4343 (株)イオンファンタジー 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 | 5,020 | 5,070 | 4,975 | 4,990 | 20,400 | 4,990 |
| 2017-12-28 | 5,030 | 5,050 | 4,975 | 5,020 | 23,700 | 5,020 |
| 2017-12-27 | 4,980 | 5,070 | 4,960 | 5,030 | 40,900 | 5,030 |
| 2017-12-26 | 4,935 | 4,985 | 4,935 | 4,940 | 17,700 | 4,940 |
| 2017-12-25 | 4,990 | 4,990 | 4,915 | 4,925 | 33,000 | 4,925 |
| 2017-12-22 | 4,945 | 5,010 | 4,910 | 4,995 | 22,100 | 4,995 |
| 2017-12-21 | 4,905 | 4,950 | 4,865 | 4,940 | 36,300 | 4,940 |
| 2017-12-20 | 4,930 | 4,960 | 4,845 | 4,875 | 35,100 | 4,875 |
| 2017-12-19 | 5,040 | 5,060 | 4,910 | 4,925 | 57,800 | 4,925 |
| 2017-12-18 | 5,040 | 5,090 | 4,990 | 5,090 | 27,300 | 5,090 |
| 2017-12-15 | 4,945 | 5,130 | 4,905 | 5,030 | 79,600 | 5,030 |
| 2017-12-14 | 4,725 | 4,820 | 4,700 | 4,770 | 45,900 | 4,770 |
| 2017-12-13 | 4,740 | 4,740 | 4,675 | 4,720 | 58,300 | 4,720 |
| 2017-12-12 | 4,805 | 4,805 | 4,700 | 4,730 | 53,200 | 4,730 |
| 2017-12-11 | 4,880 | 4,880 | 4,765 | 4,780 | 48,800 | 4,780 |
| 2017-12-08 | 4,730 | 4,850 | 4,730 | 4,845 | 56,000 | 4,845 |
| 2017-12-07 | 4,795 | 4,855 | 4,765 | 4,800 | 71,400 | 4,800 |
| 2017-12-06 | 4,885 | 4,915 | 4,775 | 4,795 | 48,200 | 4,795 |
| 2017-12-05 | 4,940 | 4,945 | 4,810 | 4,940 | 43,900 | 4,940 |
| 2017-12-04 | 4,940 | 5,030 | 4,855 | 4,870 | 41,000 | 4,870 |
| 2017-12-01 | 4,865 | 4,990 | 4,840 | 4,975 | 54,900 | 4,975 |
| 2017-11-30 | 4,775 | 4,900 | 4,725 | 4,890 | 95,800 | 4,890 |
| 2017-11-29 | 4,700 | 4,760 | 4,660 | 4,715 | 23,900 | 4,715 |
| 2017-11-28 | 4,645 | 4,700 | 4,600 | 4,630 | 33,900 | 4,630 |
| 2017-11-27 | 4,600 | 4,620 | 4,530 | 4,575 | 28,100 | 4,575 |
| 2017-11-24 | 4,515 | 4,590 | 4,495 | 4,570 | 28,300 | 4,570 |
| 2017-11-22 | 4,570 | 4,690 | 4,560 | 4,580 | 65,200 | 4,580 |
| 2017-11-21 | 4,580 | 4,580 | 4,450 | 4,490 | 27,100 | 4,490 |
| 2017-11-20 | 4,445 | 4,480 | 4,440 | 4,465 | 16,200 | 4,465 |
| 2017-11-17 | 4,565 | 4,585 | 4,455 | 4,465 | 40,800 | 4,465 |
| 2017-11-16 | 4,460 | 4,535 | 4,415 | 4,495 | 37,300 | 4,495 |
| 2017-11-15 | 4,425 | 4,425 | 4,330 | 4,335 | 38,800 | 4,335 |
| 2017-11-13 | 4,450 | 4,465 | 4,380 | 4,390 | 37,900 | 4,390 |
| 2017-11-10 | 4,380 | 4,480 | 4,355 | 4,435 | 51,700 | 4,435 |
| 2017-11-09 | 4,550 | 4,590 | 4,435 | 4,450 | 70,900 | 4,450 |
| 2017-11-08 | 4,530 | 4,565 | 4,485 | 4,525 | 27,600 | 4,525 |
| 2017-11-07 | 4,480 | 4,595 | 4,480 | 4,530 | 41,200 | 4,530 |
| 2017-11-06 | 4,515 | 4,545 | 4,470 | 4,475 | 36,400 | 4,475 |
| 2017-11-02 | 4,620 | 4,650 | 4,510 | 4,555 | 80,400 | 4,555 |
| 2017-11-01 | 4,510 | 4,635 | 4,490 | 4,605 | 108,700 | 4,605 |
| 2017-10-31 | 4,375 | 4,535 | 4,360 | 4,440 | 83,000 | 4,440 |
| 2017-10-30 | 4,365 | 4,365 | 4,280 | 4,315 | 50,400 | 4,315 |
| 2017-10-27 | 4,380 | 4,425 | 4,325 | 4,365 | 49,600 | 4,365 |
| 2017-10-26 | 4,250 | 4,400 | 4,250 | 4,310 | 74,300 | 4,310 |
| 2017-10-25 | 4,250 | 4,330 | 4,195 | 4,250 | 65,300 | 4,250 |
| 2017-10-24 | 4,150 | 4,240 | 4,100 | 4,230 | 53,600 | 4,230 |
| 2017-10-23 | 4,040 | 4,195 | 4,005 | 4,185 | 73,400 | 4,185 |
| 2017-10-20 | 3,970 | 4,045 | 3,960 | 4,035 | 38,400 | 4,035 |
| 2017-10-19 | 4,100 | 4,120 | 3,970 | 4,000 | 65,500 | 4,000 |
| 2017-10-18 | 4,020 | 4,085 | 4,015 | 4,075 | 94,400 | 4,075 |
| 2017-10-17 | 4,050 | 4,060 | 3,945 | 3,950 | 63,000 | 3,950 |
| 2017-10-16 | 4,110 | 4,130 | 4,030 | 4,040 | 44,400 | 4,040 |
| 2017-10-13 | 4,185 | 4,265 | 4,090 | 4,110 | 93,900 | 4,110 |
| 2017-10-12 | 4,020 | 4,135 | 3,990 | 4,115 | 61,900 | 4,115 |
| 2017-10-11 | 4,005 | 4,065 | 3,920 | 3,950 | 87,500 | 3,950 |
| 2017-10-10 | 3,995 | 4,185 | 3,965 | 4,010 | 135,500 | 4,010 |
| 2017-10-06 | 3,770 | 3,975 | 3,735 | 3,890 | 218,100 | 3,890 |
| 2017-10-05 | 3,750 | 3,780 | 3,680 | 3,715 | 88,600 | 3,715 |
| 2017-10-04 | 3,700 | 3,710 | 3,680 | 3,680 | 45,100 | 3,680 |
| 2017-10-03 | 3,870 | 3,870 | 3,675 | 3,680 | 96,300 | 3,680 |
| 2017-10-02 | 3,775 | 3,890 | 3,730 | 3,815 | 61,500 | 3,815 |
| 2017-09-29 | 4,000 | 4,000 | 3,670 | 3,820 | 148,700 | 3,820 |
| 2017-09-28 | 3,830 | 3,925 | 3,785 | 3,915 | 32,700 | 3,915 |
| 2017-09-27 | 3,755 | 3,840 | 3,740 | 3,830 | 30,200 | 3,830 |
| 2017-09-26 | 3,720 | 3,775 | 3,720 | 3,750 | 18,800 | 3,750 |
| 2017-09-25 | 3,710 | 3,785 | 3,705 | 3,770 | 28,500 | 3,770 |
| 2017-09-22 | 3,710 | 3,725 | 3,645 | 3,710 | 16,000 | 3,710 |
| 2017-09-21 | 3,755 | 3,755 | 3,595 | 3,690 | 41,900 | 3,690 |
| 2017-09-20 | 3,740 | 3,750 | 3,705 | 3,725 | 16,400 | 3,725 |
| 2017-09-19 | 3,750 | 3,820 | 3,715 | 3,785 | 39,700 | 3,785 |
| 2017-09-15 | 3,545 | 3,800 | 3,545 | 3,790 | 79,200 | 3,790 |
| 2017-09-14 | 3,620 | 3,620 | 3,515 | 3,545 | 22,300 | 3,545 |
| 2017-09-13 | 3,605 | 3,640 | 3,565 | 3,605 | 13,700 | 3,605 |
| 2017-09-12 | 3,625 | 3,625 | 3,585 | 3,605 | 13,200 | 3,605 |
| 2017-09-11 | 3,670 | 3,720 | 3,580 | 3,620 | 27,000 | 3,620 |
| 2017-09-08 | 3,500 | 3,660 | 3,500 | 3,635 | 41,200 | 3,635 |
| 2017-09-07 | 3,590 | 3,600 | 3,515 | 3,525 | 18,800 | 3,525 |
| 2017-09-06 | 3,535 | 3,620 | 3,525 | 3,585 | 15,300 | 3,585 |
| 2017-09-05 | 3,580 | 3,700 | 3,580 | 3,590 | 27,400 | 3,590 |
| 2017-09-04 | 3,605 | 3,625 | 3,555 | 3,580 | 13,300 | 3,580 |
| 2017-09-01 | 3,665 | 3,685 | 3,620 | 3,655 | 16,400 | 3,655 |
| 2017-08-31 | 3,580 | 3,690 | 3,580 | 3,685 | 23,700 | 3,685 |
| 2017-08-30 | 3,575 | 3,625 | 3,545 | 3,585 | 26,800 | 3,585 |
| 2017-08-29 | 3,590 | 3,685 | 3,490 | 3,600 | 68,100 | 3,600 |
| 2017-08-28 | 3,650 | 3,685 | 3,590 | 3,675 | 39,500 | 3,675 |
| 2017-08-25 | 3,550 | 3,700 | 3,550 | 3,640 | 64,800 | 3,640 |
| 2017-08-24 | 3,460 | 3,550 | 3,460 | 3,540 | 43,300 | 3,540 |
| 2017-08-23 | 3,450 | 3,460 | 3,430 | 3,450 | 42,300 | 3,450 |
| 2017-08-22 | 3,335 | 3,440 | 3,320 | 3,440 | 46,700 | 3,440 |
| 2017-08-21 | 3,355 | 3,380 | 3,335 | 3,380 | 31,700 | 3,380 |
| 2017-08-18 | 3,280 | 3,335 | 3,280 | 3,315 | 27,700 | 3,315 |
| 2017-08-17 | 3,250 | 3,360 | 3,245 | 3,350 | 57,600 | 3,350 |
| 2017-08-16 | 3,195 | 3,250 | 3,135 | 3,235 | 100,500 | 3,235 |
| 2017-08-15 | 3,095 | 3,100 | 3,025 | 3,055 | 86,300 | 3,055 |
| 2017-08-14 | 3,180 | 3,180 | 3,090 | 3,105 | 49,800 | 3,105 |
| 2017-08-10 | 3,245 | 3,250 | 3,195 | 3,205 | 47,900 | 3,205 |
| 2017-08-09 | 3,275 | 3,275 | 3,195 | 3,215 | 39,700 | 3,215 |
| 2017-08-08 | 3,270 | 3,290 | 3,255 | 3,275 | 20,600 | 3,275 |
| 2017-08-07 | 3,280 | 3,300 | 3,235 | 3,245 | 37,100 | 3,245 |
| 2017-08-04 | 3,310 | 3,310 | 3,250 | 3,255 | 47,800 | 3,255 |
| 2017-08-03 | 3,375 | 3,375 | 3,330 | 3,345 | 42,100 | 3,345 |
| 2017-08-02 | 3,440 | 3,445 | 3,385 | 3,405 | 39,400 | 3,405 |
| 2017-08-01 | 3,400 | 3,450 | 3,380 | 3,435 | 59,100 | 3,435 |
| 2017-07-31 | 3,400 | 3,510 | 3,395 | 3,400 | 67,400 | 3,400 |
| 2017-07-28 | 3,210 | 3,360 | 3,210 | 3,340 | 61,400 | 3,340 |
| 2017-07-27 | 3,240 | 3,250 | 3,205 | 3,210 | 28,800 | 3,210 |
| 2017-07-26 | 3,230 | 3,255 | 3,210 | 3,225 | 17,400 | 3,225 |
| 2017-07-25 | 3,250 | 3,250 | 3,210 | 3,210 | 21,700 | 3,210 |
| 2017-07-24 | 3,225 | 3,275 | 3,210 | 3,260 | 35,500 | 3,260 |
| 2017-07-21 | 3,240 | 3,300 | 3,225 | 3,265 | 39,800 | 3,265 |
| 2017-07-20 | 3,250 | 3,250 | 3,200 | 3,235 | 58,100 | 3,235 |
| 2017-07-19 | 3,335 | 3,380 | 3,280 | 3,290 | 39,000 | 3,290 |
| 2017-07-18 | 3,350 | 3,375 | 3,325 | 3,370 | 69,300 | 3,370 |
| 2017-07-14 | 3,300 | 3,335 | 3,290 | 3,310 | 35,300 | 3,310 |
| 2017-07-13 | 3,375 | 3,380 | 3,275 | 3,305 | 42,900 | 3,305 |
| 2017-07-12 | 3,305 | 3,400 | 3,305 | 3,395 | 40,500 | 3,395 |
| 2017-07-11 | 3,315 | 3,350 | 3,280 | 3,305 | 23,200 | 3,305 |
| 2017-07-10 | 3,230 | 3,315 | 3,220 | 3,315 | 62,300 | 3,315 |
| 2017-07-07 | 3,220 | 3,245 | 3,155 | 3,215 | 75,000 | 3,215 |
| 2017-07-06 | 3,305 | 3,305 | 3,110 | 3,255 | 177,000 | 3,255 |
| 2017-07-05 | 3,185 | 3,250 | 3,165 | 3,225 | 37,700 | 3,225 |
| 2017-07-04 | 3,225 | 3,240 | 3,180 | 3,200 | 50,500 | 3,200 |
| 2017-07-03 | 3,250 | 3,280 | 3,210 | 3,220 | 45,900 | 3,220 |
| 2017-06-30 | 3,150 | 3,250 | 3,145 | 3,235 | 64,800 | 3,235 |
| 2017-06-29 | 3,145 | 3,145 | 3,100 | 3,130 | 26,900 | 3,130 |
| 2017-06-28 | 3,200 | 3,200 | 3,120 | 3,135 | 31,000 | 3,135 |
| 2017-06-27 | 3,250 | 3,250 | 3,195 | 3,200 | 23,700 | 3,200 |
| 2017-06-26 | 3,275 | 3,280 | 3,210 | 3,210 | 18,200 | 3,210 |
| 2017-06-23 | 3,225 | 3,270 | 3,225 | 3,250 | 25,700 | 3,250 |
| 2017-06-22 | 3,300 | 3,305 | 3,240 | 3,250 | 29,300 | 3,250 |
| 2017-06-21 | 3,365 | 3,435 | 3,315 | 3,315 | 34,200 | 3,315 |
| 2017-06-20 | 3,350 | 3,380 | 3,325 | 3,335 | 26,300 | 3,335 |
| 2017-06-19 | 3,300 | 3,440 | 3,290 | 3,385 | 47,100 | 3,385 |
| 2017-06-16 | 3,235 | 3,300 | 3,210 | 3,300 | 25,600 | 3,300 |
| 2017-06-15 | 3,190 | 3,255 | 3,155 | 3,235 | 37,100 | 3,235 |
| 2017-06-14 | 3,130 | 3,200 | 3,130 | 3,135 | 26,900 | 3,135 |
| 2017-06-13 | 3,125 | 3,150 | 3,120 | 3,130 | 14,600 | 3,130 |
| 2017-06-12 | 3,165 | 3,200 | 3,150 | 3,155 | 13,700 | 3,155 |
| 2017-06-09 | 3,205 | 3,230 | 3,185 | 3,205 | 16,500 | 3,205 |
| 2017-06-08 | 3,200 | 3,245 | 3,185 | 3,220 | 23,200 | 3,220 |
| 2017-06-07 | 3,185 | 3,205 | 3,165 | 3,185 | 11,300 | 3,185 |
| 2017-06-06 | 3,250 | 3,250 | 3,185 | 3,185 | 23,200 | 3,185 |
| 2017-06-05 | 3,210 | 3,300 | 3,200 | 3,285 | 22,900 | 3,285 |
| 2017-06-02 | 3,325 | 3,325 | 3,215 | 3,225 | 33,000 | 3,225 |
| 2017-06-01 | 3,190 | 3,320 | 3,190 | 3,315 | 42,300 | 3,315 |
| 2017-05-31 | 3,195 | 3,215 | 3,165 | 3,190 | 20,700 | 3,190 |
| 2017-05-30 | 3,210 | 3,210 | 3,140 | 3,165 | 16,600 | 3,165 |
| 2017-05-29 | 3,135 | 3,195 | 3,130 | 3,165 | 20,200 | 3,165 |
| 2017-05-26 | 3,185 | 3,195 | 3,125 | 3,145 | 33,000 | 3,145 |
| 2017-05-25 | 3,150 | 3,245 | 3,140 | 3,215 | 71,200 | 3,215 |
| 2017-05-24 | 3,075 | 3,150 | 3,055 | 3,145 | 61,200 | 3,145 |
| 2017-05-23 | 3,040 | 3,060 | 3,010 | 3,035 | 25,300 | 3,035 |
| 2017-05-22 | 3,070 | 3,080 | 3,040 | 3,065 | 23,600 | 3,065 |
| 2017-05-19 | 3,050 | 3,060 | 3,015 | 3,040 | 25,500 | 3,040 |
| 2017-05-18 | 3,020 | 3,025 | 2,986 | 3,015 | 29,300 | 3,015 |
| 2017-05-17 | 2,979 | 3,100 | 2,979 | 3,060 | 76,600 | 3,060 |
| 2017-05-16 | 2,957 | 2,980 | 2,927 | 2,952 | 33,200 | 2,952 |
| 2017-05-15 | 2,971 | 2,972 | 2,934 | 2,952 | 21,900 | 2,952 |
| 2017-05-12 | 2,975 | 3,010 | 2,973 | 2,999 | 22,300 | 2,999 |
| 2017-05-11 | 3,000 | 3,015 | 2,977 | 2,988 | 34,200 | 2,988 |
| 2017-05-10 | 3,035 | 3,035 | 3,000 | 3,020 | 34,200 | 3,020 |
| 2017-05-09 | 2,996 | 3,030 | 2,996 | 3,010 | 22,800 | 3,010 |
| 2017-05-08 | 3,050 | 3,070 | 3,020 | 3,035 | 38,900 | 3,035 |
| 2017-05-02 | 3,000 | 3,055 | 2,980 | 3,035 | 40,800 | 3,035 |
| 2017-05-01 | 2,935 | 2,987 | 2,918 | 2,975 | 27,500 | 2,975 |
| 2017-04-28 | 2,999 | 2,999 | 2,918 | 2,933 | 22,300 | 2,933 |
| 2017-04-27 | 2,989 | 2,989 | 2,930 | 2,981 | 43,300 | 2,981 |
| 2017-04-26 | 3,050 | 3,050 | 2,983 | 2,990 | 30,300 | 2,990 |
| 2017-04-25 | 2,977 | 3,065 | 2,950 | 3,045 | 72,000 | 3,045 |
| 2017-04-24 | 2,969 | 3,020 | 2,948 | 2,979 | 75,300 | 2,979 |
| 2017-04-21 | 2,999 | 2,999 | 2,861 | 2,940 | 84,900 | 2,940 |
| 2017-04-20 | 2,856 | 2,975 | 2,849 | 2,934 | 133,500 | 2,934 |
| 2017-04-19 | 2,689 | 2,853 | 2,680 | 2,800 | 186,200 | 2,800 |
| 2017-04-18 | 2,620 | 2,640 | 2,592 | 2,599 | 32,800 | 2,599 |
| 2017-04-17 | 2,601 | 2,635 | 2,601 | 2,616 | 22,700 | 2,616 |
| 2017-04-14 | 2,657 | 2,680 | 2,610 | 2,614 | 46,400 | 2,614 |
| 2017-04-13 | 2,680 | 2,740 | 2,602 | 2,704 | 95,200 | 2,704 |
| 2017-04-12 | 2,756 | 2,763 | 2,681 | 2,730 | 49,800 | 2,730 |
| 2017-04-11 | 2,700 | 2,727 | 2,685 | 2,706 | 36,800 | 2,706 |
| 2017-04-10 | 2,652 | 2,711 | 2,652 | 2,696 | 24,100 | 2,696 |
| 2017-04-07 | 2,676 | 2,680 | 2,627 | 2,648 | 21,000 | 2,648 |
| 2017-04-06 | 2,655 | 2,671 | 2,619 | 2,627 | 27,100 | 2,627 |
| 2017-04-05 | 2,717 | 2,730 | 2,658 | 2,672 | 38,600 | 2,672 |
| 2017-04-04 | 2,813 | 2,813 | 2,720 | 2,730 | 39,900 | 2,730 |
| 2017-04-03 | 2,880 | 2,885 | 2,826 | 2,830 | 28,800 | 2,830 |
| 2017-03-31 | 2,864 | 2,908 | 2,860 | 2,890 | 55,100 | 2,890 |
| 2017-03-30 | 2,880 | 2,915 | 2,845 | 2,853 | 50,100 | 2,853 |
| 2017-03-29 | 2,808 | 2,871 | 2,808 | 2,871 | 39,500 | 2,871 |
| 2017-03-28 | 2,720 | 2,795 | 2,720 | 2,795 | 33,900 | 2,795 |
| 2017-03-27 | 2,764 | 2,764 | 2,702 | 2,716 | 29,300 | 2,716 |
| 2017-03-24 | 2,780 | 2,781 | 2,745 | 2,753 | 46,900 | 2,753 |
| 2017-03-23 | 2,751 | 2,804 | 2,737 | 2,804 | 20,100 | 2,804 |
| 2017-03-22 | 2,779 | 2,779 | 2,750 | 2,750 | 18,200 | 2,750 |
| 2017-03-21 | 2,793 | 2,802 | 2,785 | 2,786 | 26,100 | 2,786 |
| 2017-03-17 | 2,810 | 2,810 | 2,778 | 2,778 | 40,400 | 2,778 |
| 2017-03-16 | 2,810 | 2,815 | 2,794 | 2,811 | 29,700 | 2,811 |
| 2017-03-15 | 2,858 | 2,858 | 2,813 | 2,815 | 36,300 | 2,815 |
| 2017-03-14 | 2,906 | 2,906 | 2,868 | 2,875 | 30,900 | 2,875 |
| 2017-03-13 | 2,924 | 2,927 | 2,906 | 2,906 | 18,300 | 2,906 |
| 2017-03-10 | 2,931 | 2,932 | 2,915 | 2,929 | 29,800 | 2,929 |
| 2017-03-09 | 2,942 | 2,942 | 2,908 | 2,916 | 29,700 | 2,916 |
| 2017-03-08 | 2,984 | 2,984 | 2,945 | 2,955 | 27,900 | 2,955 |
| 2017-03-07 | 2,959 | 2,985 | 2,901 | 2,984 | 30,700 | 2,984 |
| 2017-03-06 | 2,984 | 2,997 | 2,968 | 2,985 | 32,000 | 2,985 |
| 2017-03-03 | 2,943 | 2,958 | 2,908 | 2,939 | 52,600 | 2,939 |
| 2017-03-02 | 2,994 | 3,000 | 2,950 | 2,978 | 54,500 | 2,978 |
| 2017-03-01 | 3,015 | 3,015 | 2,970 | 2,994 | 29,700 | 2,994 |
| 2017-02-28 | 3,000 | 3,020 | 2,981 | 3,015 | 31,400 | 3,015 |
| 2017-02-27 | 3,035 | 3,050 | 2,984 | 3,010 | 30,300 | 3,010 |
| 2017-02-24 | 3,100 | 3,100 | 3,035 | 3,040 | 53,800 | 3,040 |
| 2017-02-23 | 3,135 | 3,160 | 3,105 | 3,140 | 59,300 | 3,140 |
| 2017-02-22 | 3,135 | 3,145 | 3,110 | 3,135 | 25,000 | 3,135 |
| 2017-02-21 | 3,135 | 3,135 | 3,110 | 3,120 | 12,300 | 3,120 |
| 2017-02-20 | 3,110 | 3,125 | 3,085 | 3,120 | 16,200 | 3,120 |
| 2017-02-17 | 3,115 | 3,115 | 3,070 | 3,105 | 31,200 | 3,105 |
| 2017-02-16 | 3,120 | 3,120 | 3,070 | 3,085 | 24,500 | 3,085 |
| 2017-02-15 | 3,140 | 3,145 | 3,110 | 3,120 | 18,200 | 3,120 |
| 2017-02-14 | 3,180 | 3,185 | 3,110 | 3,120 | 39,200 | 3,120 |
| 2017-02-13 | 3,135 | 3,175 | 3,125 | 3,160 | 32,700 | 3,160 |
| 2017-02-10 | 3,090 | 3,105 | 3,070 | 3,100 | 33,600 | 3,100 |
| 2017-02-09 | 3,045 | 3,075 | 3,035 | 3,055 | 23,600 | 3,055 |
| 2017-02-08 | 3,040 | 3,095 | 3,030 | 3,045 | 34,500 | 3,045 |
| 2017-02-07 | 3,050 | 3,060 | 3,035 | 3,040 | 38,100 | 3,040 |
| 2017-02-06 | 3,060 | 3,075 | 3,055 | 3,070 | 24,200 | 3,070 |
| 2017-02-03 | 3,045 | 3,075 | 3,045 | 3,055 | 20,700 | 3,055 |
| 2017-02-02 | 3,105 | 3,105 | 3,045 | 3,055 | 28,400 | 3,055 |
| 2017-02-01 | 3,080 | 3,130 | 3,060 | 3,115 | 37,000 | 3,115 |
| 2017-01-31 | 3,065 | 3,140 | 3,035 | 3,110 | 36,800 | 3,110 |
| 2017-01-30 | 3,085 | 3,085 | 3,030 | 3,050 | 31,300 | 3,050 |
| 2017-01-27 | 3,050 | 3,105 | 3,045 | 3,080 | 25,300 | 3,080 |
| 2017-01-26 | 3,050 | 3,060 | 3,020 | 3,055 | 48,200 | 3,055 |
| 2017-01-25 | 3,070 | 3,095 | 3,025 | 3,055 | 50,000 | 3,055 |
| 2017-01-24 | 3,100 | 3,110 | 3,050 | 3,075 | 44,200 | 3,075 |
| 2017-01-23 | 3,200 | 3,200 | 3,105 | 3,125 | 46,400 | 3,125 |
| 2017-01-20 | 3,280 | 3,285 | 3,210 | 3,225 | 46,200 | 3,225 |
| 2017-01-19 | 3,330 | 3,390 | 3,310 | 3,320 | 24,000 | 3,320 |
| 2017-01-18 | 3,245 | 3,345 | 3,240 | 3,335 | 20,700 | 3,335 |
| 2017-01-17 | 3,310 | 3,355 | 3,255 | 3,285 | 20,800 | 3,285 |
| 2017-01-16 | 3,415 | 3,415 | 3,315 | 3,330 | 41,800 | 3,330 |
| 2017-01-13 | 3,455 | 3,480 | 3,370 | 3,415 | 65,500 | 3,415 |
| 2017-01-12 | 3,400 | 3,455 | 3,335 | 3,365 | 92,500 | 3,365 |
| 2017-01-11 | 3,300 | 3,460 | 3,275 | 3,340 | 57,400 | 3,340 |
| 2017-01-10 | 3,200 | 3,335 | 3,190 | 3,255 | 54,500 | 3,255 |
| 2017-01-06 | 3,120 | 3,190 | 3,115 | 3,185 | 29,500 | 3,185 |
| 2017-01-05 | 3,180 | 3,180 | 3,120 | 3,150 | 44,400 | 3,150 |
| 2017-01-04 | 3,175 | 3,180 | 3,120 | 3,155 | 69,700 | 3,155 |
分割・併合履歴 ： [2007-02-15]1株→1.2株 [2006-02-15]1株→1.2株 [2005-02-15]1株→1.1株 [2004-02-17]1株→1.1株 [2003-02-17]1株→1.1株
