4008 住友精化(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 | 6,270 | 6,320 | 6,240 | 6,260 | 11,900 | 6,260 |
| 2017-12-28 | 6,400 | 6,400 | 6,250 | 6,270 | 16,400 | 6,270 |
| 2017-12-27 | 6,300 | 6,370 | 6,290 | 6,360 | 15,800 | 6,360 |
| 2017-12-26 | 6,380 | 6,390 | 6,270 | 6,270 | 15,900 | 6,270 |
| 2017-12-25 | 6,400 | 6,400 | 6,280 | 6,310 | 15,100 | 6,310 |
| 2017-12-22 | 6,350 | 6,360 | 6,280 | 6,320 | 17,700 | 6,320 |
| 2017-12-21 | 6,370 | 6,400 | 6,310 | 6,310 | 23,000 | 6,310 |
| 2017-12-20 | 6,380 | 6,390 | 6,300 | 6,390 | 26,500 | 6,390 |
| 2017-12-19 | 6,330 | 6,380 | 6,220 | 6,380 | 36,800 | 6,380 |
| 2017-12-18 | 6,230 | 6,280 | 6,210 | 6,250 | 28,000 | 6,250 |
| 2017-12-15 | 6,240 | 6,240 | 6,150 | 6,170 | 24,600 | 6,170 |
| 2017-12-14 | 6,220 | 6,290 | 6,200 | 6,240 | 18,600 | 6,240 |
| 2017-12-13 | 6,330 | 6,390 | 6,190 | 6,220 | 23,900 | 6,220 |
| 2017-12-12 | 6,380 | 6,390 | 6,270 | 6,320 | 20,100 | 6,320 |
| 2017-12-11 | 6,330 | 6,350 | 6,270 | 6,330 | 24,700 | 6,330 |
| 2017-12-08 | 6,190 | 6,370 | 6,190 | 6,360 | 40,600 | 6,360 |
| 2017-12-07 | 6,140 | 6,300 | 6,140 | 6,290 | 34,900 | 6,290 |
| 2017-12-06 | 6,360 | 6,360 | 6,180 | 6,190 | 37,200 | 6,190 |
| 2017-12-05 | 6,380 | 6,380 | 6,290 | 6,360 | 29,300 | 6,360 |
| 2017-12-04 | 6,520 | 6,520 | 6,330 | 6,350 | 53,700 | 6,350 |
| 2017-12-01 | 6,550 | 6,610 | 6,430 | 6,450 | 56,700 | 6,450 |
| 2017-11-30 | 6,510 | 6,530 | 6,410 | 6,470 | 57,900 | 6,470 |
| 2017-11-29 | 6,580 | 6,640 | 6,500 | 6,510 | 28,100 | 6,510 |
| 2017-11-28 | 6,610 | 6,630 | 6,530 | 6,580 | 22,700 | 6,580 |
| 2017-11-27 | 6,760 | 6,800 | 6,600 | 6,620 | 27,500 | 6,620 |
| 2017-11-24 | 6,700 | 6,760 | 6,620 | 6,680 | 46,200 | 6,680 |
| 2017-11-22 | 6,780 | 6,870 | 6,770 | 6,800 | 34,200 | 6,800 |
| 2017-11-21 | 6,610 | 6,750 | 6,610 | 6,690 | 34,100 | 6,690 |
| 2017-11-20 | 6,760 | 6,870 | 6,630 | 6,640 | 46,000 | 6,640 |
| 2017-11-17 | 6,900 | 6,950 | 6,740 | 6,760 | 71,000 | 6,760 |
| 2017-11-16 | 6,680 | 6,860 | 6,660 | 6,800 | 38,200 | 6,800 |
| 2017-11-15 | 6,810 | 6,870 | 6,630 | 6,650 | 74,000 | 6,650 |
| 2017-11-13 | 6,950 | 6,950 | 6,820 | 6,920 | 26,300 | 6,920 |
| 2017-11-10 | 6,770 | 6,990 | 6,760 | 6,950 | 51,900 | 6,950 |
| 2017-11-09 | 7,070 | 7,090 | 6,800 | 6,890 | 83,100 | 6,890 |
| 2017-11-08 | 6,800 | 7,170 | 6,770 | 7,080 | 133,400 | 7,080 |
| 2017-11-07 | 6,580 | 6,830 | 6,350 | 6,830 | 216,300 | 6,830 |
| 2017-11-06 | 6,090 | 6,130 | 5,960 | 5,980 | 54,600 | 5,980 |
| 2017-11-02 | 5,890 | 6,060 | 5,890 | 6,060 | 41,600 | 6,060 |
| 2017-11-01 | 6,060 | 6,110 | 5,880 | 5,950 | 92,900 | 5,950 |
| 2017-10-31 | 6,170 | 6,240 | 5,990 | 6,020 | 75,000 | 6,020 |
| 2017-10-30 | 6,150 | 6,230 | 6,070 | 6,220 | 44,100 | 6,220 |
| 2017-10-27 | 6,180 | 6,410 | 6,120 | 6,170 | 66,300 | 6,170 |
| 2017-10-26 | 5,980 | 6,080 | 5,940 | 6,080 | 40,700 | 6,080 |
| 2017-10-25 | 6,010 | 6,080 | 5,950 | 5,990 | 49,900 | 5,990 |
| 2017-10-24 | 5,950 | 6,020 | 5,930 | 5,990 | 44,100 | 5,990 |
| 2017-10-23 | 5,920 | 5,990 | 5,910 | 5,990 | 37,200 | 5,990 |
| 2017-10-20 | 5,870 | 5,900 | 5,840 | 5,880 | 30,400 | 5,880 |
| 2017-10-19 | 5,850 | 5,930 | 5,820 | 5,890 | 58,200 | 5,890 |
| 2017-10-18 | 5,740 | 5,850 | 5,740 | 5,830 | 40,200 | 5,830 |
| 2017-10-17 | 5,670 | 5,790 | 5,670 | 5,760 | 33,700 | 5,760 |
| 2017-10-16 | 5,710 | 5,790 | 5,700 | 5,730 | 60,900 | 5,730 |
| 2017-10-13 | 5,630 | 5,750 | 5,620 | 5,710 | 34,100 | 5,710 |
| 2017-10-12 | 5,640 | 5,700 | 5,610 | 5,670 | 31,100 | 5,670 |
| 2017-10-11 | 5,620 | 5,690 | 5,590 | 5,640 | 31,000 | 5,640 |
| 2017-10-10 | 5,750 | 5,790 | 5,630 | 5,680 | 51,700 | 5,680 |
| 2017-10-06 | 5,640 | 5,720 | 5,590 | 5,650 | 53,200 | 5,650 |
| 2017-10-05 | 5,560 | 5,630 | 5,550 | 5,610 | 57,700 | 5,610 |
| 2017-10-04 | 5,570 | 5,590 | 5,480 | 5,530 | 58,400 | 5,530 |
| 2017-10-03 | 5,490 | 5,530 | 5,440 | 5,520 | 55,700 | 5,520 |
| 2017-10-02 | 5,460 | 5,520 | 5,400 | 5,430 | 54,700 | 5,430 |
| 2017-09-29 | 5,450 | 5,490 | 5,360 | 5,380 | 33,900 | 5,380 |
| 2017-09-28 | 5,350 | 5,460 | 5,320 | 5,450 | 70,100 | 5,450 |
| 2017-09-27 | 5,340 | 5,390 | 5,260 | 5,310 | 50,400 | 5,310 |
| 2017-09-26 | 5,270 | 5,330 | 5,250 | 5,330 | 41,600 | 5,330 |
| 2017-09-25 | 5,210 | 5,290 | 5,190 | 5,270 | 40,800 | 5,270 |
| 2017-09-22 | 5,170 | 5,180 | 5,130 | 5,150 | 26,600 | 5,150 |
| 2017-09-21 | 5,270 | 5,290 | 5,160 | 5,160 | 34,400 | 5,160 |
| 2017-09-20 | 5,220 | 5,370 | 5,220 | 5,280 | 58,200 | 5,280 |
| 2017-09-19 | 5,220 | 5,270 | 5,200 | 5,230 | 41,800 | 5,230 |
| 2017-09-15 | 5,120 | 5,250 | 5,120 | 5,250 | 32,600 | 5,250 |
| 2017-09-14 | 5,140 | 5,180 | 5,130 | 5,140 | 20,200 | 5,140 |
| 2017-09-13 | 5,120 | 5,160 | 5,100 | 5,140 | 37,500 | 5,140 |
| 2017-09-12 | 5,180 | 5,180 | 5,110 | 5,120 | 24,100 | 5,120 |
| 2017-09-11 | 5,090 | 5,200 | 5,090 | 5,170 | 28,400 | 5,170 |
| 2017-09-08 | 5,060 | 5,110 | 5,050 | 5,070 | 29,300 | 5,070 |
| 2017-09-07 | 5,090 | 5,110 | 5,050 | 5,080 | 22,500 | 5,080 |
| 2017-09-06 | 4,985 | 5,120 | 4,960 | 5,090 | 26,100 | 5,090 |
| 2017-09-05 | 5,130 | 5,160 | 5,040 | 5,040 | 29,900 | 5,040 |
| 2017-09-04 | 5,210 | 5,210 | 5,110 | 5,170 | 35,600 | 5,170 |
| 2017-09-01 | 5,260 | 5,270 | 5,190 | 5,220 | 44,100 | 5,220 |
| 2017-08-31 | 5,130 | 5,230 | 5,110 | 5,220 | 67,000 | 5,220 |
| 2017-08-30 | 5,070 | 5,150 | 5,040 | 5,130 | 66,900 | 5,130 |
| 2017-08-29 | 5,000 | 5,060 | 4,985 | 5,050 | 27,000 | 5,050 |
| 2017-08-28 | 5,030 | 5,060 | 4,990 | 5,030 | 39,300 | 5,030 |
| 2017-08-25 | 4,970 | 5,090 | 4,905 | 5,080 | 49,300 | 5,080 |
| 2017-08-24 | 4,885 | 4,985 | 4,880 | 4,940 | 47,800 | 4,940 |
| 2017-08-23 | 4,890 | 4,915 | 4,860 | 4,880 | 20,500 | 4,880 |
| 2017-08-22 | 4,875 | 4,885 | 4,835 | 4,855 | 18,500 | 4,855 |
| 2017-08-21 | 4,905 | 4,915 | 4,860 | 4,875 | 29,000 | 4,875 |
| 2017-08-18 | 4,880 | 4,885 | 4,840 | 4,850 | 32,900 | 4,850 |
| 2017-08-17 | 4,950 | 4,950 | 4,910 | 4,920 | 15,600 | 4,920 |
| 2017-08-16 | 4,915 | 4,960 | 4,895 | 4,905 | 33,300 | 4,905 |
| 2017-08-15 | 4,915 | 5,000 | 4,895 | 4,955 | 42,400 | 4,955 |
| 2017-08-14 | 4,880 | 4,915 | 4,830 | 4,850 | 36,600 | 4,850 |
| 2017-08-10 | 4,860 | 4,965 | 4,860 | 4,915 | 46,900 | 4,915 |
| 2017-08-09 | 4,990 | 4,990 | 4,850 | 4,875 | 62,200 | 4,875 |
| 2017-08-08 | 5,030 | 5,040 | 4,925 | 4,940 | 62,100 | 4,940 |
| 2017-08-07 | 4,930 | 5,020 | 4,910 | 4,975 | 100,600 | 4,975 |
| 2017-08-04 | 5,050 | 5,070 | 4,840 | 4,875 | 155,000 | 4,875 |
| 2017-08-03 | 5,300 | 5,300 | 5,060 | 5,060 | 246,800 | 5,060 |
| 2017-08-02 | 5,640 | 5,710 | 5,540 | 5,650 | 47,200 | 5,650 |
| 2017-08-01 | 5,570 | 5,640 | 5,520 | 5,590 | 26,400 | 5,590 |
| 2017-07-31 | 5,490 | 5,610 | 5,480 | 5,570 | 21,600 | 5,570 |
| 2017-07-28 | 5,640 | 5,640 | 5,500 | 5,580 | 27,400 | 5,580 |
| 2017-07-27 | 5,630 | 5,700 | 5,590 | 5,640 | 31,400 | 5,640 |
| 2017-07-26 | 5,660 | 5,730 | 5,610 | 5,640 | 28,000 | 5,640 |
| 2017-07-25 | 5,740 | 5,750 | 5,650 | 5,690 | 21,600 | 5,690 |
| 2017-07-24 | 5,650 | 5,690 | 5,600 | 5,680 | 21,400 | 5,680 |
| 2017-07-21 | 5,710 | 5,710 | 5,650 | 5,670 | 31,000 | 5,670 |
| 2017-07-20 | 5,670 | 5,750 | 5,660 | 5,750 | 22,300 | 5,750 |
| 2017-07-19 | 5,720 | 5,750 | 5,640 | 5,640 | 25,000 | 5,640 |
| 2017-07-18 | 5,580 | 5,700 | 5,540 | 5,690 | 52,000 | 5,690 |
| 2017-07-14 | 5,490 | 5,560 | 5,460 | 5,550 | 34,700 | 5,550 |
| 2017-07-13 | 5,490 | 5,490 | 5,420 | 5,450 | 10,100 | 5,450 |
| 2017-07-12 | 5,550 | 5,550 | 5,440 | 5,460 | 17,000 | 5,460 |
| 2017-07-11 | 5,480 | 5,530 | 5,450 | 5,530 | 31,600 | 5,530 |
| 2017-07-10 | 5,400 | 5,470 | 5,400 | 5,420 | 23,700 | 5,420 |
| 2017-07-07 | 5,420 | 5,460 | 5,380 | 5,400 | 16,700 | 5,400 |
| 2017-07-06 | 5,480 | 5,480 | 5,410 | 5,430 | 24,000 | 5,430 |
| 2017-07-05 | 5,410 | 5,490 | 5,410 | 5,440 | 38,500 | 5,440 |
| 2017-07-04 | 5,550 | 5,550 | 5,420 | 5,440 | 32,100 | 5,440 |
| 2017-07-03 | 5,540 | 5,580 | 5,500 | 5,510 | 30,700 | 5,510 |
| 2017-06-30 | 5,460 | 5,520 | 5,400 | 5,510 | 37,200 | 5,510 |
| 2017-06-29 | 5,590 | 5,590 | 5,480 | 5,500 | 26,300 | 5,500 |
| 2017-06-28 | 5,580 | 5,600 | 5,520 | 5,530 | 36,500 | 5,530 |
| 2017-06-27 | 5,510 | 5,600 | 5,490 | 5,580 | 43,700 | 5,580 |
| 2017-06-26 | 5,480 | 5,520 | 5,460 | 5,510 | 33,900 | 5,510 |
| 2017-06-23 | 5,530 | 5,530 | 5,420 | 5,450 | 46,600 | 5,450 |
| 2017-06-22 | 5,410 | 5,530 | 5,410 | 5,500 | 60,600 | 5,500 |
| 2017-06-21 | 5,320 | 5,430 | 5,310 | 5,400 | 34,000 | 5,400 |
| 2017-06-20 | 5,400 | 5,450 | 5,360 | 5,370 | 49,400 | 5,370 |
| 2017-06-19 | 5,400 | 5,440 | 5,370 | 5,370 | 29,900 | 5,370 |
| 2017-06-16 | 5,300 | 5,430 | 5,290 | 5,390 | 91,800 | 5,390 |
| 2017-06-15 | 5,340 | 5,350 | 5,270 | 5,300 | 47,000 | 5,300 |
| 2017-06-14 | 5,450 | 5,450 | 5,330 | 5,340 | 49,700 | 5,340 |
| 2017-06-13 | 5,360 | 5,450 | 5,330 | 5,420 | 59,700 | 5,420 |
| 2017-06-12 | 5,400 | 5,420 | 5,330 | 5,360 | 59,000 | 5,360 |
| 2017-06-09 | 5,280 | 5,400 | 5,270 | 5,280 | 77,700 | 5,280 |
| 2017-06-08 | 5,220 | 5,340 | 5,160 | 5,280 | 85,700 | 5,280 |
| 2017-06-07 | 5,070 | 5,270 | 5,070 | 5,220 | 100,300 | 5,220 |
| 2017-06-06 | 5,130 | 5,140 | 5,090 | 5,120 | 43,600 | 5,120 |
| 2017-06-05 | 5,170 | 5,220 | 5,110 | 5,130 | 63,600 | 5,130 |
| 2017-06-02 | 5,070 | 5,180 | 5,060 | 5,170 | 99,300 | 5,170 |
| 2017-06-01 | 4,955 | 5,060 | 4,945 | 5,040 | 57,000 | 5,040 |
| 2017-05-31 | 5,020 | 5,050 | 4,915 | 4,915 | 64,500 | 4,915 |
| 2017-05-30 | 4,855 | 4,960 | 4,855 | 4,945 | 49,600 | 4,945 |
| 2017-05-29 | 4,910 | 5,010 | 4,895 | 4,910 | 41,500 | 4,910 |
| 2017-05-26 | 5,000 | 5,030 | 4,920 | 4,940 | 55,000 | 4,940 |
| 2017-05-25 | 5,060 | 5,120 | 4,965 | 5,000 | 88,800 | 5,000 |
| 2017-05-24 | 4,980 | 5,090 | 4,980 | 5,060 | 75,000 | 5,060 |
| 2017-05-23 | 4,955 | 4,980 | 4,940 | 4,980 | 53,200 | 4,980 |
| 2017-05-22 | 4,855 | 4,945 | 4,855 | 4,930 | 55,400 | 4,930 |
| 2017-05-19 | 4,775 | 4,865 | 4,760 | 4,860 | 70,300 | 4,860 |
| 2017-05-18 | 4,675 | 4,760 | 4,645 | 4,755 | 91,100 | 4,755 |
| 2017-05-17 | 4,730 | 4,825 | 4,685 | 4,745 | 182,700 | 4,745 |
| 2017-05-16 | 5,000 | 5,060 | 4,975 | 5,030 | 101,600 | 5,030 |
| 2017-05-15 | 4,855 | 4,950 | 4,855 | 4,935 | 42,300 | 4,935 |
| 2017-05-12 | 4,985 | 4,995 | 4,895 | 4,920 | 33,500 | 4,920 |
| 2017-05-11 | 4,980 | 5,030 | 4,955 | 4,985 | 31,600 | 4,985 |
| 2017-05-10 | 4,980 | 5,050 | 4,965 | 5,000 | 55,800 | 5,000 |
| 2017-05-09 | 4,965 | 5,020 | 4,950 | 5,000 | 51,300 | 5,000 |
| 2017-05-08 | 4,925 | 5,020 | 4,900 | 5,000 | 93,800 | 5,000 |
| 2017-05-02 | 4,825 | 4,845 | 4,790 | 4,795 | 41,800 | 4,795 |
| 2017-05-01 | 4,710 | 4,820 | 4,710 | 4,815 | 34,900 | 4,815 |
| 2017-04-28 | 4,775 | 4,820 | 4,730 | 4,750 | 36,800 | 4,750 |
| 2017-04-27 | 4,740 | 4,800 | 4,690 | 4,785 | 45,200 | 4,785 |
| 2017-04-26 | 4,700 | 4,760 | 4,695 | 4,730 | 41,400 | 4,730 |
| 2017-04-25 | 4,690 | 4,725 | 4,665 | 4,705 | 41,900 | 4,705 |
| 2017-04-24 | 4,575 | 4,680 | 4,560 | 4,670 | 48,000 | 4,670 |
| 2017-04-21 | 4,530 | 4,540 | 4,495 | 4,505 | 30,800 | 4,505 |
| 2017-04-20 | 4,470 | 4,530 | 4,465 | 4,465 | 31,700 | 4,465 |
| 2017-04-19 | 4,470 | 4,510 | 4,455 | 4,470 | 24,700 | 4,470 |
| 2017-04-18 | 4,395 | 4,560 | 4,395 | 4,470 | 46,500 | 4,470 |
| 2017-04-17 | 4,415 | 4,485 | 4,355 | 4,365 | 35,100 | 4,365 |
| 2017-04-14 | 4,410 | 4,475 | 4,410 | 4,455 | 23,800 | 4,455 |
| 2017-04-13 | 4,480 | 4,490 | 4,425 | 4,475 | 26,600 | 4,475 |
| 2017-04-12 | 4,525 | 4,580 | 4,500 | 4,550 | 41,600 | 4,550 |
| 2017-04-11 | 4,625 | 4,645 | 4,560 | 4,595 | 26,900 | 4,595 |
| 2017-04-10 | 4,520 | 4,670 | 4,520 | 4,635 | 54,200 | 4,635 |
| 2017-04-07 | 4,575 | 4,630 | 4,490 | 4,520 | 54,600 | 4,520 |
| 2017-04-06 | 4,620 | 4,640 | 4,510 | 4,560 | 41,400 | 4,560 |
| 2017-04-05 | 4,670 | 4,705 | 4,600 | 4,635 | 46,100 | 4,635 |
| 2017-04-04 | 4,665 | 4,665 | 4,555 | 4,655 | 59,400 | 4,655 |
| 2017-04-03 | 4,735 | 4,750 | 4,655 | 4,670 | 58,400 | 4,670 |
| 2017-03-31 | 4,855 | 4,885 | 4,725 | 4,735 | 161,700 | 4,735 |
| 2017-03-30 | 4,745 | 4,765 | 4,695 | 4,715 | 22,700 | 4,715 |
| 2017-03-29 | 4,750 | 4,750 | 4,710 | 4,740 | 12,900 | 4,740 |
| 2017-03-28 | 4,685 | 4,735 | 4,665 | 4,720 | 42,200 | 4,720 |
| 2017-03-27 | 4,690 | 4,695 | 4,605 | 4,615 | 19,000 | 4,615 |
| 2017-03-24 | 4,645 | 4,690 | 4,610 | 4,675 | 38,500 | 4,675 |
| 2017-03-23 | 4,635 | 4,635 | 4,565 | 4,595 | 26,500 | 4,595 |
| 2017-03-22 | 4,700 | 4,710 | 4,610 | 4,610 | 41,700 | 4,610 |
| 2017-03-21 | 4,750 | 4,780 | 4,695 | 4,750 | 22,500 | 4,750 |
| 2017-03-17 | 4,765 | 4,780 | 4,720 | 4,750 | 34,200 | 4,750 |
| 2017-03-16 | 4,745 | 4,765 | 4,735 | 4,760 | 24,300 | 4,760 |
| 2017-03-15 | 4,760 | 4,765 | 4,725 | 4,745 | 18,000 | 4,745 |
| 2017-03-14 | 4,780 | 4,805 | 4,740 | 4,765 | 26,900 | 4,765 |
| 2017-03-13 | 4,790 | 4,790 | 4,740 | 4,745 | 23,500 | 4,745 |
| 2017-03-10 | 4,770 | 4,805 | 4,730 | 4,780 | 64,800 | 4,780 |
| 2017-03-09 | 4,740 | 4,775 | 4,705 | 4,765 | 29,000 | 4,765 |
| 2017-03-08 | 4,730 | 4,785 | 4,710 | 4,740 | 38,400 | 4,740 |
| 2017-03-07 | 4,855 | 4,855 | 4,745 | 4,755 | 48,700 | 4,755 |
| 2017-03-06 | 4,890 | 4,910 | 4,835 | 4,860 | 25,800 | 4,860 |
| 2017-03-03 | 4,965 | 4,965 | 4,860 | 4,890 | 26,000 | 4,890 |
| 2017-03-02 | 5,000 | 5,070 | 4,930 | 4,965 | 77,000 | 4,965 |
| 2017-03-01 | 4,835 | 4,975 | 4,805 | 4,960 | 92,400 | 4,960 |
| 2017-02-28 | 4,725 | 4,835 | 4,715 | 4,780 | 56,100 | 4,780 |
| 2017-02-27 | 4,735 | 4,750 | 4,665 | 4,725 | 38,000 | 4,725 |
| 2017-02-24 | 4,820 | 4,820 | 4,740 | 4,785 | 32,600 | 4,785 |
| 2017-02-23 | 4,795 | 4,840 | 4,770 | 4,815 | 33,400 | 4,815 |
| 2017-02-22 | 4,755 | 4,820 | 4,745 | 4,800 | 34,900 | 4,800 |
| 2017-02-21 | 4,730 | 4,765 | 4,665 | 4,755 | 40,900 | 4,755 |
| 2017-02-20 | 4,795 | 4,795 | 4,725 | 4,725 | 41,900 | 4,725 |
| 2017-02-17 | 4,900 | 4,930 | 4,815 | 4,840 | 42,900 | 4,840 |
| 2017-02-16 | 4,945 | 4,955 | 4,870 | 4,940 | 59,100 | 4,940 |
| 2017-02-15 | 4,920 | 4,960 | 4,895 | 4,945 | 40,000 | 4,945 |
| 2017-02-14 | 4,960 | 4,960 | 4,870 | 4,875 | 38,000 | 4,875 |
| 2017-02-13 | 4,950 | 4,970 | 4,915 | 4,945 | 33,200 | 4,945 |
| 2017-02-10 | 4,885 | 4,970 | 4,885 | 4,940 | 55,300 | 4,940 |
| 2017-02-09 | 4,885 | 4,945 | 4,850 | 4,855 | 46,100 | 4,855 |
| 2017-02-08 | 4,660 | 4,960 | 4,640 | 4,910 | 175,700 | 4,910 |
| 2017-02-07 | 4,570 | 4,660 | 4,500 | 4,640 | 81,700 | 4,640 |
| 2017-02-06 | 4,565 | 4,680 | 4,375 | 4,560 | 251,100 | 4,560 |
| 2017-02-03 | 4,695 | 4,695 | 4,560 | 4,635 | 79,300 | 4,635 |
| 2017-02-02 | 4,780 | 4,840 | 4,700 | 4,735 | 51,600 | 4,735 |
| 2017-02-01 | 4,670 | 4,770 | 4,630 | 4,740 | 66,900 | 4,740 |
| 2017-01-31 | 4,595 | 4,720 | 4,595 | 4,700 | 61,300 | 4,700 |
| 2017-01-30 | 4,545 | 4,615 | 4,545 | 4,590 | 11,900 | 4,590 |
| 2017-01-27 | 4,580 | 4,605 | 4,520 | 4,590 | 33,400 | 4,590 |
| 2017-01-26 | 4,560 | 4,580 | 4,480 | 4,580 | 39,300 | 4,580 |
| 2017-01-25 | 4,605 | 4,605 | 4,505 | 4,555 | 23,300 | 4,555 |
| 2017-01-24 | 4,540 | 4,605 | 4,505 | 4,535 | 12,700 | 4,535 |
| 2017-01-23 | 4,505 | 4,585 | 4,490 | 4,575 | 20,600 | 4,575 |
| 2017-01-20 | 4,490 | 4,545 | 4,425 | 4,540 | 18,500 | 4,540 |
| 2017-01-19 | 4,490 | 4,500 | 4,430 | 4,475 | 27,300 | 4,475 |
| 2017-01-18 | 4,500 | 4,535 | 4,440 | 4,515 | 18,600 | 4,515 |
| 2017-01-17 | 4,590 | 4,590 | 4,505 | 4,525 | 19,800 | 4,525 |
| 2017-01-16 | 4,565 | 4,600 | 4,530 | 4,590 | 20,000 | 4,590 |
| 2017-01-13 | 4,600 | 4,675 | 4,575 | 4,630 | 23,000 | 4,630 |
| 2017-01-12 | 4,550 | 4,630 | 4,525 | 4,605 | 42,700 | 4,605 |
| 2017-01-11 | 4,555 | 4,585 | 4,520 | 4,550 | 27,300 | 4,550 |
| 2017-01-10 | 4,525 | 4,600 | 4,515 | 4,555 | 27,000 | 4,555 |
| 2017-01-06 | 4,625 | 4,625 | 4,550 | 4,580 | 41,600 | 4,580 |
| 2017-01-05 | 4,690 | 4,695 | 4,640 | 4,690 | 25,500 | 4,690 |
| 2017-01-04 | 4,585 | 4,690 | 4,545 | 4,690 | 30,100 | 4,690 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
