3914 JIG-SAW(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 | 5,120 | 5,170 | 5,120 | 5,140 | 19,800 | 5,140 |
| 2017-12-28 | 5,170 | 5,240 | 5,110 | 5,120 | 38,100 | 5,120 |
| 2017-12-27 | 5,000 | 5,170 | 5,000 | 5,120 | 46,600 | 5,120 |
| 2017-12-26 | 5,000 | 5,070 | 4,980 | 4,980 | 62,200 | 4,980 |
| 2017-12-25 | 5,150 | 5,200 | 5,050 | 5,050 | 64,800 | 5,050 |
| 2017-12-22 | 4,970 | 5,190 | 4,965 | 5,190 | 83,800 | 5,190 |
| 2017-12-21 | 4,980 | 4,995 | 4,915 | 4,960 | 85,000 | 4,960 |
| 2017-12-20 | 5,140 | 5,150 | 5,010 | 5,030 | 60,100 | 5,030 |
| 2017-12-19 | 5,230 | 5,240 | 5,130 | 5,160 | 45,900 | 5,160 |
| 2017-12-18 | 5,250 | 5,260 | 5,210 | 5,220 | 38,800 | 5,220 |
| 2017-12-15 | 5,290 | 5,290 | 5,220 | 5,240 | 31,500 | 5,240 |
| 2017-12-14 | 5,260 | 5,300 | 5,250 | 5,300 | 25,000 | 5,300 |
| 2017-12-13 | 5,320 | 5,350 | 5,250 | 5,260 | 53,200 | 5,260 |
| 2017-12-12 | 5,330 | 5,360 | 5,310 | 5,330 | 23,500 | 5,330 |
| 2017-12-11 | 5,340 | 5,340 | 5,300 | 5,320 | 28,800 | 5,320 |
| 2017-12-08 | 5,330 | 5,330 | 5,270 | 5,320 | 26,100 | 5,320 |
| 2017-12-07 | 5,280 | 5,330 | 5,280 | 5,290 | 16,700 | 5,290 |
| 2017-12-06 | 5,290 | 5,360 | 5,230 | 5,280 | 47,700 | 5,280 |
| 2017-12-05 | 5,440 | 5,440 | 5,300 | 5,330 | 44,300 | 5,330 |
| 2017-12-04 | 5,470 | 5,490 | 5,410 | 5,410 | 17,800 | 5,410 |
| 2017-12-01 | 5,460 | 5,480 | 5,380 | 5,470 | 26,200 | 5,470 |
| 2017-11-30 | 5,480 | 5,500 | 5,380 | 5,430 | 41,700 | 5,430 |
| 2017-11-29 | 5,540 | 5,550 | 5,480 | 5,480 | 21,500 | 5,480 |
| 2017-11-28 | 5,540 | 5,560 | 5,490 | 5,550 | 25,500 | 5,550 |
| 2017-11-27 | 5,560 | 5,580 | 5,530 | 5,540 | 16,100 | 5,540 |
| 2017-11-24 | 5,500 | 5,560 | 5,500 | 5,530 | 18,400 | 5,530 |
| 2017-11-22 | 5,580 | 5,590 | 5,500 | 5,560 | 28,100 | 5,560 |
| 2017-11-21 | 5,530 | 5,620 | 5,520 | 5,570 | 53,100 | 5,570 |
| 2017-11-20 | 5,550 | 5,590 | 5,470 | 5,490 | 33,400 | 5,490 |
| 2017-11-17 | 5,370 | 5,520 | 5,370 | 5,490 | 34,400 | 5,490 |
| 2017-11-16 | 5,200 | 5,440 | 5,190 | 5,370 | 45,400 | 5,370 |
| 2017-11-15 | 5,440 | 5,450 | 5,220 | 5,260 | 109,700 | 5,260 |
| 2017-11-13 | 5,700 | 5,700 | 5,560 | 5,590 | 62,500 | 5,590 |
| 2017-11-10 | 5,700 | 5,740 | 5,690 | 5,720 | 35,100 | 5,720 |
| 2017-11-09 | 5,840 | 5,840 | 5,750 | 5,780 | 45,700 | 5,780 |
| 2017-11-08 | 5,780 | 5,860 | 5,740 | 5,850 | 43,600 | 5,850 |
| 2017-11-07 | 5,870 | 5,890 | 5,750 | 5,780 | 88,000 | 5,780 |
| 2017-11-06 | 5,940 | 5,950 | 5,890 | 5,890 | 37,300 | 5,890 |
| 2017-11-02 | 5,980 | 5,990 | 5,910 | 5,930 | 36,700 | 5,930 |
| 2017-11-01 | 6,010 | 6,010 | 5,960 | 5,990 | 39,000 | 5,990 |
| 2017-10-31 | 6,030 | 6,070 | 5,980 | 6,010 | 37,700 | 6,010 |
| 2017-10-30 | 6,000 | 6,050 | 5,970 | 6,050 | 37,200 | 6,050 |
| 2017-10-27 | 5,940 | 5,980 | 5,940 | 5,980 | 14,400 | 5,980 |
| 2017-10-26 | 5,950 | 5,960 | 5,920 | 5,940 | 19,100 | 5,940 |
| 2017-10-25 | 6,010 | 6,040 | 5,950 | 5,950 | 26,300 | 5,950 |
| 2017-10-24 | 6,020 | 6,030 | 5,980 | 6,000 | 19,300 | 6,000 |
| 2017-10-23 | 5,980 | 6,020 | 5,940 | 6,010 | 32,900 | 6,010 |
| 2017-10-20 | 5,950 | 5,950 | 5,910 | 5,930 | 14,800 | 5,930 |
| 2017-10-19 | 5,900 | 5,950 | 5,900 | 5,950 | 22,800 | 5,950 |
| 2017-10-18 | 5,930 | 5,950 | 5,900 | 5,900 | 33,400 | 5,900 |
| 2017-10-17 | 5,920 | 5,930 | 5,900 | 5,930 | 19,500 | 5,930 |
| 2017-10-16 | 5,960 | 6,000 | 5,900 | 5,910 | 33,900 | 5,910 |
| 2017-10-13 | 5,880 | 6,100 | 5,870 | 5,940 | 86,100 | 5,940 |
| 2017-10-12 | 5,900 | 5,930 | 5,880 | 5,900 | 27,200 | 5,900 |
| 2017-10-11 | 5,960 | 6,000 | 5,890 | 5,910 | 48,900 | 5,910 |
| 2017-10-10 | 6,000 | 6,010 | 5,940 | 5,970 | 21,400 | 5,970 |
| 2017-10-06 | 6,000 | 6,000 | 5,960 | 5,960 | 18,100 | 5,960 |
| 2017-10-05 | 6,010 | 6,020 | 5,960 | 5,960 | 20,800 | 5,960 |
| 2017-10-04 | 6,010 | 6,040 | 5,970 | 6,010 | 48,400 | 6,010 |
| 2017-10-03 | 6,050 | 6,060 | 6,000 | 6,020 | 32,100 | 6,020 |
| 2017-10-02 | 6,070 | 6,090 | 6,010 | 6,030 | 46,900 | 6,030 |
| 2017-09-29 | 6,050 | 6,080 | 5,960 | 6,010 | 53,500 | 6,010 |
| 2017-09-28 | 6,100 | 6,160 | 6,050 | 6,050 | 46,100 | 6,050 |
| 2017-09-27 | 5,890 | 6,090 | 5,890 | 6,030 | 83,900 | 6,030 |
| 2017-09-26 | 5,920 | 5,930 | 5,870 | 5,890 | 24,900 | 5,890 |
| 2017-09-25 | 5,880 | 5,910 | 5,860 | 5,870 | 20,300 | 5,870 |
| 2017-09-22 | 5,930 | 5,930 | 5,850 | 5,880 | 45,800 | 5,880 |
| 2017-09-21 | 5,910 | 6,000 | 5,900 | 5,930 | 33,700 | 5,930 |
| 2017-09-20 | 5,940 | 5,960 | 5,900 | 5,910 | 34,500 | 5,910 |
| 2017-09-19 | 5,970 | 6,000 | 5,950 | 5,950 | 33,700 | 5,950 |
| 2017-09-15 | 5,900 | 5,940 | 5,880 | 5,930 | 32,900 | 5,930 |
| 2017-09-14 | 6,000 | 6,020 | 5,910 | 5,910 | 34,600 | 5,910 |
| 2017-09-13 | 6,030 | 6,040 | 6,000 | 6,000 | 18,300 | 6,000 |
| 2017-09-12 | 5,970 | 6,040 | 5,970 | 6,010 | 40,200 | 6,010 |
| 2017-09-11 | 5,990 | 6,030 | 5,960 | 5,970 | 34,900 | 5,970 |
| 2017-09-08 | 5,980 | 6,020 | 5,930 | 5,990 | 48,000 | 5,990 |
| 2017-09-07 | 6,090 | 6,090 | 6,000 | 6,030 | 25,700 | 6,030 |
| 2017-09-06 | 5,900 | 6,070 | 5,870 | 6,030 | 44,400 | 6,030 |
| 2017-09-05 | 6,150 | 6,190 | 5,950 | 5,980 | 82,200 | 5,980 |
| 2017-09-04 | 6,150 | 6,150 | 6,050 | 6,050 | 36,000 | 6,050 |
| 2017-09-01 | 6,110 | 6,180 | 6,090 | 6,160 | 28,000 | 6,160 |
| 2017-08-31 | 6,150 | 6,220 | 6,110 | 6,130 | 50,800 | 6,130 |
| 2017-08-30 | 6,080 | 6,110 | 6,050 | 6,100 | 20,100 | 6,100 |
| 2017-08-29 | 6,030 | 6,050 | 6,010 | 6,030 | 20,300 | 6,030 |
| 2017-08-28 | 6,080 | 6,090 | 6,040 | 6,070 | 17,100 | 6,070 |
| 2017-08-25 | 6,120 | 6,120 | 6,080 | 6,080 | 22,700 | 6,080 |
| 2017-08-24 | 6,070 | 6,130 | 6,050 | 6,100 | 27,700 | 6,100 |
| 2017-08-23 | 6,020 | 6,060 | 6,020 | 6,060 | 22,400 | 6,060 |
| 2017-08-22 | 6,010 | 6,040 | 6,010 | 6,030 | 26,100 | 6,030 |
| 2017-08-21 | 6,060 | 6,070 | 6,010 | 6,030 | 17,900 | 6,030 |
| 2017-08-18 | 6,050 | 6,070 | 6,020 | 6,030 | 42,900 | 6,030 |
| 2017-08-17 | 6,120 | 6,120 | 6,070 | 6,090 | 37,700 | 6,090 |
| 2017-08-16 | 6,040 | 6,120 | 6,030 | 6,120 | 36,500 | 6,120 |
| 2017-08-15 | 6,040 | 6,090 | 6,020 | 6,050 | 31,700 | 6,050 |
| 2017-08-14 | 6,060 | 6,070 | 6,010 | 6,020 | 53,900 | 6,020 |
| 2017-08-10 | 6,080 | 6,160 | 6,070 | 6,100 | 57,700 | 6,100 |
| 2017-08-09 | 6,300 | 6,320 | 6,120 | 6,170 | 96,200 | 6,170 |
| 2017-08-08 | 6,300 | 6,580 | 6,300 | 6,300 | 123,500 | 6,300 |
| 2017-08-07 | 6,320 | 6,360 | 6,290 | 6,320 | 27,400 | 6,320 |
| 2017-08-04 | 6,340 | 6,350 | 6,290 | 6,310 | 27,600 | 6,310 |
| 2017-08-03 | 6,400 | 6,400 | 6,310 | 6,330 | 29,000 | 6,330 |
| 2017-08-02 | 6,360 | 6,400 | 6,350 | 6,380 | 21,600 | 6,380 |
| 2017-08-01 | 6,300 | 6,420 | 6,300 | 6,330 | 58,900 | 6,330 |
| 2017-07-31 | 6,610 | 6,620 | 6,330 | 6,360 | 79,100 | 6,360 |
| 2017-07-28 | 6,620 | 6,730 | 6,590 | 6,630 | 98,500 | 6,630 |
| 2017-07-27 | 6,620 | 6,670 | 6,620 | 6,630 | 42,700 | 6,630 |
| 2017-07-26 | 6,600 | 6,640 | 6,530 | 6,610 | 38,900 | 6,610 |
| 2017-07-25 | 6,640 | 6,670 | 6,560 | 6,590 | 64,500 | 6,590 |
| 2017-07-24 | 6,600 | 6,670 | 6,550 | 6,670 | 55,200 | 6,670 |
| 2017-07-21 | 6,550 | 6,630 | 6,510 | 6,580 | 58,500 | 6,580 |
| 2017-07-20 | 6,480 | 6,660 | 6,480 | 6,570 | 157,300 | 6,570 |
| 2017-07-19 | 6,470 | 6,490 | 6,430 | 6,470 | 31,700 | 6,470 |
| 2017-07-18 | 6,490 | 6,500 | 6,400 | 6,460 | 51,900 | 6,460 |
| 2017-07-14 | 6,320 | 6,440 | 6,310 | 6,440 | 50,500 | 6,440 |
| 2017-07-13 | 6,350 | 6,350 | 6,320 | 6,330 | 21,600 | 6,330 |
| 2017-07-12 | 6,350 | 6,370 | 6,320 | 6,320 | 34,600 | 6,320 |
| 2017-07-11 | 6,290 | 6,430 | 6,270 | 6,350 | 46,400 | 6,350 |
| 2017-07-10 | 6,270 | 6,300 | 6,260 | 6,290 | 34,600 | 6,290 |
| 2017-07-07 | 6,280 | 6,320 | 6,260 | 6,280 | 24,600 | 6,280 |
| 2017-07-06 | 6,300 | 6,350 | 6,280 | 6,320 | 35,600 | 6,320 |
| 2017-07-05 | 6,310 | 6,340 | 6,290 | 6,320 | 30,600 | 6,320 |
| 2017-07-04 | 6,370 | 6,380 | 6,300 | 6,310 | 45,800 | 6,310 |
| 2017-07-03 | 6,390 | 6,420 | 6,330 | 6,360 | 37,000 | 6,360 |
| 2017-06-30 | 6,300 | 6,350 | 6,300 | 6,340 | 31,000 | 6,340 |
| 2017-06-29 | 6,390 | 6,410 | 6,320 | 6,330 | 27,700 | 6,330 |
| 2017-06-28 | 6,560 | 6,560 | 6,350 | 6,350 | 58,800 | 6,350 |
| 2017-06-27 | 6,650 | 6,680 | 6,480 | 6,500 | 159,100 | 6,500 |
| 2017-06-26 | 6,310 | 6,460 | 6,310 | 6,450 | 56,500 | 6,450 |
| 2017-06-23 | 6,450 | 6,460 | 6,290 | 6,290 | 63,300 | 6,290 |
| 2017-06-22 | 6,250 | 6,440 | 6,250 | 6,420 | 82,700 | 6,420 |
| 2017-06-21 | 6,190 | 6,330 | 6,180 | 6,250 | 64,800 | 6,250 |
| 2017-06-20 | 6,210 | 6,220 | 6,170 | 6,190 | 26,000 | 6,190 |
| 2017-06-19 | 6,210 | 6,240 | 6,170 | 6,180 | 35,300 | 6,180 |
| 2017-06-16 | 6,150 | 6,200 | 6,150 | 6,180 | 24,800 | 6,180 |
| 2017-06-15 | 6,200 | 6,220 | 6,150 | 6,190 | 37,300 | 6,190 |
| 2017-06-14 | 6,240 | 6,250 | 6,200 | 6,230 | 20,700 | 6,230 |
| 2017-06-13 | 6,160 | 6,270 | 6,150 | 6,200 | 26,500 | 6,200 |
| 2017-06-12 | 6,220 | 6,230 | 6,170 | 6,180 | 46,900 | 6,180 |
| 2017-06-09 | 6,330 | 6,330 | 6,230 | 6,230 | 49,400 | 6,230 |
| 2017-06-08 | 6,290 | 6,330 | 6,230 | 6,230 | 29,700 | 6,230 |
| 2017-06-07 | 6,210 | 6,320 | 6,210 | 6,310 | 39,600 | 6,310 |
| 2017-06-06 | 6,370 | 6,370 | 6,250 | 6,270 | 51,400 | 6,270 |
| 2017-06-05 | 6,410 | 6,450 | 6,370 | 6,370 | 31,900 | 6,370 |
| 2017-06-02 | 6,420 | 6,480 | 6,400 | 6,440 | 43,400 | 6,440 |
| 2017-06-01 | 6,380 | 6,480 | 6,370 | 6,450 | 62,000 | 6,450 |
| 2017-05-31 | 6,350 | 6,380 | 6,320 | 6,340 | 31,400 | 6,340 |
| 2017-05-30 | 6,460 | 6,460 | 6,320 | 6,390 | 43,100 | 6,390 |
| 2017-05-29 | 6,490 | 6,500 | 6,400 | 6,480 | 71,700 | 6,480 |
| 2017-05-26 | 6,400 | 6,480 | 6,400 | 6,400 | 51,800 | 6,400 |
| 2017-05-25 | 6,440 | 6,450 | 6,360 | 6,390 | 48,300 | 6,390 |
| 2017-05-24 | 6,440 | 6,470 | 6,400 | 6,450 | 66,600 | 6,450 |
| 2017-05-23 | 6,230 | 6,480 | 6,230 | 6,370 | 122,200 | 6,370 |
| 2017-05-22 | 6,170 | 6,280 | 6,160 | 6,220 | 43,500 | 6,220 |
| 2017-05-19 | 6,200 | 6,200 | 6,140 | 6,150 | 21,000 | 6,150 |
| 2017-05-18 | 6,100 | 6,190 | 6,090 | 6,140 | 51,700 | 6,140 |
| 2017-05-17 | 6,270 | 6,270 | 6,220 | 6,260 | 32,100 | 6,260 |
| 2017-05-16 | 6,300 | 6,320 | 6,270 | 6,280 | 26,900 | 6,280 |
| 2017-05-15 | 6,490 | 6,500 | 6,250 | 6,260 | 82,600 | 6,260 |
| 2017-05-12 | 6,590 | 6,590 | 6,420 | 6,420 | 49,900 | 6,420 |
| 2017-05-11 | 6,530 | 6,730 | 6,490 | 6,570 | 139,300 | 6,570 |
| 2017-05-10 | 6,500 | 6,590 | 6,330 | 6,440 | 112,900 | 6,440 |
| 2017-05-09 | 6,380 | 6,520 | 6,330 | 6,520 | 72,500 | 6,520 |
| 2017-05-08 | 6,350 | 6,350 | 6,260 | 6,300 | 39,200 | 6,300 |
| 2017-05-02 | 6,270 | 6,290 | 6,230 | 6,240 | 30,300 | 6,240 |
| 2017-05-01 | 6,190 | 6,380 | 6,150 | 6,310 | 57,600 | 6,310 |
| 2017-04-28 | 6,230 | 6,280 | 6,160 | 6,190 | 37,700 | 6,190 |
| 2017-04-27 | 6,150 | 6,200 | 6,130 | 6,180 | 31,700 | 6,180 |
| 2017-04-26 | 6,140 | 6,200 | 6,140 | 6,160 | 31,300 | 6,160 |
| 2017-04-25 | 6,200 | 6,250 | 6,090 | 6,110 | 37,700 | 6,110 |
| 2017-04-24 | 6,190 | 6,190 | 6,080 | 6,130 | 51,500 | 6,130 |
| 2017-04-21 | 6,230 | 6,250 | 6,170 | 6,170 | 22,200 | 6,170 |
| 2017-04-20 | 6,180 | 6,220 | 6,150 | 6,160 | 21,900 | 6,160 |
| 2017-04-19 | 6,130 | 6,230 | 6,120 | 6,160 | 27,400 | 6,160 |
| 2017-04-18 | 6,250 | 6,280 | 6,150 | 6,180 | 35,100 | 6,180 |
| 2017-04-17 | 5,970 | 6,160 | 5,970 | 6,150 | 37,600 | 6,150 |
| 2017-04-14 | 6,010 | 6,170 | 5,920 | 5,960 | 48,300 | 5,960 |
| 2017-04-13 | 5,810 | 6,080 | 5,750 | 6,010 | 65,500 | 6,010 |
| 2017-04-12 | 6,050 | 6,110 | 5,920 | 5,950 | 108,100 | 5,950 |
| 2017-04-11 | 6,250 | 6,260 | 6,140 | 6,150 | 49,200 | 6,150 |
| 2017-04-10 | 6,240 | 6,420 | 6,230 | 6,280 | 49,000 | 6,280 |
| 2017-04-07 | 6,180 | 6,350 | 6,130 | 6,230 | 60,800 | 6,230 |
| 2017-04-06 | 6,180 | 6,200 | 6,110 | 6,160 | 44,200 | 6,160 |
| 2017-04-05 | 6,250 | 6,340 | 6,140 | 6,250 | 54,800 | 6,250 |
| 2017-04-04 | 6,490 | 6,490 | 6,180 | 6,270 | 106,400 | 6,270 |
| 2017-04-03 | 6,700 | 6,780 | 6,480 | 6,510 | 91,900 | 6,510 |
| 2017-03-31 | 6,780 | 6,820 | 6,690 | 6,690 | 66,900 | 6,690 |
| 2017-03-30 | 6,800 | 6,980 | 6,650 | 6,690 | 212,500 | 6,690 |
| 2017-03-29 | 6,590 | 6,750 | 6,520 | 6,730 | 88,700 | 6,730 |
| 2017-03-28 | 6,690 | 6,730 | 6,450 | 6,560 | 90,900 | 6,560 |
| 2017-03-27 | 6,700 | 6,770 | 6,600 | 6,690 | 110,800 | 6,690 |
| 2017-03-24 | 6,610 | 6,670 | 6,520 | 6,570 | 109,000 | 6,570 |
| 2017-03-23 | 6,220 | 6,750 | 6,190 | 6,460 | 143,700 | 6,460 |
| 2017-03-22 | 6,150 | 6,200 | 6,100 | 6,190 | 30,200 | 6,190 |
| 2017-03-21 | 6,160 | 6,420 | 6,160 | 6,220 | 82,600 | 6,220 |
| 2017-03-17 | 6,050 | 6,210 | 6,040 | 6,200 | 47,500 | 6,200 |
| 2017-03-16 | 6,010 | 6,070 | 6,010 | 6,030 | 38,900 | 6,030 |
| 2017-03-15 | 6,190 | 6,220 | 6,080 | 6,080 | 48,700 | 6,080 |
| 2017-03-14 | 6,200 | 6,200 | 6,120 | 6,170 | 36,500 | 6,170 |
| 2017-03-13 | 6,350 | 6,370 | 6,230 | 6,230 | 54,200 | 6,230 |
| 2017-03-10 | 6,400 | 6,490 | 6,340 | 6,360 | 63,700 | 6,360 |
| 2017-03-09 | 6,160 | 6,320 | 6,120 | 6,320 | 55,100 | 6,320 |
| 2017-03-08 | 6,270 | 6,290 | 6,180 | 6,180 | 68,300 | 6,180 |
| 2017-03-07 | 6,330 | 6,400 | 6,300 | 6,300 | 63,700 | 6,300 |
| 2017-03-06 | 6,530 | 6,550 | 6,400 | 6,420 | 59,900 | 6,420 |
| 2017-03-03 | 6,600 | 6,600 | 6,540 | 6,540 | 24,400 | 6,540 |
| 2017-03-02 | 6,640 | 6,690 | 6,580 | 6,590 | 37,600 | 6,590 |
| 2017-03-01 | 6,580 | 6,640 | 6,510 | 6,590 | 57,100 | 6,590 |
| 2017-02-28 | 6,700 | 6,760 | 6,580 | 6,580 | 72,800 | 6,580 |
| 2017-02-27 | 6,700 | 6,770 | 6,680 | 6,680 | 34,200 | 6,680 |
| 2017-02-24 | 6,640 | 6,860 | 6,630 | 6,700 | 112,700 | 6,700 |
| 2017-02-23 | 6,690 | 6,700 | 6,640 | 6,650 | 40,800 | 6,650 |
| 2017-02-22 | 6,700 | 6,800 | 6,670 | 6,690 | 70,900 | 6,690 |
| 2017-02-21 | 6,700 | 6,760 | 6,690 | 6,700 | 29,100 | 6,700 |
| 2017-02-20 | 6,770 | 6,780 | 6,730 | 6,730 | 35,300 | 6,730 |
| 2017-02-17 | 6,700 | 6,810 | 6,690 | 6,790 | 62,700 | 6,790 |
| 2017-02-16 | 6,710 | 6,740 | 6,670 | 6,710 | 35,600 | 6,710 |
| 2017-02-15 | 6,780 | 6,810 | 6,720 | 6,720 | 49,700 | 6,720 |
| 2017-02-14 | 6,850 | 6,880 | 6,740 | 6,760 | 78,200 | 6,760 |
| 2017-02-13 | 6,820 | 6,980 | 6,810 | 6,870 | 77,500 | 6,870 |
| 2017-02-10 | 7,150 | 7,300 | 6,810 | 6,840 | 230,400 | 6,840 |
| 2017-02-09 | 6,810 | 7,110 | 6,810 | 6,980 | 133,100 | 6,980 |
| 2017-02-08 | 6,890 | 6,920 | 6,830 | 6,850 | 36,700 | 6,850 |
| 2017-02-07 | 6,950 | 6,970 | 6,780 | 6,850 | 68,200 | 6,850 |
| 2017-02-06 | 6,750 | 6,950 | 6,680 | 6,930 | 99,500 | 6,930 |
| 2017-02-03 | 6,670 | 6,710 | 6,620 | 6,650 | 52,100 | 6,650 |
| 2017-02-02 | 6,670 | 6,770 | 6,640 | 6,670 | 52,700 | 6,670 |
| 2017-02-01 | 6,770 | 6,810 | 6,680 | 6,700 | 80,500 | 6,700 |
| 2017-01-31 | 6,910 | 6,920 | 6,770 | 6,810 | 106,200 | 6,810 |
| 2017-01-30 | 6,950 | 7,040 | 6,890 | 6,960 | 66,300 | 6,960 |
| 2017-01-27 | 7,050 | 7,130 | 6,840 | 6,930 | 99,200 | 6,930 |
| 2017-01-26 | 7,070 | 7,100 | 6,950 | 7,040 | 105,500 | 7,040 |
| 2017-01-25 | 7,130 | 7,330 | 6,930 | 6,950 | 259,900 | 6,950 |
| 2017-01-24 | 6,920 | 7,410 | 6,820 | 7,190 | 449,600 | 7,190 |
| 2017-01-23 | 6,650 | 6,820 | 6,610 | 6,790 | 60,100 | 6,790 |
| 2017-01-20 | 6,800 | 6,840 | 6,690 | 6,720 | 55,000 | 6,720 |
| 2017-01-19 | 6,740 | 6,890 | 6,670 | 6,760 | 76,100 | 6,760 |
| 2017-01-18 | 6,620 | 6,700 | 6,500 | 6,620 | 134,400 | 6,620 |
| 2017-01-17 | 6,900 | 6,980 | 6,710 | 6,720 | 118,100 | 6,720 |
| 2017-01-16 | 7,150 | 7,160 | 6,910 | 6,930 | 94,000 | 6,930 |
| 2017-01-13 | 7,110 | 7,260 | 6,960 | 7,080 | 146,100 | 7,080 |
| 2017-01-12 | 6,910 | 7,200 | 6,670 | 7,110 | 236,800 | 7,110 |
| 2017-01-11 | 7,230 | 7,230 | 6,920 | 6,920 | 155,900 | 6,920 |
| 2017-01-10 | 7,450 | 7,470 | 6,950 | 7,110 | 344,900 | 7,110 |
| 2017-01-06 | 6,970 | 7,520 | 6,890 | 7,200 | 843,100 | 7,200 |
| 2017-01-05 | 6,310 | 7,060 | 6,260 | 6,860 | 589,900 | 6,860 |
| 2017-01-04 | 6,250 | 6,480 | 6,210 | 6,210 | 154,200 | 6,210 |
分割・併合履歴 ： [2015-12-28]1株→2株