3962 (株)チェンジホールディングス 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 | 7,420 | 7,460 | 7,340 | 7,400 | 23,900 | 462.50 |
| 2017-12-28 | 7,610 | 7,680 | 7,430 | 7,430 | 24,800 | 464.38 |
| 2017-12-27 | 7,420 | 7,770 | 7,420 | 7,650 | 28,800 | 478.13 |
| 2017-12-26 | 7,560 | 7,590 | 7,420 | 7,520 | 40,300 | 470 |
| 2017-12-25 | 7,740 | 7,800 | 7,550 | 7,610 | 37,100 | 475.63 |
| 2017-12-22 | 7,900 | 7,920 | 7,760 | 7,770 | 27,200 | 485.63 |
| 2017-12-21 | 8,060 | 8,060 | 7,880 | 7,970 | 22,600 | 498.13 |
| 2017-12-20 | 7,820 | 8,060 | 7,740 | 8,060 | 33,200 | 503.75 |
| 2017-12-19 | 8,160 | 8,230 | 7,870 | 7,870 | 50,800 | 491.88 |
| 2017-12-18 | 8,040 | 8,210 | 7,940 | 8,060 | 43,400 | 503.75 |
| 2017-12-15 | 7,810 | 8,160 | 7,770 | 7,850 | 68,800 | 490.63 |
| 2017-12-14 | 7,680 | 7,860 | 7,540 | 7,700 | 37,300 | 481.25 |
| 2017-12-13 | 7,700 | 7,700 | 7,500 | 7,590 | 26,300 | 474.38 |
| 2017-12-12 | 7,950 | 8,000 | 7,520 | 7,620 | 69,200 | 476.25 |
| 2017-12-11 | 8,250 | 8,300 | 7,850 | 7,950 | 80,000 | 496.88 |
| 2017-12-08 | 8,210 | 8,480 | 8,080 | 8,210 | 185,800 | 513.13 |
| 2017-12-07 | 7,700 | 8,190 | 7,700 | 8,160 | 162,900 | 510 |
| 2017-12-06 | 7,210 | 7,910 | 7,150 | 7,730 | 218,600 | 483.13 |
| 2017-12-05 | 7,080 | 7,250 | 6,830 | 7,190 | 72,700 | 449.38 |
| 2017-12-04 | 7,080 | 7,290 | 7,010 | 7,060 | 110,300 | 441.25 |
| 2017-12-01 | 7,300 | 7,340 | 6,800 | 6,990 | 120,700 | 436.88 |
| 2017-11-30 | 7,440 | 7,580 | 7,110 | 7,370 | 111,000 | 460.63 |
| 2017-11-29 | 7,760 | 7,760 | 7,260 | 7,290 | 91,600 | 455.63 |
| 2017-11-28 | 8,040 | 8,040 | 7,560 | 7,660 | 134,900 | 478.75 |
| 2017-11-27 | 8,420 | 8,500 | 8,160 | 8,160 | 50,700 | 510 |
| 2017-11-24 | 8,460 | 8,530 | 8,230 | 8,450 | 54,800 | 528.13 |
| 2017-11-22 | 8,620 | 8,690 | 8,400 | 8,600 | 63,700 | 537.50 |
| 2017-11-21 | 8,710 | 8,850 | 8,540 | 8,770 | 40,500 | 548.13 |
| 2017-11-20 | 9,040 | 9,110 | 8,680 | 8,800 | 53,500 | 550 |
| 2017-11-17 | 8,670 | 9,060 | 8,580 | 8,970 | 124,400 | 560.63 |
| 2017-11-16 | 8,720 | 9,030 | 8,190 | 8,560 | 172,200 | 535 |
| 2017-11-15 | 9,730 | 9,930 | 8,460 | 8,620 | 335,700 | 538.75 |
| 2017-11-13 | 11,000 | 11,110 | 10,320 | 10,390 | 75,600 | 649.38 |
| 2017-11-10 | 10,860 | 11,080 | 10,720 | 10,900 | 85,500 | 681.25 |
| 2017-11-09 | 11,000 | 11,560 | 10,710 | 11,020 | 185,800 | 688.75 |
| 2017-11-08 | 10,200 | 11,590 | 10,200 | 10,920 | 272,400 | 682.50 |
| 2017-11-07 | 10,400 | 10,690 | 10,130 | 10,160 | 116,300 | 635 |
| 2017-11-06 | 9,700 | 10,300 | 9,620 | 10,260 | 127,600 | 641.25 |
| 2017-11-02 | 9,690 | 9,690 | 9,470 | 9,660 | 33,300 | 603.75 |
| 2017-11-01 | 9,800 | 9,960 | 9,560 | 9,620 | 80,000 | 601.25 |
| 2017-10-31 | 9,720 | 9,760 | 9,370 | 9,670 | 62,300 | 604.38 |
| 2017-10-30 | 9,320 | 9,860 | 9,320 | 9,760 | 141,700 | 610 |
| 2017-10-27 | 9,040 | 9,360 | 9,040 | 9,240 | 59,200 | 577.50 |
| 2017-10-26 | 9,000 | 9,090 | 8,990 | 9,010 | 19,000 | 563.13 |
| 2017-10-25 | 9,180 | 9,260 | 8,950 | 8,960 | 31,800 | 560 |
| 2017-10-24 | 9,370 | 9,420 | 9,120 | 9,170 | 53,000 | 573.13 |
| 2017-10-23 | 9,080 | 9,330 | 9,020 | 9,320 | 44,900 | 582.50 |
| 2017-10-20 | 9,020 | 9,030 | 8,910 | 9,010 | 9,400 | 563.13 |
| 2017-10-19 | 9,050 | 9,050 | 8,870 | 9,020 | 17,000 | 563.75 |
| 2017-10-18 | 8,980 | 9,030 | 8,880 | 9,030 | 14,400 | 564.38 |
| 2017-10-17 | 9,090 | 9,130 | 8,950 | 8,980 | 20,300 | 561.25 |
| 2017-10-16 | 9,270 | 9,270 | 9,080 | 9,130 | 15,600 | 570.63 |
| 2017-10-13 | 9,010 | 9,150 | 8,820 | 9,130 | 37,400 | 570.63 |
| 2017-10-12 | 9,200 | 9,260 | 8,990 | 9,010 | 36,100 | 563.13 |
| 2017-10-11 | 9,300 | 9,300 | 9,100 | 9,180 | 21,800 | 573.75 |
| 2017-10-10 | 9,290 | 9,340 | 9,150 | 9,200 | 36,700 | 575 |
| 2017-10-06 | 9,200 | 9,420 | 9,130 | 9,250 | 81,200 | 578.13 |
| 2017-10-05 | 9,350 | 9,420 | 8,950 | 9,050 | 70,700 | 565.63 |
| 2017-10-04 | 9,420 | 9,730 | 9,000 | 9,400 | 182,700 | 587.50 |
| 2017-10-03 | 9,060 | 9,520 | 8,890 | 9,440 | 271,000 | 590 |
| 2017-10-02 | 8,570 | 8,810 | 8,510 | 8,760 | 75,900 | 547.50 |
| 2017-09-29 | 8,430 | 8,540 | 8,400 | 8,490 | 24,900 | 530.63 |
| 2017-09-28 | 8,510 | 8,570 | 8,410 | 8,430 | 18,000 | 526.88 |
| 2017-09-27 | 8,400 | 8,540 | 8,340 | 8,490 | 17,000 | 530.63 |
| 2017-09-26 | 8,560 | 8,760 | 8,310 | 8,310 | 40,500 | 519.38 |
| 2017-09-25 | 8,310 | 8,580 | 8,310 | 8,580 | 18,600 | 536.25 |
| 2017-09-22 | 8,520 | 8,550 | 8,170 | 8,310 | 40,000 | 519.38 |
| 2017-09-21 | 8,620 | 8,710 | 8,470 | 8,530 | 26,100 | 533.13 |
| 2017-09-20 | 8,690 | 8,920 | 8,560 | 8,590 | 65,800 | 536.88 |
| 2017-09-19 | 8,580 | 8,730 | 8,540 | 8,730 | 28,800 | 545.63 |
| 2017-09-15 | 8,330 | 8,560 | 8,260 | 8,460 | 29,300 | 528.75 |
| 2017-09-14 | 8,580 | 8,670 | 8,310 | 8,310 | 36,900 | 519.38 |
| 2017-09-13 | 8,780 | 8,920 | 8,490 | 8,550 | 67,600 | 534.38 |
| 2017-09-12 | 8,600 | 8,820 | 8,480 | 8,820 | 50,500 | 551.25 |
| 2017-09-11 | 8,330 | 8,560 | 8,270 | 8,440 | 43,700 | 527.50 |
| 2017-09-08 | 8,050 | 8,160 | 8,010 | 8,140 | 20,400 | 508.75 |
| 2017-09-07 | 8,150 | 8,290 | 8,080 | 8,090 | 32,800 | 505.63 |
| 2017-09-06 | 7,810 | 8,190 | 7,810 | 8,050 | 52,800 | 503.13 |
| 2017-09-05 | 8,600 | 8,610 | 7,650 | 8,110 | 108,000 | 506.88 |
| 2017-09-04 | 8,630 | 8,710 | 8,240 | 8,490 | 119,100 | 530.63 |
| 2017-09-01 | 8,820 | 8,820 | 8,570 | 8,740 | 59,500 | 546.25 |
| 2017-08-31 | 8,700 | 8,850 | 8,680 | 8,690 | 55,000 | 543.13 |
| 2017-08-30 | 9,030 | 9,180 | 8,420 | 8,650 | 157,700 | 540.63 |
| 2017-08-29 | 8,650 | 9,020 | 8,550 | 8,830 | 208,900 | 551.88 |
| 2017-08-28 | 8,210 | 8,890 | 8,190 | 8,800 | 217,700 | 550 |
| 2017-08-25 | 7,990 | 8,120 | 7,900 | 8,120 | 105,000 | 507.50 |
| 2017-08-24 | 7,620 | 7,910 | 7,620 | 7,880 | 74,700 | 492.50 |
| 2017-08-23 | 7,660 | 7,820 | 7,610 | 7,610 | 34,500 | 475.63 |
| 2017-08-22 | 7,590 | 7,920 | 7,560 | 7,710 | 78,200 | 481.88 |
| 2017-08-21 | 7,540 | 7,680 | 7,460 | 7,660 | 28,200 | 478.75 |
| 2017-08-18 | 7,550 | 7,630 | 7,460 | 7,540 | 26,600 | 471.25 |
| 2017-08-17 | 7,500 | 7,720 | 7,500 | 7,610 | 46,800 | 475.63 |
| 2017-08-16 | 7,510 | 7,590 | 7,510 | 7,560 | 31,300 | 472.50 |
| 2017-08-15 | 7,590 | 7,740 | 7,460 | 7,530 | 60,100 | 470.63 |
| 2017-08-14 | 7,150 | 7,670 | 7,040 | 7,480 | 107,700 | 467.50 |
| 2017-08-10 | 7,360 | 7,460 | 7,200 | 7,260 | 20,400 | 453.75 |
| 2017-08-09 | 7,700 | 7,700 | 7,260 | 7,360 | 53,600 | 460 |
| 2017-08-08 | 7,710 | 7,730 | 7,610 | 7,680 | 31,000 | 480 |
| 2017-08-07 | 7,440 | 7,800 | 7,370 | 7,710 | 90,800 | 481.88 |
| 2017-08-04 | 7,120 | 7,390 | 7,020 | 7,380 | 38,100 | 461.25 |
| 2017-08-03 | 7,210 | 7,210 | 7,050 | 7,080 | 18,200 | 442.50 |
| 2017-08-02 | 7,160 | 7,230 | 7,110 | 7,130 | 39,900 | 445.63 |
| 2017-08-01 | 7,530 | 7,670 | 6,840 | 7,070 | 109,400 | 441.88 |
| 2017-07-31 | 7,670 | 7,750 | 7,390 | 7,530 | 63,700 | 470.63 |
| 2017-07-28 | 8,020 | 8,300 | 7,550 | 7,560 | 198,800 | 472.50 |
| 2017-07-27 | 7,750 | 8,070 | 7,710 | 8,020 | 187,700 | 501.25 |
| 2017-07-26 | 7,550 | 7,790 | 7,470 | 7,710 | 75,200 | 481.88 |
| 2017-07-25 | 7,360 | 7,610 | 7,350 | 7,560 | 48,000 | 472.50 |
| 2017-07-24 | 7,400 | 7,440 | 7,330 | 7,370 | 24,500 | 460.63 |
| 2017-07-21 | 7,410 | 7,470 | 7,350 | 7,400 | 15,900 | 462.50 |
| 2017-07-20 | 7,480 | 7,520 | 7,400 | 7,400 | 31,400 | 462.50 |
| 2017-07-19 | 7,310 | 7,500 | 7,310 | 7,410 | 33,400 | 463.13 |
| 2017-07-18 | 7,600 | 7,600 | 7,310 | 7,360 | 43,100 | 460 |
| 2017-07-14 | 7,670 | 7,700 | 7,540 | 7,580 | 49,000 | 473.75 |
| 2017-07-13 | 7,700 | 7,760 | 7,530 | 7,530 | 64,300 | 470.63 |
| 2017-07-12 | 7,380 | 7,630 | 7,360 | 7,600 | 83,800 | 475 |
| 2017-07-11 | 7,390 | 7,600 | 7,360 | 7,360 | 76,800 | 460 |
| 2017-07-10 | 7,290 | 7,370 | 7,220 | 7,320 | 38,800 | 457.50 |
| 2017-07-07 | 7,050 | 7,310 | 7,020 | 7,180 | 60,000 | 448.75 |
| 2017-07-06 | 7,600 | 7,610 | 7,030 | 7,080 | 133,100 | 442.50 |
| 2017-07-05 | 7,700 | 7,870 | 7,300 | 7,610 | 156,400 | 475.63 |
| 2017-07-04 | 7,620 | 8,020 | 7,410 | 7,530 | 306,100 | 470.63 |
| 2017-07-03 | 7,400 | 7,760 | 7,370 | 7,680 | 315,800 | 480 |
| 2017-06-30 | 7,150 | 7,480 | 7,110 | 7,350 | 156,300 | 459.38 |
| 2017-06-29 | 7,210 | 7,400 | 7,000 | 7,300 | 151,900 | 456.25 |
| 2017-06-28 | 7,080 | 7,530 | 6,930 | 6,980 | 280,700 | 436.25 |
| 2017-06-27 | 6,870 | 7,610 | 6,800 | 7,230 | 539,600 | 451.88 |
| 2017-06-26 | 6,640 | 6,890 | 6,590 | 6,860 | 128,400 | 428.75 |
| 2017-06-23 | 6,880 | 7,150 | 6,450 | 6,570 | 243,300 | 410.63 |
| 2017-06-22 | 6,350 | 6,940 | 6,350 | 6,910 | 370,800 | 431.88 |
| 2017-06-21 | 6,210 | 6,440 | 6,160 | 6,350 | 123,300 | 396.88 |
| 2017-06-20 | 6,270 | 6,310 | 6,080 | 6,180 | 62,200 | 386.25 |
| 2017-06-19 | 6,320 | 6,400 | 6,210 | 6,240 | 86,200 | 390 |
| 2017-06-16 | 6,050 | 6,230 | 5,980 | 6,190 | 74,700 | 386.88 |
| 2017-06-15 | 6,310 | 6,370 | 5,950 | 5,990 | 137,100 | 374.38 |
| 2017-06-14 | 6,230 | 6,760 | 6,190 | 6,260 | 422,900 | 391.25 |
| 2017-06-13 | 6,200 | 6,450 | 6,130 | 6,180 | 287,600 | 386.25 |
| 2017-06-12 | 6,090 | 6,140 | 5,850 | 5,930 | 47,600 | 370.63 |
| 2017-06-09 | 6,290 | 6,390 | 5,960 | 6,010 | 175,100 | 375.63 |
| 2017-06-08 | 5,800 | 6,300 | 5,790 | 6,130 | 365,400 | 383.13 |
| 2017-06-07 | 5,470 | 5,690 | 5,400 | 5,630 | 34,900 | 351.88 |
| 2017-06-06 | 5,660 | 5,700 | 5,500 | 5,500 | 30,700 | 343.75 |
| 2017-06-05 | 5,680 | 5,770 | 5,620 | 5,620 | 22,600 | 351.25 |
| 2017-06-02 | 5,850 | 5,900 | 5,660 | 5,660 | 48,700 | 353.75 |
| 2017-06-01 | 5,740 | 5,870 | 5,740 | 5,840 | 34,500 | 365 |
| 2017-05-31 | 5,760 | 5,860 | 5,730 | 5,760 | 23,900 | 360 |
| 2017-05-30 | 5,810 | 5,870 | 5,670 | 5,780 | 54,600 | 361.25 |
| 2017-05-29 | 5,850 | 6,000 | 5,810 | 5,840 | 78,100 | 365 |
| 2017-05-26 | 5,790 | 5,890 | 5,740 | 5,790 | 49,900 | 361.88 |
| 2017-05-25 | 5,710 | 5,870 | 5,590 | 5,800 | 94,800 | 362.50 |
| 2017-05-24 | 5,590 | 5,690 | 5,560 | 5,620 | 39,900 | 351.25 |
| 2017-05-23 | 5,640 | 5,720 | 5,450 | 5,500 | 59,500 | 343.75 |
| 2017-05-22 | 5,460 | 5,680 | 5,440 | 5,610 | 61,400 | 350.63 |
| 2017-05-19 | 5,280 | 5,470 | 5,270 | 5,340 | 65,100 | 333.75 |
| 2017-05-18 | 5,130 | 5,290 | 5,070 | 5,220 | 34,500 | 326.25 |
| 2017-05-17 | 5,400 | 5,400 | 5,260 | 5,310 | 39,100 | 331.88 |
| 2017-05-16 | 5,450 | 5,490 | 5,350 | 5,410 | 35,200 | 338.13 |
| 2017-05-15 | 5,700 | 5,750 | 5,430 | 5,450 | 79,300 | 340.63 |
| 2017-05-12 | 5,830 | 6,060 | 5,560 | 5,660 | 158,100 | 353.75 |
| 2017-05-11 | 5,810 | 5,860 | 5,700 | 5,760 | 51,400 | 360 |
| 2017-05-10 | 6,020 | 6,140 | 5,710 | 5,710 | 118,400 | 356.88 |
| 2017-05-09 | 5,510 | 6,140 | 5,440 | 5,880 | 512,800 | 367.50 |
| 2017-05-08 | 5,350 | 5,590 | 5,280 | 5,470 | 96,700 | 341.88 |
| 2017-05-02 | 5,400 | 5,420 | 5,250 | 5,260 | 55,500 | 328.75 |
| 2017-05-01 | 5,400 | 5,470 | 5,340 | 5,390 | 63,700 | 336.88 |
| 2017-04-28 | 5,890 | 6,010 | 5,490 | 5,560 | 399,400 | 347.50 |
| 2017-04-27 | 4,980 | 5,700 | 4,960 | 5,700 | 177,600 | 356.25 |
| 2017-04-26 | 4,975 | 5,050 | 4,925 | 4,995 | 27,100 | 312.19 |
| 2017-04-25 | 4,805 | 4,905 | 4,805 | 4,885 | 20,600 | 305.31 |
| 2017-04-24 | 5,030 | 5,030 | 4,800 | 4,800 | 36,300 | 300 |
| 2017-04-21 | 5,110 | 5,190 | 4,930 | 4,955 | 42,600 | 309.69 |
| 2017-04-20 | 5,080 | 5,080 | 4,960 | 4,990 | 23,500 | 311.88 |
| 2017-04-19 | 4,915 | 5,100 | 4,900 | 5,020 | 33,300 | 313.75 |
| 2017-04-18 | 5,090 | 5,100 | 4,920 | 4,985 | 45,000 | 311.56 |
| 2017-04-17 | 4,680 | 5,170 | 4,680 | 4,965 | 103,600 | 310.31 |
| 2017-04-14 | 4,680 | 4,930 | 4,560 | 4,645 | 59,600 | 290.31 |
| 2017-04-13 | 4,460 | 4,730 | 4,400 | 4,680 | 61,000 | 292.50 |
| 2017-04-12 | 4,900 | 4,950 | 4,595 | 4,600 | 65,300 | 287.50 |
| 2017-04-11 | 5,060 | 5,120 | 4,935 | 5,000 | 22,900 | 312.50 |
| 2017-04-10 | 5,290 | 5,300 | 5,050 | 5,050 | 34,600 | 315.63 |
| 2017-04-07 | 5,220 | 5,340 | 4,885 | 5,090 | 93,600 | 318.13 |
| 2017-04-06 | 5,400 | 5,420 | 5,050 | 5,120 | 75,000 | 320 |
| 2017-04-05 | 5,570 | 5,770 | 5,510 | 5,520 | 45,900 | 345 |
| 2017-04-04 | 5,800 | 5,850 | 5,450 | 5,560 | 73,900 | 347.50 |
| 2017-04-03 | 6,100 | 6,130 | 5,730 | 5,890 | 125,800 | 368.13 |
| 2017-03-31 | 6,220 | 6,300 | 6,040 | 6,120 | 48,300 | 382.50 |
| 2017-03-30 | 6,340 | 6,340 | 6,130 | 6,150 | 63,800 | 384.38 |
| 2017-03-29 | 6,100 | 6,270 | 6,070 | 6,250 | 67,900 | 390.63 |
| 2017-03-28 | 6,010 | 6,220 | 6,000 | 6,020 | 68,200 | 376.25 |
| 2017-03-27 | 6,240 | 6,420 | 5,900 | 5,950 | 239,000 | 371.88 |
| 2017-03-24 | 6,000 | 6,260 | 5,880 | 6,170 | 135,400 | 385.63 |
| 2017-03-23 | 5,700 | 6,000 | 5,510 | 6,000 | 84,200 | 375 |
| 2017-03-22 | 5,630 | 5,770 | 5,580 | 5,640 | 67,000 | 352.50 |
| 2017-03-21 | 5,750 | 5,990 | 5,610 | 5,840 | 82,000 | 365 |
| 2017-03-17 | 6,110 | 6,130 | 5,610 | 5,760 | 151,100 | 360 |
| 2017-03-16 | 6,210 | 6,310 | 6,050 | 6,130 | 102,100 | 383.13 |
| 2017-03-15 | 6,420 | 6,720 | 6,020 | 6,270 | 509,700 | 391.88 |
| 2017-03-14 | 6,030 | 6,500 | 5,950 | 6,500 | 278,300 | 406.25 |
| 2017-03-13 | 6,330 | 6,550 | 5,690 | 5,870 | 472,100 | 366.88 |
| 2017-03-10 | 6,250 | 6,380 | 6,030 | 6,290 | 253,500 | 393.13 |
| 2017-03-09 | 5,800 | 6,330 | 5,780 | 6,210 | 465,000 | 388.13 |
| 2017-03-08 | 5,660 | 6,230 | 5,570 | 5,880 | 744,400 | 367.50 |
| 2017-03-07 | 5,550 | 5,830 | 5,430 | 5,560 | 490,800 | 347.50 |
| 2017-03-06 | 5,030 | 5,650 | 5,010 | 5,650 | 386,400 | 353.13 |
| 2017-03-03 | 4,930 | 5,010 | 4,920 | 4,950 | 18,100 | 309.38 |
| 2017-03-02 | 4,920 | 4,950 | 4,870 | 4,930 | 16,200 | 308.13 |
| 2017-03-01 | 4,950 | 4,995 | 4,835 | 4,890 | 26,200 | 305.63 |
| 2017-02-28 | 4,995 | 5,070 | 4,955 | 4,970 | 25,600 | 310.63 |
| 2017-02-27 | 5,020 | 5,030 | 4,950 | 4,950 | 23,500 | 309.38 |
| 2017-02-24 | 4,985 | 5,060 | 4,970 | 4,995 | 20,500 | 312.19 |
| 2017-02-23 | 5,060 | 5,090 | 5,000 | 5,020 | 28,600 | 313.75 |
| 2017-02-22 | 5,250 | 5,290 | 5,070 | 5,090 | 28,900 | 318.13 |
| 2017-02-21 | 5,290 | 5,380 | 5,100 | 5,190 | 67,400 | 324.38 |
| 2017-02-20 | 5,010 | 5,340 | 4,930 | 5,230 | 97,600 | 326.88 |
| 2017-02-17 | 5,080 | 5,160 | 4,980 | 5,010 | 29,700 | 313.13 |
| 2017-02-16 | 5,050 | 5,230 | 5,010 | 5,120 | 36,400 | 320 |
| 2017-02-15 | 4,890 | 5,050 | 4,880 | 5,050 | 48,400 | 315.63 |
| 2017-02-14 | 5,230 | 5,230 | 5,030 | 5,110 | 44,900 | 319.38 |
| 2017-02-13 | 5,200 | 5,230 | 5,100 | 5,230 | 39,400 | 326.88 |
| 2017-02-10 | 5,300 | 5,340 | 5,060 | 5,150 | 71,500 | 321.88 |
| 2017-02-09 | 5,210 | 5,350 | 5,160 | 5,230 | 112,600 | 326.88 |
| 2017-02-08 | 5,170 | 5,300 | 5,030 | 5,110 | 96,200 | 319.38 |
| 2017-02-07 | 5,010 | 5,160 | 4,950 | 5,100 | 36,600 | 318.75 |
| 2017-02-06 | 5,020 | 5,080 | 4,915 | 5,000 | 34,800 | 312.50 |
| 2017-02-03 | 4,930 | 5,080 | 4,900 | 4,915 | 25,900 | 307.19 |
| 2017-02-02 | 4,975 | 5,040 | 4,910 | 4,920 | 30,200 | 307.50 |
| 2017-02-01 | 4,930 | 5,050 | 4,905 | 4,905 | 42,700 | 306.56 |
| 2017-01-31 | 5,040 | 5,180 | 5,000 | 5,010 | 29,200 | 313.13 |
| 2017-01-30 | 5,130 | 5,300 | 4,955 | 5,120 | 118,500 | 320 |
| 2017-01-27 | 5,130 | 5,300 | 5,100 | 5,140 | 51,400 | 321.25 |
| 2017-01-26 | 5,200 | 5,220 | 5,070 | 5,080 | 49,400 | 317.50 |
| 2017-01-25 | 4,980 | 5,250 | 4,970 | 5,250 | 99,800 | 328.13 |
| 2017-01-24 | 4,900 | 5,070 | 4,845 | 4,880 | 62,800 | 305 |
| 2017-01-23 | 4,685 | 4,965 | 4,680 | 4,900 | 33,100 | 306.25 |
| 2017-01-20 | 4,850 | 4,850 | 4,735 | 4,755 | 26,400 | 297.19 |
| 2017-01-19 | 4,940 | 5,040 | 4,805 | 4,810 | 57,700 | 300.63 |
| 2017-01-18 | 4,845 | 4,910 | 4,605 | 4,800 | 89,100 | 300 |
| 2017-01-17 | 5,010 | 5,070 | 4,900 | 4,945 | 62,500 | 309.06 |
| 2017-01-16 | 5,420 | 5,430 | 4,970 | 5,070 | 158,200 | 316.88 |
| 2017-01-13 | 5,510 | 5,650 | 5,320 | 5,480 | 203,500 | 342.50 |
| 2017-01-12 | 5,190 | 5,740 | 5,110 | 5,610 | 510,000 | 350.63 |
| 2017-01-11 | 5,190 | 5,570 | 5,020 | 5,100 | 319,600 | 318.75 |
| 2017-01-10 | 4,690 | 5,290 | 4,625 | 5,290 | 448,000 | 330.63 |
| 2017-01-06 | 4,600 | 4,825 | 4,585 | 4,585 | 117,600 | 286.56 |
| 2017-01-05 | 4,695 | 4,700 | 4,465 | 4,610 | 111,000 | 288.13 |
| 2017-01-04 | 4,220 | 4,685 | 4,220 | 4,630 | 140,600 | 289.38 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2020-08-28]1株→2株 [2018-12-26]1株→2株 [2018-06-27]1株→2株
