4299 (株)ハイマックス 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 | 1,846 | 1,846 | 1,834 | 1,834 | 4,400 | 764.17 |
| 2017-12-28 | 1,850 | 1,850 | 1,827 | 1,829 | 5,800 | 762.08 |
| 2017-12-27 | 1,822 | 1,842 | 1,813 | 1,842 | 6,500 | 767.50 |
| 2017-12-26 | 1,756 | 1,797 | 1,756 | 1,782 | 6,500 | 742.50 |
| 2017-12-25 | 1,795 | 1,826 | 1,782 | 1,783 | 6,500 | 742.92 |
| 2017-12-22 | 1,838 | 1,838 | 1,806 | 1,822 | 3,300 | 759.17 |
| 2017-12-21 | 1,814 | 1,840 | 1,814 | 1,827 | 5,700 | 761.25 |
| 2017-12-20 | 1,808 | 1,840 | 1,799 | 1,820 | 8,900 | 758.33 |
| 2017-12-19 | 1,775 | 1,808 | 1,775 | 1,784 | 11,600 | 743.33 |
| 2017-12-18 | 1,775 | 1,785 | 1,761 | 1,767 | 6,900 | 736.25 |
| 2017-12-15 | 1,758 | 1,758 | 1,724 | 1,756 | 16,600 | 731.67 |
| 2017-12-14 | 1,695 | 1,738 | 1,695 | 1,734 | 12,900 | 722.50 |
| 2017-12-13 | 1,685 | 1,694 | 1,685 | 1,685 | 2,900 | 702.08 |
| 2017-12-12 | 1,680 | 1,690 | 1,662 | 1,685 | 2,500 | 702.08 |
| 2017-12-11 | 1,679 | 1,690 | 1,671 | 1,680 | 3,700 | 700 |
| 2017-12-08 | 1,649 | 1,685 | 1,649 | 1,678 | 7,100 | 699.17 |
| 2017-12-07 | 1,668 | 1,683 | 1,644 | 1,683 | 4,300 | 701.25 |
| 2017-12-06 | 1,629 | 1,665 | 1,616 | 1,655 | 5,500 | 689.58 |
| 2017-12-05 | 1,678 | 1,678 | 1,647 | 1,647 | 1,700 | 686.25 |
| 2017-12-04 | 1,680 | 1,689 | 1,665 | 1,678 | 4,300 | 699.17 |
| 2017-12-01 | 1,681 | 1,687 | 1,670 | 1,672 | 5,300 | 696.67 |
| 2017-11-30 | 1,695 | 1,695 | 1,678 | 1,679 | 3,200 | 699.58 |
| 2017-11-29 | 1,678 | 1,689 | 1,677 | 1,689 | 10,700 | 703.75 |
| 2017-11-28 | 1,665 | 1,672 | 1,649 | 1,672 | 12,800 | 696.67 |
| 2017-11-27 | 1,650 | 1,663 | 1,642 | 1,660 | 1,500 | 691.67 |
| 2017-11-24 | 1,646 | 1,655 | 1,638 | 1,644 | 2,600 | 685 |
| 2017-11-22 | 1,631 | 1,655 | 1,630 | 1,642 | 1,300 | 684.17 |
| 2017-11-21 | 1,627 | 1,658 | 1,627 | 1,650 | 1,500 | 687.50 |
| 2017-11-20 | 1,630 | 1,653 | 1,610 | 1,648 | 2,800 | 686.67 |
| 2017-11-17 | 1,650 | 1,657 | 1,617 | 1,633 | 2,900 | 680.42 |
| 2017-11-16 | 1,615 | 1,631 | 1,615 | 1,623 | 1,800 | 676.25 |
| 2017-11-15 | 1,649 | 1,649 | 1,615 | 1,618 | 4,600 | 674.17 |
| 2017-11-13 | 1,676 | 1,676 | 1,644 | 1,670 | 5,900 | 695.83 |
| 2017-11-10 | 1,664 | 1,675 | 1,660 | 1,672 | 4,700 | 696.67 |
| 2017-11-09 | 1,673 | 1,673 | 1,657 | 1,672 | 2,200 | 696.67 |
| 2017-11-08 | 1,666 | 1,678 | 1,657 | 1,671 | 6,400 | 696.25 |
| 2017-11-07 | 1,643 | 1,670 | 1,643 | 1,666 | 4,800 | 694.17 |
| 2017-11-06 | 1,659 | 1,668 | 1,650 | 1,656 | 4,300 | 690 |
| 2017-11-02 | 1,678 | 1,678 | 1,656 | 1,671 | 5,700 | 696.25 |
| 2017-11-01 | 1,664 | 1,668 | 1,659 | 1,668 | 7,700 | 695 |
| 2017-10-31 | 1,650 | 1,670 | 1,630 | 1,645 | 4,900 | 685.42 |
| 2017-10-30 | 1,644 | 1,650 | 1,632 | 1,650 | 8,100 | 687.50 |
| 2017-10-27 | 1,639 | 1,639 | 1,592 | 1,638 | 6,000 | 682.50 |
| 2017-10-26 | 1,620 | 1,623 | 1,603 | 1,620 | 1,800 | 675 |
| 2017-10-25 | 1,620 | 1,631 | 1,615 | 1,620 | 4,800 | 675 |
| 2017-10-24 | 1,630 | 1,630 | 1,621 | 1,625 | 3,200 | 677.08 |
| 2017-10-23 | 1,616 | 1,628 | 1,616 | 1,627 | 3,400 | 677.92 |
| 2017-10-20 | 1,605 | 1,625 | 1,600 | 1,615 | 6,600 | 672.92 |
| 2017-10-19 | 1,616 | 1,616 | 1,605 | 1,605 | 2,200 | 668.75 |
| 2017-10-18 | 1,613 | 1,616 | 1,605 | 1,616 | 2,900 | 673.33 |
| 2017-10-17 | 1,611 | 1,616 | 1,610 | 1,612 | 2,900 | 671.67 |
| 2017-10-16 | 1,612 | 1,625 | 1,610 | 1,613 | 4,800 | 672.08 |
| 2017-10-13 | 1,607 | 1,619 | 1,607 | 1,612 | 1,100 | 671.67 |
| 2017-10-12 | 1,610 | 1,630 | 1,599 | 1,607 | 6,900 | 669.58 |
| 2017-10-11 | 1,604 | 1,604 | 1,590 | 1,598 | 4,600 | 665.83 |
| 2017-10-10 | 1,595 | 1,605 | 1,589 | 1,596 | 3,900 | 665 |
| 2017-10-06 | 1,587 | 1,589 | 1,580 | 1,587 | 4,000 | 661.25 |
| 2017-10-05 | 1,597 | 1,615 | 1,591 | 1,604 | 3,100 | 668.33 |
| 2017-10-04 | 1,606 | 1,619 | 1,599 | 1,605 | 3,000 | 668.75 |
| 2017-10-03 | 1,613 | 1,629 | 1,613 | 1,613 | 2,400 | 672.08 |
| 2017-10-02 | 1,590 | 1,618 | 1,583 | 1,613 | 7,600 | 672.08 |
| 2017-09-29 | 1,629 | 1,629 | 1,596 | 1,602 | 3,300 | 667.50 |
| 2017-09-28 | 1,628 | 1,628 | 1,598 | 1,626 | 8,800 | 677.50 |
| 2017-09-27 | 1,604 | 1,611 | 1,590 | 1,611 | 3,900 | 671.25 |
| 2017-09-26 | 1,580 | 1,602 | 1,580 | 1,598 | 5,900 | 665.83 |
| 2017-09-25 | 1,587 | 1,599 | 1,586 | 1,586 | 9,700 | 660.83 |
| 2017-09-22 | 1,595 | 1,601 | 1,594 | 1,594 | 2,600 | 664.17 |
| 2017-09-21 | 1,590 | 1,603 | 1,590 | 1,599 | 3,000 | 666.25 |
| 2017-09-20 | 1,590 | 1,602 | 1,585 | 1,590 | 3,000 | 662.50 |
| 2017-09-19 | 1,575 | 1,609 | 1,575 | 1,602 | 5,500 | 667.50 |
| 2017-09-15 | 1,585 | 1,595 | 1,566 | 1,594 | 2,100 | 664.17 |
| 2017-09-14 | 1,600 | 1,600 | 1,581 | 1,582 | 1,900 | 659.17 |
| 2017-09-13 | 1,600 | 1,602 | 1,580 | 1,594 | 2,500 | 664.17 |
| 2017-09-12 | 1,612 | 1,612 | 1,603 | 1,610 | 1,600 | 670.83 |
| 2017-09-11 | 1,607 | 1,607 | 1,591 | 1,599 | 2,300 | 666.25 |
| 2017-09-08 | 1,563 | 1,575 | 1,563 | 1,567 | 3,500 | 652.92 |
| 2017-09-07 | 1,553 | 1,576 | 1,553 | 1,571 | 1,500 | 654.58 |
| 2017-09-06 | 1,511 | 1,552 | 1,500 | 1,552 | 4,400 | 646.67 |
| 2017-09-05 | 1,595 | 1,595 | 1,550 | 1,559 | 3,700 | 649.58 |
| 2017-09-04 | 1,615 | 1,615 | 1,580 | 1,595 | 1,500 | 664.58 |
| 2017-09-01 | 1,608 | 1,614 | 1,598 | 1,598 | 1,400 | 665.83 |
| 2017-08-31 | 1,615 | 1,615 | 1,603 | 1,610 | 2,700 | 670.83 |
| 2017-08-30 | 1,614 | 1,614 | 1,600 | 1,609 | 2,800 | 670.42 |
| 2017-08-29 | 1,600 | 1,600 | 1,590 | 1,599 | 3,600 | 666.25 |
| 2017-08-28 | 1,605 | 1,614 | 1,591 | 1,593 | 1,800 | 663.75 |
| 2017-08-25 | 1,590 | 1,604 | 1,590 | 1,601 | 2,200 | 667.08 |
| 2017-08-24 | 1,587 | 1,587 | 1,570 | 1,580 | 1,900 | 658.33 |
| 2017-08-23 | 1,589 | 1,589 | 1,576 | 1,585 | 2,200 | 660.42 |
| 2017-08-22 | 1,588 | 1,588 | 1,571 | 1,575 | 1,700 | 656.25 |
| 2017-08-21 | 1,575 | 1,579 | 1,570 | 1,576 | 1,600 | 656.67 |
| 2017-08-18 | 1,599 | 1,599 | 1,573 | 1,578 | 3,700 | 657.50 |
| 2017-08-17 | 1,614 | 1,614 | 1,602 | 1,602 | 4,300 | 667.50 |
| 2017-08-16 | 1,577 | 1,609 | 1,577 | 1,598 | 4,800 | 665.83 |
| 2017-08-15 | 1,565 | 1,569 | 1,551 | 1,567 | 6,200 | 652.92 |
| 2017-08-14 | 1,537 | 1,558 | 1,537 | 1,551 | 5,400 | 646.25 |
| 2017-08-10 | 1,552 | 1,562 | 1,533 | 1,550 | 5,600 | 645.83 |
| 2017-08-09 | 1,548 | 1,548 | 1,515 | 1,533 | 11,800 | 638.75 |
| 2017-08-08 | 1,544 | 1,544 | 1,536 | 1,543 | 2,000 | 642.92 |
| 2017-08-07 | 1,557 | 1,557 | 1,535 | 1,544 | 9,300 | 643.33 |
| 2017-08-04 | 1,527 | 1,545 | 1,527 | 1,544 | 3,700 | 643.33 |
| 2017-08-03 | 1,536 | 1,539 | 1,527 | 1,537 | 4,600 | 640.42 |
| 2017-08-02 | 1,537 | 1,544 | 1,525 | 1,541 | 6,200 | 642.08 |
| 2017-08-01 | 1,519 | 1,536 | 1,511 | 1,528 | 9,600 | 636.67 |
| 2017-07-31 | 1,541 | 1,553 | 1,502 | 1,529 | 25,600 | 637.08 |
| 2017-07-28 | 1,664 | 1,677 | 1,661 | 1,661 | 2,600 | 692.08 |
| 2017-07-27 | 1,664 | 1,670 | 1,661 | 1,664 | 3,300 | 693.33 |
| 2017-07-26 | 1,657 | 1,657 | 1,655 | 1,657 | 2,800 | 690.42 |
| 2017-07-25 | 1,663 | 1,663 | 1,654 | 1,660 | 800 | 691.67 |
| 2017-07-24 | 1,657 | 1,659 | 1,651 | 1,659 | 3,300 | 691.25 |
| 2017-07-21 | 1,675 | 1,675 | 1,663 | 1,664 | 1,800 | 693.33 |
| 2017-07-20 | 1,670 | 1,672 | 1,664 | 1,669 | 2,600 | 695.42 |
| 2017-07-19 | 1,651 | 1,666 | 1,650 | 1,664 | 2,000 | 693.33 |
| 2017-07-18 | 1,667 | 1,671 | 1,655 | 1,660 | 4,100 | 691.67 |
| 2017-07-14 | 1,666 | 1,670 | 1,665 | 1,666 | 2,300 | 694.17 |
| 2017-07-13 | 1,670 | 1,678 | 1,658 | 1,658 | 2,200 | 690.83 |
| 2017-07-12 | 1,666 | 1,669 | 1,659 | 1,663 | 2,900 | 692.92 |
| 2017-07-11 | 1,646 | 1,655 | 1,641 | 1,650 | 4,500 | 687.50 |
| 2017-07-10 | 1,624 | 1,649 | 1,610 | 1,624 | 4,000 | 676.67 |
| 2017-07-07 | 1,608 | 1,624 | 1,608 | 1,611 | 2,600 | 671.25 |
| 2017-07-06 | 1,620 | 1,646 | 1,611 | 1,627 | 5,200 | 677.92 |
| 2017-07-05 | 1,622 | 1,624 | 1,590 | 1,607 | 10,500 | 669.58 |
| 2017-07-04 | 1,647 | 1,650 | 1,632 | 1,632 | 3,600 | 680 |
| 2017-07-03 | 1,655 | 1,665 | 1,641 | 1,641 | 3,100 | 683.75 |
| 2017-06-30 | 1,643 | 1,661 | 1,643 | 1,658 | 11,200 | 690.83 |
| 2017-06-29 | 1,672 | 1,679 | 1,645 | 1,668 | 18,800 | 695 |
| 2017-06-28 | 1,690 | 1,690 | 1,672 | 1,673 | 7,800 | 697.08 |
| 2017-06-27 | 1,686 | 1,686 | 1,678 | 1,679 | 6,300 | 699.58 |
| 2017-06-26 | 1,670 | 1,677 | 1,670 | 1,672 | 4,700 | 696.67 |
| 2017-06-23 | 1,664 | 1,678 | 1,664 | 1,666 | 8,000 | 694.17 |
| 2017-06-22 | 1,653 | 1,664 | 1,653 | 1,664 | 4,500 | 693.33 |
| 2017-06-21 | 1,658 | 1,662 | 1,656 | 1,658 | 3,000 | 690.83 |
| 2017-06-20 | 1,653 | 1,664 | 1,645 | 1,658 | 14,100 | 690.83 |
| 2017-06-19 | 1,650 | 1,666 | 1,650 | 1,653 | 8,600 | 688.75 |
| 2017-06-16 | 1,647 | 1,647 | 1,633 | 1,634 | 3,100 | 680.83 |
| 2017-06-15 | 1,643 | 1,650 | 1,635 | 1,637 | 6,000 | 682.08 |
| 2017-06-14 | 1,621 | 1,645 | 1,620 | 1,641 | 5,300 | 683.75 |
| 2017-06-13 | 1,610 | 1,620 | 1,609 | 1,618 | 2,000 | 674.17 |
| 2017-06-12 | 1,615 | 1,615 | 1,609 | 1,610 | 2,800 | 670.83 |
| 2017-06-09 | 1,621 | 1,621 | 1,615 | 1,620 | 3,000 | 675 |
| 2017-06-08 | 1,605 | 1,621 | 1,604 | 1,613 | 3,500 | 672.08 |
| 2017-06-07 | 1,595 | 1,603 | 1,584 | 1,601 | 4,100 | 667.08 |
| 2017-06-06 | 1,605 | 1,607 | 1,594 | 1,599 | 3,100 | 666.25 |
| 2017-06-05 | 1,608 | 1,620 | 1,606 | 1,609 | 2,600 | 670.42 |
| 2017-06-02 | 1,630 | 1,630 | 1,603 | 1,619 | 4,000 | 674.58 |
| 2017-06-01 | 1,593 | 1,634 | 1,593 | 1,627 | 5,400 | 677.92 |
| 2017-05-31 | 1,608 | 1,646 | 1,593 | 1,593 | 8,500 | 663.75 |
| 2017-05-30 | 1,643 | 1,675 | 1,611 | 1,628 | 25,400 | 678.33 |
| 2017-05-29 | 1,538 | 1,608 | 1,530 | 1,607 | 25,300 | 669.58 |
| 2017-05-26 | 1,541 | 1,541 | 1,530 | 1,534 | 2,600 | 639.17 |
| 2017-05-25 | 1,533 | 1,542 | 1,521 | 1,541 | 9,700 | 642.08 |
| 2017-05-24 | 1,515 | 1,533 | 1,515 | 1,533 | 4,400 | 638.75 |
| 2017-05-23 | 1,503 | 1,517 | 1,503 | 1,511 | 3,000 | 629.58 |
| 2017-05-22 | 1,495 | 1,503 | 1,483 | 1,503 | 3,700 | 626.25 |
| 2017-05-19 | 1,490 | 1,501 | 1,466 | 1,497 | 3,400 | 623.75 |
| 2017-05-18 | 1,491 | 1,491 | 1,481 | 1,490 | 2,100 | 620.83 |
| 2017-05-17 | 1,500 | 1,518 | 1,483 | 1,495 | 7,800 | 622.92 |
| 2017-05-16 | 1,512 | 1,518 | 1,504 | 1,504 | 1,800 | 626.67 |
| 2017-05-15 | 1,540 | 1,540 | 1,503 | 1,509 | 13,300 | 628.75 |
| 2017-05-12 | 1,536 | 1,536 | 1,529 | 1,535 | 4,900 | 639.58 |
| 2017-05-11 | 1,532 | 1,536 | 1,530 | 1,536 | 5,300 | 640 |
| 2017-05-10 | 1,537 | 1,537 | 1,526 | 1,533 | 4,300 | 638.75 |
| 2017-05-09 | 1,541 | 1,542 | 1,534 | 1,537 | 3,600 | 640.42 |
| 2017-05-08 | 1,529 | 1,543 | 1,529 | 1,541 | 6,300 | 642.08 |
| 2017-05-02 | 1,526 | 1,526 | 1,512 | 1,520 | 4,200 | 633.33 |
| 2017-05-01 | 1,518 | 1,525 | 1,518 | 1,525 | 2,900 | 635.42 |
| 2017-04-28 | 1,520 | 1,520 | 1,499 | 1,514 | 3,700 | 630.83 |
| 2017-04-27 | 1,500 | 1,518 | 1,491 | 1,511 | 6,300 | 629.58 |
| 2017-04-26 | 1,485 | 1,496 | 1,474 | 1,496 | 4,500 | 623.33 |
| 2017-04-25 | 1,422 | 1,472 | 1,422 | 1,471 | 2,700 | 612.92 |
| 2017-04-24 | 1,448 | 1,457 | 1,447 | 1,448 | 2,100 | 603.33 |
| 2017-04-21 | 1,456 | 1,456 | 1,435 | 1,447 | 2,300 | 602.92 |
| 2017-04-20 | 1,450 | 1,450 | 1,426 | 1,433 | 4,200 | 597.08 |
| 2017-04-19 | 1,404 | 1,440 | 1,404 | 1,431 | 2,800 | 596.25 |
| 2017-04-18 | 1,419 | 1,420 | 1,408 | 1,411 | 3,900 | 587.92 |
| 2017-04-17 | 1,362 | 1,417 | 1,362 | 1,413 | 3,200 | 588.75 |
| 2017-04-14 | 1,360 | 1,389 | 1,360 | 1,382 | 3,300 | 575.83 |
| 2017-04-13 | 1,360 | 1,411 | 1,360 | 1,370 | 8,000 | 570.83 |
| 2017-04-12 | 1,422 | 1,422 | 1,400 | 1,405 | 6,400 | 585.42 |
| 2017-04-11 | 1,444 | 1,444 | 1,421 | 1,424 | 1,800 | 593.33 |
| 2017-04-10 | 1,425 | 1,452 | 1,411 | 1,445 | 4,300 | 602.08 |
| 2017-04-07 | 1,391 | 1,443 | 1,391 | 1,420 | 5,500 | 591.67 |
| 2017-04-06 | 1,480 | 1,484 | 1,321 | 1,399 | 15,800 | 582.92 |
| 2017-04-05 | 1,479 | 1,479 | 1,462 | 1,467 | 4,800 | 611.25 |
| 2017-04-04 | 1,500 | 1,501 | 1,468 | 1,479 | 10,600 | 616.25 |
| 2017-04-03 | 1,516 | 1,516 | 1,500 | 1,504 | 4,000 | 626.67 |
| 2017-03-31 | 1,533 | 1,550 | 1,498 | 1,498 | 8,300 | 624.17 |
| 2017-03-30 | 1,540 | 1,540 | 1,521 | 1,535 | 4,400 | 639.58 |
| 2017-03-29 | 1,530 | 1,552 | 1,502 | 1,540 | 6,400 | 641.67 |
| 2017-03-28 | 1,530 | 1,544 | 1,530 | 1,544 | 7,000 | 643.33 |
| 2017-03-27 | 1,526 | 1,527 | 1,521 | 1,524 | 3,300 | 635 |
| 2017-03-24 | 1,505 | 1,527 | 1,501 | 1,526 | 4,000 | 635.83 |
| 2017-03-23 | 1,518 | 1,518 | 1,503 | 1,505 | 3,900 | 627.08 |
| 2017-03-22 | 1,511 | 1,519 | 1,492 | 1,492 | 6,500 | 621.67 |
| 2017-03-21 | 1,512 | 1,525 | 1,512 | 1,520 | 3,500 | 633.33 |
| 2017-03-17 | 1,512 | 1,515 | 1,506 | 1,507 | 4,000 | 627.92 |
| 2017-03-16 | 1,502 | 1,512 | 1,491 | 1,512 | 5,000 | 630 |
| 2017-03-15 | 1,504 | 1,513 | 1,502 | 1,503 | 7,500 | 626.25 |
| 2017-03-14 | 1,520 | 1,528 | 1,501 | 1,520 | 6,800 | 633.33 |
| 2017-03-13 | 1,530 | 1,535 | 1,521 | 1,529 | 7,300 | 637.08 |
| 2017-03-10 | 1,540 | 1,553 | 1,532 | 1,540 | 9,700 | 641.67 |
| 2017-03-09 | 1,539 | 1,552 | 1,536 | 1,550 | 2,900 | 645.83 |
| 2017-03-08 | 1,551 | 1,555 | 1,539 | 1,539 | 3,500 | 641.25 |
| 2017-03-07 | 1,555 | 1,560 | 1,540 | 1,551 | 5,700 | 646.25 |
| 2017-03-06 | 1,550 | 1,554 | 1,547 | 1,553 | 3,200 | 647.08 |
| 2017-03-03 | 1,556 | 1,556 | 1,546 | 1,550 | 2,900 | 645.83 |
| 2017-03-02 | 1,566 | 1,566 | 1,549 | 1,562 | 8,800 | 650.83 |
| 2017-03-01 | 1,534 | 1,560 | 1,530 | 1,536 | 5,300 | 640 |
| 2017-02-28 | 1,535 | 1,550 | 1,527 | 1,531 | 12,100 | 637.92 |
| 2017-02-27 | 1,535 | 1,535 | 1,520 | 1,531 | 8,600 | 637.92 |
| 2017-02-24 | 1,529 | 1,545 | 1,520 | 1,525 | 7,900 | 635.42 |
| 2017-02-23 | 1,508 | 1,525 | 1,508 | 1,525 | 7,300 | 635.42 |
| 2017-02-22 | 1,513 | 1,513 | 1,497 | 1,506 | 4,500 | 627.50 |
| 2017-02-21 | 1,486 | 1,499 | 1,480 | 1,487 | 4,800 | 619.58 |
| 2017-02-20 | 1,480 | 1,500 | 1,480 | 1,491 | 5,300 | 621.25 |
| 2017-02-17 | 1,481 | 1,493 | 1,470 | 1,487 | 8,000 | 619.58 |
| 2017-02-16 | 1,487 | 1,495 | 1,486 | 1,495 | 3,100 | 622.92 |
| 2017-02-15 | 1,499 | 1,505 | 1,487 | 1,491 | 7,000 | 621.25 |
| 2017-02-14 | 1,500 | 1,500 | 1,489 | 1,495 | 2,600 | 622.92 |
| 2017-02-13 | 1,511 | 1,515 | 1,468 | 1,498 | 6,700 | 624.17 |
| 2017-02-10 | 1,475 | 1,500 | 1,471 | 1,489 | 8,100 | 620.42 |
| 2017-02-09 | 1,470 | 1,490 | 1,470 | 1,482 | 3,400 | 617.50 |
| 2017-02-08 | 1,496 | 1,496 | 1,471 | 1,488 | 4,400 | 620 |
| 2017-02-07 | 1,509 | 1,514 | 1,494 | 1,494 | 4,300 | 622.50 |
| 2017-02-06 | 1,500 | 1,520 | 1,499 | 1,508 | 4,800 | 628.33 |
| 2017-02-03 | 1,506 | 1,522 | 1,505 | 1,507 | 7,600 | 627.92 |
| 2017-02-02 | 1,522 | 1,533 | 1,465 | 1,526 | 9,100 | 635.83 |
| 2017-02-01 | 1,547 | 1,547 | 1,430 | 1,533 | 25,000 | 638.75 |
| 2017-01-31 | 1,525 | 1,600 | 1,525 | 1,553 | 26,600 | 647.08 |
| 2017-01-30 | 1,518 | 1,533 | 1,512 | 1,533 | 12,400 | 638.75 |
| 2017-01-27 | 1,499 | 1,509 | 1,485 | 1,508 | 15,000 | 628.33 |
| 2017-01-26 | 1,480 | 1,492 | 1,480 | 1,488 | 11,900 | 620 |
| 2017-01-25 | 1,457 | 1,465 | 1,450 | 1,465 | 4,600 | 610.42 |
| 2017-01-24 | 1,459 | 1,460 | 1,446 | 1,449 | 12,100 | 603.75 |
| 2017-01-23 | 1,447 | 1,449 | 1,435 | 1,449 | 7,500 | 603.75 |
| 2017-01-20 | 1,431 | 1,432 | 1,424 | 1,432 | 3,600 | 596.67 |
| 2017-01-19 | 1,430 | 1,435 | 1,416 | 1,424 | 4,800 | 593.33 |
| 2017-01-18 | 1,417 | 1,432 | 1,413 | 1,430 | 5,000 | 595.83 |
| 2017-01-17 | 1,424 | 1,426 | 1,410 | 1,426 | 4,500 | 594.17 |
| 2017-01-16 | 1,430 | 1,430 | 1,424 | 1,426 | 5,100 | 594.17 |
| 2017-01-13 | 1,399 | 1,420 | 1,398 | 1,416 | 9,100 | 590 |
| 2017-01-12 | 1,434 | 1,438 | 1,411 | 1,418 | 6,700 | 590.83 |
| 2017-01-11 | 1,441 | 1,443 | 1,421 | 1,434 | 9,800 | 597.50 |
| 2017-01-10 | 1,411 | 1,427 | 1,410 | 1,426 | 12,500 | 594.17 |
| 2017-01-06 | 1,410 | 1,420 | 1,405 | 1,415 | 7,900 | 589.58 |
| 2017-01-05 | 1,376 | 1,420 | 1,374 | 1,410 | 20,600 | 587.50 |
| 2017-01-04 | 1,365 | 1,375 | 1,365 | 1,372 | 9,000 | 571.67 |
分割・併合履歴 ： [2021-02-25]1株→1.2株 [2020-09-29]1株→2株 [2002-03-26]1株→1.2株