3925 (株)ダブルスタンダード 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 | 7,190 | 7,260 | 6,970 | 7,100 | 17,100 | 1,775 |
| 2017-12-28 | 7,360 | 7,490 | 7,140 | 7,140 | 20,600 | 1,785 |
| 2017-12-27 | 6,950 | 7,400 | 6,910 | 7,380 | 26,400 | 1,845 |
| 2017-12-26 | 6,940 | 7,050 | 6,890 | 6,950 | 11,700 | 1,737.50 |
| 2017-12-25 | 7,050 | 7,270 | 6,900 | 6,960 | 17,200 | 1,740 |
| 2017-12-22 | 6,950 | 7,110 | 6,900 | 7,050 | 15,800 | 1,762.50 |
| 2017-12-21 | 7,160 | 7,190 | 6,830 | 7,030 | 35,400 | 1,757.50 |
| 2017-12-20 | 7,260 | 7,310 | 7,070 | 7,150 | 20,200 | 1,787.50 |
| 2017-12-19 | 7,000 | 7,440 | 6,860 | 7,260 | 61,100 | 1,815 |
| 2017-12-18 | 7,600 | 7,600 | 7,010 | 7,030 | 45,500 | 1,757.50 |
| 2017-12-15 | 7,150 | 7,600 | 7,100 | 7,200 | 81,200 | 1,800 |
| 2017-12-14 | 7,100 | 7,150 | 6,870 | 7,110 | 35,700 | 1,777.50 |
| 2017-12-13 | 6,790 | 7,150 | 6,600 | 7,090 | 62,500 | 1,772.50 |
| 2017-12-12 | 6,640 | 7,100 | 6,550 | 6,810 | 89,800 | 1,702.50 |
| 2017-12-11 | 6,120 | 6,690 | 6,120 | 6,540 | 89,500 | 1,635 |
| 2017-12-08 | 6,160 | 6,190 | 5,930 | 6,120 | 18,400 | 1,530 |
| 2017-12-07 | 6,030 | 6,160 | 5,930 | 6,090 | 20,700 | 1,522.50 |
| 2017-12-06 | 6,230 | 6,260 | 5,880 | 5,900 | 46,500 | 1,475 |
| 2017-12-05 | 6,130 | 6,300 | 5,850 | 6,150 | 75,200 | 1,537.50 |
| 2017-12-04 | 5,840 | 6,710 | 5,800 | 6,310 | 182,000 | 1,577.50 |
| 2017-12-01 | 5,820 | 5,880 | 5,670 | 5,710 | 6,800 | 1,427.50 |
| 2017-11-30 | 5,710 | 5,900 | 5,520 | 5,820 | 20,500 | 1,455 |
| 2017-11-29 | 5,790 | 5,790 | 5,690 | 5,740 | 10,600 | 1,435 |
| 2017-11-28 | 5,810 | 5,810 | 5,670 | 5,790 | 14,500 | 1,447.50 |
| 2017-11-27 | 5,990 | 6,000 | 5,750 | 5,810 | 25,000 | 1,452.50 |
| 2017-11-24 | 6,050 | 6,090 | 5,900 | 6,020 | 18,800 | 1,505 |
| 2017-11-22 | 5,910 | 6,070 | 5,900 | 6,030 | 37,700 | 1,507.50 |
| 2017-11-21 | 5,880 | 5,880 | 5,710 | 5,830 | 20,100 | 1,457.50 |
| 2017-11-20 | 5,750 | 5,920 | 5,700 | 5,880 | 30,900 | 1,470 |
| 2017-11-17 | 5,380 | 5,780 | 5,380 | 5,650 | 47,300 | 1,412.50 |
| 2017-11-16 | 5,110 | 5,330 | 5,000 | 5,330 | 18,000 | 1,332.50 |
| 2017-11-15 | 5,290 | 5,290 | 4,990 | 5,170 | 27,200 | 1,292.50 |
| 2017-11-14 | 5,400 | 5,690 | 5,200 | 5,310 | 89,200 | 1,327.50 |
| 2017-11-13 | 5,190 | 5,200 | 5,100 | 5,100 | 13,500 | 1,275 |
| 2017-11-10 | 5,000 | 5,150 | 4,960 | 5,150 | 11,700 | 1,287.50 |
| 2017-11-09 | 5,030 | 5,050 | 4,955 | 5,000 | 13,300 | 1,250 |
| 2017-11-08 | 5,100 | 5,100 | 5,010 | 5,030 | 4,200 | 1,257.50 |
| 2017-11-07 | 5,010 | 5,100 | 4,980 | 5,100 | 9,500 | 1,275 |
| 2017-11-06 | 5,110 | 5,110 | 4,980 | 5,050 | 9,100 | 1,262.50 |
| 2017-11-02 | 5,210 | 5,250 | 5,070 | 5,080 | 9,900 | 1,270 |
| 2017-11-01 | 5,230 | 5,250 | 5,160 | 5,220 | 12,900 | 1,305 |
| 2017-10-31 | 5,240 | 5,250 | 5,110 | 5,230 | 10,000 | 1,307.50 |
| 2017-10-30 | 5,110 | 5,200 | 5,080 | 5,200 | 10,200 | 1,300 |
| 2017-10-27 | 5,080 | 5,150 | 5,040 | 5,120 | 7,900 | 1,280 |
| 2017-10-26 | 5,040 | 5,160 | 5,040 | 5,060 | 8,800 | 1,265 |
| 2017-10-25 | 5,190 | 5,210 | 5,000 | 5,050 | 26,600 | 1,262.50 |
| 2017-10-24 | 5,020 | 5,260 | 5,000 | 5,240 | 24,400 | 1,310 |
| 2017-10-23 | 4,975 | 5,050 | 4,890 | 5,000 | 12,200 | 1,250 |
| 2017-10-20 | 4,870 | 4,880 | 4,795 | 4,860 | 16,300 | 1,215 |
| 2017-10-19 | 4,940 | 4,945 | 4,865 | 4,885 | 6,900 | 1,221.25 |
| 2017-10-18 | 5,000 | 5,010 | 4,900 | 4,940 | 11,100 | 1,235 |
| 2017-10-17 | 4,920 | 5,050 | 4,775 | 5,050 | 25,600 | 1,262.50 |
| 2017-10-16 | 5,000 | 5,010 | 4,915 | 4,945 | 12,100 | 1,236.25 |
| 2017-10-13 | 5,050 | 5,060 | 4,970 | 5,000 | 10,200 | 1,250 |
| 2017-10-12 | 5,170 | 5,180 | 5,030 | 5,050 | 14,600 | 1,262.50 |
| 2017-10-11 | 5,390 | 5,390 | 5,150 | 5,180 | 11,600 | 1,295 |
| 2017-10-10 | 5,230 | 5,350 | 5,150 | 5,330 | 11,000 | 1,332.50 |
| 2017-10-06 | 5,170 | 5,220 | 5,060 | 5,180 | 10,100 | 1,295 |
| 2017-10-05 | 5,310 | 5,330 | 5,140 | 5,210 | 16,500 | 1,302.50 |
| 2017-10-04 | 5,530 | 5,540 | 5,260 | 5,290 | 21,700 | 1,322.50 |
| 2017-10-03 | 5,540 | 5,540 | 5,480 | 5,500 | 4,400 | 1,375 |
| 2017-10-02 | 5,480 | 5,620 | 5,480 | 5,540 | 9,100 | 1,385 |
| 2017-09-29 | 5,660 | 5,660 | 5,450 | 5,510 | 11,300 | 1,377.50 |
| 2017-09-28 | 5,760 | 5,760 | 5,560 | 5,650 | 8,500 | 1,412.50 |
| 2017-09-27 | 5,630 | 5,690 | 5,560 | 5,660 | 7,000 | 1,415 |
| 2017-09-26 | 5,650 | 5,700 | 5,510 | 5,660 | 11,900 | 1,415 |
| 2017-09-25 | 5,480 | 5,670 | 5,480 | 5,670 | 12,200 | 1,417.50 |
| 2017-09-22 | 5,630 | 5,680 | 5,440 | 5,500 | 29,700 | 1,375 |
| 2017-09-21 | 5,870 | 5,910 | 5,660 | 5,700 | 22,800 | 1,425 |
| 2017-09-20 | 5,890 | 5,930 | 5,730 | 5,860 | 12,700 | 1,465 |
| 2017-09-19 | 5,970 | 5,970 | 5,880 | 5,900 | 11,500 | 1,475 |
| 2017-09-15 | 5,660 | 5,820 | 5,660 | 5,770 | 13,000 | 1,442.50 |
| 2017-09-14 | 5,940 | 5,950 | 5,740 | 5,760 | 13,300 | 1,440 |
| 2017-09-13 | 5,940 | 6,030 | 5,880 | 5,880 | 9,600 | 1,470 |
| 2017-09-12 | 6,120 | 6,140 | 5,900 | 5,950 | 17,200 | 1,487.50 |
| 2017-09-11 | 5,700 | 6,070 | 5,700 | 5,920 | 29,600 | 1,480 |
| 2017-09-08 | 5,590 | 5,800 | 5,530 | 5,600 | 14,800 | 1,400 |
| 2017-09-07 | 5,740 | 5,750 | 5,450 | 5,690 | 21,800 | 1,422.50 |
| 2017-09-06 | 5,420 | 5,760 | 5,420 | 5,690 | 24,200 | 1,422.50 |
| 2017-09-05 | 5,920 | 6,020 | 5,400 | 5,650 | 57,300 | 1,412.50 |
| 2017-09-04 | 6,120 | 6,300 | 5,790 | 5,900 | 51,200 | 1,475 |
| 2017-09-01 | 5,970 | 6,170 | 5,860 | 6,090 | 26,100 | 1,522.50 |
| 2017-08-31 | 5,990 | 6,180 | 5,950 | 5,980 | 37,700 | 1,495 |
| 2017-08-30 | 6,180 | 6,180 | 5,890 | 5,980 | 38,800 | 1,495 |
| 2017-08-29 | 6,080 | 6,240 | 6,050 | 6,080 | 29,200 | 1,520 |
| 2017-08-28 | 6,000 | 6,200 | 5,720 | 6,200 | 53,200 | 1,550 |
| 2017-08-25 | 6,240 | 6,250 | 5,860 | 5,900 | 79,600 | 1,475 |
| 2017-08-24 | 6,090 | 6,390 | 5,700 | 6,340 | 137,100 | 1,585 |
| 2017-08-23 | 5,500 | 6,420 | 5,430 | 6,070 | 176,700 | 1,517.50 |
| 2017-08-22 | 5,570 | 5,670 | 5,250 | 5,420 | 56,100 | 1,355 |
| 2017-08-21 | 5,540 | 5,740 | 5,400 | 5,670 | 43,000 | 1,417.50 |
| 2017-08-18 | 5,300 | 5,700 | 5,250 | 5,520 | 61,200 | 1,380 |
| 2017-08-17 | 5,300 | 5,460 | 5,120 | 5,420 | 79,100 | 1,355 |
| 2017-08-16 | 4,900 | 5,410 | 4,885 | 5,370 | 107,000 | 1,342.50 |
| 2017-08-15 | 4,600 | 4,925 | 4,590 | 4,870 | 65,300 | 1,217.50 |
| 2017-08-14 | 4,500 | 4,580 | 4,400 | 4,530 | 16,400 | 1,132.50 |
| 2017-08-10 | 4,680 | 4,690 | 4,515 | 4,535 | 11,300 | 1,133.75 |
| 2017-08-09 | 4,775 | 4,775 | 4,625 | 4,680 | 15,700 | 1,170 |
| 2017-08-08 | 4,910 | 4,940 | 4,705 | 4,775 | 18,700 | 1,193.75 |
| 2017-08-07 | 4,725 | 4,900 | 4,645 | 4,900 | 24,600 | 1,225 |
| 2017-08-04 | 4,490 | 4,725 | 4,455 | 4,680 | 16,200 | 1,170 |
| 2017-08-03 | 4,590 | 4,590 | 4,405 | 4,420 | 12,900 | 1,105 |
| 2017-08-02 | 4,600 | 4,625 | 4,475 | 4,550 | 10,100 | 1,137.50 |
| 2017-08-01 | 4,525 | 4,555 | 4,400 | 4,415 | 17,800 | 1,103.75 |
| 2017-07-31 | 4,605 | 4,645 | 4,460 | 4,525 | 16,600 | 1,131.25 |
| 2017-07-28 | 4,715 | 4,720 | 4,610 | 4,635 | 12,000 | 1,158.75 |
| 2017-07-27 | 4,675 | 4,745 | 4,580 | 4,710 | 13,800 | 1,177.50 |
| 2017-07-26 | 4,675 | 4,675 | 4,585 | 4,625 | 5,900 | 1,156.25 |
| 2017-07-25 | 4,645 | 4,665 | 4,545 | 4,640 | 7,700 | 1,160 |
| 2017-07-24 | 4,650 | 4,735 | 4,525 | 4,645 | 14,800 | 1,161.25 |
| 2017-07-21 | 4,755 | 4,815 | 4,655 | 4,690 | 21,000 | 1,172.50 |
| 2017-07-20 | 4,850 | 4,940 | 4,755 | 4,790 | 32,400 | 1,197.50 |
| 2017-07-19 | 4,740 | 4,870 | 4,735 | 4,850 | 33,000 | 1,212.50 |
| 2017-07-18 | 4,590 | 4,690 | 4,520 | 4,690 | 10,600 | 1,172.50 |
| 2017-07-14 | 4,680 | 4,680 | 4,550 | 4,590 | 8,400 | 1,147.50 |
| 2017-07-13 | 4,685 | 4,730 | 4,600 | 4,665 | 17,000 | 1,166.25 |
| 2017-07-12 | 4,450 | 4,740 | 4,405 | 4,720 | 40,800 | 1,180 |
| 2017-07-11 | 4,410 | 4,435 | 4,340 | 4,380 | 10,600 | 1,095 |
| 2017-07-10 | 4,400 | 4,430 | 4,325 | 4,400 | 12,100 | 1,100 |
| 2017-07-07 | 4,300 | 4,365 | 4,245 | 4,365 | 7,000 | 1,091.25 |
| 2017-07-06 | 4,320 | 4,360 | 4,240 | 4,310 | 14,700 | 1,077.50 |
| 2017-07-05 | 4,200 | 4,330 | 4,135 | 4,270 | 20,200 | 1,067.50 |
| 2017-07-04 | 4,420 | 4,460 | 4,170 | 4,210 | 37,600 | 1,052.50 |
| 2017-07-03 | 4,540 | 4,540 | 4,390 | 4,410 | 17,300 | 1,102.50 |
| 2017-06-30 | 4,435 | 4,540 | 4,395 | 4,520 | 22,300 | 1,130 |
| 2017-06-29 | 4,650 | 4,690 | 4,530 | 4,560 | 20,500 | 1,140 |
| 2017-06-28 | 4,810 | 4,810 | 4,595 | 4,630 | 38,700 | 1,157.50 |
| 2017-06-27 | 4,900 | 4,955 | 4,800 | 4,860 | 38,900 | 1,215 |
| 2017-06-26 | 4,755 | 5,000 | 4,650 | 4,975 | 40,500 | 1,243.75 |
| 2017-06-23 | 4,940 | 4,940 | 4,645 | 4,795 | 57,800 | 1,198.75 |
| 2017-06-22 | 4,625 | 4,870 | 4,550 | 4,870 | 68,100 | 1,217.50 |
| 2017-06-21 | 4,365 | 4,570 | 4,300 | 4,525 | 53,200 | 1,131.25 |
| 2017-06-20 | 4,345 | 4,370 | 4,270 | 4,355 | 18,000 | 1,088.75 |
| 2017-06-19 | 4,240 | 4,300 | 4,180 | 4,280 | 17,600 | 1,070 |
| 2017-06-16 | 4,260 | 4,370 | 4,215 | 4,230 | 25,100 | 1,057.50 |
| 2017-06-15 | 4,270 | 4,280 | 4,200 | 4,265 | 14,400 | 1,066.25 |
| 2017-06-14 | 4,220 | 4,275 | 4,185 | 4,275 | 10,000 | 1,068.75 |
| 2017-06-13 | 4,210 | 4,280 | 4,145 | 4,255 | 14,200 | 1,063.75 |
| 2017-06-12 | 4,275 | 4,275 | 4,180 | 4,240 | 19,400 | 1,060 |
| 2017-06-09 | 4,185 | 4,320 | 4,160 | 4,245 | 28,300 | 1,061.25 |
| 2017-06-08 | 4,190 | 4,210 | 4,145 | 4,145 | 8,100 | 1,036.25 |
| 2017-06-07 | 4,200 | 4,215 | 4,105 | 4,215 | 17,800 | 1,053.75 |
| 2017-06-06 | 4,165 | 4,200 | 4,010 | 4,200 | 26,100 | 1,050 |
| 2017-06-05 | 4,195 | 4,230 | 4,155 | 4,170 | 14,700 | 1,042.50 |
| 2017-06-02 | 4,200 | 4,220 | 4,100 | 4,125 | 15,100 | 1,031.25 |
| 2017-06-01 | 4,100 | 4,255 | 4,095 | 4,185 | 38,100 | 1,046.25 |
| 2017-05-31 | 4,000 | 4,075 | 4,000 | 4,075 | 23,300 | 1,018.75 |
| 2017-05-30 | 3,995 | 4,025 | 3,890 | 3,980 | 33,600 | 995 |
| 2017-05-29 | 4,000 | 4,035 | 3,985 | 3,985 | 13,700 | 996.25 |
| 2017-05-26 | 4,020 | 4,035 | 3,990 | 3,990 | 19,200 | 997.50 |
| 2017-05-25 | 4,010 | 4,065 | 3,970 | 4,020 | 20,700 | 1,005 |
| 2017-05-24 | 3,950 | 4,020 | 3,945 | 4,020 | 25,900 | 1,005 |
| 2017-05-23 | 3,980 | 3,985 | 3,905 | 3,950 | 10,500 | 987.50 |
| 2017-05-22 | 3,930 | 3,975 | 3,900 | 3,975 | 15,000 | 993.75 |
| 2017-05-19 | 3,775 | 3,895 | 3,770 | 3,895 | 18,300 | 973.75 |
| 2017-05-18 | 3,700 | 3,805 | 3,620 | 3,805 | 22,600 | 951.25 |
| 2017-05-17 | 3,820 | 3,825 | 3,775 | 3,810 | 15,500 | 952.50 |
| 2017-05-16 | 3,935 | 3,935 | 3,780 | 3,825 | 17,900 | 956.25 |
| 2017-05-15 | 3,815 | 3,945 | 3,745 | 3,905 | 34,500 | 976.25 |
| 2017-05-12 | 3,985 | 4,090 | 3,890 | 4,070 | 31,500 | 1,017.50 |
| 2017-05-11 | 3,945 | 3,990 | 3,860 | 3,990 | 19,800 | 997.50 |
| 2017-05-10 | 3,925 | 3,940 | 3,900 | 3,900 | 8,300 | 975 |
| 2017-05-09 | 3,950 | 3,965 | 3,870 | 3,930 | 13,300 | 982.50 |
| 2017-05-08 | 3,945 | 3,965 | 3,890 | 3,950 | 11,200 | 987.50 |
| 2017-05-02 | 3,885 | 3,945 | 3,830 | 3,855 | 24,400 | 963.75 |
| 2017-05-01 | 3,735 | 3,840 | 3,715 | 3,830 | 18,300 | 957.50 |
| 2017-04-28 | 3,715 | 3,760 | 3,680 | 3,730 | 6,100 | 932.50 |
| 2017-04-27 | 3,635 | 3,725 | 3,625 | 3,715 | 10,000 | 928.75 |
| 2017-04-26 | 3,655 | 3,775 | 3,650 | 3,665 | 13,300 | 916.25 |
| 2017-04-25 | 3,530 | 3,625 | 3,530 | 3,615 | 7,300 | 903.75 |
| 2017-04-24 | 3,620 | 3,625 | 3,530 | 3,550 | 11,900 | 887.50 |
| 2017-04-21 | 3,680 | 3,680 | 3,600 | 3,610 | 4,600 | 902.50 |
| 2017-04-20 | 3,615 | 3,660 | 3,590 | 3,615 | 9,100 | 903.75 |
| 2017-04-19 | 3,570 | 3,685 | 3,560 | 3,645 | 7,400 | 911.25 |
| 2017-04-18 | 3,700 | 3,790 | 3,600 | 3,635 | 15,000 | 908.75 |
| 2017-04-17 | 3,400 | 3,605 | 3,400 | 3,560 | 13,600 | 890 |
| 2017-04-14 | 3,475 | 3,475 | 3,345 | 3,380 | 13,900 | 845 |
| 2017-04-13 | 3,245 | 3,475 | 3,210 | 3,445 | 22,400 | 861.25 |
| 2017-04-12 | 3,505 | 3,575 | 3,380 | 3,415 | 46,400 | 853.75 |
| 2017-04-11 | 3,835 | 3,835 | 3,675 | 3,715 | 9,300 | 928.75 |
| 2017-04-10 | 3,800 | 3,840 | 3,775 | 3,800 | 4,500 | 950 |
| 2017-04-07 | 3,770 | 3,905 | 3,655 | 3,820 | 15,300 | 955 |
| 2017-04-06 | 3,850 | 3,850 | 3,665 | 3,700 | 18,700 | 925 |
| 2017-04-05 | 3,860 | 3,965 | 3,770 | 3,850 | 23,700 | 962.50 |
| 2017-04-04 | 4,055 | 4,070 | 3,800 | 3,820 | 43,900 | 955 |
| 2017-04-03 | 4,315 | 4,315 | 4,060 | 4,105 | 18,800 | 1,026.25 |
| 2017-03-31 | 4,350 | 4,380 | 4,220 | 4,245 | 29,800 | 1,061.25 |
| 2017-03-30 | 4,205 | 4,350 | 4,180 | 4,350 | 38,500 | 1,087.50 |
| 2017-03-29 | 4,060 | 4,240 | 4,030 | 4,185 | 40,900 | 1,046.25 |
| 2017-03-28 | 3,905 | 4,125 | 3,905 | 4,025 | 25,900 | 1,006.25 |
| 2017-03-27 | 4,015 | 4,050 | 3,910 | 3,915 | 17,200 | 978.75 |
| 2017-03-24 | 4,050 | 4,080 | 3,960 | 4,015 | 19,200 | 1,003.75 |
| 2017-03-23 | 3,875 | 4,085 | 3,865 | 4,050 | 27,400 | 1,012.50 |
| 2017-03-22 | 3,920 | 3,970 | 3,850 | 3,870 | 26,000 | 967.50 |
| 2017-03-21 | 4,040 | 4,085 | 3,890 | 4,050 | 15,900 | 1,012.50 |
| 2017-03-17 | 4,100 | 4,175 | 3,985 | 4,040 | 27,900 | 1,010 |
| 2017-03-16 | 3,900 | 4,200 | 3,865 | 4,140 | 44,800 | 1,035 |
| 2017-03-15 | 3,960 | 3,965 | 3,750 | 3,860 | 34,400 | 965 |
| 2017-03-14 | 3,830 | 4,030 | 3,805 | 3,995 | 40,500 | 998.75 |
| 2017-03-13 | 4,310 | 4,310 | 3,930 | 3,930 | 66,800 | 982.50 |
| 2017-03-10 | 4,220 | 4,260 | 4,135 | 4,205 | 28,300 | 1,051.25 |
| 2017-03-09 | 4,240 | 4,400 | 4,175 | 4,220 | 64,400 | 1,055 |
| 2017-03-08 | 4,025 | 4,370 | 3,990 | 4,275 | 110,700 | 1,068.75 |
| 2017-03-07 | 4,050 | 4,050 | 3,980 | 4,015 | 41,000 | 1,003.75 |
| 2017-03-06 | 4,060 | 4,085 | 3,935 | 4,020 | 53,800 | 1,005 |
| 2017-03-03 | 3,825 | 4,120 | 3,825 | 4,050 | 147,600 | 1,012.50 |
| 2017-03-02 | 3,765 | 3,815 | 3,745 | 3,770 | 37,200 | 942.50 |
| 2017-03-01 | 3,555 | 3,775 | 3,550 | 3,730 | 57,600 | 932.50 |
| 2017-02-28 | 3,620 | 3,640 | 3,555 | 3,555 | 19,800 | 888.75 |
| 2017-02-27 | 3,625 | 3,690 | 3,570 | 3,580 | 16,400 | 895 |
| 2017-02-24 | 3,550 | 3,675 | 3,550 | 3,620 | 36,000 | 905 |
| 2017-02-23 | 3,550 | 3,575 | 3,500 | 3,540 | 13,300 | 885 |
| 2017-02-22 | 3,590 | 3,590 | 3,525 | 3,545 | 19,500 | 886.25 |
| 2017-02-21 | 3,470 | 3,605 | 3,400 | 3,590 | 46,200 | 897.50 |
| 2017-02-20 | 3,330 | 3,435 | 3,330 | 3,385 | 16,100 | 846.25 |
| 2017-02-17 | 3,365 | 3,375 | 3,310 | 3,330 | 17,300 | 832.50 |
| 2017-02-16 | 3,430 | 3,430 | 3,350 | 3,375 | 15,300 | 843.75 |
| 2017-02-15 | 3,380 | 3,450 | 3,330 | 3,405 | 20,000 | 851.25 |
| 2017-02-14 | 3,500 | 3,500 | 3,330 | 3,340 | 46,200 | 835 |
| 2017-02-13 | 3,475 | 3,535 | 3,320 | 3,530 | 67,300 | 882.50 |
| 2017-02-10 | 3,700 | 3,710 | 3,635 | 3,635 | 26,600 | 908.75 |
| 2017-02-09 | 3,715 | 3,715 | 3,615 | 3,670 | 25,100 | 917.50 |
| 2017-02-08 | 3,800 | 3,825 | 3,665 | 3,700 | 47,900 | 925 |
| 2017-02-07 | 3,545 | 3,750 | 3,530 | 3,710 | 59,800 | 927.50 |
| 2017-02-06 | 3,580 | 3,580 | 3,515 | 3,540 | 12,400 | 885 |
| 2017-02-03 | 3,440 | 3,565 | 3,435 | 3,520 | 19,800 | 880 |
| 2017-02-02 | 3,450 | 3,490 | 3,430 | 3,430 | 11,600 | 857.50 |
| 2017-02-01 | 3,410 | 3,485 | 3,410 | 3,450 | 13,500 | 862.50 |
| 2017-01-31 | 3,420 | 3,460 | 3,415 | 3,435 | 21,500 | 858.75 |
| 2017-01-30 | 3,440 | 3,500 | 3,430 | 3,465 | 17,700 | 866.25 |
| 2017-01-27 | 3,465 | 3,475 | 3,410 | 3,435 | 23,900 | 858.75 |
| 2017-01-26 | 3,365 | 3,415 | 3,330 | 3,415 | 16,800 | 853.75 |
| 2017-01-25 | 3,370 | 3,400 | 3,320 | 3,360 | 21,700 | 840 |
| 2017-01-24 | 3,355 | 3,475 | 3,300 | 3,400 | 31,600 | 850 |
| 2017-01-23 | 3,370 | 3,370 | 3,310 | 3,345 | 15,600 | 836.25 |
| 2017-01-20 | 3,275 | 3,340 | 3,270 | 3,300 | 12,000 | 825 |
| 2017-01-19 | 3,350 | 3,415 | 3,280 | 3,290 | 30,700 | 822.50 |
| 2017-01-18 | 3,235 | 3,420 | 3,195 | 3,340 | 75,100 | 835 |
| 2017-01-17 | 3,130 | 3,185 | 3,105 | 3,165 | 8,300 | 791.25 |
| 2017-01-16 | 3,200 | 3,200 | 3,125 | 3,130 | 8,500 | 782.50 |
| 2017-01-13 | 3,105 | 3,200 | 3,105 | 3,195 | 7,800 | 798.75 |
| 2017-01-12 | 3,195 | 3,195 | 3,110 | 3,130 | 12,200 | 782.50 |
| 2017-01-11 | 3,250 | 3,250 | 3,170 | 3,180 | 16,100 | 795 |
| 2017-01-10 | 3,280 | 3,280 | 3,135 | 3,280 | 25,800 | 820 |
| 2017-01-06 | 3,245 | 3,280 | 3,215 | 3,215 | 20,900 | 803.75 |
| 2017-01-05 | 3,120 | 3,280 | 3,100 | 3,240 | 53,700 | 810 |
| 2017-01-04 | 3,140 | 3,140 | 3,100 | 3,115 | 12,900 | 778.75 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2018-03-28]1株→2株
