3950 ザ・パック(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 | 3,630 | 3,645 | 3,615 | 3,640 | 21,400 | 3,640 |
| 2017-12-28 | 3,645 | 3,660 | 3,640 | 3,645 | 27,900 | 3,645 |
| 2017-12-27 | 3,640 | 3,650 | 3,605 | 3,650 | 68,300 | 3,650 |
| 2017-12-26 | 3,650 | 3,685 | 3,645 | 3,660 | 192,500 | 3,660 |
| 2017-12-25 | 3,690 | 3,695 | 3,645 | 3,650 | 180,300 | 3,650 |
| 2017-12-22 | 3,660 | 3,700 | 3,660 | 3,675 | 59,200 | 3,675 |
| 2017-12-21 | 3,640 | 3,670 | 3,615 | 3,650 | 129,100 | 3,650 |
| 2017-12-20 | 3,730 | 3,730 | 3,620 | 3,630 | 56,700 | 3,630 |
| 2017-12-19 | 3,800 | 3,815 | 3,715 | 3,715 | 47,900 | 3,715 |
| 2017-12-18 | 3,785 | 3,795 | 3,760 | 3,775 | 38,500 | 3,775 |
| 2017-12-15 | 3,780 | 3,795 | 3,735 | 3,750 | 59,500 | 3,750 |
| 2017-12-14 | 3,770 | 3,785 | 3,750 | 3,775 | 27,300 | 3,775 |
| 2017-12-13 | 3,760 | 3,775 | 3,735 | 3,755 | 19,500 | 3,755 |
| 2017-12-12 | 3,765 | 3,770 | 3,745 | 3,760 | 29,400 | 3,760 |
| 2017-12-11 | 3,770 | 3,775 | 3,740 | 3,750 | 26,900 | 3,750 |
| 2017-12-08 | 3,730 | 3,780 | 3,730 | 3,770 | 52,000 | 3,770 |
| 2017-12-07 | 3,790 | 3,830 | 3,790 | 3,800 | 32,800 | 3,800 |
| 2017-12-06 | 3,780 | 3,840 | 3,770 | 3,770 | 39,000 | 3,770 |
| 2017-12-05 | 3,760 | 3,835 | 3,740 | 3,790 | 36,300 | 3,790 |
| 2017-12-04 | 3,830 | 3,850 | 3,735 | 3,735 | 31,100 | 3,735 |
| 2017-12-01 | 3,780 | 3,815 | 3,780 | 3,800 | 31,700 | 3,800 |
| 2017-11-30 | 3,760 | 3,795 | 3,745 | 3,770 | 46,300 | 3,770 |
| 2017-11-29 | 3,745 | 3,770 | 3,735 | 3,760 | 35,800 | 3,760 |
| 2017-11-28 | 3,710 | 3,720 | 3,690 | 3,700 | 11,800 | 3,700 |
| 2017-11-27 | 3,730 | 3,730 | 3,680 | 3,710 | 16,300 | 3,710 |
| 2017-11-24 | 3,675 | 3,700 | 3,645 | 3,680 | 10,700 | 3,680 |
| 2017-11-22 | 3,710 | 3,710 | 3,650 | 3,680 | 19,300 | 3,680 |
| 2017-11-21 | 3,720 | 3,725 | 3,685 | 3,685 | 11,700 | 3,685 |
| 2017-11-20 | 3,650 | 3,670 | 3,620 | 3,660 | 14,100 | 3,660 |
| 2017-11-17 | 3,710 | 3,710 | 3,650 | 3,650 | 29,200 | 3,650 |
| 2017-11-16 | 3,670 | 3,710 | 3,640 | 3,675 | 24,300 | 3,675 |
| 2017-11-15 | 3,825 | 3,830 | 3,655 | 3,670 | 31,400 | 3,670 |
| 2017-11-13 | 3,870 | 3,875 | 3,855 | 3,860 | 9,500 | 3,860 |
| 2017-11-10 | 3,860 | 3,895 | 3,860 | 3,870 | 13,400 | 3,870 |
| 2017-11-09 | 3,915 | 3,950 | 3,870 | 3,905 | 36,700 | 3,905 |
| 2017-11-08 | 3,910 | 3,935 | 3,890 | 3,915 | 24,000 | 3,915 |
| 2017-11-07 | 3,960 | 3,960 | 3,900 | 3,935 | 42,700 | 3,935 |
| 2017-11-06 | 3,935 | 3,935 | 3,880 | 3,880 | 11,800 | 3,880 |
| 2017-11-02 | 3,910 | 3,910 | 3,875 | 3,895 | 19,100 | 3,895 |
| 2017-11-01 | 3,935 | 3,940 | 3,910 | 3,915 | 18,500 | 3,915 |
| 2017-10-31 | 3,925 | 3,945 | 3,920 | 3,935 | 9,100 | 3,935 |
| 2017-10-30 | 3,935 | 3,950 | 3,900 | 3,925 | 26,900 | 3,925 |
| 2017-10-27 | 3,925 | 3,950 | 3,905 | 3,925 | 20,000 | 3,925 |
| 2017-10-26 | 3,880 | 3,940 | 3,880 | 3,925 | 14,600 | 3,925 |
| 2017-10-25 | 3,930 | 3,930 | 3,865 | 3,880 | 16,900 | 3,880 |
| 2017-10-24 | 3,885 | 3,945 | 3,885 | 3,920 | 17,400 | 3,920 |
| 2017-10-23 | 3,900 | 3,930 | 3,870 | 3,885 | 30,800 | 3,885 |
| 2017-10-20 | 3,880 | 3,890 | 3,850 | 3,875 | 10,900 | 3,875 |
| 2017-10-19 | 3,875 | 3,905 | 3,865 | 3,880 | 13,100 | 3,880 |
| 2017-10-18 | 3,930 | 3,935 | 3,880 | 3,895 | 15,600 | 3,895 |
| 2017-10-17 | 3,915 | 3,940 | 3,885 | 3,930 | 14,900 | 3,930 |
| 2017-10-16 | 3,905 | 3,950 | 3,900 | 3,915 | 17,600 | 3,915 |
| 2017-10-13 | 3,915 | 3,935 | 3,875 | 3,905 | 19,200 | 3,905 |
| 2017-10-12 | 3,920 | 3,940 | 3,900 | 3,915 | 12,300 | 3,915 |
| 2017-10-11 | 3,880 | 3,905 | 3,855 | 3,900 | 10,400 | 3,900 |
| 2017-10-10 | 3,885 | 3,910 | 3,870 | 3,895 | 13,600 | 3,895 |
| 2017-10-06 | 3,920 | 3,935 | 3,870 | 3,900 | 28,600 | 3,900 |
| 2017-10-05 | 3,945 | 3,965 | 3,925 | 3,935 | 6,500 | 3,935 |
| 2017-10-04 | 3,955 | 3,990 | 3,925 | 3,950 | 11,300 | 3,950 |
| 2017-10-03 | 4,020 | 4,020 | 3,930 | 3,955 | 13,800 | 3,955 |
| 2017-10-02 | 4,030 | 4,030 | 3,965 | 3,975 | 9,500 | 3,975 |
| 2017-09-29 | 4,020 | 4,030 | 3,980 | 3,990 | 12,200 | 3,990 |
| 2017-09-28 | 4,005 | 4,030 | 3,980 | 4,020 | 14,400 | 4,020 |
| 2017-09-27 | 4,040 | 4,040 | 3,995 | 4,035 | 9,400 | 4,035 |
| 2017-09-26 | 4,110 | 4,110 | 4,025 | 4,055 | 14,000 | 4,055 |
| 2017-09-25 | 4,100 | 4,140 | 4,080 | 4,110 | 18,000 | 4,110 |
| 2017-09-22 | 4,100 | 4,135 | 4,055 | 4,100 | 19,200 | 4,100 |
| 2017-09-21 | 4,095 | 4,095 | 4,020 | 4,090 | 18,900 | 4,090 |
| 2017-09-20 | 4,015 | 4,080 | 3,970 | 4,070 | 22,600 | 4,070 |
| 2017-09-19 | 4,020 | 4,040 | 3,990 | 4,010 | 18,500 | 4,010 |
| 2017-09-15 | 3,920 | 4,040 | 3,915 | 4,020 | 17,900 | 4,020 |
| 2017-09-14 | 3,980 | 3,980 | 3,935 | 3,955 | 10,600 | 3,955 |
| 2017-09-13 | 3,925 | 3,965 | 3,890 | 3,960 | 11,100 | 3,960 |
| 2017-09-12 | 3,815 | 3,945 | 3,770 | 3,915 | 17,400 | 3,915 |
| 2017-09-11 | 3,760 | 3,820 | 3,760 | 3,785 | 9,500 | 3,785 |
| 2017-09-08 | 3,795 | 3,820 | 3,710 | 3,715 | 26,600 | 3,715 |
| 2017-09-07 | 3,760 | 3,815 | 3,740 | 3,800 | 9,300 | 3,800 |
| 2017-09-06 | 3,690 | 3,750 | 3,655 | 3,740 | 18,700 | 3,740 |
| 2017-09-05 | 3,750 | 3,785 | 3,610 | 3,705 | 16,600 | 3,705 |
| 2017-09-04 | 3,800 | 3,810 | 3,720 | 3,755 | 12,300 | 3,755 |
| 2017-09-01 | 3,785 | 3,840 | 3,765 | 3,815 | 11,600 | 3,815 |
| 2017-08-31 | 3,745 | 3,775 | 3,740 | 3,755 | 9,100 | 3,755 |
| 2017-08-30 | 3,700 | 3,745 | 3,695 | 3,745 | 8,800 | 3,745 |
| 2017-08-29 | 3,665 | 3,695 | 3,630 | 3,685 | 11,400 | 3,685 |
| 2017-08-28 | 3,640 | 3,665 | 3,610 | 3,665 | 8,300 | 3,665 |
| 2017-08-25 | 3,640 | 3,640 | 3,605 | 3,640 | 8,500 | 3,640 |
| 2017-08-24 | 3,600 | 3,635 | 3,595 | 3,620 | 7,700 | 3,620 |
| 2017-08-23 | 3,620 | 3,620 | 3,565 | 3,600 | 9,800 | 3,600 |
| 2017-08-22 | 3,575 | 3,615 | 3,540 | 3,565 | 10,700 | 3,565 |
| 2017-08-21 | 3,550 | 3,560 | 3,500 | 3,535 | 8,100 | 3,535 |
| 2017-08-18 | 3,510 | 3,510 | 3,475 | 3,490 | 8,400 | 3,490 |
| 2017-08-17 | 3,560 | 3,575 | 3,540 | 3,555 | 5,600 | 3,555 |
| 2017-08-16 | 3,550 | 3,595 | 3,530 | 3,560 | 7,200 | 3,560 |
| 2017-08-15 | 3,550 | 3,560 | 3,510 | 3,550 | 13,000 | 3,550 |
| 2017-08-14 | 3,505 | 3,535 | 3,470 | 3,500 | 12,200 | 3,500 |
| 2017-08-10 | 3,480 | 3,520 | 3,470 | 3,510 | 12,700 | 3,510 |
| 2017-08-09 | 3,540 | 3,555 | 3,445 | 3,465 | 19,600 | 3,465 |
| 2017-08-08 | 3,600 | 3,685 | 3,545 | 3,580 | 21,400 | 3,580 |
| 2017-08-07 | 3,515 | 3,590 | 3,515 | 3,580 | 14,400 | 3,580 |
| 2017-08-04 | 3,565 | 3,590 | 3,525 | 3,540 | 13,500 | 3,540 |
| 2017-08-03 | 3,615 | 3,625 | 3,575 | 3,625 | 10,700 | 3,625 |
| 2017-08-02 | 3,620 | 3,630 | 3,540 | 3,620 | 11,200 | 3,620 |
| 2017-08-01 | 3,560 | 3,655 | 3,545 | 3,620 | 15,100 | 3,620 |
| 2017-07-31 | 3,565 | 3,620 | 3,525 | 3,570 | 13,700 | 3,570 |
| 2017-07-28 | 3,525 | 3,590 | 3,525 | 3,590 | 8,300 | 3,590 |
| 2017-07-27 | 3,515 | 3,615 | 3,515 | 3,550 | 12,000 | 3,550 |
| 2017-07-26 | 3,650 | 3,650 | 3,500 | 3,535 | 27,200 | 3,535 |
| 2017-07-25 | 3,745 | 3,750 | 3,620 | 3,625 | 14,300 | 3,625 |
| 2017-07-24 | 3,720 | 3,740 | 3,675 | 3,740 | 16,200 | 3,740 |
| 2017-07-21 | 3,705 | 3,740 | 3,685 | 3,740 | 20,300 | 3,740 |
| 2017-07-20 | 3,640 | 3,690 | 3,620 | 3,685 | 14,900 | 3,685 |
| 2017-07-19 | 3,560 | 3,645 | 3,555 | 3,615 | 11,500 | 3,615 |
| 2017-07-18 | 3,570 | 3,600 | 3,520 | 3,575 | 10,900 | 3,575 |
| 2017-07-14 | 3,635 | 3,650 | 3,580 | 3,600 | 7,400 | 3,600 |
| 2017-07-13 | 3,615 | 3,665 | 3,570 | 3,635 | 9,400 | 3,635 |
| 2017-07-12 | 3,625 | 3,635 | 3,595 | 3,615 | 9,700 | 3,615 |
| 2017-07-11 | 3,565 | 3,675 | 3,560 | 3,625 | 13,800 | 3,625 |
| 2017-07-10 | 3,630 | 3,645 | 3,595 | 3,610 | 15,900 | 3,610 |
| 2017-07-07 | 3,640 | 3,680 | 3,615 | 3,615 | 11,700 | 3,615 |
| 2017-07-06 | 3,630 | 3,680 | 3,630 | 3,645 | 13,400 | 3,645 |
| 2017-07-05 | 3,580 | 3,675 | 3,580 | 3,660 | 21,900 | 3,660 |
| 2017-07-04 | 3,565 | 3,600 | 3,535 | 3,575 | 18,000 | 3,575 |
| 2017-07-03 | 3,570 | 3,575 | 3,530 | 3,560 | 14,100 | 3,560 |
| 2017-06-30 | 3,620 | 3,630 | 3,555 | 3,560 | 9,900 | 3,560 |
| 2017-06-29 | 3,645 | 3,680 | 3,630 | 3,665 | 13,700 | 3,665 |
| 2017-06-28 | 3,625 | 3,650 | 3,585 | 3,595 | 22,100 | 3,595 |
| 2017-06-27 | 3,685 | 3,695 | 3,650 | 3,665 | 39,500 | 3,665 |
| 2017-06-26 | 3,680 | 3,680 | 3,600 | 3,675 | 20,700 | 3,675 |
| 2017-06-23 | 3,700 | 3,700 | 3,670 | 3,685 | 9,800 | 3,685 |
| 2017-06-22 | 3,655 | 3,710 | 3,655 | 3,670 | 18,500 | 3,670 |
| 2017-06-21 | 3,710 | 3,740 | 3,650 | 3,660 | 14,300 | 3,660 |
| 2017-06-20 | 3,670 | 3,690 | 3,640 | 3,670 | 17,200 | 3,670 |
| 2017-06-19 | 3,650 | 3,690 | 3,630 | 3,650 | 21,200 | 3,650 |
| 2017-06-16 | 3,525 | 3,700 | 3,515 | 3,700 | 30,600 | 3,700 |
| 2017-06-15 | 3,485 | 3,530 | 3,480 | 3,490 | 10,300 | 3,490 |
| 2017-06-14 | 3,530 | 3,550 | 3,510 | 3,510 | 7,300 | 3,510 |
| 2017-06-13 | 3,530 | 3,555 | 3,510 | 3,530 | 5,800 | 3,530 |
| 2017-06-12 | 3,480 | 3,570 | 3,465 | 3,505 | 10,500 | 3,505 |
| 2017-06-09 | 3,455 | 3,520 | 3,455 | 3,475 | 15,000 | 3,475 |
| 2017-06-08 | 3,475 | 3,490 | 3,450 | 3,465 | 12,100 | 3,465 |
| 2017-06-07 | 3,445 | 3,505 | 3,445 | 3,475 | 15,500 | 3,475 |
| 2017-06-06 | 3,610 | 3,610 | 3,480 | 3,485 | 13,100 | 3,485 |
| 2017-06-05 | 3,610 | 3,625 | 3,560 | 3,580 | 24,100 | 3,580 |
| 2017-06-02 | 3,395 | 3,720 | 3,390 | 3,670 | 60,000 | 3,670 |
| 2017-06-01 | 3,340 | 3,395 | 3,340 | 3,395 | 12,500 | 3,395 |
| 2017-05-31 | 3,340 | 3,340 | 3,300 | 3,310 | 17,600 | 3,310 |
| 2017-05-30 | 3,330 | 3,340 | 3,310 | 3,340 | 7,700 | 3,340 |
| 2017-05-29 | 3,345 | 3,370 | 3,315 | 3,335 | 10,000 | 3,335 |
| 2017-05-26 | 3,440 | 3,440 | 3,360 | 3,370 | 9,400 | 3,370 |
| 2017-05-25 | 3,445 | 3,445 | 3,400 | 3,420 | 12,800 | 3,420 |
| 2017-05-24 | 3,450 | 3,450 | 3,415 | 3,440 | 16,400 | 3,440 |
| 2017-05-23 | 3,370 | 3,425 | 3,365 | 3,400 | 26,200 | 3,400 |
| 2017-05-22 | 3,385 | 3,385 | 3,350 | 3,375 | 11,600 | 3,375 |
| 2017-05-19 | 3,360 | 3,370 | 3,320 | 3,365 | 12,500 | 3,365 |
| 2017-05-18 | 3,330 | 3,360 | 3,305 | 3,360 | 15,000 | 3,360 |
| 2017-05-17 | 3,370 | 3,370 | 3,310 | 3,360 | 13,600 | 3,360 |
| 2017-05-16 | 3,375 | 3,415 | 3,365 | 3,375 | 19,000 | 3,375 |
| 2017-05-15 | 3,300 | 3,345 | 3,300 | 3,325 | 13,300 | 3,325 |
| 2017-05-12 | 3,275 | 3,325 | 3,275 | 3,320 | 15,800 | 3,320 |
| 2017-05-11 | 3,245 | 3,300 | 3,225 | 3,295 | 15,600 | 3,295 |
| 2017-05-10 | 3,250 | 3,250 | 3,210 | 3,245 | 12,700 | 3,245 |
| 2017-05-09 | 3,165 | 3,230 | 3,145 | 3,220 | 11,700 | 3,220 |
| 2017-05-08 | 3,140 | 3,200 | 3,125 | 3,200 | 20,800 | 3,200 |
| 2017-05-02 | 3,105 | 3,145 | 3,075 | 3,080 | 20,300 | 3,080 |
| 2017-05-01 | 3,120 | 3,140 | 3,100 | 3,110 | 11,000 | 3,110 |
| 2017-04-28 | 3,135 | 3,170 | 3,125 | 3,140 | 17,700 | 3,140 |
| 2017-04-27 | 3,135 | 3,190 | 3,135 | 3,180 | 14,000 | 3,180 |
| 2017-04-26 | 3,145 | 3,145 | 3,110 | 3,135 | 7,800 | 3,135 |
| 2017-04-25 | 3,110 | 3,140 | 3,090 | 3,125 | 9,600 | 3,125 |
| 2017-04-24 | 3,100 | 3,155 | 3,095 | 3,120 | 13,400 | 3,120 |
| 2017-04-21 | 3,050 | 3,090 | 3,040 | 3,075 | 10,100 | 3,075 |
| 2017-04-20 | 3,050 | 3,050 | 3,015 | 3,025 | 13,900 | 3,025 |
| 2017-04-19 | 3,030 | 3,050 | 3,010 | 3,015 | 14,200 | 3,015 |
| 2017-04-18 | 3,050 | 3,050 | 3,020 | 3,030 | 12,700 | 3,030 |
| 2017-04-17 | 2,936 | 3,025 | 2,934 | 3,015 | 13,100 | 3,015 |
| 2017-04-14 | 3,005 | 3,005 | 2,938 | 2,950 | 12,000 | 2,950 |
| 2017-04-13 | 3,010 | 3,050 | 3,005 | 3,020 | 6,800 | 3,020 |
| 2017-04-12 | 3,030 | 3,050 | 3,000 | 3,025 | 11,700 | 3,025 |
| 2017-04-11 | 3,050 | 3,065 | 3,035 | 3,045 | 7,700 | 3,045 |
| 2017-04-10 | 3,085 | 3,085 | 3,030 | 3,050 | 7,300 | 3,050 |
| 2017-04-07 | 3,040 | 3,075 | 3,030 | 3,030 | 11,900 | 3,030 |
| 2017-04-06 | 3,090 | 3,130 | 3,005 | 3,005 | 17,300 | 3,005 |
| 2017-04-05 | 3,150 | 3,160 | 3,085 | 3,100 | 12,900 | 3,100 |
| 2017-04-04 | 3,260 | 3,260 | 3,150 | 3,175 | 16,200 | 3,175 |
| 2017-04-03 | 3,175 | 3,280 | 3,160 | 3,260 | 15,800 | 3,260 |
| 2017-03-31 | 3,225 | 3,250 | 3,150 | 3,150 | 16,300 | 3,150 |
| 2017-03-30 | 3,285 | 3,285 | 3,225 | 3,245 | 9,100 | 3,245 |
| 2017-03-29 | 3,245 | 3,295 | 3,235 | 3,285 | 11,300 | 3,285 |
| 2017-03-28 | 3,215 | 3,250 | 3,170 | 3,250 | 20,400 | 3,250 |
| 2017-03-27 | 3,185 | 3,215 | 3,180 | 3,215 | 11,200 | 3,215 |
| 2017-03-24 | 3,170 | 3,215 | 3,100 | 3,215 | 9,000 | 3,215 |
| 2017-03-23 | 3,160 | 3,180 | 3,095 | 3,165 | 10,000 | 3,165 |
| 2017-03-22 | 3,170 | 3,190 | 3,150 | 3,150 | 13,800 | 3,150 |
| 2017-03-21 | 3,190 | 3,200 | 3,175 | 3,190 | 9,600 | 3,190 |
| 2017-03-17 | 3,195 | 3,200 | 3,170 | 3,190 | 11,600 | 3,190 |
| 2017-03-16 | 3,145 | 3,185 | 3,145 | 3,185 | 10,400 | 3,185 |
| 2017-03-15 | 3,215 | 3,225 | 3,135 | 3,145 | 11,600 | 3,145 |
| 2017-03-14 | 3,200 | 3,235 | 3,200 | 3,225 | 11,500 | 3,225 |
| 2017-03-13 | 3,165 | 3,200 | 3,165 | 3,200 | 8,400 | 3,200 |
| 2017-03-10 | 3,110 | 3,195 | 3,110 | 3,170 | 35,500 | 3,170 |
| 2017-03-09 | 3,095 | 3,100 | 3,075 | 3,095 | 8,000 | 3,095 |
| 2017-03-08 | 3,095 | 3,095 | 3,070 | 3,080 | 6,300 | 3,080 |
| 2017-03-07 | 3,060 | 3,100 | 3,050 | 3,095 | 6,400 | 3,095 |
| 2017-03-06 | 3,070 | 3,100 | 3,065 | 3,085 | 18,200 | 3,085 |
| 2017-03-03 | 3,075 | 3,095 | 3,075 | 3,095 | 6,000 | 3,095 |
| 2017-03-02 | 3,100 | 3,100 | 3,070 | 3,080 | 13,300 | 3,080 |
| 2017-03-01 | 3,070 | 3,090 | 3,070 | 3,085 | 6,300 | 3,085 |
| 2017-02-28 | 3,100 | 3,100 | 3,065 | 3,075 | 14,900 | 3,075 |
| 2017-02-27 | 3,035 | 3,080 | 2,981 | 3,070 | 9,600 | 3,070 |
| 2017-02-24 | 3,090 | 3,090 | 3,065 | 3,090 | 7,400 | 3,090 |
| 2017-02-23 | 3,035 | 3,090 | 3,010 | 3,090 | 8,900 | 3,090 |
| 2017-02-22 | 3,085 | 3,085 | 3,035 | 3,035 | 3,800 | 3,035 |
| 2017-02-21 | 3,090 | 3,090 | 3,055 | 3,070 | 10,500 | 3,070 |
| 2017-02-20 | 3,080 | 3,080 | 3,025 | 3,075 | 10,300 | 3,075 |
| 2017-02-17 | 3,025 | 3,080 | 3,000 | 3,065 | 10,600 | 3,065 |
| 2017-02-16 | 3,070 | 3,070 | 3,045 | 3,045 | 6,300 | 3,045 |
| 2017-02-15 | 3,055 | 3,080 | 3,050 | 3,070 | 10,800 | 3,070 |
| 2017-02-14 | 3,045 | 3,080 | 3,030 | 3,055 | 14,200 | 3,055 |
| 2017-02-13 | 3,000 | 3,070 | 2,999 | 3,035 | 17,100 | 3,035 |
| 2017-02-10 | 2,940 | 3,000 | 2,918 | 2,998 | 22,200 | 2,998 |
| 2017-02-09 | 2,927 | 2,956 | 2,901 | 2,925 | 8,200 | 2,925 |
| 2017-02-08 | 2,965 | 2,965 | 2,881 | 2,927 | 7,500 | 2,927 |
| 2017-02-07 | 2,993 | 2,995 | 2,950 | 2,955 | 10,900 | 2,955 |
| 2017-02-06 | 2,999 | 3,000 | 2,964 | 2,993 | 9,700 | 2,993 |
| 2017-02-03 | 2,971 | 3,020 | 2,940 | 2,999 | 19,900 | 2,999 |
| 2017-02-02 | 2,998 | 2,998 | 2,962 | 2,974 | 15,600 | 2,974 |
| 2017-02-01 | 2,920 | 2,974 | 2,920 | 2,968 | 10,400 | 2,968 |
| 2017-01-31 | 2,927 | 3,020 | 2,927 | 2,955 | 27,600 | 2,955 |
| 2017-01-30 | 2,997 | 2,997 | 2,942 | 2,977 | 13,400 | 2,977 |
| 2017-01-27 | 2,999 | 3,120 | 2,972 | 2,998 | 42,400 | 2,998 |
| 2017-01-26 | 2,950 | 2,998 | 2,931 | 2,995 | 22,600 | 2,995 |
| 2017-01-25 | 2,870 | 2,958 | 2,867 | 2,933 | 30,800 | 2,933 |
| 2017-01-24 | 2,837 | 2,844 | 2,815 | 2,835 | 18,800 | 2,835 |
| 2017-01-23 | 2,815 | 2,841 | 2,776 | 2,821 | 13,600 | 2,821 |
| 2017-01-20 | 2,795 | 2,824 | 2,788 | 2,815 | 18,800 | 2,815 |
| 2017-01-19 | 2,782 | 2,805 | 2,765 | 2,788 | 21,600 | 2,788 |
| 2017-01-18 | 2,763 | 2,780 | 2,740 | 2,774 | 16,300 | 2,774 |
| 2017-01-17 | 2,773 | 2,785 | 2,761 | 2,763 | 13,200 | 2,763 |
| 2017-01-16 | 2,780 | 2,785 | 2,765 | 2,773 | 8,600 | 2,773 |
| 2017-01-13 | 2,760 | 2,790 | 2,740 | 2,776 | 20,700 | 2,776 |
| 2017-01-12 | 2,750 | 2,782 | 2,726 | 2,774 | 18,900 | 2,774 |
| 2017-01-11 | 2,758 | 2,766 | 2,740 | 2,766 | 15,200 | 2,766 |
| 2017-01-10 | 2,736 | 2,767 | 2,727 | 2,753 | 21,800 | 2,753 |
| 2017-01-06 | 2,709 | 2,735 | 2,692 | 2,735 | 22,300 | 2,735 |
| 2017-01-05 | 2,690 | 2,709 | 2,679 | 2,709 | 34,500 | 2,709 |
| 2017-01-04 | 2,637 | 2,690 | 2,618 | 2,690 | 26,600 | 2,690 |
分割・併合履歴 ： [2000-06-27]1株→1.1株 [1991-12-25]1株→1.1株