3844 コムチュア(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 | 2,907 | 2,918 | 2,873 | 2,889 | 65,300 | 1,444.50 |
| 2017-12-28 | 2,917 | 2,955 | 2,882 | 2,893 | 127,200 | 1,446.50 |
| 2017-12-27 | 2,914 | 2,966 | 2,885 | 2,909 | 117,100 | 1,454.50 |
| 2017-12-26 | 2,862 | 2,905 | 2,855 | 2,884 | 66,700 | 1,442 |
| 2017-12-25 | 2,906 | 2,930 | 2,875 | 2,885 | 88,200 | 1,442.50 |
| 2017-12-22 | 2,949 | 2,955 | 2,903 | 2,925 | 86,600 | 1,462.50 |
| 2017-12-21 | 2,935 | 2,946 | 2,853 | 2,945 | 120,600 | 1,472.50 |
| 2017-12-20 | 2,927 | 2,927 | 2,874 | 2,900 | 118,900 | 1,450 |
| 2017-12-19 | 2,906 | 2,940 | 2,842 | 2,928 | 163,000 | 1,464 |
| 2017-12-18 | 2,876 | 2,910 | 2,850 | 2,887 | 138,500 | 1,443.50 |
| 2017-12-15 | 2,845 | 2,850 | 2,796 | 2,839 | 107,400 | 1,419.50 |
| 2017-12-14 | 2,847 | 2,855 | 2,795 | 2,846 | 121,600 | 1,423 |
| 2017-12-13 | 2,840 | 2,844 | 2,775 | 2,840 | 114,100 | 1,420 |
| 2017-12-12 | 2,831 | 2,856 | 2,761 | 2,800 | 155,600 | 1,400 |
| 2017-12-11 | 2,790 | 2,825 | 2,690 | 2,824 | 187,600 | 1,412 |
| 2017-12-08 | 2,698 | 2,795 | 2,698 | 2,791 | 192,400 | 1,395.50 |
| 2017-12-07 | 2,609 | 2,710 | 2,609 | 2,697 | 161,500 | 1,348.50 |
| 2017-12-06 | 2,586 | 2,707 | 2,585 | 2,588 | 230,300 | 1,294 |
| 2017-12-05 | 2,579 | 2,579 | 2,502 | 2,548 | 113,400 | 1,274 |
| 2017-12-04 | 2,674 | 2,674 | 2,590 | 2,595 | 133,500 | 1,297.50 |
| 2017-12-01 | 2,581 | 2,683 | 2,565 | 2,646 | 265,600 | 1,323 |
| 2017-11-30 | 2,541 | 2,544 | 2,421 | 2,499 | 187,500 | 1,249.50 |
| 2017-11-29 | 2,561 | 2,597 | 2,541 | 2,561 | 76,300 | 1,280.50 |
| 2017-11-28 | 2,531 | 2,559 | 2,488 | 2,539 | 65,800 | 1,269.50 |
| 2017-11-27 | 2,560 | 2,569 | 2,520 | 2,545 | 105,400 | 1,272.50 |
| 2017-11-24 | 2,529 | 2,540 | 2,483 | 2,537 | 117,500 | 1,268.50 |
| 2017-11-22 | 2,479 | 2,503 | 2,444 | 2,493 | 116,700 | 1,246.50 |
| 2017-11-21 | 2,440 | 2,444 | 2,376 | 2,432 | 100,100 | 1,216 |
| 2017-11-20 | 2,355 | 2,385 | 2,328 | 2,378 | 95,500 | 1,189 |
| 2017-11-17 | 2,369 | 2,383 | 2,314 | 2,333 | 95,500 | 1,166.50 |
| 2017-11-16 | 2,280 | 2,337 | 2,261 | 2,321 | 90,200 | 1,160.50 |
| 2017-11-15 | 2,312 | 2,352 | 2,260 | 2,280 | 122,300 | 1,140 |
| 2017-11-13 | 2,370 | 2,409 | 2,350 | 2,381 | 52,700 | 1,190.50 |
| 2017-11-10 | 2,331 | 2,390 | 2,330 | 2,370 | 81,500 | 1,185 |
| 2017-11-09 | 2,424 | 2,488 | 2,366 | 2,403 | 119,100 | 1,201.50 |
| 2017-11-08 | 2,389 | 2,425 | 2,377 | 2,424 | 63,200 | 1,212 |
| 2017-11-07 | 2,427 | 2,428 | 2,377 | 2,406 | 101,000 | 1,203 |
| 2017-11-06 | 2,420 | 2,475 | 2,410 | 2,435 | 130,600 | 1,217.50 |
| 2017-11-02 | 2,342 | 2,444 | 2,342 | 2,433 | 203,400 | 1,216.50 |
| 2017-11-01 | 2,300 | 2,348 | 2,241 | 2,330 | 184,400 | 1,165 |
| 2017-10-31 | 2,197 | 2,297 | 2,185 | 2,282 | 293,300 | 1,141 |
| 2017-10-30 | 2,131 | 2,169 | 2,119 | 2,169 | 116,800 | 1,084.50 |
| 2017-10-27 | 2,067 | 2,116 | 2,042 | 2,110 | 139,700 | 1,055 |
| 2017-10-26 | 2,055 | 2,069 | 2,032 | 2,040 | 66,000 | 1,020 |
| 2017-10-25 | 2,085 | 2,085 | 2,043 | 2,054 | 97,700 | 1,027 |
| 2017-10-24 | 2,058 | 2,089 | 2,058 | 2,085 | 62,700 | 1,042.50 |
| 2017-10-23 | 2,126 | 2,126 | 2,031 | 2,089 | 111,000 | 1,044.50 |
| 2017-10-20 | 2,081 | 2,089 | 2,028 | 2,065 | 113,900 | 1,032.50 |
| 2017-10-19 | 2,140 | 2,160 | 2,075 | 2,099 | 218,600 | 1,049.50 |
| 2017-10-18 | 2,090 | 2,178 | 2,072 | 2,140 | 569,700 | 1,070 |
| 2017-10-17 | 1,975 | 1,996 | 1,955 | 1,976 | 155,300 | 988 |
| 2017-10-16 | 2,020 | 2,020 | 1,978 | 1,983 | 105,300 | 991.50 |
| 2017-10-13 | 2,045 | 2,060 | 1,979 | 1,999 | 132,600 | 999.50 |
| 2017-10-12 | 1,950 | 2,007 | 1,950 | 1,997 | 100,800 | 998.50 |
| 2017-10-11 | 1,951 | 1,958 | 1,915 | 1,947 | 62,600 | 973.50 |
| 2017-10-10 | 1,925 | 1,940 | 1,901 | 1,931 | 48,900 | 965.50 |
| 2017-10-06 | 1,940 | 1,940 | 1,902 | 1,916 | 53,700 | 958 |
| 2017-10-05 | 1,970 | 1,977 | 1,911 | 1,914 | 75,300 | 957 |
| 2017-10-04 | 2,000 | 2,027 | 1,959 | 1,959 | 80,000 | 979.50 |
| 2017-10-03 | 2,044 | 2,062 | 1,983 | 2,000 | 117,200 | 1,000 |
| 2017-10-02 | 2,052 | 2,100 | 1,998 | 2,023 | 130,700 | 1,011.50 |
| 2017-09-29 | 2,098 | 2,098 | 2,050 | 2,076 | 117,600 | 1,038 |
| 2017-09-28 | 1,915 | 2,079 | 1,910 | 2,078 | 249,400 | 1,039 |
| 2017-09-27 | 1,933 | 1,934 | 1,895 | 1,920 | 113,600 | 960 |
| 2017-09-26 | 5,820 | 5,840 | 5,730 | 5,830 | 51,400 | 971.67 |
| 2017-09-25 | 5,610 | 5,800 | 5,610 | 5,770 | 28,400 | 961.67 |
| 2017-09-22 | 5,760 | 5,760 | 5,580 | 5,600 | 41,000 | 933.33 |
| 2017-09-21 | 5,780 | 5,780 | 5,700 | 5,720 | 23,600 | 953.33 |
| 2017-09-20 | 5,820 | 5,820 | 5,750 | 5,770 | 26,300 | 961.67 |
| 2017-09-19 | 5,800 | 5,820 | 5,720 | 5,800 | 37,000 | 966.67 |
| 2017-09-15 | 5,750 | 5,820 | 5,740 | 5,750 | 25,600 | 958.33 |
| 2017-09-14 | 5,810 | 5,880 | 5,770 | 5,780 | 30,000 | 963.33 |
| 2017-09-13 | 5,880 | 5,880 | 5,800 | 5,840 | 41,700 | 973.33 |
| 2017-09-12 | 5,870 | 5,930 | 5,810 | 5,850 | 30,700 | 975 |
| 2017-09-11 | 5,890 | 5,940 | 5,770 | 5,860 | 34,400 | 976.67 |
| 2017-09-08 | 5,850 | 5,880 | 5,820 | 5,850 | 35,400 | 975 |
| 2017-09-07 | 5,900 | 5,960 | 5,810 | 5,850 | 54,200 | 975 |
| 2017-09-06 | 5,710 | 5,880 | 5,620 | 5,840 | 32,900 | 973.33 |
| 2017-09-05 | 6,050 | 6,050 | 5,760 | 5,810 | 73,400 | 968.33 |
| 2017-09-04 | 5,890 | 6,010 | 5,730 | 5,970 | 53,600 | 995 |
| 2017-09-01 | 5,710 | 5,990 | 5,700 | 5,890 | 53,200 | 981.67 |
| 2017-08-31 | 5,630 | 5,770 | 5,580 | 5,670 | 40,800 | 945 |
| 2017-08-30 | 5,660 | 5,670 | 5,560 | 5,600 | 25,200 | 933.33 |
| 2017-08-29 | 5,550 | 5,680 | 5,500 | 5,650 | 29,900 | 941.67 |
| 2017-08-28 | 5,640 | 5,650 | 5,520 | 5,550 | 32,800 | 925 |
| 2017-08-25 | 5,710 | 5,740 | 5,620 | 5,620 | 16,800 | 936.67 |
| 2017-08-24 | 5,800 | 5,880 | 5,610 | 5,610 | 44,800 | 935 |
| 2017-08-23 | 5,490 | 5,780 | 5,490 | 5,730 | 85,600 | 955 |
| 2017-08-22 | 5,310 | 5,450 | 5,310 | 5,420 | 31,000 | 903.33 |
| 2017-08-21 | 5,270 | 5,400 | 5,250 | 5,360 | 35,100 | 893.33 |
| 2017-08-18 | 5,420 | 5,470 | 5,320 | 5,320 | 31,900 | 886.67 |
| 2017-08-17 | 5,380 | 5,460 | 5,380 | 5,440 | 18,900 | 906.67 |
| 2017-08-16 | 5,400 | 5,440 | 5,370 | 5,380 | 19,900 | 896.67 |
| 2017-08-15 | 5,230 | 5,420 | 5,210 | 5,400 | 34,600 | 900 |
| 2017-08-14 | 5,140 | 5,280 | 5,110 | 5,200 | 21,500 | 866.67 |
| 2017-08-10 | 5,140 | 5,250 | 5,140 | 5,240 | 17,800 | 873.33 |
| 2017-08-09 | 5,280 | 5,300 | 5,140 | 5,180 | 22,400 | 863.33 |
| 2017-08-08 | 5,290 | 5,330 | 5,240 | 5,280 | 24,100 | 880 |
| 2017-08-07 | 5,220 | 5,290 | 5,130 | 5,270 | 23,600 | 878.33 |
| 2017-08-04 | 5,100 | 5,180 | 5,070 | 5,130 | 25,100 | 855 |
| 2017-08-03 | 5,110 | 5,120 | 4,960 | 5,080 | 39,800 | 846.67 |
| 2017-08-02 | 5,220 | 5,250 | 5,110 | 5,110 | 46,500 | 851.67 |
| 2017-08-01 | 5,280 | 5,500 | 5,070 | 5,130 | 146,500 | 855 |
| 2017-07-31 | 5,150 | 5,200 | 5,050 | 5,050 | 27,000 | 841.67 |
| 2017-07-28 | 5,190 | 5,210 | 5,110 | 5,150 | 27,500 | 858.33 |
| 2017-07-27 | 5,100 | 5,250 | 5,070 | 5,190 | 27,900 | 865 |
| 2017-07-26 | 5,190 | 5,200 | 5,050 | 5,070 | 21,300 | 845 |
| 2017-07-25 | 5,070 | 5,180 | 5,070 | 5,170 | 26,100 | 861.67 |
| 2017-07-24 | 5,080 | 5,080 | 5,020 | 5,070 | 10,500 | 845 |
| 2017-07-21 | 5,020 | 5,130 | 5,020 | 5,120 | 18,600 | 853.33 |
| 2017-07-20 | 5,000 | 5,100 | 4,950 | 5,040 | 21,900 | 840 |
| 2017-07-19 | 4,835 | 5,040 | 4,835 | 5,030 | 32,000 | 838.33 |
| 2017-07-18 | 4,920 | 4,920 | 4,835 | 4,880 | 15,700 | 813.33 |
| 2017-07-14 | 5,040 | 5,040 | 4,910 | 4,945 | 21,500 | 824.17 |
| 2017-07-13 | 5,050 | 5,100 | 5,010 | 5,040 | 37,500 | 840 |
| 2017-07-12 | 4,985 | 5,020 | 4,890 | 4,970 | 29,300 | 828.33 |
| 2017-07-11 | 4,830 | 4,915 | 4,810 | 4,915 | 19,500 | 819.17 |
| 2017-07-10 | 4,775 | 4,895 | 4,775 | 4,830 | 17,700 | 805 |
| 2017-07-07 | 4,755 | 4,845 | 4,725 | 4,800 | 38,200 | 800 |
| 2017-07-06 | 4,870 | 4,935 | 4,790 | 4,830 | 34,600 | 805 |
| 2017-07-05 | 4,795 | 4,855 | 4,735 | 4,845 | 34,000 | 807.50 |
| 2017-07-04 | 4,985 | 4,985 | 4,765 | 4,780 | 54,200 | 796.67 |
| 2017-07-03 | 4,850 | 4,980 | 4,820 | 4,895 | 38,800 | 815.83 |
| 2017-06-30 | 4,850 | 4,945 | 4,850 | 4,860 | 54,300 | 810 |
| 2017-06-29 | 5,080 | 5,100 | 4,880 | 4,980 | 73,000 | 830 |
| 2017-06-28 | 5,230 | 5,260 | 5,000 | 5,030 | 76,800 | 838.33 |
| 2017-06-27 | 5,410 | 5,440 | 5,250 | 5,310 | 53,100 | 885 |
| 2017-06-26 | 5,130 | 5,410 | 5,110 | 5,410 | 68,600 | 901.67 |
| 2017-06-23 | 5,160 | 5,170 | 4,970 | 5,050 | 29,200 | 841.67 |
| 2017-06-22 | 5,050 | 5,170 | 5,030 | 5,140 | 34,400 | 856.67 |
| 2017-06-21 | 5,140 | 5,170 | 5,080 | 5,090 | 36,000 | 848.33 |
| 2017-06-20 | 5,210 | 5,230 | 5,120 | 5,160 | 39,500 | 860 |
| 2017-06-19 | 5,000 | 5,260 | 5,000 | 5,210 | 46,700 | 868.33 |
| 2017-06-16 | 5,420 | 5,420 | 5,080 | 5,140 | 65,700 | 856.67 |
| 2017-06-15 | 5,190 | 5,340 | 5,160 | 5,340 | 69,700 | 890 |
| 2017-06-14 | 5,060 | 5,200 | 5,060 | 5,160 | 50,700 | 860 |
| 2017-06-13 | 4,955 | 5,050 | 4,930 | 5,020 | 31,100 | 836.67 |
| 2017-06-12 | 4,995 | 5,050 | 4,870 | 5,020 | 59,000 | 836.67 |
| 2017-06-09 | 4,890 | 4,970 | 4,850 | 4,970 | 34,800 | 828.33 |
| 2017-06-08 | 4,900 | 4,925 | 4,865 | 4,875 | 43,300 | 812.50 |
| 2017-06-07 | 4,765 | 4,875 | 4,765 | 4,875 | 34,400 | 812.50 |
| 2017-06-06 | 4,800 | 4,830 | 4,735 | 4,785 | 38,800 | 797.50 |
| 2017-06-05 | 4,680 | 4,860 | 4,665 | 4,845 | 40,000 | 807.50 |
| 2017-06-02 | 4,735 | 4,785 | 4,650 | 4,675 | 40,000 | 779.17 |
| 2017-06-01 | 4,635 | 4,760 | 4,615 | 4,730 | 37,400 | 788.33 |
| 2017-05-31 | 4,580 | 4,675 | 4,580 | 4,635 | 19,400 | 772.50 |
| 2017-05-30 | 4,665 | 4,675 | 4,570 | 4,595 | 41,500 | 765.83 |
| 2017-05-29 | 4,540 | 4,665 | 4,510 | 4,615 | 30,800 | 769.17 |
| 2017-05-26 | 4,500 | 4,590 | 4,490 | 4,560 | 42,800 | 760 |
| 2017-05-25 | 4,590 | 4,600 | 4,500 | 4,510 | 40,100 | 751.67 |
| 2017-05-24 | 4,510 | 4,620 | 4,505 | 4,620 | 58,900 | 770 |
| 2017-05-23 | 4,350 | 4,495 | 4,320 | 4,455 | 61,000 | 742.50 |
| 2017-05-22 | 4,300 | 4,335 | 4,270 | 4,300 | 15,500 | 716.67 |
| 2017-05-19 | 4,320 | 4,345 | 4,235 | 4,245 | 26,100 | 707.50 |
| 2017-05-18 | 4,145 | 4,335 | 4,145 | 4,320 | 38,000 | 720 |
| 2017-05-17 | 4,330 | 4,330 | 4,235 | 4,285 | 35,300 | 714.17 |
| 2017-05-16 | 4,250 | 4,370 | 4,250 | 4,340 | 57,100 | 723.33 |
| 2017-05-15 | 4,125 | 4,235 | 4,125 | 4,235 | 35,600 | 705.83 |
| 2017-05-12 | 4,160 | 4,195 | 4,125 | 4,125 | 21,000 | 687.50 |
| 2017-05-11 | 4,120 | 4,250 | 4,120 | 4,155 | 60,200 | 692.50 |
| 2017-05-10 | 4,110 | 4,165 | 4,095 | 4,120 | 48,800 | 686.67 |
| 2017-05-09 | 3,985 | 4,140 | 3,985 | 4,075 | 73,900 | 679.17 |
| 2017-05-08 | 3,990 | 4,020 | 3,895 | 3,985 | 62,000 | 664.17 |
| 2017-05-02 | 4,025 | 4,025 | 3,940 | 3,985 | 105,600 | 664.17 |
| 2017-05-01 | 3,730 | 3,885 | 3,730 | 3,885 | 40,200 | 647.50 |
| 2017-04-28 | 3,805 | 3,805 | 3,765 | 3,775 | 14,200 | 629.17 |
| 2017-04-27 | 3,790 | 3,815 | 3,745 | 3,815 | 20,900 | 635.83 |
| 2017-04-26 | 3,730 | 3,795 | 3,710 | 3,760 | 35,100 | 626.67 |
| 2017-04-25 | 3,650 | 3,680 | 3,630 | 3,670 | 10,900 | 611.67 |
| 2017-04-24 | 3,715 | 3,725 | 3,640 | 3,655 | 27,200 | 609.17 |
| 2017-04-21 | 3,665 | 3,695 | 3,620 | 3,670 | 17,800 | 611.67 |
| 2017-04-20 | 3,680 | 3,685 | 3,615 | 3,620 | 15,400 | 603.33 |
| 2017-04-19 | 3,590 | 3,705 | 3,590 | 3,690 | 26,900 | 615 |
| 2017-04-18 | 3,595 | 3,680 | 3,570 | 3,600 | 20,800 | 600 |
| 2017-04-17 | 3,450 | 3,585 | 3,450 | 3,585 | 18,300 | 597.50 |
| 2017-04-14 | 3,600 | 3,600 | 3,500 | 3,505 | 17,700 | 584.17 |
| 2017-04-13 | 3,500 | 3,615 | 3,480 | 3,595 | 26,000 | 599.17 |
| 2017-04-12 | 3,580 | 3,580 | 3,460 | 3,550 | 37,500 | 591.67 |
| 2017-04-11 | 3,685 | 3,695 | 3,595 | 3,625 | 29,600 | 604.17 |
| 2017-04-10 | 3,755 | 3,760 | 3,710 | 3,740 | 26,600 | 623.33 |
| 2017-04-07 | 3,620 | 3,740 | 3,595 | 3,690 | 48,300 | 615 |
| 2017-04-06 | 3,665 | 3,685 | 3,580 | 3,605 | 33,700 | 600.83 |
| 2017-04-05 | 3,770 | 3,835 | 3,680 | 3,725 | 41,500 | 620.83 |
| 2017-04-04 | 3,900 | 3,945 | 3,760 | 3,765 | 48,900 | 627.50 |
| 2017-04-03 | 3,870 | 3,930 | 3,850 | 3,865 | 25,000 | 644.17 |
| 2017-03-31 | 3,920 | 3,995 | 3,900 | 3,900 | 30,200 | 650 |
| 2017-03-30 | 4,020 | 4,040 | 3,920 | 3,940 | 23,700 | 656.67 |
| 2017-03-29 | 4,000 | 4,070 | 3,965 | 4,025 | 37,900 | 670.83 |
| 2017-03-28 | 3,950 | 3,990 | 3,940 | 3,985 | 40,900 | 664.17 |
| 2017-03-27 | 3,960 | 3,975 | 3,910 | 3,910 | 25,200 | 651.67 |
| 2017-03-24 | 3,860 | 3,990 | 3,860 | 3,955 | 38,600 | 659.17 |
| 2017-03-23 | 3,900 | 3,920 | 3,830 | 3,830 | 17,400 | 638.33 |
| 2017-03-22 | 3,945 | 4,005 | 3,875 | 3,880 | 40,400 | 646.67 |
| 2017-03-21 | 3,900 | 4,020 | 3,895 | 4,015 | 52,400 | 669.17 |
| 2017-03-17 | 3,905 | 3,905 | 3,805 | 3,870 | 42,800 | 645 |
| 2017-03-16 | 3,810 | 3,900 | 3,810 | 3,885 | 22,600 | 647.50 |
| 2017-03-15 | 3,870 | 3,895 | 3,800 | 3,810 | 35,500 | 635 |
| 2017-03-14 | 3,900 | 4,020 | 3,875 | 3,895 | 112,200 | 649.17 |
| 2017-03-13 | 3,845 | 3,950 | 3,815 | 3,870 | 64,800 | 645 |
| 2017-03-10 | 3,730 | 3,820 | 3,720 | 3,815 | 43,500 | 635.83 |
| 2017-03-09 | 3,690 | 3,715 | 3,670 | 3,715 | 23,400 | 619.17 |
| 2017-03-08 | 3,650 | 3,685 | 3,630 | 3,660 | 26,800 | 610 |
| 2017-03-07 | 3,685 | 3,685 | 3,645 | 3,665 | 13,700 | 610.83 |
| 2017-03-06 | 3,635 | 3,690 | 3,635 | 3,680 | 22,800 | 613.33 |
| 2017-03-03 | 3,650 | 3,665 | 3,615 | 3,635 | 10,100 | 605.83 |
| 2017-03-02 | 3,655 | 3,665 | 3,610 | 3,665 | 21,600 | 610.83 |
| 2017-03-01 | 3,630 | 3,630 | 3,560 | 3,605 | 29,600 | 600.83 |
| 2017-02-28 | 3,645 | 3,670 | 3,615 | 3,630 | 20,900 | 605 |
| 2017-02-27 | 3,670 | 3,670 | 3,595 | 3,630 | 36,800 | 605 |
| 2017-02-24 | 3,700 | 3,735 | 3,670 | 3,685 | 23,000 | 614.17 |
| 2017-02-23 | 3,730 | 3,730 | 3,655 | 3,710 | 41,100 | 618.33 |
| 2017-02-22 | 3,600 | 3,770 | 3,600 | 3,770 | 105,600 | 628.33 |
| 2017-02-21 | 3,540 | 3,580 | 3,520 | 3,580 | 26,300 | 596.67 |
| 2017-02-20 | 3,540 | 3,540 | 3,485 | 3,520 | 26,100 | 586.67 |
| 2017-02-17 | 3,490 | 3,560 | 3,480 | 3,550 | 25,200 | 591.67 |
| 2017-02-16 | 3,540 | 3,540 | 3,470 | 3,485 | 45,400 | 580.83 |
| 2017-02-15 | 3,570 | 3,590 | 3,515 | 3,525 | 25,000 | 587.50 |
| 2017-02-14 | 3,545 | 3,600 | 3,545 | 3,565 | 37,000 | 594.17 |
| 2017-02-13 | 3,550 | 3,560 | 3,500 | 3,560 | 31,900 | 593.33 |
| 2017-02-10 | 3,550 | 3,560 | 3,510 | 3,520 | 31,100 | 586.67 |
| 2017-02-09 | 3,540 | 3,540 | 3,495 | 3,520 | 19,800 | 586.67 |
| 2017-02-08 | 3,520 | 3,560 | 3,505 | 3,540 | 14,800 | 590 |
| 2017-02-07 | 3,535 | 3,570 | 3,505 | 3,530 | 38,500 | 588.33 |
| 2017-02-06 | 3,550 | 3,575 | 3,530 | 3,575 | 42,600 | 595.83 |
| 2017-02-03 | 3,510 | 3,560 | 3,500 | 3,505 | 34,300 | 584.17 |
| 2017-02-02 | 3,470 | 3,545 | 3,470 | 3,495 | 28,200 | 582.50 |
| 2017-02-01 | 3,530 | 3,545 | 3,465 | 3,470 | 40,000 | 578.33 |
| 2017-01-31 | 3,510 | 3,595 | 3,500 | 3,545 | 46,700 | 590.83 |
| 2017-01-30 | 3,460 | 3,560 | 3,420 | 3,560 | 59,700 | 593.33 |
| 2017-01-27 | 3,500 | 3,530 | 3,465 | 3,510 | 42,500 | 585 |
| 2017-01-26 | 3,480 | 3,510 | 3,460 | 3,485 | 40,300 | 580.83 |
| 2017-01-25 | 3,385 | 3,465 | 3,385 | 3,465 | 41,600 | 577.50 |
| 2017-01-24 | 3,310 | 3,370 | 3,305 | 3,370 | 19,700 | 561.67 |
| 2017-01-23 | 3,330 | 3,340 | 3,295 | 3,335 | 19,600 | 555.83 |
| 2017-01-20 | 3,315 | 3,350 | 3,295 | 3,325 | 25,400 | 554.17 |
| 2017-01-19 | 3,370 | 3,370 | 3,300 | 3,315 | 30,200 | 552.50 |
| 2017-01-18 | 3,310 | 3,330 | 3,265 | 3,330 | 32,700 | 555 |
| 2017-01-17 | 3,400 | 3,400 | 3,325 | 3,340 | 25,100 | 556.67 |
| 2017-01-16 | 3,375 | 3,410 | 3,345 | 3,390 | 24,100 | 565 |
| 2017-01-13 | 3,365 | 3,415 | 3,355 | 3,375 | 49,100 | 562.50 |
| 2017-01-12 | 3,465 | 3,470 | 3,365 | 3,400 | 48,900 | 566.67 |
| 2017-01-11 | 3,555 | 3,570 | 3,460 | 3,465 | 38,400 | 577.50 |
| 2017-01-10 | 3,565 | 3,605 | 3,470 | 3,530 | 57,800 | 588.33 |
| 2017-01-06 | 3,450 | 3,535 | 3,435 | 3,520 | 61,800 | 586.67 |
| 2017-01-05 | 3,390 | 3,495 | 3,365 | 3,485 | 82,400 | 580.83 |
| 2017-01-04 | 3,280 | 3,370 | 3,280 | 3,365 | 56,400 | 560.83 |
分割・併合履歴 ： [2019-09-27]1株→2株 [2017-09-27]1株→3株 [2012-03-28]1株→300株