3936 (株)グローバルウェイ 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 | 2,719 | 2,739 | 2,719 | 2,739 | 1,100 | 91.30 |
| 2017-12-28 | 2,747 | 2,747 | 2,692 | 2,706 | 1,700 | 90.20 |
| 2017-12-27 | 2,665 | 2,740 | 2,665 | 2,740 | 3,400 | 91.33 |
| 2017-12-26 | 2,701 | 2,701 | 2,612 | 2,660 | 10,700 | 88.67 |
| 2017-12-25 | 2,766 | 2,800 | 2,720 | 2,724 | 7,300 | 90.80 |
| 2017-12-22 | 2,791 | 2,838 | 2,750 | 2,798 | 3,700 | 93.27 |
| 2017-12-21 | 2,858 | 2,858 | 2,800 | 2,800 | 4,100 | 93.33 |
| 2017-12-20 | 2,880 | 2,889 | 2,858 | 2,858 | 2,800 | 95.27 |
| 2017-12-19 | 2,880 | 2,905 | 2,880 | 2,905 | 2,700 | 96.83 |
| 2017-12-18 | 2,900 | 2,925 | 2,881 | 2,881 | 2,700 | 96.03 |
| 2017-12-15 | 2,924 | 2,924 | 2,876 | 2,900 | 700 | 96.67 |
| 2017-12-14 | 2,897 | 2,900 | 2,870 | 2,876 | 4,800 | 95.87 |
| 2017-12-13 | 2,996 | 3,000 | 2,900 | 2,900 | 5,900 | 96.67 |
| 2017-12-12 | 3,000 | 3,000 | 2,955 | 2,955 | 2,200 | 98.50 |
| 2017-12-11 | 3,000 | 3,000 | 2,977 | 2,996 | 2,900 | 99.87 |
| 2017-12-08 | 3,040 | 3,040 | 2,991 | 3,000 | 2,300 | 100 |
| 2017-12-07 | 3,025 | 3,030 | 2,998 | 2,998 | 3,700 | 99.93 |
| 2017-12-06 | 3,050 | 3,055 | 3,020 | 3,020 | 1,800 | 100.67 |
| 2017-12-05 | 3,080 | 3,080 | 3,035 | 3,035 | 2,500 | 101.17 |
| 2017-12-04 | 3,040 | 3,080 | 3,030 | 3,035 | 3,200 | 101.17 |
| 2017-12-01 | 3,055 | 3,080 | 3,050 | 3,050 | 800 | 101.67 |
| 2017-11-30 | 3,050 | 3,055 | 3,020 | 3,055 | 1,100 | 101.83 |
| 2017-11-29 | 3,050 | 3,060 | 3,035 | 3,050 | 1,600 | 101.67 |
| 2017-11-28 | 3,070 | 3,070 | 3,045 | 3,045 | 1,200 | 101.50 |
| 2017-11-27 | 3,065 | 3,100 | 3,040 | 3,080 | 3,300 | 102.67 |
| 2017-11-24 | 3,140 | 3,140 | 3,065 | 3,065 | 1,300 | 102.17 |
| 2017-11-22 | 3,180 | 3,180 | 3,120 | 3,120 | 3,000 | 104 |
| 2017-11-21 | 3,130 | 3,190 | 3,130 | 3,190 | 600 | 106.33 |
| 2017-11-20 | 3,160 | 3,175 | 3,100 | 3,125 | 1,000 | 104.17 |
| 2017-11-17 | 3,190 | 3,190 | 3,105 | 3,160 | 900 | 105.33 |
| 2017-11-16 | 3,080 | 3,270 | 3,080 | 3,195 | 1,200 | 106.50 |
| 2017-11-15 | 3,220 | 3,220 | 3,055 | 3,055 | 1,400 | 101.83 |
| 2017-11-13 | 3,235 | 3,245 | 3,100 | 3,105 | 5,200 | 103.50 |
| 2017-11-10 | 3,320 | 3,320 | 3,250 | 3,260 | 1,200 | 108.67 |
| 2017-11-09 | 3,330 | 3,330 | 3,250 | 3,320 | 2,100 | 110.67 |
| 2017-11-08 | 3,335 | 3,360 | 3,305 | 3,305 | 2,100 | 110.17 |
| 2017-11-07 | 3,305 | 3,360 | 3,210 | 3,360 | 3,000 | 112 |
| 2017-11-06 | 3,450 | 3,455 | 3,300 | 3,300 | 2,700 | 110 |
| 2017-11-02 | 3,525 | 3,525 | 3,410 | 3,410 | 4,100 | 113.67 |
| 2017-11-01 | 3,500 | 3,545 | 3,500 | 3,545 | 1,000 | 118.17 |
| 2017-10-31 | 3,480 | 3,495 | 3,480 | 3,495 | 500 | 116.50 |
| 2017-10-30 | 3,465 | 3,520 | 3,465 | 3,480 | 500 | 116 |
| 2017-10-27 | 3,490 | 3,510 | 3,465 | 3,465 | 900 | 115.50 |
| 2017-10-26 | 3,555 | 3,555 | 3,420 | 3,460 | 3,400 | 115.33 |
| 2017-10-25 | 3,560 | 3,600 | 3,555 | 3,555 | 600 | 118.50 |
| 2017-10-24 | 3,670 | 3,670 | 3,500 | 3,575 | 2,700 | 119.17 |
| 2017-10-23 | 3,690 | 3,690 | 3,685 | 3,685 | 300 | 122.83 |
| 2017-10-20 | 3,715 | 3,750 | 3,690 | 3,690 | 1,000 | 123 |
| 2017-10-19 | 3,720 | 3,785 | 3,715 | 3,715 | 1,200 | 123.83 |
| 2017-10-18 | 3,755 | 3,840 | 3,695 | 3,695 | 2,800 | 123.17 |
| 2017-10-17 | 3,715 | 3,715 | 3,700 | 3,700 | 500 | 123.33 |
| 2017-10-16 | 3,700 | 3,735 | 3,700 | 3,710 | 800 | 123.67 |
| 2017-10-13 | 3,705 | 3,740 | 3,700 | 3,700 | 1,000 | 123.33 |
| 2017-10-12 | 3,700 | 3,790 | 3,695 | 3,755 | 1,100 | 125.17 |
| 2017-10-11 | 3,760 | 3,760 | 3,695 | 3,695 | 500 | 123.17 |
| 2017-10-10 | 3,690 | 3,690 | 3,690 | 3,690 | 200 | 123 |
| 2017-10-06 | 3,735 | 3,735 | 3,730 | 3,730 | 600 | 124.33 |
| 2017-10-05 | 3,735 | 3,795 | 3,735 | 3,735 | 700 | 124.50 |
| 2017-10-04 | 3,790 | 3,790 | 3,730 | 3,735 | 400 | 124.50 |
| 2017-10-03 | 3,760 | 3,790 | 3,760 | 3,770 | 700 | 125.67 |
| 2017-10-02 | 3,835 | 3,835 | 3,745 | 3,750 | 800 | 125 |
| 2017-09-29 | 3,730 | 3,820 | 3,680 | 3,820 | 1,000 | 127.33 |
| 2017-09-28 | 3,700 | 3,755 | 3,660 | 3,660 | 500 | 122 |
| 2017-09-27 | 3,735 | 3,750 | 3,660 | 3,660 | 1,300 | 122 |
| 2017-09-26 | 3,600 | 3,740 | 3,600 | 3,735 | 1,200 | 124.50 |
| 2017-09-25 | 3,675 | 3,675 | 3,580 | 3,580 | 1,000 | 119.33 |
| 2017-09-22 | 3,550 | 3,680 | 3,540 | 3,680 | 900 | 122.67 |
| 2017-09-21 | 3,580 | 3,580 | 3,535 | 3,550 | 400 | 118.33 |
| 2017-09-20 | 3,600 | 3,600 | 3,530 | 3,530 | 600 | 117.67 |
| 2017-09-19 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 120 |
| 2017-09-15 | 3,600 | 3,605 | 3,595 | 3,595 | 700 | 119.83 |
| 2017-09-14 | 3,580 | 3,660 | 3,580 | 3,585 | 1,400 | 119.50 |
| 2017-09-13 | 3,595 | 3,600 | 3,595 | 3,595 | 400 | 119.83 |
| 2017-09-12 | 3,560 | 3,635 | 3,560 | 3,635 | 1,100 | 121.17 |
| 2017-09-08 | 3,545 | 3,555 | 3,540 | 3,540 | 500 | 118 |
| 2017-09-07 | 3,555 | 3,620 | 3,550 | 3,565 | 800 | 118.83 |
| 2017-09-06 | 3,605 | 3,685 | 3,525 | 3,625 | 1,800 | 120.83 |
| 2017-09-05 | 3,660 | 3,660 | 3,620 | 3,625 | 1,700 | 120.83 |
| 2017-09-04 | 3,720 | 3,725 | 3,670 | 3,725 | 1,000 | 124.17 |
| 2017-09-01 | 3,780 | 3,780 | 3,740 | 3,740 | 500 | 124.67 |
| 2017-08-31 | 3,810 | 3,810 | 3,780 | 3,780 | 500 | 126 |
| 2017-08-30 | 3,905 | 3,905 | 3,775 | 3,775 | 500 | 125.83 |
| 2017-08-28 | 3,875 | 3,875 | 3,765 | 3,765 | 500 | 125.50 |
| 2017-08-25 | 3,845 | 3,845 | 3,840 | 3,840 | 300 | 128 |
| 2017-08-23 | 3,830 | 3,875 | 3,820 | 3,875 | 1,200 | 129.17 |
| 2017-08-22 | 3,790 | 3,835 | 3,750 | 3,835 | 900 | 127.83 |
| 2017-08-21 | 3,710 | 3,785 | 3,710 | 3,740 | 400 | 124.67 |
| 2017-08-18 | 3,725 | 3,725 | 3,725 | 3,725 | 200 | 124.17 |
| 2017-08-17 | 3,770 | 3,770 | 3,680 | 3,745 | 3,200 | 124.83 |
| 2017-08-16 | 3,710 | 3,885 | 3,710 | 3,825 | 2,200 | 127.50 |
| 2017-08-15 | 3,745 | 3,745 | 3,685 | 3,725 | 900 | 124.17 |
| 2017-08-14 | 3,790 | 3,790 | 3,680 | 3,680 | 1,100 | 122.67 |
| 2017-08-10 | 4,005 | 4,005 | 3,845 | 3,845 | 1,200 | 128.17 |
| 2017-08-09 | 3,945 | 3,995 | 3,750 | 3,820 | 4,400 | 127.33 |
| 2017-08-08 | 3,945 | 3,945 | 3,945 | 3,945 | 100 | 131.50 |
| 2017-08-07 | 4,035 | 4,035 | 3,945 | 3,945 | 1,200 | 131.50 |
| 2017-08-04 | 3,950 | 3,990 | 3,950 | 3,990 | 400 | 133 |
| 2017-08-03 | 3,955 | 4,000 | 3,915 | 3,960 | 1,800 | 132 |
| 2017-08-02 | 3,895 | 3,955 | 3,865 | 3,955 | 1,300 | 131.83 |
| 2017-08-01 | 4,015 | 4,015 | 3,860 | 3,905 | 3,700 | 130.17 |
| 2017-07-31 | 4,085 | 4,185 | 3,980 | 4,035 | 4,100 | 134.50 |
| 2017-07-28 | 4,300 | 4,300 | 4,155 | 4,155 | 1,300 | 138.50 |
| 2017-07-27 | 4,410 | 4,410 | 4,340 | 4,340 | 200 | 144.67 |
| 2017-07-26 | 4,530 | 4,530 | 4,330 | 4,340 | 4,100 | 144.67 |
| 2017-07-25 | 4,695 | 4,695 | 4,455 | 4,530 | 3,000 | 151 |
| 2017-07-24 | 4,615 | 4,740 | 4,615 | 4,670 | 5,600 | 155.67 |
| 2017-07-21 | 4,320 | 4,600 | 4,320 | 4,585 | 6,900 | 152.83 |
| 2017-07-20 | 4,400 | 4,400 | 4,250 | 4,310 | 2,400 | 143.67 |
| 2017-07-19 | 4,090 | 4,410 | 4,090 | 4,410 | 7,000 | 147 |
| 2017-07-18 | 4,050 | 4,080 | 4,015 | 4,080 | 1,300 | 136 |
| 2017-07-14 | 4,025 | 4,060 | 4,025 | 4,060 | 200 | 135.33 |
| 2017-07-13 | 4,015 | 4,060 | 4,015 | 4,020 | 800 | 134 |
| 2017-07-12 | 4,035 | 4,045 | 4,010 | 4,045 | 500 | 134.83 |
| 2017-07-11 | 4,000 | 4,015 | 4,000 | 4,015 | 400 | 133.83 |
| 2017-07-10 | 4,005 | 4,005 | 4,000 | 4,000 | 1,100 | 133.33 |
| 2017-07-07 | 4,010 | 4,015 | 4,005 | 4,010 | 800 | 133.67 |
| 2017-07-06 | 4,085 | 4,085 | 4,020 | 4,025 | 1,100 | 134.17 |
| 2017-07-05 | 4,005 | 4,090 | 4,005 | 4,090 | 1,700 | 136.33 |
| 2017-07-04 | 4,050 | 4,050 | 4,005 | 4,035 | 2,600 | 134.50 |
| 2017-07-03 | 4,030 | 4,050 | 4,030 | 4,050 | 400 | 135 |
| 2017-06-30 | 4,025 | 4,050 | 4,015 | 4,050 | 700 | 135 |
| 2017-06-29 | 4,020 | 4,050 | 4,015 | 4,020 | 800 | 134 |
| 2017-06-28 | 4,070 | 4,075 | 4,020 | 4,035 | 800 | 134.50 |
| 2017-06-27 | 4,080 | 4,080 | 4,010 | 4,075 | 1,000 | 135.83 |
| 2017-06-26 | 4,005 | 4,085 | 4,005 | 4,070 | 1,600 | 135.67 |
| 2017-06-23 | 3,990 | 4,020 | 3,990 | 4,020 | 1,100 | 134 |
| 2017-06-22 | 3,995 | 3,995 | 3,970 | 3,990 | 600 | 133 |
| 2017-06-21 | 3,995 | 4,000 | 3,995 | 4,000 | 300 | 133.33 |
| 2017-06-20 | 4,020 | 4,020 | 3,940 | 3,995 | 2,400 | 133.17 |
| 2017-06-19 | 3,985 | 3,985 | 3,985 | 3,985 | 200 | 132.83 |
| 2017-06-16 | 3,990 | 4,000 | 3,980 | 3,985 | 1,600 | 132.83 |
| 2017-06-15 | 4,045 | 4,065 | 4,010 | 4,045 | 700 | 134.83 |
| 2017-06-14 | 4,045 | 4,045 | 4,045 | 4,045 | 300 | 134.83 |
| 2017-06-13 | 3,990 | 4,080 | 3,990 | 4,025 | 1,500 | 134.17 |
| 2017-06-12 | 3,950 | 3,950 | 3,935 | 3,935 | 200 | 131.17 |
| 2017-06-09 | 4,000 | 4,005 | 3,935 | 3,945 | 1,200 | 131.50 |
| 2017-06-08 | 4,000 | 4,005 | 3,980 | 3,980 | 1,600 | 132.67 |
| 2017-06-07 | 4,015 | 4,060 | 4,010 | 4,010 | 1,100 | 133.67 |
| 2017-06-06 | 4,060 | 4,135 | 4,050 | 4,050 | 900 | 135 |
| 2017-06-05 | 4,050 | 4,115 | 4,050 | 4,060 | 1,300 | 135.33 |
| 2017-06-02 | 4,040 | 4,130 | 3,980 | 4,050 | 1,800 | 135 |
| 2017-06-01 | 3,995 | 4,030 | 3,950 | 3,970 | 1,900 | 132.33 |
| 2017-05-31 | 4,005 | 4,175 | 3,995 | 3,995 | 2,200 | 133.17 |
| 2017-05-30 | 4,015 | 4,030 | 4,000 | 4,005 | 1,900 | 133.50 |
| 2017-05-29 | 4,005 | 4,030 | 4,005 | 4,030 | 400 | 134.33 |
| 2017-05-26 | 4,020 | 4,020 | 3,990 | 4,005 | 1,700 | 133.50 |
| 2017-05-25 | 4,010 | 4,010 | 3,950 | 4,005 | 2,700 | 133.50 |
| 2017-05-24 | 4,005 | 4,145 | 4,000 | 4,015 | 1,100 | 133.83 |
| 2017-05-23 | 3,960 | 4,035 | 3,960 | 3,975 | 800 | 132.50 |
| 2017-05-22 | 4,005 | 4,020 | 3,955 | 3,955 | 1,500 | 131.83 |
| 2017-05-19 | 4,055 | 4,055 | 3,995 | 4,000 | 1,300 | 133.33 |
| 2017-05-18 | 3,965 | 4,120 | 3,965 | 4,010 | 1,100 | 133.67 |
| 2017-05-17 | 3,900 | 3,900 | 3,890 | 3,895 | 1,000 | 129.83 |
| 2017-05-16 | 3,995 | 4,065 | 3,900 | 3,910 | 3,600 | 130.33 |
| 2017-05-15 | 3,955 | 4,095 | 3,950 | 3,990 | 3,100 | 133 |
| 2017-05-12 | 4,250 | 4,345 | 4,130 | 4,135 | 2,300 | 137.83 |
| 2017-05-11 | 4,345 | 4,345 | 4,300 | 4,300 | 900 | 143.33 |
| 2017-05-10 | 4,355 | 4,360 | 4,275 | 4,345 | 2,900 | 144.83 |
| 2017-05-09 | 4,030 | 4,355 | 4,020 | 4,355 | 3,000 | 145.17 |
| 2017-05-08 | 4,005 | 4,145 | 4,005 | 4,090 | 3,100 | 136.33 |
| 2017-05-02 | 3,930 | 4,000 | 3,930 | 4,000 | 800 | 133.33 |
| 2017-05-01 | 4,000 | 4,005 | 4,000 | 4,000 | 500 | 133.33 |
| 2017-04-28 | 4,035 | 4,095 | 4,025 | 4,040 | 1,000 | 134.67 |
| 2017-04-27 | 4,035 | 4,035 | 4,000 | 4,020 | 1,700 | 134 |
| 2017-04-26 | 4,045 | 4,055 | 4,015 | 4,025 | 1,500 | 134.17 |
| 2017-04-25 | 3,970 | 4,005 | 3,970 | 4,005 | 500 | 133.50 |
| 2017-04-24 | 3,990 | 4,055 | 3,980 | 4,030 | 2,600 | 134.33 |
| 2017-04-21 | 4,005 | 4,100 | 3,950 | 4,020 | 1,200 | 134 |
| 2017-04-20 | 3,985 | 4,070 | 3,985 | 4,070 | 600 | 135.67 |
| 2017-04-19 | 4,090 | 4,090 | 3,965 | 4,050 | 2,100 | 135 |
| 2017-04-18 | 3,700 | 4,150 | 3,695 | 4,100 | 6,100 | 136.67 |
| 2017-04-17 | 3,750 | 3,775 | 3,635 | 3,705 | 5,600 | 123.50 |
| 2017-04-14 | 3,960 | 3,960 | 3,750 | 3,750 | 2,100 | 125 |
| 2017-04-13 | 4,015 | 4,015 | 3,935 | 3,950 | 1,200 | 131.67 |
| 2017-04-12 | 4,080 | 4,080 | 3,915 | 4,040 | 3,500 | 134.67 |
| 2017-04-11 | 4,225 | 4,225 | 4,080 | 4,120 | 3,600 | 137.33 |
| 2017-04-10 | 4,250 | 4,285 | 4,250 | 4,265 | 900 | 142.17 |
| 2017-04-07 | 4,280 | 4,280 | 4,205 | 4,250 | 1,800 | 141.67 |
| 2017-04-06 | 4,350 | 4,380 | 4,270 | 4,270 | 1,200 | 142.33 |
| 2017-04-05 | 4,510 | 4,515 | 4,210 | 4,335 | 7,900 | 144.50 |
| 2017-04-04 | 4,620 | 4,625 | 4,515 | 4,525 | 5,000 | 150.83 |
| 2017-04-03 | 4,675 | 4,695 | 4,625 | 4,645 | 2,000 | 154.83 |
| 2017-03-31 | 4,700 | 4,745 | 4,700 | 4,745 | 400 | 158.17 |
| 2017-03-30 | 4,680 | 4,795 | 4,660 | 4,790 | 1,600 | 159.67 |
| 2017-03-29 | 4,680 | 4,690 | 4,660 | 4,690 | 700 | 156.33 |
| 2017-03-28 | 4,700 | 4,750 | 4,650 | 4,660 | 1,800 | 155.33 |
| 2017-03-27 | 4,640 | 4,800 | 4,640 | 4,730 | 1,100 | 157.67 |
| 2017-03-24 | 4,665 | 4,665 | 4,640 | 4,650 | 1,300 | 155 |
| 2017-03-23 | 4,615 | 4,650 | 4,615 | 4,650 | 1,300 | 155 |
| 2017-03-22 | 4,620 | 4,660 | 4,615 | 4,615 | 2,100 | 153.83 |
| 2017-03-21 | 4,715 | 4,715 | 4,640 | 4,690 | 2,000 | 156.33 |
| 2017-03-17 | 4,750 | 4,750 | 4,715 | 4,715 | 1,200 | 157.17 |
| 2017-03-16 | 4,825 | 4,825 | 4,720 | 4,750 | 1,300 | 158.33 |
| 2017-03-15 | 4,700 | 4,900 | 4,700 | 4,760 | 3,900 | 158.67 |
| 2017-03-14 | 4,760 | 4,795 | 4,705 | 4,725 | 3,800 | 157.50 |
| 2017-03-13 | 4,840 | 4,895 | 4,720 | 4,755 | 2,800 | 158.50 |
| 2017-03-10 | 4,980 | 4,980 | 4,825 | 4,840 | 3,400 | 161.33 |
| 2017-03-09 | 5,020 | 5,070 | 4,910 | 4,910 | 4,400 | 163.67 |
| 2017-03-08 | 4,940 | 5,110 | 4,940 | 5,020 | 4,600 | 167.33 |
| 2017-03-07 | 4,950 | 5,430 | 4,910 | 4,990 | 23,700 | 166.33 |
| 2017-03-06 | 4,895 | 4,920 | 4,835 | 4,920 | 1,200 | 164 |
| 2017-03-03 | 4,830 | 4,925 | 4,830 | 4,875 | 2,400 | 162.50 |
| 2017-03-02 | 4,800 | 4,890 | 4,780 | 4,800 | 3,600 | 160 |
| 2017-03-01 | 4,770 | 4,830 | 4,770 | 4,785 | 1,700 | 159.50 |
| 2017-02-28 | 4,795 | 4,795 | 4,715 | 4,755 | 1,400 | 158.50 |
| 2017-02-27 | 4,740 | 4,790 | 4,700 | 4,725 | 2,800 | 157.50 |
| 2017-02-24 | 4,780 | 4,850 | 4,720 | 4,730 | 3,600 | 157.67 |
| 2017-02-23 | 4,785 | 4,800 | 4,755 | 4,800 | 2,000 | 160 |
| 2017-02-22 | 4,840 | 4,840 | 4,745 | 4,800 | 2,300 | 160 |
| 2017-02-21 | 4,790 | 4,850 | 4,730 | 4,760 | 2,500 | 158.67 |
| 2017-02-20 | 4,710 | 4,790 | 4,710 | 4,755 | 2,200 | 158.50 |
| 2017-02-17 | 4,635 | 4,815 | 4,635 | 4,755 | 5,100 | 158.50 |
| 2017-02-16 | 4,730 | 4,760 | 4,595 | 4,635 | 13,300 | 154.50 |
| 2017-02-15 | 4,795 | 4,795 | 4,715 | 4,715 | 4,500 | 157.17 |
| 2017-02-14 | 4,705 | 4,775 | 4,620 | 4,755 | 9,100 | 158.50 |
| 2017-02-13 | 4,760 | 4,850 | 4,625 | 4,710 | 25,100 | 157 |
| 2017-02-10 | 5,430 | 5,470 | 5,230 | 5,400 | 5,300 | 180 |
| 2017-02-09 | 5,350 | 5,500 | 5,280 | 5,460 | 3,000 | 182 |
| 2017-02-08 | 5,380 | 5,420 | 5,190 | 5,250 | 5,400 | 175 |
| 2017-02-07 | 5,400 | 5,450 | 5,350 | 5,380 | 5,200 | 179.33 |
| 2017-02-06 | 5,050 | 5,320 | 5,020 | 5,300 | 7,600 | 176.67 |
| 2017-02-03 | 5,040 | 5,050 | 4,990 | 5,020 | 1,300 | 167.33 |
| 2017-02-02 | 4,990 | 5,100 | 4,980 | 4,980 | 6,000 | 166 |
| 2017-02-01 | 5,050 | 5,050 | 4,995 | 5,020 | 800 | 167.33 |
| 2017-01-31 | 4,990 | 5,050 | 4,990 | 5,040 | 1,700 | 168 |
| 2017-01-30 | 5,080 | 5,100 | 4,990 | 4,990 | 5,100 | 166.33 |
| 2017-01-27 | 5,120 | 5,220 | 5,050 | 5,060 | 4,500 | 168.67 |
| 2017-01-26 | 5,200 | 5,220 | 5,110 | 5,110 | 4,500 | 170.33 |
| 2017-01-25 | 5,250 | 5,310 | 5,200 | 5,200 | 4,600 | 173.33 |
| 2017-01-24 | 5,350 | 5,350 | 5,200 | 5,210 | 4,100 | 173.67 |
| 2017-01-23 | 5,590 | 5,590 | 5,350 | 5,350 | 2,000 | 178.33 |
| 2017-01-20 | 5,400 | 5,500 | 5,320 | 5,500 | 1,300 | 183.33 |
| 2017-01-19 | 5,500 | 5,500 | 5,360 | 5,400 | 2,200 | 180 |
| 2017-01-18 | 5,440 | 5,470 | 5,270 | 5,400 | 4,100 | 180 |
| 2017-01-17 | 5,680 | 5,840 | 5,460 | 5,460 | 4,500 | 182 |
| 2017-01-16 | 6,110 | 6,110 | 5,600 | 5,670 | 14,200 | 189 |
| 2017-01-13 | 5,930 | 6,060 | 5,800 | 6,030 | 12,500 | 201 |
| 2017-01-12 | 5,690 | 6,120 | 5,690 | 6,120 | 19,600 | 204 |
| 2017-01-11 | 5,600 | 5,650 | 5,530 | 5,630 | 9,100 | 187.67 |
| 2017-01-10 | 5,250 | 5,420 | 5,180 | 5,420 | 7,000 | 180.67 |
| 2017-01-06 | 5,160 | 5,270 | 5,080 | 5,150 | 4,700 | 171.67 |
| 2017-01-05 | 4,945 | 5,250 | 4,945 | 5,140 | 6,600 | 171.33 |
| 2017-01-04 | 5,000 | 5,080 | 4,850 | 5,030 | 4,300 | 167.67 |
分割・併合履歴 ： [2021-12-02]1株→2株 [2021-11-01]1株→3株 [2021-09-15]1株→5株
