4082 第一稀元素化学工業(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 | 1,388 | 1,434 | 1,378 | 1,434 | 127,300 | 1,434 |
| 2017-12-28 | 1,393 | 1,394 | 1,372 | 1,373 | 36,600 | 1,373 |
| 2017-12-27 | 1,348 | 1,396 | 1,334 | 1,393 | 81,100 | 1,393 |
| 2017-12-26 | 1,341 | 1,355 | 1,335 | 1,335 | 87,000 | 1,335 |
| 2017-12-25 | 1,371 | 1,374 | 1,340 | 1,341 | 103,800 | 1,341 |
| 2017-12-22 | 1,410 | 1,412 | 1,377 | 1,378 | 65,100 | 1,378 |
| 2017-12-21 | 1,395 | 1,416 | 1,381 | 1,405 | 92,700 | 1,405 |
| 2017-12-20 | 1,352 | 1,395 | 1,340 | 1,394 | 121,400 | 1,394 |
| 2017-12-19 | 1,353 | 1,368 | 1,339 | 1,352 | 75,700 | 1,352 |
| 2017-12-18 | 1,352 | 1,374 | 1,352 | 1,360 | 65,000 | 1,360 |
| 2017-12-15 | 1,354 | 1,380 | 1,341 | 1,347 | 145,500 | 1,347 |
| 2017-12-14 | 1,343 | 1,379 | 1,342 | 1,371 | 66,400 | 1,371 |
| 2017-12-13 | 1,360 | 1,361 | 1,340 | 1,341 | 62,000 | 1,341 |
| 2017-12-12 | 1,345 | 1,364 | 1,336 | 1,342 | 57,100 | 1,342 |
| 2017-12-11 | 1,348 | 1,355 | 1,333 | 1,347 | 59,200 | 1,347 |
| 2017-12-08 | 1,350 | 1,357 | 1,324 | 1,331 | 58,400 | 1,331 |
| 2017-12-07 | 1,318 | 1,355 | 1,318 | 1,348 | 56,200 | 1,348 |
| 2017-12-06 | 1,339 | 1,342 | 1,305 | 1,315 | 103,300 | 1,315 |
| 2017-12-05 | 1,379 | 1,386 | 1,333 | 1,355 | 86,900 | 1,355 |
| 2017-12-04 | 1,425 | 1,425 | 1,371 | 1,371 | 81,200 | 1,371 |
| 2017-12-01 | 1,400 | 1,410 | 1,386 | 1,405 | 81,200 | 1,405 |
| 2017-11-30 | 1,388 | 1,413 | 1,377 | 1,393 | 72,400 | 1,393 |
| 2017-11-29 | 1,398 | 1,399 | 1,373 | 1,386 | 74,200 | 1,386 |
| 2017-11-28 | 1,415 | 1,418 | 1,382 | 1,394 | 79,800 | 1,394 |
| 2017-11-27 | 1,429 | 1,446 | 1,411 | 1,411 | 126,200 | 1,411 |
| 2017-11-24 | 1,427 | 1,440 | 1,413 | 1,424 | 125,000 | 1,424 |
| 2017-11-22 | 1,389 | 1,426 | 1,388 | 1,425 | 182,400 | 1,425 |
| 2017-11-21 | 1,343 | 1,386 | 1,333 | 1,382 | 156,900 | 1,382 |
| 2017-11-20 | 1,344 | 1,368 | 1,330 | 1,337 | 112,500 | 1,337 |
| 2017-11-17 | 1,314 | 1,348 | 1,303 | 1,316 | 217,200 | 1,316 |
| 2017-11-16 | 1,313 | 1,338 | 1,291 | 1,300 | 260,100 | 1,300 |
| 2017-11-15 | 1,376 | 1,378 | 1,293 | 1,313 | 414,300 | 1,313 |
| 2017-11-13 | 1,575 | 1,625 | 1,575 | 1,602 | 141,600 | 1,602 |
| 2017-11-10 | 1,539 | 1,571 | 1,539 | 1,570 | 40,100 | 1,570 |
| 2017-11-09 | 1,612 | 1,612 | 1,530 | 1,556 | 156,500 | 1,556 |
| 2017-11-08 | 1,542 | 1,598 | 1,541 | 1,598 | 103,400 | 1,598 |
| 2017-11-07 | 1,551 | 1,561 | 1,540 | 1,551 | 125,300 | 1,551 |
| 2017-11-06 | 1,584 | 1,585 | 1,561 | 1,563 | 118,300 | 1,563 |
| 2017-11-02 | 1,626 | 1,628 | 1,583 | 1,590 | 126,100 | 1,590 |
| 2017-11-01 | 1,641 | 1,655 | 1,616 | 1,624 | 119,800 | 1,624 |
| 2017-10-31 | 1,640 | 1,646 | 1,622 | 1,640 | 122,100 | 1,640 |
| 2017-10-30 | 1,638 | 1,665 | 1,631 | 1,638 | 134,200 | 1,638 |
| 2017-10-27 | 1,630 | 1,640 | 1,608 | 1,627 | 138,600 | 1,627 |
| 2017-10-26 | 1,625 | 1,653 | 1,625 | 1,628 | 184,700 | 1,628 |
| 2017-10-25 | 1,585 | 1,626 | 1,585 | 1,621 | 291,500 | 1,621 |
| 2017-10-24 | 1,577 | 1,591 | 1,552 | 1,579 | 86,800 | 1,579 |
| 2017-10-23 | 1,592 | 1,592 | 1,550 | 1,575 | 107,300 | 1,575 |
| 2017-10-20 | 1,563 | 1,589 | 1,555 | 1,582 | 100,700 | 1,582 |
| 2017-10-19 | 1,592 | 1,601 | 1,560 | 1,562 | 127,300 | 1,562 |
| 2017-10-18 | 1,564 | 1,601 | 1,545 | 1,581 | 191,600 | 1,581 |
| 2017-10-17 | 1,538 | 1,560 | 1,533 | 1,558 | 112,600 | 1,558 |
| 2017-10-16 | 1,595 | 1,595 | 1,536 | 1,542 | 207,900 | 1,542 |
| 2017-10-13 | 1,584 | 1,584 | 1,552 | 1,569 | 130,800 | 1,569 |
| 2017-10-12 | 1,593 | 1,606 | 1,572 | 1,584 | 188,900 | 1,584 |
| 2017-10-11 | 1,625 | 1,629 | 1,554 | 1,578 | 357,000 | 1,578 |
| 2017-10-10 | 1,530 | 1,599 | 1,526 | 1,597 | 356,500 | 1,597 |
| 2017-10-06 | 1,534 | 1,544 | 1,503 | 1,510 | 228,300 | 1,510 |
| 2017-10-05 | 1,545 | 1,572 | 1,512 | 1,524 | 407,200 | 1,524 |
| 2017-10-04 | 1,599 | 1,600 | 1,550 | 1,574 | 365,500 | 1,574 |
| 2017-10-03 | 1,655 | 1,664 | 1,592 | 1,616 | 457,500 | 1,616 |
| 2017-10-02 | 1,755 | 1,794 | 1,632 | 1,639 | 1,067,700 | 1,639 |
| 2017-09-29 | 1,672 | 1,805 | 1,652 | 1,795 | 933,200 | 1,795 |
| 2017-09-28 | 1,643 | 1,681 | 1,604 | 1,640 | 412,600 | 1,640 |
| 2017-09-27 | 1,622 | 1,664 | 1,593 | 1,641 | 398,600 | 1,641 |
| 2017-09-26 | 1,635 | 1,635 | 1,566 | 1,581 | 423,600 | 1,581 |
| 2017-09-25 | 1,650 | 1,690 | 1,634 | 1,648 | 545,600 | 1,648 |
| 2017-09-22 | 1,580 | 1,615 | 1,521 | 1,602 | 665,000 | 1,602 |
| 2017-09-21 | 1,601 | 1,660 | 1,514 | 1,556 | 1,302,100 | 1,556 |
| 2017-09-20 | 1,437 | 1,440 | 1,411 | 1,426 | 124,100 | 1,426 |
| 2017-09-19 | 1,420 | 1,447 | 1,380 | 1,432 | 171,400 | 1,432 |
| 2017-09-15 | 1,361 | 1,410 | 1,361 | 1,403 | 186,000 | 1,403 |
| 2017-09-14 | 1,411 | 1,419 | 1,363 | 1,380 | 149,900 | 1,380 |
| 2017-09-13 | 1,440 | 1,467 | 1,400 | 1,408 | 172,500 | 1,408 |
| 2017-09-12 | 1,360 | 1,420 | 1,359 | 1,420 | 190,400 | 1,420 |
| 2017-09-11 | 1,327 | 1,373 | 1,326 | 1,360 | 102,500 | 1,360 |
| 2017-09-08 | 1,322 | 1,332 | 1,310 | 1,313 | 46,400 | 1,313 |
| 2017-09-07 | 1,326 | 1,370 | 1,302 | 1,319 | 125,600 | 1,319 |
| 2017-09-06 | 1,280 | 1,320 | 1,247 | 1,296 | 129,500 | 1,296 |
| 2017-09-05 | 1,363 | 1,370 | 1,290 | 1,297 | 133,700 | 1,297 |
| 2017-09-04 | 1,381 | 1,381 | 1,338 | 1,359 | 67,500 | 1,359 |
| 2017-09-01 | 1,376 | 1,414 | 1,376 | 1,387 | 93,300 | 1,387 |
| 2017-08-31 | 1,404 | 1,409 | 1,373 | 1,376 | 72,600 | 1,376 |
| 2017-08-30 | 1,400 | 1,411 | 1,371 | 1,411 | 152,600 | 1,411 |
| 2017-08-29 | 1,366 | 1,430 | 1,360 | 1,418 | 196,300 | 1,418 |
| 2017-08-28 | 1,363 | 1,382 | 1,356 | 1,380 | 103,100 | 1,380 |
| 2017-08-25 | 1,360 | 1,370 | 1,335 | 1,342 | 85,000 | 1,342 |
| 2017-08-24 | 1,286 | 1,356 | 1,276 | 1,354 | 121,300 | 1,354 |
| 2017-08-23 | 1,284 | 1,302 | 1,279 | 1,291 | 80,300 | 1,291 |
| 2017-08-22 | 1,270 | 1,275 | 1,254 | 1,271 | 31,900 | 1,271 |
| 2017-08-21 | 1,270 | 1,270 | 1,245 | 1,262 | 39,000 | 1,262 |
| 2017-08-18 | 1,254 | 1,267 | 1,250 | 1,253 | 33,600 | 1,253 |
| 2017-08-17 | 1,255 | 1,287 | 1,245 | 1,280 | 56,600 | 1,280 |
| 2017-08-16 | 1,246 | 1,254 | 1,229 | 1,245 | 67,200 | 1,245 |
| 2017-08-15 | 1,254 | 1,264 | 1,235 | 1,253 | 37,800 | 1,253 |
| 2017-08-14 | 1,253 | 1,267 | 1,220 | 1,233 | 98,100 | 1,233 |
| 2017-08-10 | 1,303 | 1,310 | 1,250 | 1,250 | 157,900 | 1,250 |
| 2017-08-09 | 1,376 | 1,376 | 1,282 | 1,289 | 299,400 | 1,289 |
| 2017-08-08 | 1,358 | 1,385 | 1,350 | 1,380 | 72,800 | 1,380 |
| 2017-08-07 | 1,362 | 1,368 | 1,330 | 1,335 | 59,700 | 1,335 |
| 2017-08-04 | 1,379 | 1,379 | 1,361 | 1,368 | 40,100 | 1,368 |
| 2017-08-03 | 1,375 | 1,390 | 1,345 | 1,390 | 84,400 | 1,390 |
| 2017-08-02 | 1,316 | 1,364 | 1,316 | 1,363 | 62,400 | 1,363 |
| 2017-08-01 | 1,335 | 1,347 | 1,300 | 1,311 | 66,300 | 1,311 |
| 2017-07-31 | 1,333 | 1,353 | 1,318 | 1,335 | 60,900 | 1,335 |
| 2017-07-28 | 1,408 | 1,408 | 1,312 | 1,330 | 130,400 | 1,330 |
| 2017-07-27 | 1,383 | 1,412 | 1,378 | 1,404 | 92,800 | 1,404 |
| 2017-07-26 | 1,403 | 1,407 | 1,378 | 1,380 | 54,200 | 1,380 |
| 2017-07-25 | 1,399 | 1,409 | 1,387 | 1,400 | 62,500 | 1,400 |
| 2017-07-24 | 1,400 | 1,403 | 1,357 | 1,393 | 109,000 | 1,393 |
| 2017-07-21 | 1,325 | 1,395 | 1,325 | 1,395 | 171,000 | 1,395 |
| 2017-07-20 | 1,323 | 1,353 | 1,314 | 1,321 | 55,200 | 1,321 |
| 2017-07-19 | 1,319 | 1,329 | 1,315 | 1,322 | 33,500 | 1,322 |
| 2017-07-18 | 1,314 | 1,325 | 1,310 | 1,321 | 39,500 | 1,321 |
| 2017-07-14 | 1,311 | 1,325 | 1,303 | 1,313 | 43,400 | 1,313 |
| 2017-07-13 | 1,331 | 1,333 | 1,312 | 1,313 | 45,500 | 1,313 |
| 2017-07-12 | 1,312 | 1,330 | 1,310 | 1,330 | 40,400 | 1,330 |
| 2017-07-11 | 1,312 | 1,330 | 1,305 | 1,313 | 53,500 | 1,313 |
| 2017-07-10 | 1,310 | 1,319 | 1,290 | 1,315 | 63,800 | 1,315 |
| 2017-07-07 | 1,299 | 1,320 | 1,290 | 1,304 | 67,800 | 1,304 |
| 2017-07-06 | 1,327 | 1,334 | 1,300 | 1,304 | 57,800 | 1,304 |
| 2017-07-05 | 1,303 | 1,335 | 1,300 | 1,327 | 37,800 | 1,327 |
| 2017-07-04 | 1,364 | 1,364 | 1,294 | 1,310 | 99,800 | 1,310 |
| 2017-07-03 | 1,302 | 1,359 | 1,302 | 1,343 | 87,200 | 1,343 |
| 2017-06-30 | 1,289 | 1,335 | 1,275 | 1,310 | 125,200 | 1,310 |
| 2017-06-29 | 1,325 | 1,325 | 1,286 | 1,293 | 160,600 | 1,293 |
| 2017-06-28 | 1,350 | 1,350 | 1,306 | 1,322 | 102,600 | 1,322 |
| 2017-06-27 | 1,390 | 1,404 | 1,335 | 1,345 | 173,400 | 1,345 |
| 2017-06-26 | 1,410 | 1,430 | 1,375 | 1,390 | 70,300 | 1,390 |
| 2017-06-23 | 1,442 | 1,442 | 1,360 | 1,395 | 154,600 | 1,395 |
| 2017-06-22 | 1,456 | 1,459 | 1,431 | 1,431 | 95,900 | 1,431 |
| 2017-06-21 | 1,432 | 1,485 | 1,430 | 1,463 | 100,100 | 1,463 |
| 2017-06-20 | 1,455 | 1,455 | 1,421 | 1,435 | 100,300 | 1,435 |
| 2017-06-19 | 1,459 | 1,485 | 1,432 | 1,433 | 111,600 | 1,433 |
| 2017-06-16 | 1,464 | 1,500 | 1,451 | 1,456 | 264,200 | 1,456 |
| 2017-06-15 | 1,468 | 1,516 | 1,442 | 1,445 | 252,900 | 1,445 |
| 2017-06-14 | 1,449 | 1,449 | 1,418 | 1,438 | 133,200 | 1,438 |
| 2017-06-13 | 1,450 | 1,465 | 1,430 | 1,436 | 160,600 | 1,436 |
| 2017-06-12 | 1,390 | 1,471 | 1,370 | 1,463 | 317,800 | 1,463 |
| 2017-06-09 | 1,383 | 1,400 | 1,367 | 1,384 | 108,200 | 1,384 |
| 2017-06-08 | 1,329 | 1,400 | 1,327 | 1,386 | 180,700 | 1,386 |
| 2017-06-07 | 1,313 | 1,348 | 1,301 | 1,326 | 128,700 | 1,326 |
| 2017-06-06 | 1,350 | 1,355 | 1,313 | 1,327 | 129,800 | 1,327 |
| 2017-06-05 | 1,355 | 1,371 | 1,336 | 1,357 | 94,900 | 1,357 |
| 2017-06-02 | 1,408 | 1,408 | 1,336 | 1,368 | 221,800 | 1,368 |
| 2017-06-01 | 1,382 | 1,428 | 1,358 | 1,382 | 201,700 | 1,382 |
| 2017-05-31 | 1,408 | 1,410 | 1,358 | 1,382 | 214,000 | 1,382 |
| 2017-05-30 | 1,365 | 1,413 | 1,361 | 1,408 | 315,000 | 1,408 |
| 2017-05-29 | 1,333 | 1,373 | 1,310 | 1,342 | 133,600 | 1,342 |
| 2017-05-26 | 1,309 | 1,360 | 1,274 | 1,326 | 451,500 | 1,326 |
| 2017-05-25 | 1,348 | 1,388 | 1,317 | 1,362 | 397,900 | 1,362 |
| 2017-05-24 | 1,238 | 1,315 | 1,236 | 1,309 | 377,300 | 1,309 |
| 2017-05-23 | 1,235 | 1,240 | 1,182 | 1,208 | 181,200 | 1,208 |
| 2017-05-22 | 1,268 | 1,269 | 1,213 | 1,240 | 182,800 | 1,240 |
| 2017-05-19 | 1,250 | 1,270 | 1,221 | 1,270 | 367,100 | 1,270 |
| 2017-05-18 | 1,176 | 1,267 | 1,166 | 1,259 | 532,300 | 1,259 |
| 2017-05-17 | 1,120 | 1,200 | 1,115 | 1,200 | 437,300 | 1,200 |
| 2017-05-16 | 1,073 | 1,123 | 1,056 | 1,122 | 275,300 | 1,122 |
| 2017-05-15 | 1,040 | 1,055 | 1,035 | 1,049 | 130,300 | 1,049 |
| 2017-05-12 | 1,073 | 1,102 | 1,050 | 1,055 | 206,200 | 1,055 |
| 2017-05-11 | 1,120 | 1,127 | 1,100 | 1,112 | 103,700 | 1,112 |
| 2017-05-10 | 1,106 | 1,119 | 1,095 | 1,117 | 74,600 | 1,117 |
| 2017-05-09 | 1,094 | 1,108 | 1,081 | 1,106 | 95,800 | 1,106 |
| 2017-05-08 | 1,095 | 1,098 | 1,083 | 1,094 | 91,200 | 1,094 |
| 2017-05-02 | 1,058 | 1,073 | 1,043 | 1,065 | 100,600 | 1,065 |
| 2017-05-01 | 1,074 | 1,074 | 1,057 | 1,067 | 42,700 | 1,067 |
| 2017-04-28 | 1,077 | 1,079 | 1,058 | 1,074 | 74,100 | 1,074 |
| 2017-04-27 | 1,076 | 1,090 | 1,074 | 1,078 | 48,700 | 1,078 |
| 2017-04-26 | 1,108 | 1,108 | 1,077 | 1,079 | 88,400 | 1,079 |
| 2017-04-25 | 1,078 | 1,099 | 1,075 | 1,099 | 98,600 | 1,099 |
| 2017-04-24 | 1,130 | 1,134 | 1,078 | 1,078 | 124,600 | 1,078 |
| 2017-04-21 | 1,070 | 1,116 | 1,057 | 1,114 | 152,800 | 1,114 |
| 2017-04-20 | 1,101 | 1,104 | 1,050 | 1,057 | 140,200 | 1,057 |
| 2017-04-19 | 1,107 | 1,107 | 1,080 | 1,097 | 104,500 | 1,097 |
| 2017-04-18 | 5,480 | 5,560 | 5,420 | 5,490 | 44,100 | 1,098 |
| 2017-04-17 | 5,280 | 5,420 | 5,220 | 5,370 | 36,800 | 1,074 |
| 2017-04-14 | 5,060 | 5,250 | 5,010 | 5,210 | 38,900 | 1,042 |
| 2017-04-13 | 5,020 | 5,180 | 4,980 | 5,110 | 69,100 | 1,022 |
| 2017-04-12 | 5,420 | 5,450 | 5,130 | 5,220 | 70,600 | 1,044 |
| 2017-04-11 | 5,640 | 5,680 | 5,520 | 5,520 | 32,800 | 1,104 |
| 2017-04-10 | 5,650 | 5,700 | 5,500 | 5,700 | 37,200 | 1,140 |
| 2017-04-07 | 5,560 | 5,650 | 5,430 | 5,600 | 38,900 | 1,120 |
| 2017-04-06 | 5,690 | 5,810 | 5,460 | 5,530 | 62,800 | 1,106 |
| 2017-04-05 | 5,480 | 5,710 | 5,440 | 5,700 | 64,200 | 1,140 |
| 2017-04-04 | 5,860 | 5,940 | 5,390 | 5,390 | 116,800 | 1,078 |
| 2017-04-03 | 5,610 | 5,870 | 5,610 | 5,860 | 74,400 | 1,172 |
| 2017-03-31 | 5,530 | 5,690 | 5,530 | 5,630 | 62,200 | 1,126 |
| 2017-03-30 | 5,370 | 5,640 | 5,370 | 5,480 | 56,700 | 1,096 |
| 2017-03-29 | 5,170 | 5,390 | 5,170 | 5,360 | 34,300 | 1,072 |
| 2017-03-28 | 5,130 | 5,230 | 5,120 | 5,230 | 38,600 | 1,046 |
| 2017-03-27 | 5,220 | 5,260 | 5,120 | 5,120 | 39,700 | 1,024 |
| 2017-03-24 | 5,030 | 5,320 | 5,030 | 5,300 | 54,300 | 1,060 |
| 2017-03-23 | 5,120 | 5,140 | 4,975 | 4,975 | 70,900 | 995 |
| 2017-03-22 | 5,190 | 5,350 | 5,110 | 5,110 | 64,100 | 1,022 |
| 2017-03-21 | 5,190 | 5,390 | 5,180 | 5,240 | 56,700 | 1,048 |
| 2017-03-17 | 5,550 | 5,550 | 5,230 | 5,240 | 111,100 | 1,048 |
| 2017-03-16 | 5,600 | 5,640 | 5,330 | 5,620 | 142,600 | 1,124 |
| 2017-03-15 | 5,600 | 5,800 | 5,530 | 5,700 | 270,500 | 1,140 |
| 2017-03-14 | 5,460 | 5,460 | 5,460 | 5,460 | 39,600 | 1,092 |
| 2017-03-13 | 4,680 | 4,770 | 4,680 | 4,760 | 13,900 | 952 |
| 2017-03-10 | 4,695 | 4,710 | 4,600 | 4,660 | 11,300 | 932 |
| 2017-03-09 | 4,670 | 4,745 | 4,650 | 4,685 | 13,900 | 937 |
| 2017-03-08 | 4,740 | 4,800 | 4,660 | 4,670 | 17,800 | 934 |
| 2017-03-07 | 4,750 | 4,790 | 4,685 | 4,725 | 19,900 | 945 |
| 2017-03-06 | 4,675 | 4,955 | 4,675 | 4,775 | 50,900 | 955 |
| 2017-03-03 | 4,690 | 4,715 | 4,560 | 4,675 | 24,500 | 935 |
| 2017-03-02 | 4,590 | 4,655 | 4,545 | 4,640 | 22,700 | 928 |
| 2017-03-01 | 4,525 | 4,580 | 4,425 | 4,535 | 32,500 | 907 |
| 2017-02-28 | 4,500 | 4,625 | 4,450 | 4,455 | 37,800 | 891 |
| 2017-02-27 | 4,605 | 4,630 | 4,435 | 4,500 | 30,500 | 900 |
| 2017-02-24 | 4,770 | 4,790 | 4,560 | 4,605 | 36,900 | 921 |
| 2017-02-23 | 4,770 | 4,915 | 4,700 | 4,820 | 45,700 | 964 |
| 2017-02-22 | 4,695 | 4,865 | 4,630 | 4,830 | 60,700 | 966 |
| 2017-02-21 | 4,545 | 4,690 | 4,545 | 4,585 | 32,500 | 917 |
| 2017-02-20 | 4,510 | 4,625 | 4,460 | 4,510 | 26,900 | 902 |
| 2017-02-17 | 4,260 | 4,530 | 4,260 | 4,510 | 67,400 | 902 |
| 2017-02-16 | 4,230 | 4,330 | 4,145 | 4,325 | 41,400 | 865 |
| 2017-02-15 | 4,225 | 4,225 | 4,000 | 4,185 | 61,300 | 837 |
| 2017-02-14 | 4,060 | 4,335 | 4,020 | 4,230 | 108,300 | 846 |
| 2017-02-13 | 3,670 | 3,745 | 3,670 | 3,725 | 15,100 | 745 |
| 2017-02-10 | 3,655 | 3,710 | 3,655 | 3,670 | 10,000 | 734 |
| 2017-02-09 | 3,665 | 3,705 | 3,660 | 3,665 | 3,000 | 733 |
| 2017-02-08 | 3,670 | 3,720 | 3,660 | 3,660 | 3,900 | 732 |
| 2017-02-07 | 3,680 | 3,710 | 3,660 | 3,675 | 3,300 | 735 |
| 2017-02-06 | 3,715 | 3,775 | 3,655 | 3,675 | 6,700 | 735 |
| 2017-02-03 | 3,800 | 3,800 | 3,700 | 3,715 | 3,700 | 743 |
| 2017-02-02 | 3,835 | 3,850 | 3,760 | 3,765 | 6,700 | 753 |
| 2017-02-01 | 3,880 | 3,890 | 3,800 | 3,840 | 10,100 | 768 |
| 2017-01-31 | 3,895 | 3,895 | 3,870 | 3,875 | 2,300 | 775 |
| 2017-01-30 | 3,870 | 3,895 | 3,835 | 3,895 | 5,900 | 779 |
| 2017-01-27 | 3,865 | 3,870 | 3,860 | 3,870 | 2,400 | 774 |
| 2017-01-26 | 3,860 | 3,890 | 3,855 | 3,865 | 3,900 | 773 |
| 2017-01-25 | 3,815 | 3,880 | 3,810 | 3,860 | 4,900 | 772 |
| 2017-01-24 | 3,735 | 3,790 | 3,715 | 3,790 | 7,400 | 758 |
| 2017-01-23 | 3,765 | 3,765 | 3,700 | 3,735 | 3,300 | 747 |
| 2017-01-20 | 3,735 | 3,780 | 3,730 | 3,730 | 3,100 | 746 |
| 2017-01-19 | 3,710 | 3,765 | 3,710 | 3,730 | 3,500 | 746 |
| 2017-01-18 | 3,740 | 3,740 | 3,660 | 3,680 | 14,000 | 736 |
| 2017-01-17 | 3,830 | 3,830 | 3,760 | 3,785 | 10,300 | 757 |
| 2017-01-16 | 3,945 | 3,945 | 3,825 | 3,830 | 5,400 | 766 |
| 2017-01-13 | 3,905 | 3,950 | 3,805 | 3,950 | 12,700 | 790 |
| 2017-01-12 | 3,910 | 3,910 | 3,735 | 3,800 | 9,900 | 760 |
| 2017-01-11 | 3,990 | 3,990 | 3,915 | 3,915 | 20,000 | 783 |
| 2017-01-10 | 4,055 | 4,055 | 3,990 | 4,020 | 4,200 | 804 |
| 2017-01-06 | 3,975 | 4,035 | 3,970 | 4,035 | 3,900 | 807 |
| 2017-01-05 | 4,060 | 4,060 | 4,000 | 4,035 | 11,100 | 807 |
| 2017-01-04 | 3,945 | 4,105 | 3,940 | 4,010 | 13,100 | 802 |
分割・併合履歴 ： [2017-04-19]1株→5株 [2005-09-14]1株→2株
