,600 | 352,800 | 4,300 |
| 2017-11-20 | 8,980 | 8,990 | 8,720 | 8,750 | 151,600 | 4,375 |
| 2017-11-17 | 8,900 | 9,060 | 8,840 | 8,930 | 235,300 | 4,465 |
| 2017-11-16 | 8,530 | 8,840 | 8,520 | 8,790 | 179,200 | 4,395 |
| 2017-11-15 | 8,670 | 8,710 | 8,490 | 8,570 | 137,200 | 4,285 |
| 2017-11-13 | 8,690 | 8,770 | 8,580 | 8,680 | 126,800 | 4,340 |
| 2017-11-10 | 8,580 | 8,710 | 8,470 | 8,710 | 239,500 | 4,355 |
| 2017-11-09 | 8,270 | 8,700 | 8,240 | 8,520 | 467,100 | 4,260 |
| 2017-11-08 | 8,290 | 8,340 | 8,160 | 8,200 | 181,700 | 4,100 |
| 2017-11-07 | 8,130 | 8,250 | 7,980 | 8,250 | 186,600 | 4,125 |
| 2017-11-06 | 8,080 | 8,320 | 7,950 | 8,170 | 307,500 | 4,085 |
| 2017-11-02 | 8,420 | 8,420 | 7,960 | 8,150 | 220,800 | 4,075 |
| 2017-11-01 | 8,300 | 8,400 | 8,230 | 8,380 | 133,600 | 4,190 |
| 2017-10-31 | 8,300 | 8,310 | 8,130 | 8,280 | 144,800 | 4,140 |
| 2017-10-30 | 8,290 | 8,390 | 8,240 | 8,320 | 272,000 | 4,160 |
| 2017-10-27 | 8,150 | 8,400 | 8,100 | 8,290 | 189,400 | 4,145 |
| 2017-10-26 | 8,010 | 8,240 | 8,010 | 8,130 | 220,700 | 4,065 |
| 2017-10-25 | 8,020 | 8,080 | 7,940 | 7,950 | 145,800 | 3,975 |
| 2017-10-24 | 7,980 | 8,040 | 7,910 | 8,010 | 189,400 | 4,005 |
| 2017-10-23 | 8,120 | 8,170 | 7,960 | 8,030 | 198,500 | 4,015 |
| 2017-10-20 | 8,110 | 8,140 | 7,950 | 8,120 | 284,500 | 4,060 |
| 2017-10-19 | 8,060 | 8,250 | 8,040 | 8,150 | 250,400 | 4,075 |
| 2017-10-18 | 8,060 | 8,240 | 8,040 | 8,200 | 311,300 | 4,100 |
| 2017-10-17 | 7,940 | 8,070 | 7,870 | 8,000 | 257,400 | 4,000 |
| 2017-10-16 | 7,600 | 7,970 | 7,580 | 7,940 | 302,300 | 3,970 |
| 2017-10-13 | 7,510 | 7,580 | 7,430 | 7,570 | 116,300 | 3,785 |
| 2017-10-12 | 7,510 | 7,580 | 7,420 | 7,560 | 102,300 | 3,780 |
| 2017-10-11 | 7,400 | 7,600 | 7,390 | 7,520 | 206,500 | 3,760 |
| 2017-10-10 | 7,260 | 7,440 | 7,230 | 7,290 | 126,000 | 3,645 |
| 2017-10-06 | 7,320 | 7,480 | 7,190 | 7,280 | 188,100 | 3,640 |
| 2017-10-05 | 7,500 | 7,590 | 7,370 | 7,410 | 282,900 | 3,705 |
| 2017-10-04 | 7,160 | 7,600 | 7,130 | 7,540 | 696,700 | 3,770 |
| 2017-10-03 | 7,130 | 7,250 | 7,050 | 7,120 | 194,200 | 3,560 |
| 2017-10-02 | 7,110 | 7,110 | 7,010 | 7,040 | 84,500 | 3,520 |
| 2017-09-29 | 7,030 | 7,120 | 6,950 | 7,040 | 206,600 | 3,520 |
| 2017-09-28 | 6,870 | 7,050 | 6,870 | 7,030 | 163,300 | 3,515 |
| 2017-09-27 | 6,850 | 6,890 | 6,730 | 6,830 | 103,200 | 3,415 |
| 2017-09-26 | 6,750 | 6,850 | 6,750 | 6,850 | 101,100 | 3,425 |
| 2017-09-25 | 6,770 | 6,830 | 6,740 | 6,820 | 91,500 | 3,410 |
| 2017-09-22 | 6,690 | 6,760 | 6,670 | 6,710 | 95,800 | 3,355 |
| 2017-09-21 | 6,910 | 6,920 | 6,670 | 6,730 | 292,100 | 3,365 |
| 2017-09-20 | 7,160 | 7,160 | 6,880 | 6,940 | 196,200 | 3,470 |
| 2017-09-19 | 7,050 | 7,170 | 7,020 | 7,170 | 148,700 | 3,585 |
| 2017-09-15 | 7,020 | 7,130 | 6,980 | 7,050 | 216,700 | 3,525 |
| 2017-09-14 | 7,010 | 7,080 | 6,940 | 7,000 | 123,000 | 3,500 |
| 2017-09-13 | 6,870 | 7,020 | 6,870 | 6,980 | 182,300 | 3,490 |
| 2017-09-12 | 6,870 | 6,980 | 6,690 | 6,790 | 201,700 | 3,395 |
| 2017-09-11 | 6,600 | 6,770 | 6,580 | 6,750 | 143,700 | 3,375 |
| 2017-09-08 | 6,520 | 6,580 | 6,450 | 6,490 | 129,500 | 3,245 |
| 2017-09-07 | 6,600 | 6,640 | 6,490 | 6,520 | 129,300 | 3,260 |
| 2017-09-06 | 6,510 | 6,680 | 6,510 | 6,560 | 128,900 | 3,280 |
| 2017-09-05 | 6,690 | 6,730 | 6,400 | 6,510 | 223,100 | 3,255 |
| 2017-09-04 | 6,730 | 6,810 | 6,640 | 6,740 | 160,000 | 3,370 |
| 2017-09-01 | 7,010 | 7,020 | 6,730 | 6,740 | 266,800 | 3,370 |
| 2017-08-31 | 7,120 | 7,150 | 7,010 | 7,020 | 146,200 | 3,510 |
| 2017-08-30 | 7,230 | 7,230 | 7,040 | 7,180 | 91,600 | 3,590 |
| 2017-08-29 | 7,050 | 7,220 | 7,000 | 7,170 | 166,400 | 3,585 |
| 2017-08-28 | 6,920 | 7,080 | 6,910 | 7,080 | 158,300 | 3,540 |
| 2017-08-25 | 6,930 | 6,930 | 6,820 | 6,880 | 84,800 | 3,440 |
| 2017-08-24 | 6,900 | 6,950 | 6,810 | 6,880 | 94,500 | 3,440 |
| 2017-08-23 | 6,950 | 7,000 | 6,840 | 6,880 | 144,100 | 3,440 |
| 2017-08-22 | 6,920 | 6,990 | 6,820 | 6,870 | 153,800 | 3,435 |
| 2017-08-21 | 7,100 | 7,150 | 6,930 | 6,970 | 119,500 | 3,485 |
| 2017-08-18 | 7,070 | 7,100 | 6,990 | 7,020 | 155,300 | 3,510 |
| 2017-08-17 | 7,300 | 7,310 | 7,100 | 7,170 | 187,400 | 3,585 |
| 2017-08-16 | 7,170 | 7,280 | 7,080 | 7,240 | 210,000 | 3,620 |
| 2017-08-15 | 7,000 | 7,140 | 6,960 | 7,130 | 155,300 | 3,565 |
| 2017-08-14 | 7,010 | 7,060 | 6,880 | 6,900 | 175,300 | 3,450 |
| 2017-08-10 | 6,940 | 7,180 | 6,940 | 7,100 | 239,300 | 3,550 |
| 2017-08-09 | 6,930 | 7,050 | 6,900 | 7,050 | 257,800 | 3,525 |
| 2017-08-08 | 6,850 | 6,980 | 6,840 | 6,980 | 149,900 | 3,490 |
| 2017-08-07 | 7,010 | 7,060 | 6,910 | 6,910 | 206,500 | 3,455 |
| 2017-08-04 | 6,670 | 6,950 | 6,600 | 6,950 | 409,600 | 3,475 |
| 2017-08-03 | 6,550 | 6,750 | 6,550 | 6,600 | 334,600 | 3,300 |
| 2017-08-02 | 6,390 | 6,640 | 6,360 | 6,600 | 212,800 | 3,300 |
| 2017-08-01 | 6,490 | 6,530 | 6,310 | 6,390 | 224,800 | 3,195 |
| 2017-07-31 | 6,740 | 6,740 | 6,490 | 6,510 | 232,300 | 3,255 |
| 2017-07-28 | 6,660 | 6,750 | 6,520 | 6,750 | 321,200 | 3,375 |
| 2017-07-27 | 6,560 | 6,620 | 6,520 | 6,570 | 158,400 | 3,285 |
| 2017-07-26 | 6,570 | 6,630 | 6,470 | 6,500 | 153,900 | 3,250 |
| 2017-07-25 | 6,450 | 6,580 | 6,440 | 6,520 | 158,100 | 3,260 |
| 2017-07-24 | 6,420 | 6,460 | 6,380 | 6,410 | 109,700 | 3,205 |
| 2017-07-21 | 6,460 | 6,510 | 6,430 | 6,450 | 84,600 | 3,225 |
| 2017-07-20 | 6,520 | 6,580 | 6,440 | 6,470 | 131,300 | 3,235 |
| 2017-07-19 | 6,300 | 6,540 | 6,300 | 6,510 | 257,200 | 3,255 |
| 2017-07-18 | 6,280 | 6,350 | 6,210 | 6,310 | 144,700 | 3,155 |
| 2017-07-14 | 6,270 | 6,320 | 6,220 | 6,290 | 113,400 | 3,145 |
| 2017-07-13 | 6,350 | 6,380 | 6,220 | 6,220 | 185,200 | 3,110 |
| 2017-07-12 | 6,400 | 6,420 | 6,220 | 6,280 | 245,000 | 3,140 |
| 2017-07-11 | 6,250 | 6,410 | 6,190 | 6,400 | 214,800 | 3,200 |
| 2017-07-10 | 6,160 | 6,270 | 6,040 | 6,190 | 272,600 | 3,095 |
| 2017-07-07 | 6,100 | 6,170 | 6,000 | 6,160 | 190,700 | 3,080 |
| 2017-07-06 | 6,140 | 6,190 | 6,080 | 6,140 | 201,400 | 3,070 |
| 2017-07-05 | 6,140 | 6,270 | 6,070 | 6,140 | 262,200 | 3,070 |
| 2017-07-04 | 6,320 | 6,320 | 6,060 | 6,150 | 337,600 | 3,075 |
| 2017-07-03 | 6,220 | 6,330 | 6,160 | 6,220 | 348,400 | 3,110 |
| 2017-06-30 | 6,260 | 6,280 | 6,130 | 6,220 | 358,500 | 3,110 |
| 2017-06-29 | 6,400 | 6,460 | 6,240 | 6,410 | 370,400 | 3,205 |
| 2017-06-28 | 6,780 | 6,780 | 6,350 | 6,370 | 345,500 | 3,185 |
| 2017-06-27 | 6,870 | 6,870 | 6,640 | 6,680 | 211,700 | 3,340 |
| 2017-06-26 | 6,670 | 6,820 | 6,600 | 6,820 | 231,300 | 3,410 |
| 2017-06-23 | 7,040 | 7,070 | 6,750 | 6,830 | 281,700 | 3,415 |
| 2017-06-22 | 6,740 | 7,110 | 6,730 | 7,050 | 383,000 | 3,525 |
| 2017-06-21 | 6,710 | 6,790 | 6,680 | 6,750 | 154,000 | 3,375 |
| 2017-06-20 | 6,630 | 6,730 | 6,490 | 6,720 | 253,700 | 3,360 |
| 2017-06-19 | 6,380 | 6,540 | 6,380 | 6,540 | 139,600 | 3,270 |
| 2017-06-16 | 6,440 | 6,480 | 6,330 | 6,360 | 149,900 | 3,180 |
| 2017-06-15 | 6,280 | 6,490 | 6,270 | 6,490 | 164,100 | 3,245 |
| 2017-06-14 | 6,540 | 6,540 | 6,310 | 6,310 | 131,600 | 3,155 |
| 2017-06-13 | 6,470 | 6,540 | 6,340 | 6,460 | 139,300 | 3,230 |
| 2017-06-12 | 6,300 | 6,510 | 6,100 | 6,500 | 389,200 | 3,250 |
| 2017-06-09 | 6,570 | 6,620 | 6,410 | 6,420 | 198,800 | 3,210 |
| 2017-06-08 | 6,720 | 6,740 | 6,590 | 6,620 | 192,400 | 3,310 |
| 2017-06-07 | 6,700 | 6,750 | 6,570 | 6,750 | 177,500 | 3,375 |
| 2017-06-06 | 6,700 | 6,730 | 6,550 | 6,710 | 213,600 | 3,355 |
| 2017-06-05 | 6,370 | 6,650 | 6,370 | 6,650 | 247,500 | 3,325 |
| 2017-06-02 | 6,530 | 6,540 | 6,320 | 6,400 | 248,700 | 3,200 |
| 2017-06-01 | 6,450 | 6,510 | 6,380 | 6,500 | 202,400 | 3,250 |
| 2017-05-31 | 6,330 | 6,450 | 6,290 | 6,450 | 185,400 | 3,225 |
| 2017-05-30 | 6,410 | 6,510 | 6,250 | 6,430 | 359,100 | 3,215 |
| 2017-05-29 | 6,320 | 6,580 | 6,320 | 6,480 | 267,400 | 3,240 |
| 2017-05-26 | 6,280 | 6,370 | 6,270 | 6,370 | 266,200 | 3,185 |
| 2017-05-25 | 6,200 | 6,360 | 6,180 | 6,300 | 405,300 | 3,150 |
| 2017-05-24 | 6,030 | 6,170 | 6,020 | 6,130 | 206,900 | 3,065 |
| 2017-05-23 | 6,190 | 6,210 | 6,040 | 6,040 | 181,200 | 3,020 |
| 2017-05-22 | 6,050 | 6,140 | 6,040 | 6,140 | 235,200 | 3,070 |
| 2017-05-19 | 6,110 | 6,160 | 5,930 | 5,990 | 270,800 | 2,995 |
| 2017-05-18 | 6,000 | 6,210 | 5,990 | 6,090 | 311,300 | 3,045 |
| 2017-05-17 | 6,180 | 6,330 | 6,150 | 6,170 | 262,800 | 3,085 |
| 2017-05-16 | 6,290 | 6,360 | 6,220 | 6,230 | 279,200 | 3,115 |
| 2017-05-15 | 6,090 | 6,380 | 6,030 | 6,290 | 485,500 | 3,145 |
| 2017-05-12 | 6,070 | 6,240 | 6,030 | 6,170 | 534,800 | 3,085 |
| 2017-05-11 | 5,890 | 6,050 | 5,890 | 6,040 | 580,700 | 3,020 |
| 2017-05-10 | 5,730 | 5,860 | 5,670 | 5,850 | 351,400 | 2,925 |
| 2017-05-09 | 5,610 | 5,800 | 5,610 | 5,710 | 500,800 | 2,855 |
| 2017-05-08 | 5,700 | 5,880 | 5,520 | 5,640 | 1,062,800 | 2,820 |
| 2017-05-02 | 5,560 | 5,620 | 5,480 | 5,620 | 796,900 | 2,810 |
| 2017-05-01 | 5,000 | 5,000 | 4,830 | 4,920 | 308,900 | 2,460 |
| 2017-04-28 | 5,040 | 5,080 | 4,950 | 5,000 | 454,200 | 2,500 |
| 2017-04-27 | 4,900 | 5,030 | 4,825 | 4,990 | 559,700 | 2,495 |
| 2017-04-26 | 4,820 | 4,885 | 4,750 | 4,845 | 310,000 | 2,422.50 |
| 2017-04-25 | 4,715 | 4,860 | 4,710 | 4,795 | 264,900 | 2,397.50 |
| 2017-04-24 | 4,760 | 4,775 | 4,620 | 4,695 | 306,600 | 2,347.50 |
| 2017-04-21 | 4,700 | 4,730 | 4,645 | 4,690 | 408,000 | 2,345 |
| 2017-04-20 | 4,825 | 4,845 | 4,670 | 4,695 | 506,200 | 2,347.50 |
| 2017-04-19 | 4,730 | 4,840 | 4,650 | 4,790 | 881,900 | 2,395 |
| 2017-04-18 | 5,090 | 5,100 | 4,835 | 4,835 | 490,700 | 2,417.50 |
| 2017-04-17 | 4,960 | 5,110 | 4,935 | 5,040 | 377,400 | 2,520 |
| 2017-04-14 | 5,080 | 5,130 | 4,940 | 4,960 | 435,700 | 2,480 |
| 2017-04-13 | 5,100 | 5,180 | 5,060 | 5,140 | 234,500 | 2,570 |
| 2017-04-12 | 5,120 | 5,220 | 5,120 | 5,170 | 239,900 | 2,585 |
| 2017-04-11 | 5,110 | 5,280 | 4,975 | 5,180 | 750,400 | 2,590 |
| 2017-04-10 | 5,410 | 5,490 | 5,280 | 5,460 | 248,100 | 2,730 |
| 2017-04-07 | 5,420 | 5,590 | 5,320 | 5,450 | 243,800 | 2,725 |
| 2017-04-06 | 5,410 | 5,500 | 5,320 | 5,450 | 215,000 | 2,725 |
| 2017-04-05 | 5,360 | 5,540 | 5,360 | 5,440 | 178,300 | 2,720 |
| 2017-04-04 | 5,550 | 5,560 | 5,350 | 5,420 | 219,300 | 2,710 |
| 2017-04-03 | 5,500 | 5,610 | 5,480 | 5,570 | 184,000 | 2,785 |
| 2017-03-31 | 5,620 | 5,640 | 5,540 | 5,550 | 172,400 | 2,775 |
| 2017-03-30 | 5,780 | 5,790 | 5,610 | 5,630 | 162,000 | 2,815 |
| 2017-03-29 | 5,820 | 5,820 | 5,690 | 5,740 | 242,100 | 2,870 |
| 2017-03-28 | 5,680 | 5,770 | 5,640 | 5,770 | 280,600 | 2,885 |
| 2017-03-27 | 5,860 | 5,870 | 5,640 | 5,650 | 192,400 | 2,825 |
| 2017-03-24 | 5,790 | 5,890 | 5,790 | 5,850 | 137,600 | 2,925 |
| 2017-03-23 | 5,710 | 5,900 | 5,710 | 5,790 | 322,500 | 2,895 |
| 2017-03-22 | 5,580 | 5,740 | 5,580 | 5,710 | 194,000 | 2,855 |
| 2017-03-21 | 5,740 | 5,770 | 5,650 | 5,660 | 324,600 | 2,830 |
| 2017-03-17 | 5,620 | 5,780 | 5,620 | 5,680 | 447,900 | 2,840 |
| 2017-03-16 | 5,730 | 5,800 | 5,480 | 5,640 | 686,400 | 2,820 |
| 2017-03-15 | 5,800 | 6,000 | 5,730 | 5,800 | 1,012,800 | 2,900 |
| 2017-03-14 | 5,360 | 5,990 | 5,070 | 5,900 | 3,930,300 | 2,950 |
| 2017-03-13 | 5,560 | 5,560 | 5,560 | 5,560 | 106,600 | 2,780 |
| 2017-03-10 | 6,600 | 6,670 | 6,540 | 6,560 | 180,400 | 3,280 |
| 2017-03-09 | 6,790 | 6,850 | 6,570 | 6,570 | 190,900 | 3,285 |
| 2017-03-08 | 6,500 | 6,790 | 6,450 | 6,750 | 263,300 | 3,375 |
| 2017-03-07 | 6,460 | 6,580 | 6,410 | 6,430 | 102,400 | 3,215 |
| 2017-03-06 | 6,510 | 6,550 | 6,400 | 6,450 | 125,700 | 3,225 |
| 2017-03-03 | 6,580 | 6,680 | 6,510 | 6,530 | 129,000 | 3,265 |
| 2017-03-02 | 6,420 | 6,620 | 6,400 | 6,570 | 188,200 | 3,285 |
| 2017-03-01 | 6,330 | 6,450 | 6,300 | 6,360 | 178,400 | 3,180 |
| 2017-02-28 | 6,450 | 6,540 | 6,400 | 6,410 | 123,500 | 3,205 |
| 2017-02-27 | 6,320 | 6,550 | 6,300 | 6,440 | 184,500 | 3,220 |
| 2017-02-24 | 6,370 | 6,430 | 6,300 | 6,330 | 133,200 | 3,165 |
| 2017-02-23 | 6,430 | 6,460 | 6,310 | 6,400 | 151,900 | 3,200 |
| 2017-02-22 | 6,380 | 6,430 | 6,290 | 6,350 | 186,700 | 3,175 |
| 2017-02-21 | 6,470 | 6,570 | 6,360 | 6,440 | 201,900 | 3,220 |
| 2017-02-20 | 6,530 | 6,580 | 6,330 | 6,480 | 236,800 | 3,240 |
| 2017-02-17 | 6,630 | 6,710 | 6,530 | 6,630 | 193,900 | 3,315 |
| 2017-02-16 | 6,800 | 6,900 | 6,610 | 6,720 | 255,000 | 3,360 |
| 2017-02-15 | 6,510 | 6,840 | 6,470 | 6,800 | 318,500 | 3,400 |
| 2017-02-14 | 6,350 | 6,590 | 6,330 | 6,440 | 253,700 | 3,220 |
| 2017-02-13 | 6,430 | 6,430 | 6,300 | 6,340 | 173,400 | 3,170 |
| 2017-02-10 | 6,480 | 6,540 | 6,170 | 6,230 | 447,400 | 3,115 |
| 2017-02-09 | 6,660 | 6,870 | 6,400 | 6,470 | 597,800 | 3,235 |
| 2017-02-08 | 6,260 | 6,610 | 6,250 | 6,610 | 444,800 | 3,305 |
| 2017-02-07 | 6,100 | 6,350 | 5,980 | 6,280 | 545,700 | 3,140 |
| 2017-02-06 | 5,810 | 5,930 | 5,550 | 5,900 | 397,100 | 2,950 |
| 2017-02-03 | 5,840 | 5,960 | 5,770 | 5,910 | 334,600 | 2,955 |
| 2017-02-02 | 5,930 | 6,120 | 5,730 | 5,750 | 561,500 | 2,875 |
| 2017-02-01 | 5,720 | 5,950 | 5,700 | 5,930 | 535,500 | 2,965 |
| 2017-01-31 | 5,550 | 5,730 | 5,510 | 5,620 | 319,000 | 2,810 |
| 2017-01-30 | 5,500 | 5,600 | 5,430 | 5,590 | 210,400 | 2,795 |
| 2017-01-27 | 5,420 | 5,530 | 5,370 | 5,510 | 252,500 | 2,755 |
| 2017-01-26 | 5,410 | 5,440 | 5,350 | 5,390 | 161,500 | 2,695 |
| 2017-01-25 | 5,370 | 5,420 | 5,320 | 5,410 | 129,700 | 2,705 |
| 2017-01-24 | 5,230 | 5,330 | 5,230 | 5,310 | 95,600 | 2,655 |
| 2017-01-23 | 5,200 | 5,310 | 5,190 | 5,230 | 122,100 | 2,615 |
| 2017-01-20 | 5,320 | 5,340 | 5,210 | 5,230 | 242,000 | 2,615 |
| 2017-01-19 | 5,420 | 5,510 | 5,370 | 5,390 | 201,400 | 2,695 |
| 2017-01-18 | 5,370 | 5,570 | 5,320 | 5,390 | 362,300 | 2,695 |
| 2017-01-17 | 5,310 | 5,430 | 5,250 | 5,320 | 268,300 | 2,660 |
| 2017-01-16 | 5,290 | 5,380 | 5,200 | 5,300 | 246,200 | 2,650 |
| 2017-01-13 | 5,200 | 5,390 | 5,190 | 5,330 | 249,400 | 2,665 |
| 2017-01-12 | 5,250 | 5,400 | 5,190 | 5,250 | 261,400 | 2,625 |
| 2017-01-11 | 5,520 | 5,570 | 5,180 | 5,240 | 480,000 | 2,620 |
| 2017-01-10 | 5,620 | 5,820 | 5,480 | 5,520 | 577,500 | 2,760 |
| 2017-01-06 | 5,430 | 5,680 | 5,410 | 5,580 | 548,700 | 2,790 |
| 2017-01-05 | 5,180 | 5,480 | 5,160 | 5,390 | 438,100 | 2,695 |
| 2017-01-04 | 5,280 | 5,320 | 5,130 | 5,240 | 379,900 | 2,620 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2014-09-26]1株→2株 [2012-06-27]1株→200株 [2005-09-27]1株→4株