3926 (株)オープンドア 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 | 7,780 | 7,860 | 7,660 | 7,700 | 30,900 | 2,566.67 |
| 2017-12-28 | 7,770 | 7,860 | 7,720 | 7,770 | 48,400 | 2,590 |
| 2017-12-27 | 7,600 | 7,820 | 7,540 | 7,730 | 37,400 | 2,576.67 |
| 2017-12-26 | 7,360 | 7,990 | 7,360 | 7,620 | 96,000 | 2,540 |
| 2017-12-25 | 7,210 | 7,490 | 7,160 | 7,420 | 35,300 | 2,473.33 |
| 2017-12-22 | 7,580 | 7,690 | 7,230 | 7,310 | 53,700 | 2,436.67 |
| 2017-12-21 | 7,220 | 7,680 | 7,220 | 7,570 | 64,900 | 2,523.33 |
| 2017-12-20 | 7,460 | 7,700 | 7,260 | 7,330 | 127,900 | 2,443.33 |
| 2017-12-19 | 6,410 | 7,140 | 6,340 | 7,070 | 114,600 | 2,356.67 |
| 2017-12-18 | 6,580 | 6,580 | 6,200 | 6,310 | 90,700 | 2,103.33 |
| 2017-12-15 | 6,100 | 6,140 | 5,820 | 5,940 | 56,500 | 1,980 |
| 2017-12-14 | 6,200 | 6,300 | 6,080 | 6,140 | 22,200 | 2,046.67 |
| 2017-12-13 | 6,370 | 6,370 | 6,150 | 6,210 | 32,900 | 2,070 |
| 2017-12-12 | 6,460 | 6,630 | 6,300 | 6,370 | 44,700 | 2,123.33 |
| 2017-12-11 | 6,630 | 6,630 | 6,430 | 6,500 | 38,200 | 2,166.67 |
| 2017-12-08 | 6,580 | 6,890 | 6,580 | 6,730 | 40,900 | 2,243.33 |
| 2017-12-07 | 6,320 | 6,630 | 6,300 | 6,560 | 31,800 | 2,186.67 |
| 2017-12-06 | 6,460 | 6,590 | 6,200 | 6,300 | 29,900 | 2,100 |
| 2017-12-05 | 6,610 | 6,610 | 6,060 | 6,560 | 89,900 | 2,186.67 |
| 2017-12-04 | 6,480 | 7,310 | 6,480 | 6,710 | 140,600 | 2,236.67 |
| 2017-12-01 | 6,520 | 6,640 | 6,390 | 6,440 | 71,200 | 2,146.67 |
| 2017-11-30 | 6,500 | 6,500 | 6,270 | 6,370 | 81,000 | 2,123.33 |
| 2017-11-29 | 6,460 | 6,650 | 6,330 | 6,400 | 51,700 | 2,133.33 |
| 2017-11-28 | 6,720 | 6,870 | 6,430 | 6,470 | 72,900 | 2,156.67 |
| 2017-11-27 | 6,850 | 6,920 | 6,610 | 6,720 | 51,300 | 2,240 |
| 2017-11-24 | 6,440 | 6,840 | 6,410 | 6,780 | 64,600 | 2,260 |
| 2017-11-22 | 6,400 | 6,640 | 6,380 | 6,540 | 51,500 | 2,180 |
| 2017-11-21 | 6,180 | 6,390 | 6,160 | 6,300 | 30,900 | 2,100 |
| 2017-11-20 | 6,300 | 6,370 | 6,080 | 6,280 | 56,300 | 2,093.33 |
| 2017-11-17 | 6,040 | 6,200 | 6,000 | 6,110 | 36,000 | 2,036.67 |
| 2017-11-16 | 6,150 | 6,340 | 5,880 | 6,030 | 92,000 | 2,010 |
| 2017-11-15 | 6,010 | 6,430 | 5,830 | 6,350 | 115,600 | 2,116.67 |
| 2017-11-14 | 5,590 | 6,080 | 5,500 | 5,990 | 116,500 | 1,996.67 |
| 2017-11-13 | 5,640 | 5,650 | 5,220 | 5,400 | 79,600 | 1,800 |
| 2017-11-10 | 4,880 | 5,120 | 4,850 | 5,040 | 25,700 | 1,680 |
| 2017-11-09 | 5,000 | 5,100 | 4,780 | 4,895 | 36,800 | 1,631.67 |
| 2017-11-08 | 4,980 | 5,020 | 4,905 | 4,925 | 12,100 | 1,641.67 |
| 2017-11-07 | 5,010 | 5,150 | 4,960 | 4,970 | 17,700 | 1,656.67 |
| 2017-11-06 | 5,030 | 5,130 | 4,960 | 5,060 | 16,100 | 1,686.67 |
| 2017-11-02 | 5,140 | 5,200 | 4,990 | 5,050 | 18,600 | 1,683.33 |
| 2017-11-01 | 5,300 | 5,300 | 5,140 | 5,140 | 19,800 | 1,713.33 |
| 2017-10-31 | 5,190 | 5,290 | 5,120 | 5,290 | 26,000 | 1,763.33 |
| 2017-10-30 | 5,190 | 5,200 | 5,130 | 5,200 | 23,500 | 1,733.33 |
| 2017-10-27 | 5,050 | 5,150 | 4,930 | 5,070 | 31,200 | 1,690 |
| 2017-10-26 | 5,150 | 5,240 | 5,020 | 5,070 | 27,000 | 1,690 |
| 2017-10-25 | 5,500 | 5,500 | 5,120 | 5,140 | 68,100 | 1,713.33 |
| 2017-10-24 | 4,870 | 5,550 | 4,850 | 5,330 | 143,200 | 1,776.67 |
| 2017-10-23 | 4,900 | 4,900 | 4,725 | 4,850 | 23,600 | 1,616.67 |
| 2017-10-20 | 4,855 | 4,905 | 4,715 | 4,840 | 42,900 | 1,613.33 |
| 2017-10-19 | 4,640 | 4,950 | 4,610 | 4,925 | 49,700 | 1,641.67 |
| 2017-10-18 | 4,580 | 4,665 | 4,545 | 4,640 | 21,400 | 1,546.67 |
| 2017-10-17 | 4,485 | 4,620 | 4,405 | 4,580 | 35,300 | 1,526.67 |
| 2017-10-16 | 4,430 | 4,535 | 4,325 | 4,455 | 25,600 | 1,485 |
| 2017-10-13 | 4,380 | 4,435 | 4,335 | 4,390 | 14,700 | 1,463.33 |
| 2017-10-12 | 4,225 | 4,415 | 4,225 | 4,380 | 45,200 | 1,460 |
| 2017-10-11 | 4,385 | 4,420 | 4,225 | 4,240 | 23,000 | 1,413.33 |
| 2017-10-10 | 4,415 | 4,430 | 4,360 | 4,380 | 10,300 | 1,460 |
| 2017-10-06 | 4,345 | 4,430 | 4,320 | 4,430 | 16,400 | 1,476.67 |
| 2017-10-05 | 4,515 | 4,575 | 4,360 | 4,395 | 36,800 | 1,465 |
| 2017-10-04 | 4,665 | 4,700 | 4,540 | 4,585 | 17,800 | 1,528.33 |
| 2017-10-03 | 4,695 | 4,785 | 4,660 | 4,700 | 29,700 | 1,566.67 |
| 2017-10-02 | 4,650 | 4,705 | 4,505 | 4,640 | 31,900 | 1,546.67 |
| 2017-09-29 | 4,785 | 5,050 | 4,555 | 4,580 | 64,000 | 1,526.67 |
| 2017-09-28 | 4,635 | 4,845 | 4,560 | 4,845 | 29,400 | 1,615 |
| 2017-09-27 | 4,580 | 4,680 | 4,565 | 4,620 | 20,200 | 1,540 |
| 2017-09-26 | 4,715 | 4,715 | 4,435 | 4,570 | 48,400 | 1,523.33 |
| 2017-09-25 | 4,265 | 4,690 | 4,265 | 4,600 | 80,900 | 1,533.33 |
| 2017-09-22 | 4,175 | 4,350 | 4,175 | 4,260 | 25,300 | 1,420 |
| 2017-09-21 | 4,260 | 4,320 | 4,210 | 4,220 | 16,800 | 1,406.67 |
| 2017-09-20 | 4,325 | 4,335 | 4,190 | 4,260 | 37,100 | 1,420 |
| 2017-09-19 | 4,095 | 4,185 | 4,050 | 4,185 | 22,500 | 1,395 |
| 2017-09-15 | 3,910 | 4,065 | 3,910 | 4,055 | 14,600 | 1,351.67 |
| 2017-09-14 | 3,960 | 4,090 | 3,935 | 3,945 | 19,700 | 1,315 |
| 2017-09-13 | 4,000 | 4,035 | 3,935 | 3,970 | 18,900 | 1,323.33 |
| 2017-09-12 | 4,025 | 4,055 | 3,960 | 4,035 | 12,500 | 1,345 |
| 2017-09-11 | 3,925 | 4,030 | 3,920 | 3,955 | 14,300 | 1,318.33 |
| 2017-09-08 | 3,940 | 4,040 | 3,855 | 3,880 | 29,100 | 1,293.33 |
| 2017-09-07 | 4,075 | 4,150 | 4,000 | 4,010 | 32,800 | 1,336.67 |
| 2017-09-06 | 4,045 | 4,255 | 3,990 | 4,060 | 49,600 | 1,353.33 |
| 2017-09-05 | 3,965 | 4,280 | 3,965 | 4,185 | 145,000 | 1,395 |
| 2017-09-04 | 4,100 | 4,115 | 3,920 | 3,920 | 70,400 | 1,306.67 |
| 2017-09-01 | 4,220 | 4,265 | 4,160 | 4,170 | 58,600 | 1,390 |
| 2017-08-31 | 4,335 | 4,460 | 4,150 | 4,185 | 131,100 | 1,395 |
| 2017-08-30 | 4,795 | 4,815 | 4,355 | 4,400 | 112,500 | 1,466.67 |
| 2017-08-29 | 4,200 | 4,655 | 4,155 | 4,615 | 134,200 | 1,538.33 |
| 2017-08-28 | 4,120 | 4,720 | 4,100 | 4,270 | 259,400 | 1,423.33 |
| 2017-08-25 | 3,605 | 4,240 | 3,550 | 4,120 | 216,100 | 1,373.33 |
| 2017-08-24 | 3,675 | 3,835 | 3,530 | 3,540 | 141,500 | 1,180 |
| 2017-08-23 | 3,600 | 3,655 | 3,555 | 3,625 | 84,300 | 1,208.33 |
| 2017-08-22 | 3,480 | 3,630 | 3,475 | 3,565 | 76,700 | 1,188.33 |
| 2017-08-21 | 3,450 | 3,540 | 3,425 | 3,445 | 40,600 | 1,148.33 |
| 2017-08-18 | 3,415 | 3,465 | 3,365 | 3,450 | 30,700 | 1,150 |
| 2017-08-17 | 3,420 | 3,465 | 3,365 | 3,415 | 24,400 | 1,138.33 |
| 2017-08-16 | 3,290 | 3,420 | 3,260 | 3,410 | 36,100 | 1,136.67 |
| 2017-08-15 | 3,285 | 3,370 | 3,245 | 3,265 | 27,700 | 1,088.33 |
| 2017-08-14 | 3,190 | 3,300 | 3,130 | 3,270 | 53,100 | 1,090 |
| 2017-08-10 | 3,260 | 3,300 | 3,230 | 3,275 | 23,400 | 1,091.67 |
| 2017-08-09 | 3,345 | 3,350 | 3,230 | 3,315 | 36,200 | 1,105 |
| 2017-08-08 | 3,405 | 3,410 | 3,320 | 3,360 | 26,300 | 1,120 |
| 2017-08-07 | 3,445 | 3,445 | 3,380 | 3,405 | 14,200 | 1,135 |
| 2017-08-04 | 3,410 | 3,415 | 3,375 | 3,415 | 13,300 | 1,138.33 |
| 2017-08-03 | 3,400 | 3,400 | 3,315 | 3,345 | 16,000 | 1,115 |
| 2017-08-02 | 3,390 | 3,450 | 3,380 | 3,390 | 15,000 | 1,130 |
| 2017-08-01 | 3,355 | 3,465 | 3,310 | 3,385 | 38,800 | 1,128.33 |
| 2017-07-31 | 3,425 | 3,440 | 3,380 | 3,390 | 13,700 | 1,130 |
| 2017-07-28 | 3,460 | 3,460 | 3,400 | 3,425 | 20,200 | 1,141.67 |
| 2017-07-27 | 3,385 | 3,450 | 3,385 | 3,425 | 22,600 | 1,141.67 |
| 2017-07-26 | 3,365 | 3,385 | 3,345 | 3,385 | 12,100 | 1,128.33 |
| 2017-07-25 | 3,335 | 3,370 | 3,310 | 3,365 | 14,800 | 1,121.67 |
| 2017-07-24 | 3,325 | 3,335 | 3,230 | 3,335 | 37,800 | 1,111.67 |
| 2017-07-21 | 3,415 | 3,415 | 3,285 | 3,320 | 28,600 | 1,106.67 |
| 2017-07-20 | 3,445 | 3,445 | 3,385 | 3,400 | 20,900 | 1,133.33 |
| 2017-07-19 | 3,365 | 3,410 | 3,315 | 3,400 | 43,700 | 1,133.33 |
| 2017-07-18 | 3,325 | 3,375 | 3,285 | 3,375 | 30,000 | 1,125 |
| 2017-07-14 | 3,310 | 3,315 | 3,280 | 3,310 | 20,900 | 1,103.33 |
| 2017-07-13 | 3,265 | 3,320 | 3,255 | 3,300 | 21,500 | 1,100 |
| 2017-07-12 | 3,330 | 3,335 | 3,240 | 3,250 | 24,200 | 1,083.33 |
| 2017-07-11 | 3,260 | 3,310 | 3,190 | 3,285 | 25,000 | 1,095 |
| 2017-07-10 | 3,170 | 3,210 | 3,135 | 3,200 | 35,200 | 1,066.67 |
| 2017-07-07 | 3,180 | 3,190 | 3,130 | 3,160 | 26,100 | 1,053.33 |
| 2017-07-06 | 3,220 | 3,235 | 3,180 | 3,220 | 19,000 | 1,073.33 |
| 2017-07-05 | 3,160 | 3,280 | 3,160 | 3,250 | 48,300 | 1,083.33 |
| 2017-07-04 | 3,440 | 3,450 | 3,260 | 3,280 | 35,600 | 1,093.33 |
| 2017-07-03 | 3,500 | 3,500 | 3,420 | 3,480 | 28,900 | 1,160 |
| 2017-06-30 | 3,345 | 3,435 | 3,345 | 3,435 | 14,600 | 1,145 |
| 2017-06-29 | 3,455 | 3,455 | 3,330 | 3,405 | 24,300 | 1,135 |
| 2017-06-28 | 3,510 | 3,520 | 3,395 | 3,410 | 30,800 | 1,136.67 |
| 2017-06-27 | 3,560 | 3,565 | 3,485 | 3,545 | 29,000 | 1,181.67 |
| 2017-06-26 | 3,480 | 3,550 | 3,460 | 3,540 | 38,600 | 1,180 |
| 2017-06-23 | 3,560 | 3,565 | 3,410 | 3,430 | 37,100 | 1,143.33 |
| 2017-06-22 | 3,455 | 3,535 | 3,435 | 3,520 | 34,100 | 1,173.33 |
| 2017-06-21 | 3,545 | 3,550 | 3,410 | 3,455 | 62,400 | 1,151.67 |
| 2017-06-20 | 3,670 | 3,685 | 3,540 | 3,565 | 68,800 | 1,188.33 |
| 2017-06-19 | 3,560 | 3,720 | 3,560 | 3,640 | 118,500 | 1,213.33 |
| 2017-06-16 | 3,585 | 3,585 | 3,505 | 3,545 | 36,200 | 1,181.67 |
| 2017-06-15 | 3,545 | 3,550 | 3,445 | 3,545 | 38,100 | 1,181.67 |
| 2017-06-14 | 3,530 | 3,585 | 3,460 | 3,515 | 63,100 | 1,171.67 |
| 2017-06-13 | 3,355 | 3,515 | 3,330 | 3,500 | 79,800 | 1,166.67 |
| 2017-06-12 | 3,440 | 3,440 | 3,310 | 3,395 | 44,500 | 1,131.67 |
| 2017-06-09 | 3,405 | 3,450 | 3,375 | 3,405 | 40,800 | 1,135 |
| 2017-06-08 | 3,350 | 3,470 | 3,315 | 3,345 | 70,400 | 1,115 |
| 2017-06-07 | 3,280 | 3,520 | 3,250 | 3,395 | 264,400 | 1,131.67 |
| 2017-06-06 | 3,210 | 3,230 | 3,140 | 3,140 | 94,900 | 1,046.67 |
| 2017-06-05 | 3,220 | 3,270 | 3,205 | 3,235 | 30,600 | 1,078.33 |
| 2017-06-02 | 3,275 | 3,320 | 3,260 | 3,275 | 45,100 | 1,091.67 |
| 2017-06-01 | 3,250 | 3,280 | 3,200 | 3,230 | 25,700 | 1,076.67 |
| 2017-05-31 | 3,225 | 3,250 | 3,205 | 3,225 | 45,300 | 1,075 |
| 2017-05-30 | 3,110 | 3,190 | 3,100 | 3,190 | 26,800 | 1,063.33 |
| 2017-05-29 | 2,991 | 3,145 | 2,984 | 3,145 | 27,000 | 1,048.33 |
| 2017-05-26 | 3,045 | 3,045 | 2,983 | 2,998 | 10,300 | 999.33 |
| 2017-05-25 | 3,010 | 3,055 | 3,005 | 3,055 | 17,100 | 1,018.33 |
| 2017-05-24 | 3,040 | 3,055 | 3,025 | 3,050 | 15,200 | 1,016.67 |
| 2017-05-23 | 3,050 | 3,050 | 3,000 | 3,040 | 22,600 | 1,013.33 |
| 2017-05-22 | 2,968 | 3,045 | 2,958 | 3,035 | 20,400 | 1,011.67 |
| 2017-05-19 | 2,961 | 2,982 | 2,916 | 2,977 | 9,900 | 992.33 |
| 2017-05-18 | 2,967 | 2,990 | 2,920 | 2,956 | 17,700 | 985.33 |
| 2017-05-17 | 2,923 | 3,000 | 2,901 | 2,996 | 21,700 | 998.67 |
| 2017-05-16 | 2,983 | 2,992 | 2,882 | 2,890 | 35,900 | 963.33 |
| 2017-05-15 | 3,000 | 3,050 | 2,937 | 2,977 | 70,000 | 992.33 |
| 2017-05-12 | 3,120 | 3,220 | 3,120 | 3,210 | 47,500 | 1,070 |
| 2017-05-11 | 3,085 | 3,130 | 3,075 | 3,105 | 11,300 | 1,035 |
| 2017-05-10 | 3,010 | 3,140 | 3,010 | 3,130 | 16,200 | 1,043.33 |
| 2017-05-09 | 3,125 | 3,135 | 3,000 | 3,010 | 38,200 | 1,003.33 |
| 2017-05-08 | 3,075 | 3,140 | 3,065 | 3,125 | 60,600 | 1,041.67 |
| 2017-05-02 | 2,919 | 3,050 | 2,907 | 3,040 | 21,800 | 1,013.33 |
| 2017-05-01 | 2,966 | 3,000 | 2,867 | 2,919 | 38,600 | 973 |
| 2017-04-28 | 3,075 | 3,075 | 2,980 | 2,999 | 36,900 | 999.67 |
| 2017-04-27 | 2,990 | 3,070 | 2,945 | 3,010 | 73,700 | 1,003.33 |
| 2017-04-26 | 2,913 | 2,956 | 2,886 | 2,956 | 95,300 | 985.33 |
| 2017-04-25 | 2,899 | 2,899 | 2,858 | 2,885 | 19,500 | 961.67 |
| 2017-04-24 | 2,805 | 2,901 | 2,780 | 2,870 | 21,700 | 956.67 |
| 2017-04-21 | 2,771 | 2,820 | 2,760 | 2,820 | 12,300 | 940 |
| 2017-04-20 | 2,791 | 2,800 | 2,756 | 2,771 | 23,000 | 923.67 |
| 2017-04-19 | 2,769 | 2,850 | 2,769 | 2,790 | 25,000 | 930 |
| 2017-04-18 | 2,870 | 2,887 | 2,798 | 2,819 | 20,200 | 939.67 |
| 2017-04-17 | 2,708 | 2,826 | 2,703 | 2,810 | 16,500 | 936.67 |
| 2017-04-14 | 2,838 | 2,838 | 2,702 | 2,725 | 19,700 | 908.33 |
| 2017-04-13 | 2,781 | 2,813 | 2,750 | 2,802 | 13,600 | 934 |
| 2017-04-12 | 2,831 | 2,831 | 2,770 | 2,781 | 42,000 | 927 |
| 2017-04-11 | 2,901 | 2,930 | 2,854 | 2,888 | 39,800 | 962.67 |
| 2017-04-10 | 2,852 | 2,909 | 2,852 | 2,868 | 36,000 | 956 |
| 2017-04-07 | 2,818 | 2,886 | 2,805 | 2,880 | 42,000 | 960 |
| 2017-04-06 | 2,827 | 2,827 | 2,749 | 2,770 | 44,300 | 923.33 |
| 2017-04-05 | 2,800 | 2,847 | 2,750 | 2,829 | 48,200 | 943 |
| 2017-04-04 | 2,980 | 2,983 | 2,768 | 2,770 | 76,000 | 923.33 |
| 2017-04-03 | 3,060 | 3,060 | 2,980 | 2,980 | 33,200 | 993.33 |
| 2017-03-31 | 3,070 | 3,100 | 3,055 | 3,055 | 17,600 | 1,018.33 |
| 2017-03-30 | 3,155 | 3,155 | 3,035 | 3,080 | 36,700 | 1,026.67 |
| 2017-03-29 | 3,085 | 3,160 | 3,085 | 3,150 | 28,300 | 1,050 |
| 2017-03-28 | 3,120 | 3,120 | 3,060 | 3,100 | 67,900 | 1,033.33 |
| 2017-03-27 | 3,240 | 3,240 | 3,095 | 3,140 | 59,400 | 1,046.67 |
| 2017-03-24 | 3,235 | 3,290 | 3,200 | 3,275 | 55,200 | 1,091.67 |
| 2017-03-23 | 3,220 | 3,225 | 3,120 | 3,180 | 27,300 | 1,060 |
| 2017-03-22 | 3,220 | 3,220 | 3,160 | 3,195 | 30,600 | 1,065 |
| 2017-03-21 | 3,145 | 3,230 | 3,125 | 3,195 | 67,300 | 1,065 |
| 2017-03-17 | 3,135 | 3,135 | 3,090 | 3,115 | 46,300 | 1,038.33 |
| 2017-03-16 | 3,120 | 3,135 | 3,110 | 3,135 | 24,000 | 1,045 |
| 2017-03-15 | 3,190 | 3,190 | 3,115 | 3,135 | 34,600 | 1,045 |
| 2017-03-14 | 3,155 | 3,170 | 3,125 | 3,170 | 28,800 | 1,056.67 |
| 2017-03-13 | 3,275 | 3,280 | 3,140 | 3,155 | 63,200 | 1,051.67 |
| 2017-03-10 | 3,260 | 3,270 | 3,210 | 3,265 | 57,400 | 1,088.33 |
| 2017-03-09 | 3,220 | 3,255 | 3,210 | 3,235 | 37,800 | 1,078.33 |
| 2017-03-08 | 3,225 | 3,245 | 3,200 | 3,230 | 34,000 | 1,076.67 |
| 2017-03-07 | 3,285 | 3,285 | 3,195 | 3,225 | 61,300 | 1,075 |
| 2017-03-06 | 3,245 | 3,280 | 3,220 | 3,270 | 67,400 | 1,090 |
| 2017-03-03 | 3,160 | 3,215 | 3,125 | 3,210 | 88,900 | 1,070 |
| 2017-03-02 | 3,155 | 3,170 | 3,100 | 3,160 | 48,100 | 1,053.33 |
| 2017-03-01 | 3,150 | 3,155 | 3,075 | 3,140 | 46,000 | 1,046.67 |
| 2017-02-28 | 3,230 | 3,235 | 3,115 | 3,150 | 113,700 | 1,050 |
| 2017-02-27 | 3,185 | 3,255 | 3,165 | 3,215 | 49,100 | 1,071.67 |
| 2017-02-24 | 3,170 | 3,220 | 3,070 | 3,185 | 108,500 | 1,061.67 |
| 2017-02-23 | 3,165 | 3,170 | 3,120 | 3,170 | 51,500 | 1,056.67 |
| 2017-02-22 | 3,200 | 3,215 | 3,155 | 3,185 | 40,400 | 1,061.67 |
| 2017-02-21 | 3,240 | 3,260 | 3,165 | 3,200 | 37,800 | 1,066.67 |
| 2017-02-20 | 3,210 | 3,255 | 3,185 | 3,210 | 28,900 | 1,070 |
| 2017-02-17 | 3,210 | 3,250 | 3,150 | 3,210 | 70,100 | 1,070 |
| 2017-02-16 | 3,365 | 3,365 | 3,185 | 3,235 | 102,700 | 1,078.33 |
| 2017-02-15 | 3,410 | 3,415 | 3,325 | 3,395 | 31,200 | 1,131.67 |
| 2017-02-14 | 3,470 | 3,470 | 3,325 | 3,380 | 61,000 | 1,126.67 |
| 2017-02-13 | 3,585 | 3,585 | 3,360 | 3,470 | 69,900 | 1,156.67 |
| 2017-02-10 | 3,520 | 3,595 | 3,455 | 3,515 | 40,800 | 1,171.67 |
| 2017-02-09 | 3,520 | 3,640 | 3,465 | 3,465 | 37,800 | 1,155 |
| 2017-02-08 | 3,425 | 3,625 | 3,355 | 3,565 | 63,400 | 1,188.33 |
| 2017-02-07 | 3,480 | 3,520 | 3,455 | 3,465 | 22,700 | 1,155 |
| 2017-02-06 | 3,430 | 3,510 | 3,405 | 3,500 | 31,500 | 1,166.67 |
| 2017-02-03 | 3,550 | 3,590 | 3,355 | 3,420 | 59,600 | 1,140 |
| 2017-02-02 | 3,540 | 3,670 | 3,480 | 3,520 | 91,500 | 1,173.33 |
| 2017-02-01 | 3,380 | 3,645 | 3,340 | 3,470 | 132,800 | 1,156.67 |
| 2017-01-31 | 3,335 | 3,485 | 3,310 | 3,405 | 138,400 | 1,135 |
| 2017-01-30 | 3,280 | 3,420 | 3,250 | 3,335 | 227,400 | 1,111.67 |
| 2017-01-27 | 3,170 | 3,365 | 3,150 | 3,280 | 91,700 | 1,093.33 |
| 2017-01-26 | 3,190 | 3,265 | 3,130 | 3,155 | 76,500 | 1,051.67 |
| 2017-01-25 | 3,180 | 3,245 | 3,135 | 3,155 | 30,200 | 1,051.67 |
| 2017-01-24 | 3,100 | 3,190 | 3,100 | 3,165 | 22,400 | 1,055 |
| 2017-01-23 | 3,135 | 3,145 | 3,100 | 3,115 | 15,200 | 1,038.33 |
| 2017-01-20 | 3,130 | 3,175 | 3,105 | 3,135 | 13,000 | 1,045 |
| 2017-01-19 | 3,200 | 3,235 | 3,110 | 3,145 | 30,000 | 1,048.33 |
| 2017-01-18 | 3,200 | 3,290 | 3,190 | 3,215 | 34,400 | 1,071.67 |
| 2017-01-17 | 3,240 | 3,330 | 3,200 | 3,250 | 63,300 | 1,083.33 |
| 2017-01-16 | 3,145 | 3,280 | 3,100 | 3,240 | 106,600 | 1,080 |
| 2017-01-13 | 3,010 | 3,120 | 3,010 | 3,090 | 46,900 | 1,030 |
| 2017-01-12 | 3,035 | 3,080 | 2,977 | 3,040 | 86,100 | 1,013.33 |
| 2017-01-11 | 3,140 | 3,140 | 3,050 | 3,070 | 41,900 | 1,023.33 |
| 2017-01-10 | 3,180 | 3,180 | 3,095 | 3,115 | 49,400 | 1,038.33 |
| 2017-01-06 | 3,130 | 3,220 | 3,085 | 3,180 | 58,200 | 1,060 |
| 2017-01-05 | 3,065 | 3,155 | 3,045 | 3,140 | 82,500 | 1,046.67 |
| 2017-01-04 | 3,120 | 3,125 | 3,025 | 3,045 | 47,800 | 1,015 |
分割・併合履歴 ： [2018-01-29]1株→3株 [2016-06-28]1株→2株
