4023 (株)クレハ 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 | 8,120 | 8,260 | 8,100 | 8,180 | 104,400 | 2,726.67 |
| 2017-12-28 | 8,000 | 8,170 | 7,900 | 8,100 | 180,800 | 2,700 |
| 2017-12-27 | 7,770 | 7,940 | 7,770 | 7,940 | 63,700 | 2,646.67 |
| 2017-12-26 | 7,850 | 7,930 | 7,770 | 7,770 | 64,600 | 2,590 |
| 2017-12-25 | 7,690 | 7,920 | 7,640 | 7,850 | 154,400 | 2,616.67 |
| 2017-12-22 | 7,670 | 7,710 | 7,630 | 7,660 | 60,900 | 2,553.33 |
| 2017-12-21 | 7,700 | 7,700 | 7,630 | 7,660 | 73,800 | 2,553.33 |
| 2017-12-20 | 7,730 | 7,740 | 7,620 | 7,700 | 80,400 | 2,566.67 |
| 2017-12-19 | 7,640 | 7,820 | 7,600 | 7,730 | 95,900 | 2,576.67 |
| 2017-12-18 | 7,500 | 7,600 | 7,500 | 7,560 | 67,000 | 2,520 |
| 2017-12-15 | 7,590 | 7,650 | 7,520 | 7,530 | 110,200 | 2,510 |
| 2017-12-14 | 7,370 | 7,560 | 7,340 | 7,550 | 68,900 | 2,516.67 |
| 2017-12-13 | 7,540 | 7,540 | 7,300 | 7,330 | 71,900 | 2,443.33 |
| 2017-12-12 | 7,620 | 7,660 | 7,510 | 7,520 | 62,500 | 2,506.67 |
| 2017-12-11 | 7,570 | 7,570 | 7,460 | 7,520 | 49,000 | 2,506.67 |
| 2017-12-08 | 7,450 | 7,570 | 7,450 | 7,560 | 68,400 | 2,520 |
| 2017-12-07 | 7,350 | 7,520 | 7,330 | 7,470 | 79,400 | 2,490 |
| 2017-12-06 | 7,470 | 7,570 | 7,290 | 7,330 | 156,600 | 2,443.33 |
| 2017-12-05 | 7,370 | 7,610 | 7,360 | 7,560 | 157,700 | 2,520 |
| 2017-12-04 | 7,280 | 7,490 | 7,280 | 7,380 | 99,800 | 2,460 |
| 2017-12-01 | 7,400 | 7,420 | 7,300 | 7,330 | 130,500 | 2,443.33 |
| 2017-11-30 | 7,300 | 7,430 | 7,270 | 7,400 | 156,800 | 2,466.67 |
| 2017-11-29 | 7,470 | 7,480 | 7,300 | 7,330 | 110,000 | 2,443.33 |
| 2017-11-28 | 7,400 | 7,590 | 7,370 | 7,460 | 151,900 | 2,486.67 |
| 2017-11-27 | 7,500 | 7,640 | 7,450 | 7,520 | 297,500 | 2,506.67 |
| 2017-11-24 | 7,100 | 7,420 | 7,090 | 7,350 | 197,000 | 2,450 |
| 2017-11-22 | 7,150 | 7,290 | 7,030 | 7,230 | 230,500 | 2,410 |
| 2017-11-21 | 6,780 | 6,930 | 6,780 | 6,900 | 126,800 | 2,300 |
| 2017-11-20 | 6,730 | 6,840 | 6,720 | 6,740 | 72,600 | 2,246.67 |
| 2017-11-17 | 6,840 | 6,840 | 6,750 | 6,770 | 99,800 | 2,256.67 |
| 2017-11-16 | 6,720 | 6,830 | 6,710 | 6,760 | 127,500 | 2,253.33 |
| 2017-11-15 | 6,840 | 6,870 | 6,710 | 6,810 | 195,300 | 2,270 |
| 2017-11-13 | 6,850 | 6,960 | 6,810 | 6,900 | 115,200 | 2,300 |
| 2017-11-10 | 6,910 | 6,980 | 6,830 | 6,940 | 266,800 | 2,313.33 |
| 2017-11-09 | 7,030 | 7,350 | 7,000 | 7,120 | 590,600 | 2,373.33 |
| 2017-11-08 | 6,790 | 6,920 | 6,750 | 6,900 | 172,600 | 2,300 |
| 2017-11-07 | 6,760 | 6,900 | 6,760 | 6,860 | 190,600 | 2,286.67 |
| 2017-11-06 | 6,950 | 7,010 | 6,740 | 6,850 | 208,900 | 2,283.33 |
| 2017-11-02 | 6,890 | 7,030 | 6,750 | 7,010 | 194,000 | 2,336.67 |
| 2017-11-01 | 6,790 | 7,070 | 6,780 | 6,990 | 339,600 | 2,330 |
| 2017-10-31 | 6,760 | 6,760 | 6,640 | 6,650 | 124,700 | 2,216.67 |
| 2017-10-30 | 6,620 | 6,820 | 6,570 | 6,790 | 257,100 | 2,263.33 |
| 2017-10-27 | 6,780 | 6,780 | 6,690 | 6,720 | 132,500 | 2,240 |
| 2017-10-26 | 6,530 | 6,800 | 6,500 | 6,780 | 185,000 | 2,260 |
| 2017-10-25 | 6,580 | 6,680 | 6,570 | 6,580 | 135,000 | 2,193.33 |
| 2017-10-24 | 6,530 | 6,620 | 6,510 | 6,570 | 117,900 | 2,190 |
| 2017-10-23 | 6,580 | 6,630 | 6,520 | 6,530 | 118,300 | 2,176.67 |
| 2017-10-20 | 6,290 | 6,520 | 6,290 | 6,500 | 134,300 | 2,166.67 |
| 2017-10-19 | 6,230 | 6,360 | 6,230 | 6,350 | 157,000 | 2,116.67 |
| 2017-10-18 | 6,190 | 6,250 | 6,190 | 6,240 | 65,100 | 2,080 |
| 2017-10-17 | 6,130 | 6,280 | 6,120 | 6,260 | 146,200 | 2,086.67 |
| 2017-10-16 | 6,150 | 6,220 | 6,130 | 6,190 | 123,000 | 2,063.33 |
| 2017-10-13 | 6,160 | 6,190 | 6,100 | 6,150 | 82,100 | 2,050 |
| 2017-10-12 | 6,250 | 6,260 | 6,150 | 6,170 | 101,100 | 2,056.67 |
| 2017-10-11 | 6,240 | 6,320 | 6,160 | 6,290 | 114,800 | 2,096.67 |
| 2017-10-10 | 6,150 | 6,230 | 6,090 | 6,230 | 111,000 | 2,076.67 |
| 2017-10-06 | 5,990 | 6,120 | 5,960 | 6,100 | 143,200 | 2,033.33 |
| 2017-10-05 | 6,060 | 6,060 | 6,020 | 6,030 | 47,200 | 2,010 |
| 2017-10-04 | 6,010 | 6,070 | 5,950 | 6,060 | 80,800 | 2,020 |
| 2017-10-03 | 6,070 | 6,100 | 5,990 | 6,010 | 99,700 | 2,003.33 |
| 2017-10-02 | 6,120 | 6,130 | 6,020 | 6,070 | 97,200 | 2,023.33 |
| 2017-09-29 | 6,050 | 6,150 | 6,050 | 6,120 | 165,500 | 2,040 |
| 2017-09-28 | 5,980 | 6,070 | 5,960 | 6,070 | 233,100 | 2,023.33 |
| 2017-09-27 | 5,890 | 5,970 | 5,780 | 5,970 | 125,800 | 1,990 |
| 2017-09-26 | 5,870 | 5,980 | 5,680 | 5,920 | 229,900 | 1,973.33 |
| 2017-09-25 | 5,770 | 6,070 | 5,750 | 6,020 | 241,100 | 2,006.67 |
| 2017-09-22 | 5,680 | 5,790 | 5,600 | 5,770 | 138,500 | 1,923.33 |
| 2017-09-21 | 5,710 | 5,770 | 5,690 | 5,710 | 55,200 | 1,903.33 |
| 2017-09-20 | 5,730 | 5,790 | 5,690 | 5,710 | 55,300 | 1,903.33 |
| 2017-09-19 | 5,710 | 5,810 | 5,710 | 5,750 | 82,100 | 1,916.67 |
| 2017-09-15 | 5,700 | 5,740 | 5,650 | 5,670 | 82,900 | 1,890 |
| 2017-09-14 | 5,670 | 5,740 | 5,670 | 5,720 | 58,800 | 1,906.67 |
| 2017-09-13 | 5,750 | 5,760 | 5,650 | 5,690 | 69,800 | 1,896.67 |
| 2017-09-12 | 5,660 | 5,850 | 5,630 | 5,750 | 181,400 | 1,916.67 |
| 2017-09-11 | 5,610 | 5,640 | 5,570 | 5,620 | 139,000 | 1,873.33 |
| 2017-09-08 | 5,530 | 5,610 | 5,520 | 5,570 | 103,500 | 1,856.67 |
| 2017-09-07 | 5,520 | 5,590 | 5,500 | 5,550 | 77,400 | 1,850 |
| 2017-09-06 | 5,420 | 5,540 | 5,380 | 5,520 | 83,000 | 1,840 |
| 2017-09-05 | 5,560 | 5,580 | 5,490 | 5,490 | 105,200 | 1,830 |
| 2017-09-04 | 5,610 | 5,630 | 5,540 | 5,610 | 98,300 | 1,870 |
| 2017-09-01 | 5,670 | 5,670 | 5,560 | 5,630 | 104,200 | 1,876.67 |
| 2017-08-31 | 5,660 | 5,690 | 5,640 | 5,650 | 72,800 | 1,883.33 |
| 2017-08-30 | 5,700 | 5,700 | 5,590 | 5,620 | 96,200 | 1,873.33 |
| 2017-08-29 | 5,640 | 5,720 | 5,620 | 5,710 | 95,500 | 1,903.33 |
| 2017-08-28 | 5,670 | 5,710 | 5,600 | 5,640 | 77,100 | 1,880 |
| 2017-08-25 | 5,640 | 5,700 | 5,610 | 5,670 | 141,500 | 1,890 |
| 2017-08-24 | 5,620 | 5,730 | 5,610 | 5,630 | 179,100 | 1,876.67 |
| 2017-08-23 | 5,690 | 5,710 | 5,590 | 5,620 | 159,500 | 1,873.33 |
| 2017-08-22 | 5,650 | 5,690 | 5,610 | 5,660 | 141,800 | 1,886.67 |
| 2017-08-21 | 5,660 | 5,690 | 5,620 | 5,640 | 116,100 | 1,880 |
| 2017-08-18 | 5,650 | 5,670 | 5,580 | 5,660 | 123,600 | 1,886.67 |
| 2017-08-17 | 5,720 | 5,790 | 5,670 | 5,720 | 103,600 | 1,906.67 |
| 2017-08-16 | 5,760 | 5,760 | 5,660 | 5,660 | 67,100 | 1,886.67 |
| 2017-08-15 | 5,770 | 5,800 | 5,740 | 5,760 | 60,100 | 1,920 |
| 2017-08-14 | 5,690 | 5,740 | 5,630 | 5,680 | 119,800 | 1,893.33 |
| 2017-08-10 | 5,820 | 5,820 | 5,730 | 5,760 | 133,600 | 1,920 |
| 2017-08-09 | 5,760 | 5,850 | 5,690 | 5,820 | 257,800 | 1,940 |
| 2017-08-08 | 5,620 | 5,680 | 5,620 | 5,660 | 58,500 | 1,886.67 |
| 2017-08-07 | 5,680 | 5,690 | 5,610 | 5,680 | 67,300 | 1,893.33 |
| 2017-08-04 | 5,580 | 5,680 | 5,560 | 5,680 | 83,300 | 1,893.33 |
| 2017-08-03 | 5,540 | 5,580 | 5,510 | 5,580 | 52,600 | 1,860 |
| 2017-08-02 | 5,570 | 5,570 | 5,480 | 5,500 | 94,600 | 1,833.33 |
| 2017-08-01 | 5,600 | 5,600 | 5,500 | 5,560 | 55,600 | 1,853.33 |
| 2017-07-31 | 5,520 | 5,590 | 5,480 | 5,560 | 61,300 | 1,853.33 |
| 2017-07-28 | 5,550 | 5,550 | 5,500 | 5,540 | 56,900 | 1,846.67 |
| 2017-07-27 | 5,580 | 5,610 | 5,530 | 5,550 | 61,800 | 1,850 |
| 2017-07-26 | 5,720 | 5,720 | 5,540 | 5,570 | 100,800 | 1,856.67 |
| 2017-07-25 | 5,690 | 5,740 | 5,660 | 5,680 | 71,600 | 1,893.33 |
| 2017-07-24 | 5,740 | 5,770 | 5,660 | 5,670 | 94,600 | 1,890 |
| 2017-07-21 | 5,710 | 5,740 | 5,660 | 5,720 | 128,800 | 1,906.67 |
| 2017-07-20 | 5,620 | 5,670 | 5,610 | 5,630 | 60,600 | 1,876.67 |
| 2017-07-19 | 5,560 | 5,640 | 5,530 | 5,620 | 76,300 | 1,873.33 |
| 2017-07-18 | 5,520 | 5,570 | 5,510 | 5,560 | 54,500 | 1,853.33 |
| 2017-07-14 | 5,480 | 5,510 | 5,460 | 5,500 | 28,700 | 1,833.33 |
| 2017-07-13 | 5,490 | 5,500 | 5,450 | 5,470 | 31,200 | 1,823.33 |
| 2017-07-12 | 5,500 | 5,510 | 5,440 | 5,440 | 50,400 | 1,813.33 |
| 2017-07-11 | 5,510 | 5,570 | 5,490 | 5,520 | 38,200 | 1,840 |
| 2017-07-10 | 5,540 | 5,610 | 5,530 | 5,570 | 71,400 | 1,856.67 |
| 2017-07-07 | 5,450 | 5,510 | 5,410 | 5,500 | 94,400 | 1,833.33 |
| 2017-07-06 | 5,530 | 5,570 | 5,510 | 5,520 | 50,100 | 1,840 |
| 2017-07-05 | 5,390 | 5,590 | 5,380 | 5,560 | 125,200 | 1,853.33 |
| 2017-07-04 | 5,490 | 5,510 | 5,380 | 5,390 | 84,400 | 1,796.67 |
| 2017-07-03 | 5,530 | 5,590 | 5,500 | 5,510 | 75,400 | 1,836.67 |
| 2017-06-30 | 5,500 | 5,570 | 5,450 | 5,550 | 65,000 | 1,850 |
| 2017-06-29 | 5,540 | 5,560 | 5,500 | 5,540 | 58,700 | 1,846.67 |
| 2017-06-28 | 5,530 | 5,600 | 5,500 | 5,500 | 56,500 | 1,833.33 |
| 2017-06-27 | 5,520 | 5,580 | 5,510 | 5,550 | 60,200 | 1,850 |
| 2017-06-26 | 5,480 | 5,560 | 5,470 | 5,490 | 65,200 | 1,830 |
| 2017-06-23 | 5,600 | 5,610 | 5,400 | 5,420 | 124,700 | 1,806.67 |
| 2017-06-22 | 5,590 | 5,670 | 5,530 | 5,590 | 123,700 | 1,863.33 |
| 2017-06-21 | 5,480 | 5,580 | 5,460 | 5,500 | 109,700 | 1,833.33 |
| 2017-06-20 | 5,480 | 5,510 | 5,440 | 5,460 | 43,600 | 1,820 |
| 2017-06-19 | 5,500 | 5,520 | 5,430 | 5,440 | 66,500 | 1,813.33 |
| 2017-06-16 | 5,450 | 5,480 | 5,430 | 5,450 | 88,600 | 1,816.67 |
| 2017-06-15 | 5,470 | 5,500 | 5,400 | 5,400 | 79,800 | 1,800 |
| 2017-06-14 | 5,590 | 5,630 | 5,520 | 5,520 | 44,600 | 1,840 |
| 2017-06-13 | 5,560 | 5,610 | 5,550 | 5,580 | 47,900 | 1,860 |
| 2017-06-12 | 5,630 | 5,660 | 5,590 | 5,590 | 55,100 | 1,863.33 |
| 2017-06-09 | 5,710 | 5,730 | 5,630 | 5,650 | 51,600 | 1,883.33 |
| 2017-06-08 | 5,750 | 5,780 | 5,640 | 5,660 | 70,200 | 1,886.67 |
| 2017-06-07 | 5,770 | 5,850 | 5,650 | 5,690 | 166,000 | 1,896.67 |
| 2017-06-06 | 5,770 | 5,770 | 5,680 | 5,710 | 70,800 | 1,903.33 |
| 2017-06-05 | 5,760 | 5,800 | 5,720 | 5,750 | 67,300 | 1,916.67 |
| 2017-06-02 | 5,610 | 5,750 | 5,610 | 5,750 | 175,000 | 1,916.67 |
| 2017-06-01 | 5,540 | 5,610 | 5,530 | 5,600 | 95,800 | 1,866.67 |
| 2017-05-31 | 5,560 | 5,590 | 5,510 | 5,540 | 109,000 | 1,846.67 |
| 2017-05-30 | 5,680 | 5,680 | 5,570 | 5,580 | 111,500 | 1,860 |
| 2017-05-29 | 5,550 | 5,710 | 5,550 | 5,630 | 359,200 | 1,876.67 |
| 2017-05-26 | 5,340 | 5,390 | 5,280 | 5,330 | 80,800 | 1,776.67 |
| 2017-05-25 | 5,400 | 5,440 | 5,370 | 5,400 | 158,200 | 1,800 |
| 2017-05-24 | 5,350 | 5,380 | 5,330 | 5,370 | 125,100 | 1,790 |
| 2017-05-23 | 5,310 | 5,370 | 5,290 | 5,310 | 97,000 | 1,770 |
| 2017-05-22 | 5,310 | 5,380 | 5,270 | 5,310 | 128,500 | 1,770 |
| 2017-05-19 | 5,220 | 5,250 | 5,170 | 5,230 | 151,100 | 1,743.33 |
| 2017-05-18 | 5,200 | 5,220 | 5,120 | 5,130 | 81,000 | 1,710 |
| 2017-05-17 | 5,410 | 5,480 | 5,290 | 5,300 | 194,000 | 1,766.67 |
| 2017-05-16 | 5,350 | 5,530 | 5,340 | 5,490 | 317,400 | 1,830 |
| 2017-05-15 | 5,100 | 5,340 | 5,070 | 5,290 | 323,400 | 1,763.33 |
| 2017-05-12 | 4,970 | 5,010 | 4,935 | 4,945 | 41,000 | 1,648.33 |
| 2017-05-11 | 5,010 | 5,050 | 5,000 | 5,020 | 40,600 | 1,673.33 |
| 2017-05-10 | 5,090 | 5,090 | 5,030 | 5,050 | 41,100 | 1,683.33 |
| 2017-05-09 | 5,040 | 5,080 | 5,030 | 5,080 | 49,100 | 1,693.33 |
| 2017-05-08 | 5,040 | 5,110 | 5,020 | 5,100 | 97,500 | 1,700 |
| 2017-05-02 | 4,965 | 5,000 | 4,955 | 4,980 | 40,700 | 1,660 |
| 2017-05-01 | 4,940 | 4,970 | 4,910 | 4,965 | 38,200 | 1,655 |
| 2017-04-28 | 4,965 | 4,980 | 4,925 | 4,940 | 29,200 | 1,646.67 |
| 2017-04-27 | 4,920 | 4,960 | 4,915 | 4,950 | 56,900 | 1,650 |
| 2017-04-26 | 4,880 | 4,965 | 4,855 | 4,960 | 109,300 | 1,653.33 |
| 2017-04-25 | 4,810 | 4,830 | 4,770 | 4,820 | 50,300 | 1,606.67 |
| 2017-04-24 | 4,800 | 4,810 | 4,750 | 4,795 | 43,100 | 1,598.33 |
| 2017-04-21 | 4,710 | 4,740 | 4,690 | 4,730 | 32,900 | 1,576.67 |
| 2017-04-20 | 4,690 | 4,735 | 4,690 | 4,700 | 25,100 | 1,566.67 |
| 2017-04-19 | 4,650 | 4,735 | 4,650 | 4,715 | 30,000 | 1,571.67 |
| 2017-04-18 | 4,675 | 4,755 | 4,665 | 4,690 | 47,900 | 1,563.33 |
| 2017-04-17 | 4,605 | 4,655 | 4,590 | 4,650 | 35,700 | 1,550 |
| 2017-04-14 | 4,655 | 4,700 | 4,640 | 4,655 | 35,100 | 1,551.67 |
| 2017-04-13 | 4,660 | 4,760 | 4,640 | 4,710 | 69,600 | 1,570 |
| 2017-04-12 | 4,750 | 4,770 | 4,710 | 4,730 | 66,400 | 1,576.67 |
| 2017-04-11 | 4,840 | 4,855 | 4,790 | 4,805 | 26,400 | 1,601.67 |
| 2017-04-10 | 4,805 | 4,900 | 4,800 | 4,860 | 44,400 | 1,620 |
| 2017-04-07 | 4,725 | 4,795 | 4,725 | 4,770 | 52,800 | 1,590 |
| 2017-04-06 | 4,825 | 4,825 | 4,720 | 4,745 | 54,400 | 1,581.67 |
| 2017-04-05 | 4,850 | 4,875 | 4,825 | 4,840 | 63,800 | 1,613.33 |
| 2017-04-04 | 4,925 | 4,925 | 4,835 | 4,860 | 72,800 | 1,620 |
| 2017-04-03 | 4,900 | 4,950 | 4,875 | 4,925 | 55,000 | 1,641.67 |
| 2017-03-31 | 4,965 | 4,975 | 4,895 | 4,895 | 59,100 | 1,631.67 |
| 2017-03-30 | 5,000 | 5,040 | 4,955 | 4,960 | 39,600 | 1,653.33 |
| 2017-03-29 | 4,980 | 5,090 | 4,975 | 4,995 | 71,200 | 1,665 |
| 2017-03-28 | 4,960 | 4,985 | 4,925 | 4,980 | 48,400 | 1,660 |
| 2017-03-27 | 4,940 | 4,975 | 4,910 | 4,935 | 55,600 | 1,645 |
| 2017-03-24 | 4,865 | 4,965 | 4,855 | 4,950 | 86,500 | 1,650 |
| 2017-03-23 | 4,835 | 4,840 | 4,775 | 4,795 | 50,700 | 1,598.33 |
| 2017-03-22 | 4,920 | 4,920 | 4,820 | 4,820 | 41,300 | 1,606.67 |
| 2017-03-21 | 5,020 | 5,020 | 4,965 | 4,980 | 34,000 | 1,660 |
| 2017-03-17 | 4,960 | 5,030 | 4,905 | 5,020 | 60,400 | 1,673.33 |
| 2017-03-16 | 4,960 | 5,040 | 4,955 | 5,000 | 33,300 | 1,666.67 |
| 2017-03-15 | 5,020 | 5,030 | 4,985 | 4,985 | 43,700 | 1,661.67 |
| 2017-03-14 | 5,040 | 5,110 | 5,030 | 5,080 | 56,100 | 1,693.33 |
| 2017-03-13 | 5,040 | 5,070 | 5,020 | 5,040 | 31,900 | 1,680 |
| 2017-03-10 | 5,010 | 5,090 | 4,985 | 5,080 | 103,000 | 1,693.33 |
| 2017-03-09 | 4,950 | 4,975 | 4,930 | 4,970 | 40,200 | 1,656.67 |
| 2017-03-08 | 4,940 | 4,970 | 4,935 | 4,950 | 50,000 | 1,650 |
| 2017-03-07 | 4,950 | 4,980 | 4,945 | 4,955 | 36,100 | 1,651.67 |
| 2017-03-06 | 4,920 | 4,990 | 4,895 | 4,975 | 43,600 | 1,658.33 |
| 2017-03-03 | 4,990 | 5,010 | 4,940 | 4,950 | 41,800 | 1,650 |
| 2017-03-02 | 4,980 | 5,020 | 4,965 | 5,010 | 125,300 | 1,670 |
| 2017-03-01 | 4,795 | 4,930 | 4,780 | 4,910 | 118,500 | 1,636.67 |
| 2017-02-28 | 4,705 | 4,775 | 4,705 | 4,740 | 45,900 | 1,580 |
| 2017-02-27 | 4,750 | 4,770 | 4,700 | 4,705 | 62,100 | 1,568.33 |
| 2017-02-24 | 4,765 | 4,815 | 4,745 | 4,810 | 66,700 | 1,603.33 |
| 2017-02-23 | 4,835 | 4,855 | 4,770 | 4,800 | 48,200 | 1,600 |
| 2017-02-22 | 4,870 | 4,870 | 4,810 | 4,840 | 35,000 | 1,613.33 |
| 2017-02-21 | 4,850 | 4,860 | 4,825 | 4,860 | 39,200 | 1,620 |
| 2017-02-20 | 4,895 | 4,895 | 4,850 | 4,860 | 39,400 | 1,620 |
| 2017-02-17 | 4,910 | 4,940 | 4,900 | 4,925 | 41,800 | 1,641.67 |
| 2017-02-16 | 4,985 | 4,985 | 4,915 | 4,960 | 36,600 | 1,653.33 |
| 2017-02-15 | 5,000 | 5,020 | 4,965 | 4,985 | 58,500 | 1,661.67 |
| 2017-02-14 | 4,920 | 5,030 | 4,880 | 4,985 | 187,600 | 1,661.67 |
| 2017-02-13 | 4,875 | 4,915 | 4,795 | 4,815 | 44,500 | 1,605 |
| 2017-02-10 | 4,695 | 4,800 | 4,680 | 4,795 | 62,500 | 1,598.33 |
| 2017-02-09 | 4,700 | 4,735 | 4,675 | 4,720 | 38,000 | 1,573.33 |
| 2017-02-08 | 4,695 | 4,755 | 4,665 | 4,695 | 41,600 | 1,565 |
| 2017-02-07 | 4,725 | 4,735 | 4,700 | 4,715 | 27,000 | 1,571.67 |
| 2017-02-06 | 4,810 | 4,810 | 4,735 | 4,755 | 38,800 | 1,585 |
| 2017-02-03 | 4,745 | 4,810 | 4,735 | 4,795 | 84,100 | 1,598.33 |
| 2017-02-02 | 4,830 | 4,850 | 4,750 | 4,755 | 34,300 | 1,585 |
| 2017-02-01 | 4,780 | 4,820 | 4,755 | 4,810 | 53,800 | 1,603.33 |
| 2017-01-31 | 4,750 | 4,815 | 4,750 | 4,795 | 62,300 | 1,598.33 |
| 2017-01-30 | 4,800 | 4,840 | 4,790 | 4,820 | 51,400 | 1,606.67 |
| 2017-01-27 | 4,825 | 4,855 | 4,760 | 4,825 | 93,900 | 1,608.33 |
| 2017-01-26 | 4,860 | 4,920 | 4,815 | 4,820 | 107,300 | 1,606.67 |
| 2017-01-25 | 4,635 | 4,845 | 4,635 | 4,810 | 207,600 | 1,603.33 |
| 2017-01-24 | 4,550 | 4,585 | 4,520 | 4,565 | 66,800 | 1,521.67 |
| 2017-01-23 | 4,545 | 4,560 | 4,510 | 4,530 | 47,100 | 1,510 |
| 2017-01-20 | 4,565 | 4,625 | 4,555 | 4,615 | 59,700 | 1,538.33 |
| 2017-01-19 | 4,485 | 4,530 | 4,470 | 4,520 | 38,800 | 1,506.67 |
| 2017-01-18 | 4,455 | 4,500 | 4,405 | 4,485 | 47,900 | 1,495 |
| 2017-01-17 | 4,535 | 4,545 | 4,480 | 4,485 | 39,000 | 1,495 |
| 2017-01-16 | 4,570 | 4,605 | 4,540 | 4,595 | 59,700 | 1,531.67 |
| 2017-01-13 | 4,590 | 4,620 | 4,580 | 4,605 | 60,800 | 1,535 |
| 2017-01-12 | 4,640 | 4,680 | 4,615 | 4,660 | 71,300 | 1,553.33 |
| 2017-01-11 | 4,585 | 4,670 | 4,585 | 4,645 | 76,300 | 1,548.33 |
| 2017-01-10 | 4,500 | 4,610 | 4,500 | 4,580 | 89,100 | 1,526.67 |
| 2017-01-06 | 4,500 | 4,530 | 4,480 | 4,500 | 29,800 | 1,500 |
| 2017-01-05 | 4,570 | 4,575 | 4,500 | 4,535 | 47,300 | 1,511.67 |
| 2017-01-04 | 4,410 | 4,575 | 4,410 | 4,575 | 59,700 | 1,525 |
分割・併合履歴 ： [2023-12-28]1株→3株 [2016-09-28]1株→0.1株 [1987-03-27]1株→1.1株
