4368 扶桑化学工業(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 | 3,035 | 3,070 | 3,010 | 3,060 | 108,700 | 3,060 |
| 2017-12-28 | 3,030 | 3,030 | 3,000 | 3,030 | 79,400 | 3,030 |
| 2017-12-27 | 3,015 | 3,045 | 2,961 | 3,035 | 153,300 | 3,035 |
| 2017-12-26 | 3,060 | 3,065 | 3,010 | 3,015 | 119,500 | 3,015 |
| 2017-12-25 | 3,045 | 3,080 | 3,025 | 3,060 | 104,000 | 3,060 |
| 2017-12-22 | 3,035 | 3,040 | 2,996 | 3,025 | 243,200 | 3,025 |
| 2017-12-21 | 3,170 | 3,175 | 3,015 | 3,070 | 357,300 | 3,070 |
| 2017-12-20 | 3,245 | 3,250 | 3,190 | 3,195 | 103,700 | 3,195 |
| 2017-12-19 | 3,250 | 3,305 | 3,245 | 3,280 | 81,700 | 3,280 |
| 2017-12-18 | 3,180 | 3,235 | 3,175 | 3,235 | 78,100 | 3,235 |
| 2017-12-15 | 3,195 | 3,200 | 3,165 | 3,165 | 82,200 | 3,165 |
| 2017-12-14 | 3,210 | 3,235 | 3,200 | 3,210 | 64,700 | 3,210 |
| 2017-12-13 | 3,240 | 3,250 | 3,215 | 3,215 | 48,000 | 3,215 |
| 2017-12-12 | 3,245 | 3,250 | 3,210 | 3,235 | 72,000 | 3,235 |
| 2017-12-11 | 3,290 | 3,290 | 3,215 | 3,230 | 68,800 | 3,230 |
| 2017-12-08 | 3,210 | 3,280 | 3,210 | 3,245 | 105,500 | 3,245 |
| 2017-12-07 | 3,230 | 3,240 | 3,210 | 3,240 | 87,600 | 3,240 |
| 2017-12-06 | 3,235 | 3,275 | 3,205 | 3,210 | 73,500 | 3,210 |
| 2017-12-05 | 3,290 | 3,290 | 3,235 | 3,245 | 102,600 | 3,245 |
| 2017-12-04 | 3,300 | 3,345 | 3,280 | 3,290 | 82,400 | 3,290 |
| 2017-12-01 | 3,335 | 3,360 | 3,280 | 3,300 | 138,700 | 3,300 |
| 2017-11-30 | 3,325 | 3,360 | 3,285 | 3,360 | 89,000 | 3,360 |
| 2017-11-29 | 3,390 | 3,405 | 3,325 | 3,335 | 72,500 | 3,335 |
| 2017-11-28 | 3,410 | 3,425 | 3,365 | 3,415 | 80,700 | 3,415 |
| 2017-11-27 | 3,395 | 3,430 | 3,365 | 3,385 | 112,800 | 3,385 |
| 2017-11-24 | 3,270 | 3,390 | 3,250 | 3,385 | 141,200 | 3,385 |
| 2017-11-22 | 3,305 | 3,320 | 3,285 | 3,290 | 64,400 | 3,290 |
| 2017-11-21 | 3,300 | 3,325 | 3,290 | 3,305 | 80,200 | 3,305 |
| 2017-11-20 | 3,255 | 3,335 | 3,250 | 3,310 | 89,900 | 3,310 |
| 2017-11-17 | 3,265 | 3,295 | 3,240 | 3,275 | 137,700 | 3,275 |
| 2017-11-16 | 3,205 | 3,255 | 3,170 | 3,240 | 144,700 | 3,240 |
| 2017-11-15 | 3,335 | 3,345 | 3,225 | 3,230 | 161,600 | 3,230 |
| 2017-11-13 | 3,335 | 3,375 | 3,325 | 3,350 | 87,300 | 3,350 |
| 2017-11-10 | 3,320 | 3,390 | 3,320 | 3,365 | 109,500 | 3,365 |
| 2017-11-09 | 3,370 | 3,410 | 3,335 | 3,370 | 163,000 | 3,370 |
| 2017-11-08 | 3,365 | 3,365 | 3,320 | 3,360 | 92,500 | 3,360 |
| 2017-11-07 | 3,340 | 3,380 | 3,310 | 3,375 | 139,200 | 3,375 |
| 2017-11-06 | 3,385 | 3,385 | 3,335 | 3,345 | 101,700 | 3,345 |
| 2017-11-02 | 3,400 | 3,410 | 3,315 | 3,345 | 242,300 | 3,345 |
| 2017-11-01 | 3,585 | 3,590 | 3,350 | 3,355 | 633,500 | 3,355 |
| 2017-10-31 | 3,630 | 3,640 | 3,585 | 3,620 | 103,600 | 3,620 |
| 2017-10-30 | 3,700 | 3,700 | 3,625 | 3,655 | 112,000 | 3,655 |
| 2017-10-27 | 3,625 | 3,695 | 3,615 | 3,680 | 94,600 | 3,680 |
| 2017-10-26 | 3,585 | 3,635 | 3,535 | 3,610 | 106,100 | 3,610 |
| 2017-10-25 | 3,650 | 3,650 | 3,585 | 3,590 | 111,600 | 3,590 |
| 2017-10-24 | 3,565 | 3,610 | 3,530 | 3,595 | 110,100 | 3,595 |
| 2017-10-23 | 3,515 | 3,590 | 3,485 | 3,585 | 134,200 | 3,585 |
| 2017-10-20 | 3,445 | 3,500 | 3,435 | 3,475 | 86,000 | 3,475 |
| 2017-10-19 | 3,500 | 3,505 | 3,455 | 3,465 | 85,000 | 3,465 |
| 2017-10-18 | 3,530 | 3,545 | 3,495 | 3,530 | 97,600 | 3,530 |
| 2017-10-17 | 3,520 | 3,570 | 3,490 | 3,560 | 67,000 | 3,560 |
| 2017-10-16 | 3,560 | 3,570 | 3,510 | 3,520 | 90,600 | 3,520 |
| 2017-10-13 | 3,500 | 3,565 | 3,480 | 3,550 | 132,100 | 3,550 |
| 2017-10-12 | 3,450 | 3,520 | 3,435 | 3,505 | 100,600 | 3,505 |
| 2017-10-11 | 3,435 | 3,445 | 3,350 | 3,425 | 145,000 | 3,425 |
| 2017-10-10 | 3,445 | 3,455 | 3,385 | 3,450 | 138,200 | 3,450 |
| 2017-10-06 | 3,480 | 3,490 | 3,415 | 3,445 | 62,600 | 3,445 |
| 2017-10-05 | 3,510 | 3,520 | 3,475 | 3,475 | 43,700 | 3,475 |
| 2017-10-04 | 3,555 | 3,560 | 3,515 | 3,515 | 30,500 | 3,515 |
| 2017-10-03 | 3,540 | 3,565 | 3,510 | 3,550 | 56,000 | 3,550 |
| 2017-10-02 | 3,600 | 3,600 | 3,505 | 3,530 | 80,800 | 3,530 |
| 2017-09-29 | 3,540 | 3,605 | 3,515 | 3,595 | 90,500 | 3,595 |
| 2017-09-28 | 3,555 | 3,565 | 3,505 | 3,555 | 89,200 | 3,555 |
| 2017-09-27 | 3,535 | 3,565 | 3,480 | 3,540 | 52,400 | 3,540 |
| 2017-09-26 | 3,560 | 3,625 | 3,505 | 3,570 | 96,000 | 3,570 |
| 2017-09-25 | 3,455 | 3,625 | 3,455 | 3,580 | 163,200 | 3,580 |
| 2017-09-22 | 3,410 | 3,485 | 3,405 | 3,430 | 132,000 | 3,430 |
| 2017-09-21 | 3,460 | 3,510 | 3,385 | 3,405 | 163,800 | 3,405 |
| 2017-09-20 | 3,530 | 3,530 | 3,415 | 3,425 | 133,900 | 3,425 |
| 2017-09-19 | 3,525 | 3,535 | 3,480 | 3,530 | 105,700 | 3,530 |
| 2017-09-15 | 3,530 | 3,590 | 3,520 | 3,580 | 77,500 | 3,580 |
| 2017-09-14 | 3,605 | 3,605 | 3,510 | 3,535 | 131,200 | 3,535 |
| 2017-09-13 | 3,630 | 3,645 | 3,590 | 3,615 | 81,900 | 3,615 |
| 2017-09-12 | 3,615 | 3,675 | 3,595 | 3,620 | 121,300 | 3,620 |
| 2017-09-11 | 3,555 | 3,625 | 3,525 | 3,550 | 103,000 | 3,550 |
| 2017-09-08 | 3,590 | 3,650 | 3,545 | 3,545 | 109,500 | 3,545 |
| 2017-09-07 | 3,520 | 3,615 | 3,515 | 3,560 | 190,700 | 3,560 |
| 2017-09-06 | 3,300 | 3,530 | 3,295 | 3,485 | 258,700 | 3,485 |
| 2017-09-05 | 3,300 | 3,385 | 3,300 | 3,310 | 140,100 | 3,310 |
| 2017-09-04 | 3,340 | 3,355 | 3,235 | 3,270 | 123,600 | 3,270 |
| 2017-09-01 | 3,450 | 3,450 | 3,335 | 3,380 | 89,200 | 3,380 |
| 2017-08-31 | 3,380 | 3,430 | 3,360 | 3,425 | 94,800 | 3,425 |
| 2017-08-30 | 3,435 | 3,435 | 3,350 | 3,375 | 106,300 | 3,375 |
| 2017-08-29 | 3,325 | 3,375 | 3,315 | 3,365 | 49,700 | 3,365 |
| 2017-08-28 | 3,390 | 3,475 | 3,355 | 3,360 | 147,600 | 3,360 |
| 2017-08-25 | 3,330 | 3,395 | 3,300 | 3,385 | 77,500 | 3,385 |
| 2017-08-24 | 3,320 | 3,365 | 3,310 | 3,315 | 56,000 | 3,315 |
| 2017-08-23 | 3,345 | 3,380 | 3,280 | 3,325 | 115,100 | 3,325 |
| 2017-08-22 | 3,225 | 3,335 | 3,220 | 3,305 | 120,800 | 3,305 |
| 2017-08-21 | 3,200 | 3,230 | 3,185 | 3,225 | 47,800 | 3,225 |
| 2017-08-18 | 3,210 | 3,220 | 3,170 | 3,185 | 92,100 | 3,185 |
| 2017-08-17 | 3,250 | 3,280 | 3,210 | 3,235 | 79,100 | 3,235 |
| 2017-08-16 | 3,275 | 3,280 | 3,245 | 3,255 | 59,900 | 3,255 |
| 2017-08-15 | 3,305 | 3,315 | 3,255 | 3,275 | 138,000 | 3,275 |
| 2017-08-14 | 3,205 | 3,315 | 3,205 | 3,265 | 95,500 | 3,265 |
| 2017-08-10 | 3,220 | 3,295 | 3,220 | 3,260 | 131,500 | 3,260 |
| 2017-08-09 | 3,340 | 3,360 | 3,220 | 3,235 | 170,600 | 3,235 |
| 2017-08-08 | 3,390 | 3,390 | 3,335 | 3,355 | 120,600 | 3,355 |
| 2017-08-07 | 3,430 | 3,440 | 3,360 | 3,365 | 121,600 | 3,365 |
| 2017-08-04 | 3,340 | 3,425 | 3,305 | 3,400 | 206,900 | 3,400 |
| 2017-08-03 | 3,445 | 3,445 | 3,315 | 3,330 | 306,900 | 3,330 |
| 2017-08-02 | 3,320 | 3,435 | 3,305 | 3,360 | 547,800 | 3,360 |
| 2017-08-01 | 3,450 | 3,485 | 3,125 | 3,275 | 739,300 | 3,275 |
| 2017-07-31 | 3,630 | 3,720 | 3,630 | 3,675 | 163,600 | 3,675 |
| 2017-07-28 | 3,645 | 3,690 | 3,615 | 3,660 | 116,500 | 3,660 |
| 2017-07-27 | 3,665 | 3,695 | 3,640 | 3,660 | 89,800 | 3,660 |
| 2017-07-26 | 3,715 | 3,725 | 3,620 | 3,645 | 116,300 | 3,645 |
| 2017-07-25 | 3,735 | 3,765 | 3,680 | 3,690 | 84,600 | 3,690 |
| 2017-07-24 | 3,675 | 3,740 | 3,645 | 3,730 | 92,600 | 3,730 |
| 2017-07-21 | 3,700 | 3,745 | 3,670 | 3,675 | 108,600 | 3,675 |
| 2017-07-20 | 3,640 | 3,680 | 3,630 | 3,670 | 127,100 | 3,670 |
| 2017-07-19 | 3,600 | 3,640 | 3,560 | 3,630 | 153,600 | 3,630 |
| 2017-07-18 | 3,500 | 3,570 | 3,455 | 3,560 | 129,700 | 3,560 |
| 2017-07-14 | 3,495 | 3,515 | 3,485 | 3,490 | 62,700 | 3,490 |
| 2017-07-13 | 3,500 | 3,515 | 3,455 | 3,490 | 66,200 | 3,490 |
| 2017-07-12 | 3,535 | 3,535 | 3,420 | 3,490 | 112,300 | 3,490 |
| 2017-07-11 | 3,505 | 3,535 | 3,475 | 3,520 | 76,100 | 3,520 |
| 2017-07-10 | 3,510 | 3,525 | 3,435 | 3,505 | 108,400 | 3,505 |
| 2017-07-07 | 3,460 | 3,515 | 3,460 | 3,460 | 92,100 | 3,460 |
| 2017-07-06 | 3,500 | 3,525 | 3,475 | 3,500 | 111,900 | 3,500 |
| 2017-07-05 | 3,495 | 3,565 | 3,450 | 3,535 | 148,300 | 3,535 |
| 2017-07-04 | 3,575 | 3,575 | 3,460 | 3,475 | 187,300 | 3,475 |
| 2017-07-03 | 3,615 | 3,635 | 3,535 | 3,565 | 177,200 | 3,565 |
| 2017-06-30 | 3,660 | 3,660 | 3,590 | 3,650 | 134,100 | 3,650 |
| 2017-06-29 | 3,720 | 3,720 | 3,630 | 3,685 | 96,500 | 3,685 |
| 2017-06-28 | 3,775 | 3,780 | 3,690 | 3,715 | 97,800 | 3,715 |
| 2017-06-27 | 3,720 | 3,775 | 3,680 | 3,775 | 89,500 | 3,775 |
| 2017-06-26 | 3,735 | 3,765 | 3,695 | 3,715 | 66,000 | 3,715 |
| 2017-06-23 | 3,785 | 3,795 | 3,695 | 3,720 | 85,000 | 3,720 |
| 2017-06-22 | 3,825 | 3,860 | 3,795 | 3,805 | 82,200 | 3,805 |
| 2017-06-21 | 3,765 | 3,815 | 3,710 | 3,800 | 133,900 | 3,800 |
| 2017-06-20 | 3,820 | 3,830 | 3,665 | 3,800 | 143,100 | 3,800 |
| 2017-06-19 | 3,810 | 3,825 | 3,735 | 3,780 | 172,000 | 3,780 |
| 2017-06-16 | 3,915 | 3,940 | 3,825 | 3,845 | 127,400 | 3,845 |
| 2017-06-15 | 3,885 | 3,905 | 3,830 | 3,850 | 97,000 | 3,850 |
| 2017-06-14 | 3,875 | 4,010 | 3,865 | 3,885 | 185,600 | 3,885 |
| 2017-06-13 | 3,790 | 3,860 | 3,790 | 3,855 | 101,000 | 3,855 |
| 2017-06-12 | 3,750 | 3,865 | 3,705 | 3,830 | 161,200 | 3,830 |
| 2017-06-09 | 3,905 | 3,910 | 3,800 | 3,825 | 164,200 | 3,825 |
| 2017-06-08 | 4,050 | 4,065 | 3,905 | 3,930 | 159,800 | 3,930 |
| 2017-06-07 | 3,890 | 4,085 | 3,870 | 4,030 | 178,300 | 4,030 |
| 2017-06-06 | 3,845 | 3,915 | 3,835 | 3,870 | 119,600 | 3,870 |
| 2017-06-05 | 3,675 | 3,875 | 3,655 | 3,835 | 189,700 | 3,835 |
| 2017-06-02 | 3,750 | 3,750 | 3,605 | 3,650 | 270,800 | 3,650 |
| 2017-06-01 | 3,820 | 3,825 | 3,740 | 3,775 | 123,800 | 3,775 |
| 2017-05-31 | 3,740 | 3,935 | 3,735 | 3,850 | 257,700 | 3,850 |
| 2017-05-30 | 3,575 | 3,700 | 3,525 | 3,690 | 150,100 | 3,690 |
| 2017-05-29 | 3,500 | 3,580 | 3,490 | 3,520 | 197,400 | 3,520 |
| 2017-05-26 | 3,600 | 3,600 | 3,480 | 3,565 | 224,600 | 3,565 |
| 2017-05-25 | 3,730 | 3,730 | 3,580 | 3,630 | 173,900 | 3,630 |
| 2017-05-24 | 3,820 | 3,825 | 3,735 | 3,740 | 81,100 | 3,740 |
| 2017-05-23 | 3,770 | 3,940 | 3,750 | 3,815 | 188,000 | 3,815 |
| 2017-05-22 | 3,745 | 3,800 | 3,720 | 3,745 | 101,900 | 3,745 |
| 2017-05-19 | 3,700 | 3,765 | 3,645 | 3,745 | 114,300 | 3,745 |
| 2017-05-18 | 3,640 | 3,710 | 3,640 | 3,695 | 140,100 | 3,695 |
| 2017-05-17 | 3,615 | 3,705 | 3,615 | 3,675 | 120,400 | 3,675 |
| 2017-05-16 | 3,700 | 3,720 | 3,625 | 3,640 | 109,700 | 3,640 |
| 2017-05-15 | 3,775 | 3,775 | 3,675 | 3,680 | 61,900 | 3,680 |
| 2017-05-12 | 3,775 | 3,785 | 3,730 | 3,775 | 93,800 | 3,775 |
| 2017-05-11 | 3,630 | 3,760 | 3,615 | 3,740 | 120,300 | 3,740 |
| 2017-05-10 | 3,765 | 3,785 | 3,630 | 3,700 | 214,700 | 3,700 |
| 2017-05-09 | 3,605 | 3,860 | 3,605 | 3,820 | 284,900 | 3,820 |
| 2017-05-08 | 3,640 | 3,735 | 3,620 | 3,730 | 260,100 | 3,730 |
| 2017-05-02 | 3,495 | 3,495 | 3,445 | 3,470 | 85,900 | 3,470 |
| 2017-05-01 | 3,485 | 3,520 | 3,415 | 3,450 | 83,500 | 3,450 |
| 2017-04-28 | 3,440 | 3,620 | 3,420 | 3,485 | 304,700 | 3,485 |
| 2017-04-27 | 3,335 | 3,410 | 3,330 | 3,370 | 127,600 | 3,370 |
| 2017-04-26 | 3,285 | 3,310 | 3,255 | 3,310 | 97,300 | 3,310 |
| 2017-04-25 | 3,275 | 3,275 | 3,150 | 3,250 | 127,500 | 3,250 |
| 2017-04-24 | 3,275 | 3,295 | 3,250 | 3,260 | 82,600 | 3,260 |
| 2017-04-21 | 3,305 | 3,335 | 3,260 | 3,270 | 80,500 | 3,270 |
| 2017-04-20 | 3,200 | 3,295 | 3,190 | 3,280 | 142,800 | 3,280 |
| 2017-04-19 | 3,145 | 3,305 | 3,145 | 3,175 | 218,000 | 3,175 |
| 2017-04-18 | 3,130 | 3,165 | 3,110 | 3,120 | 88,400 | 3,120 |
| 2017-04-17 | 3,080 | 3,125 | 3,070 | 3,120 | 90,600 | 3,120 |
| 2017-04-14 | 3,135 | 3,165 | 3,085 | 3,095 | 73,700 | 3,095 |
| 2017-04-13 | 3,090 | 3,160 | 3,070 | 3,150 | 168,100 | 3,150 |
| 2017-04-12 | 3,260 | 3,270 | 3,190 | 3,215 | 239,300 | 3,215 |
| 2017-04-11 | 3,370 | 3,380 | 3,290 | 3,300 | 209,900 | 3,300 |
| 2017-04-10 | 3,400 | 3,420 | 3,355 | 3,385 | 79,700 | 3,385 |
| 2017-04-07 | 3,435 | 3,490 | 3,415 | 3,430 | 94,700 | 3,430 |
| 2017-04-06 | 3,505 | 3,510 | 3,390 | 3,450 | 208,900 | 3,450 |
| 2017-04-05 | 3,500 | 3,525 | 3,465 | 3,520 | 146,700 | 3,520 |
| 2017-04-04 | 3,495 | 3,560 | 3,445 | 3,485 | 156,900 | 3,485 |
| 2017-04-03 | 3,485 | 3,510 | 3,440 | 3,495 | 138,900 | 3,495 |
| 2017-03-31 | 3,400 | 3,530 | 3,400 | 3,485 | 233,300 | 3,485 |
| 2017-03-30 | 3,380 | 3,460 | 3,340 | 3,360 | 169,300 | 3,360 |
| 2017-03-29 | 3,450 | 3,590 | 3,355 | 3,395 | 164,400 | 3,395 |
| 2017-03-28 | 3,265 | 3,420 | 3,265 | 3,405 | 175,300 | 3,405 |
| 2017-03-27 | 3,130 | 3,255 | 3,125 | 3,220 | 141,400 | 3,220 |
| 2017-03-24 | 3,095 | 3,155 | 3,085 | 3,135 | 77,100 | 3,135 |
| 2017-03-23 | 3,130 | 3,130 | 3,070 | 3,095 | 93,000 | 3,095 |
| 2017-03-22 | 3,120 | 3,130 | 3,090 | 3,095 | 84,400 | 3,095 |
| 2017-03-21 | 3,105 | 3,125 | 3,100 | 3,120 | 45,300 | 3,120 |
| 2017-03-17 | 3,100 | 3,170 | 3,085 | 3,130 | 213,200 | 3,130 |
| 2017-03-16 | 3,075 | 3,115 | 3,055 | 3,085 | 85,700 | 3,085 |
| 2017-03-15 | 3,155 | 3,155 | 3,065 | 3,080 | 63,100 | 3,080 |
| 2017-03-14 | 3,095 | 3,180 | 3,080 | 3,160 | 74,000 | 3,160 |
| 2017-03-13 | 3,100 | 3,140 | 3,080 | 3,115 | 85,000 | 3,115 |
| 2017-03-10 | 3,125 | 3,135 | 3,080 | 3,130 | 108,900 | 3,130 |
| 2017-03-09 | 3,155 | 3,175 | 3,060 | 3,075 | 196,000 | 3,075 |
| 2017-03-08 | 3,145 | 3,180 | 3,130 | 3,145 | 63,800 | 3,145 |
| 2017-03-07 | 3,180 | 3,180 | 3,115 | 3,145 | 72,900 | 3,145 |
| 2017-03-06 | 3,180 | 3,180 | 3,130 | 3,175 | 54,500 | 3,175 |
| 2017-03-03 | 3,145 | 3,170 | 3,130 | 3,145 | 56,000 | 3,145 |
| 2017-03-02 | 3,190 | 3,195 | 3,105 | 3,135 | 103,400 | 3,135 |
| 2017-03-01 | 3,125 | 3,185 | 3,095 | 3,170 | 97,000 | 3,170 |
| 2017-02-28 | 3,170 | 3,200 | 3,135 | 3,135 | 86,100 | 3,135 |
| 2017-02-27 | 3,180 | 3,260 | 3,170 | 3,185 | 113,000 | 3,185 |
| 2017-02-24 | 3,185 | 3,215 | 3,145 | 3,180 | 138,500 | 3,180 |
| 2017-02-23 | 3,150 | 3,180 | 3,125 | 3,175 | 66,000 | 3,175 |
| 2017-02-22 | 3,125 | 3,135 | 3,040 | 3,135 | 114,000 | 3,135 |
| 2017-02-21 | 3,160 | 3,160 | 3,110 | 3,125 | 66,500 | 3,125 |
| 2017-02-20 | 3,180 | 3,190 | 3,120 | 3,140 | 99,900 | 3,140 |
| 2017-02-17 | 3,190 | 3,230 | 3,165 | 3,205 | 103,000 | 3,205 |
| 2017-02-16 | 3,225 | 3,260 | 3,145 | 3,220 | 152,000 | 3,220 |
| 2017-02-15 | 3,205 | 3,445 | 3,195 | 3,220 | 209,200 | 3,220 |
| 2017-02-14 | 3,105 | 3,275 | 3,095 | 3,110 | 195,200 | 3,110 |
| 2017-02-13 | 3,045 | 3,150 | 3,045 | 3,070 | 108,700 | 3,070 |
| 2017-02-10 | 3,015 | 3,025 | 2,972 | 3,015 | 105,400 | 3,015 |
| 2017-02-09 | 3,005 | 3,035 | 2,952 | 2,963 | 135,500 | 2,963 |
| 2017-02-08 | 2,864 | 3,040 | 2,853 | 3,010 | 272,700 | 3,010 |
| 2017-02-07 | 2,830 | 2,866 | 2,812 | 2,841 | 67,400 | 2,841 |
| 2017-02-06 | 2,856 | 2,890 | 2,804 | 2,874 | 119,100 | 2,874 |
| 2017-02-03 | 2,880 | 2,944 | 2,808 | 2,857 | 264,900 | 2,857 |
| 2017-02-02 | 2,750 | 2,879 | 2,687 | 2,839 | 776,400 | 2,839 |
| 2017-02-01 | 2,505 | 2,545 | 2,489 | 2,539 | 82,300 | 2,539 |
| 2017-01-31 | 2,491 | 2,520 | 2,491 | 2,500 | 64,000 | 2,500 |
| 2017-01-30 | 2,512 | 2,543 | 2,483 | 2,535 | 83,700 | 2,535 |
| 2017-01-27 | 2,540 | 2,574 | 2,511 | 2,514 | 153,000 | 2,514 |
| 2017-01-26 | 2,509 | 2,555 | 2,497 | 2,525 | 136,900 | 2,525 |
| 2017-01-25 | 2,430 | 2,488 | 2,427 | 2,482 | 81,200 | 2,482 |
| 2017-01-24 | 2,411 | 2,420 | 2,387 | 2,407 | 50,000 | 2,407 |
| 2017-01-23 | 2,400 | 2,440 | 2,385 | 2,428 | 45,600 | 2,428 |
| 2017-01-20 | 2,416 | 2,425 | 2,387 | 2,408 | 51,700 | 2,408 |
| 2017-01-19 | 2,427 | 2,440 | 2,396 | 2,425 | 37,600 | 2,425 |
| 2017-01-18 | 2,396 | 2,405 | 2,353 | 2,404 | 72,500 | 2,404 |
| 2017-01-17 | 2,493 | 2,493 | 2,413 | 2,423 | 52,000 | 2,423 |
| 2017-01-16 | 2,471 | 2,512 | 2,464 | 2,497 | 59,200 | 2,497 |
| 2017-01-13 | 2,453 | 2,517 | 2,452 | 2,495 | 94,500 | 2,495 |
| 2017-01-12 | 2,400 | 2,447 | 2,362 | 2,443 | 116,100 | 2,443 |
| 2017-01-11 | 2,474 | 2,474 | 2,391 | 2,398 | 99,900 | 2,398 |
| 2017-01-10 | 2,473 | 2,490 | 2,444 | 2,479 | 77,600 | 2,479 |
| 2017-01-06 | 2,500 | 2,509 | 2,436 | 2,473 | 93,600 | 2,473 |
| 2017-01-05 | 2,535 | 2,535 | 2,477 | 2,515 | 98,500 | 2,515 |
| 2017-01-04 | 2,515 | 2,535 | 2,496 | 2,528 | 71,600 | 2,528 |
分割・併合履歴 ： [2014-09-26]1株→5株
