4554 富士製薬工業(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 | 4,350 | 4,380 | 4,325 | 4,345 | 9,900 | 2,172.50 |
| 2017-12-28 | 4,365 | 4,390 | 4,320 | 4,325 | 20,000 | 2,162.50 |
| 2017-12-27 | 4,320 | 4,380 | 4,320 | 4,365 | 33,100 | 2,182.50 |
| 2017-12-26 | 4,205 | 4,295 | 4,205 | 4,290 | 23,400 | 2,145 |
| 2017-12-25 | 4,190 | 4,215 | 4,190 | 4,205 | 7,700 | 2,102.50 |
| 2017-12-22 | 4,210 | 4,220 | 4,185 | 4,190 | 18,800 | 2,095 |
| 2017-12-21 | 4,245 | 4,275 | 4,205 | 4,230 | 14,400 | 2,115 |
| 2017-12-20 | 4,275 | 4,330 | 4,230 | 4,245 | 45,800 | 2,122.50 |
| 2017-12-19 | 4,285 | 4,290 | 4,250 | 4,260 | 43,900 | 2,130 |
| 2017-12-18 | 4,250 | 4,320 | 4,235 | 4,285 | 27,600 | 2,142.50 |
| 2017-12-15 | 4,350 | 4,350 | 4,190 | 4,220 | 51,700 | 2,110 |
| 2017-12-14 | 4,310 | 4,325 | 4,235 | 4,250 | 28,300 | 2,125 |
| 2017-12-13 | 4,320 | 4,330 | 4,230 | 4,310 | 44,800 | 2,155 |
| 2017-12-12 | 4,260 | 4,305 | 4,230 | 4,255 | 27,500 | 2,127.50 |
| 2017-12-11 | 4,305 | 4,320 | 4,235 | 4,265 | 18,700 | 2,132.50 |
| 2017-12-08 | 4,235 | 4,400 | 4,235 | 4,285 | 53,600 | 2,142.50 |
| 2017-12-07 | 4,260 | 4,270 | 4,205 | 4,225 | 34,900 | 2,112.50 |
| 2017-12-06 | 4,300 | 4,310 | 4,105 | 4,195 | 87,400 | 2,097.50 |
| 2017-12-05 | 4,415 | 4,415 | 4,365 | 4,370 | 25,200 | 2,185 |
| 2017-12-04 | 4,410 | 4,495 | 4,395 | 4,435 | 36,600 | 2,217.50 |
| 2017-12-01 | 4,385 | 4,425 | 4,350 | 4,370 | 32,300 | 2,185 |
| 2017-11-30 | 4,345 | 4,425 | 4,310 | 4,345 | 61,000 | 2,172.50 |
| 2017-11-29 | 4,125 | 4,305 | 4,115 | 4,260 | 109,200 | 2,130 |
| 2017-11-28 | 4,050 | 4,065 | 3,995 | 4,055 | 24,600 | 2,027.50 |
| 2017-11-27 | 4,045 | 4,080 | 3,990 | 4,035 | 19,000 | 2,017.50 |
| 2017-11-24 | 4,030 | 4,125 | 4,025 | 4,045 | 23,900 | 2,022.50 |
| 2017-11-22 | 4,145 | 4,145 | 4,020 | 4,085 | 34,000 | 2,042.50 |
| 2017-11-21 | 4,090 | 4,145 | 4,090 | 4,095 | 26,700 | 2,047.50 |
| 2017-11-20 | 4,015 | 4,135 | 4,005 | 4,090 | 26,700 | 2,045 |
| 2017-11-17 | 4,015 | 4,040 | 3,965 | 4,020 | 31,600 | 2,010 |
| 2017-11-16 | 3,880 | 4,030 | 3,880 | 4,000 | 24,400 | 2,000 |
| 2017-11-15 | 4,100 | 4,100 | 3,875 | 3,900 | 56,800 | 1,950 |
| 2017-11-13 | 4,180 | 4,180 | 3,820 | 3,890 | 91,600 | 1,945 |
| 2017-11-10 | 4,135 | 4,270 | 4,115 | 4,240 | 29,500 | 2,120 |
| 2017-11-09 | 4,300 | 4,330 | 4,100 | 4,205 | 65,400 | 2,102.50 |
| 2017-11-08 | 4,220 | 4,300 | 4,215 | 4,295 | 27,400 | 2,147.50 |
| 2017-11-07 | 4,180 | 4,255 | 4,180 | 4,245 | 18,400 | 2,122.50 |
| 2017-11-06 | 4,195 | 4,270 | 4,195 | 4,215 | 19,800 | 2,107.50 |
| 2017-11-02 | 4,215 | 4,220 | 4,155 | 4,190 | 18,200 | 2,095 |
| 2017-11-01 | 4,120 | 4,230 | 4,115 | 4,215 | 32,400 | 2,107.50 |
| 2017-10-31 | 4,070 | 4,120 | 3,990 | 4,105 | 35,200 | 2,052.50 |
| 2017-10-30 | 4,170 | 4,170 | 4,055 | 4,090 | 31,800 | 2,045 |
| 2017-10-27 | 3,995 | 4,190 | 3,990 | 4,180 | 69,800 | 2,090 |
| 2017-10-26 | 3,835 | 4,065 | 3,835 | 4,030 | 82,600 | 2,015 |
| 2017-10-25 | 3,885 | 3,885 | 3,810 | 3,855 | 48,000 | 1,927.50 |
| 2017-10-24 | 3,845 | 3,900 | 3,835 | 3,865 | 30,300 | 1,932.50 |
| 2017-10-23 | 3,930 | 3,930 | 3,840 | 3,840 | 31,300 | 1,920 |
| 2017-10-20 | 3,785 | 3,955 | 3,780 | 3,900 | 61,300 | 1,950 |
| 2017-10-19 | 3,855 | 3,925 | 3,800 | 3,820 | 44,200 | 1,910 |
| 2017-10-18 | 3,845 | 3,885 | 3,815 | 3,835 | 26,900 | 1,917.50 |
| 2017-10-17 | 3,865 | 3,865 | 3,805 | 3,815 | 33,300 | 1,907.50 |
| 2017-10-16 | 3,765 | 3,855 | 3,765 | 3,820 | 38,600 | 1,910 |
| 2017-10-13 | 3,775 | 3,795 | 3,760 | 3,790 | 23,600 | 1,895 |
| 2017-10-12 | 3,780 | 3,825 | 3,730 | 3,770 | 42,700 | 1,885 |
| 2017-10-11 | 3,680 | 3,745 | 3,670 | 3,730 | 24,600 | 1,865 |
| 2017-10-10 | 3,715 | 3,715 | 3,615 | 3,680 | 49,300 | 1,840 |
| 2017-10-06 | 3,705 | 3,725 | 3,660 | 3,705 | 29,800 | 1,852.50 |
| 2017-10-05 | 3,760 | 3,780 | 3,730 | 3,730 | 30,800 | 1,865 |
| 2017-10-04 | 3,740 | 3,825 | 3,705 | 3,805 | 39,900 | 1,902.50 |
| 2017-10-03 | 3,830 | 3,835 | 3,710 | 3,740 | 31,900 | 1,870 |
| 2017-10-02 | 3,875 | 3,875 | 3,805 | 3,815 | 20,500 | 1,907.50 |
| 2017-09-29 | 3,835 | 3,885 | 3,805 | 3,840 | 22,100 | 1,920 |
| 2017-09-28 | 3,780 | 3,860 | 3,765 | 3,795 | 38,600 | 1,897.50 |
| 2017-09-27 | 3,770 | 3,875 | 3,730 | 3,830 | 32,400 | 1,915 |
| 2017-09-26 | 3,835 | 3,910 | 3,755 | 3,770 | 41,800 | 1,885 |
| 2017-09-25 | 3,750 | 3,885 | 3,750 | 3,835 | 30,900 | 1,917.50 |
| 2017-09-22 | 3,875 | 3,880 | 3,750 | 3,770 | 48,200 | 1,885 |
| 2017-09-21 | 3,935 | 3,985 | 3,860 | 3,900 | 37,300 | 1,950 |
| 2017-09-20 | 3,950 | 4,080 | 3,930 | 3,950 | 60,500 | 1,975 |
| 2017-09-19 | 3,975 | 4,040 | 3,875 | 3,925 | 105,200 | 1,962.50 |
| 2017-09-15 | 3,615 | 3,680 | 3,615 | 3,680 | 22,300 | 1,840 |
| 2017-09-14 | 3,685 | 3,700 | 3,615 | 3,650 | 16,000 | 1,825 |
| 2017-09-13 | 3,680 | 3,695 | 3,680 | 3,685 | 5,900 | 1,842.50 |
| 2017-09-12 | 3,680 | 3,700 | 3,655 | 3,685 | 12,900 | 1,842.50 |
| 2017-09-11 | 3,640 | 3,695 | 3,625 | 3,675 | 10,000 | 1,837.50 |
| 2017-09-08 | 3,570 | 3,645 | 3,570 | 3,580 | 21,200 | 1,790 |
| 2017-09-07 | 3,615 | 3,635 | 3,570 | 3,585 | 7,600 | 1,792.50 |
| 2017-09-06 | 3,595 | 3,660 | 3,535 | 3,610 | 16,400 | 1,805 |
| 2017-09-05 | 3,715 | 3,730 | 3,640 | 3,645 | 17,000 | 1,822.50 |
| 2017-09-04 | 3,795 | 3,800 | 3,710 | 3,715 | 11,200 | 1,857.50 |
| 2017-09-01 | 3,805 | 3,840 | 3,755 | 3,810 | 16,500 | 1,905 |
| 2017-08-31 | 3,745 | 3,835 | 3,740 | 3,800 | 14,900 | 1,900 |
| 2017-08-30 | 3,670 | 3,750 | 3,665 | 3,740 | 11,300 | 1,870 |
| 2017-08-29 | 3,635 | 3,715 | 3,635 | 3,685 | 10,100 | 1,842.50 |
| 2017-08-28 | 3,690 | 3,710 | 3,685 | 3,685 | 20,300 | 1,842.50 |
| 2017-08-25 | 3,705 | 3,710 | 3,690 | 3,690 | 15,700 | 1,845 |
| 2017-08-24 | 3,755 | 3,755 | 3,690 | 3,690 | 24,000 | 1,845 |
| 2017-08-23 | 3,750 | 3,770 | 3,735 | 3,755 | 9,200 | 1,877.50 |
| 2017-08-22 | 3,760 | 3,760 | 3,730 | 3,735 | 6,700 | 1,867.50 |
| 2017-08-21 | 3,780 | 3,800 | 3,745 | 3,770 | 11,600 | 1,885 |
| 2017-08-18 | 3,850 | 3,850 | 3,780 | 3,780 | 10,700 | 1,890 |
| 2017-08-17 | 3,825 | 3,895 | 3,825 | 3,870 | 12,200 | 1,935 |
| 2017-08-16 | 3,840 | 3,860 | 3,825 | 3,830 | 18,500 | 1,915 |
| 2017-08-15 | 3,845 | 3,865 | 3,805 | 3,840 | 19,500 | 1,920 |
| 2017-08-14 | 3,785 | 3,860 | 3,760 | 3,835 | 31,300 | 1,917.50 |
| 2017-08-10 | 3,800 | 3,895 | 3,760 | 3,810 | 33,700 | 1,905 |
| 2017-08-09 | 3,930 | 3,930 | 3,775 | 3,800 | 42,300 | 1,900 |
| 2017-08-08 | 3,930 | 3,930 | 3,855 | 3,905 | 19,000 | 1,952.50 |
| 2017-08-07 | 3,895 | 3,910 | 3,860 | 3,910 | 20,800 | 1,955 |
| 2017-08-04 | 3,830 | 3,870 | 3,805 | 3,870 | 12,700 | 1,935 |
| 2017-08-03 | 3,810 | 3,835 | 3,795 | 3,830 | 13,200 | 1,915 |
| 2017-08-02 | 3,770 | 3,815 | 3,750 | 3,810 | 12,700 | 1,905 |
| 2017-08-01 | 3,750 | 3,780 | 3,735 | 3,770 | 17,200 | 1,885 |
| 2017-07-31 | 3,785 | 3,810 | 3,755 | 3,775 | 11,600 | 1,887.50 |
| 2017-07-28 | 3,780 | 3,780 | 3,745 | 3,770 | 11,000 | 1,885 |
| 2017-07-27 | 3,785 | 3,810 | 3,745 | 3,745 | 16,300 | 1,872.50 |
| 2017-07-26 | 3,815 | 3,830 | 3,780 | 3,785 | 21,400 | 1,892.50 |
| 2017-07-25 | 3,880 | 3,880 | 3,815 | 3,815 | 14,500 | 1,907.50 |
| 2017-07-24 | 3,870 | 3,900 | 3,825 | 3,885 | 26,600 | 1,942.50 |
| 2017-07-21 | 3,915 | 3,915 | 3,850 | 3,870 | 15,900 | 1,935 |
| 2017-07-20 | 3,865 | 3,925 | 3,865 | 3,915 | 57,000 | 1,957.50 |
| 2017-07-19 | 3,800 | 3,880 | 3,790 | 3,860 | 29,800 | 1,930 |
| 2017-07-18 | 3,790 | 3,800 | 3,735 | 3,800 | 15,300 | 1,900 |
| 2017-07-14 | 3,765 | 3,820 | 3,745 | 3,790 | 36,900 | 1,895 |
| 2017-07-13 | 3,765 | 3,775 | 3,735 | 3,750 | 17,700 | 1,875 |
| 2017-07-12 | 3,815 | 3,825 | 3,750 | 3,770 | 17,600 | 1,885 |
| 2017-07-11 | 3,765 | 3,855 | 3,750 | 3,825 | 32,800 | 1,912.50 |
| 2017-07-10 | 3,800 | 3,815 | 3,730 | 3,810 | 38,300 | 1,905 |
| 2017-07-07 | 3,780 | 3,780 | 3,705 | 3,715 | 27,500 | 1,857.50 |
| 2017-07-06 | 3,725 | 3,795 | 3,725 | 3,775 | 24,800 | 1,887.50 |
| 2017-07-05 | 3,730 | 3,740 | 3,685 | 3,725 | 53,600 | 1,862.50 |
| 2017-07-04 | 3,775 | 3,785 | 3,735 | 3,755 | 33,600 | 1,877.50 |
| 2017-07-03 | 3,795 | 3,815 | 3,760 | 3,775 | 25,300 | 1,887.50 |
| 2017-06-30 | 3,825 | 3,825 | 3,730 | 3,820 | 32,000 | 1,910 |
| 2017-06-29 | 3,900 | 3,910 | 3,820 | 3,835 | 29,800 | 1,917.50 |
| 2017-06-28 | 3,885 | 3,920 | 3,870 | 3,920 | 29,100 | 1,960 |
| 2017-06-27 | 3,900 | 3,910 | 3,845 | 3,895 | 30,700 | 1,947.50 |
| 2017-06-26 | 3,860 | 3,940 | 3,850 | 3,925 | 25,600 | 1,962.50 |
| 2017-06-23 | 3,905 | 3,925 | 3,855 | 3,860 | 24,700 | 1,930 |
| 2017-06-22 | 3,890 | 3,925 | 3,875 | 3,920 | 23,200 | 1,960 |
| 2017-06-21 | 3,825 | 3,890 | 3,825 | 3,865 | 13,400 | 1,932.50 |
| 2017-06-20 | 3,875 | 3,880 | 3,830 | 3,840 | 26,500 | 1,920 |
| 2017-06-19 | 3,885 | 3,920 | 3,860 | 3,875 | 19,200 | 1,937.50 |
| 2017-06-16 | 3,905 | 3,910 | 3,810 | 3,900 | 31,600 | 1,950 |
| 2017-06-15 | 3,950 | 3,965 | 3,880 | 3,880 | 31,700 | 1,940 |
| 2017-06-14 | 3,915 | 3,955 | 3,890 | 3,940 | 40,600 | 1,970 |
| 2017-06-13 | 3,835 | 3,905 | 3,825 | 3,900 | 24,900 | 1,950 |
| 2017-06-12 | 3,850 | 3,865 | 3,805 | 3,835 | 17,900 | 1,917.50 |
| 2017-06-09 | 3,990 | 3,995 | 3,875 | 3,890 | 54,600 | 1,945 |
| 2017-06-08 | 3,950 | 3,970 | 3,855 | 3,875 | 32,300 | 1,937.50 |
| 2017-06-07 | 3,875 | 3,950 | 3,845 | 3,940 | 51,600 | 1,970 |
| 2017-06-06 | 3,915 | 3,920 | 3,845 | 3,875 | 19,700 | 1,937.50 |
| 2017-06-05 | 3,940 | 3,990 | 3,905 | 3,925 | 52,000 | 1,962.50 |
| 2017-06-02 | 3,965 | 3,970 | 3,865 | 3,925 | 60,700 | 1,962.50 |
| 2017-06-01 | 4,060 | 4,070 | 3,900 | 3,950 | 118,300 | 1,975 |
| 2017-05-31 | 4,055 | 4,170 | 4,010 | 4,060 | 122,300 | 2,030 |
| 2017-05-30 | 4,025 | 4,125 | 3,990 | 4,010 | 38,700 | 2,005 |
| 2017-05-29 | 3,970 | 4,120 | 3,970 | 4,010 | 28,900 | 2,005 |
| 2017-05-26 | 4,040 | 4,050 | 3,990 | 4,020 | 31,200 | 2,010 |
| 2017-05-25 | 4,080 | 4,080 | 4,015 | 4,040 | 34,500 | 2,020 |
| 2017-05-24 | 3,985 | 4,085 | 3,965 | 4,080 | 35,800 | 2,040 |
| 2017-05-23 | 3,850 | 3,945 | 3,845 | 3,915 | 43,500 | 1,957.50 |
| 2017-05-22 | 3,805 | 3,840 | 3,780 | 3,820 | 13,400 | 1,910 |
| 2017-05-19 | 3,800 | 3,845 | 3,780 | 3,805 | 26,800 | 1,902.50 |
| 2017-05-18 | 3,760 | 3,795 | 3,740 | 3,790 | 31,800 | 1,895 |
| 2017-05-17 | 3,780 | 3,850 | 3,755 | 3,795 | 31,500 | 1,897.50 |
| 2017-05-16 | 3,830 | 3,845 | 3,770 | 3,830 | 60,200 | 1,915 |
| 2017-05-15 | 3,770 | 3,870 | 3,770 | 3,830 | 22,500 | 1,915 |
| 2017-05-12 | 3,790 | 3,825 | 3,730 | 3,810 | 33,400 | 1,905 |
| 2017-05-11 | 3,750 | 3,800 | 3,710 | 3,790 | 26,100 | 1,895 |
| 2017-05-10 | 3,680 | 3,715 | 3,665 | 3,690 | 22,200 | 1,845 |
| 2017-05-09 | 3,630 | 3,735 | 3,600 | 3,655 | 39,900 | 1,827.50 |
| 2017-05-08 | 3,565 | 3,685 | 3,565 | 3,600 | 47,400 | 1,800 |
| 2017-05-02 | 3,525 | 3,565 | 3,485 | 3,565 | 17,400 | 1,782.50 |
| 2017-05-01 | 3,610 | 3,610 | 3,465 | 3,475 | 18,000 | 1,737.50 |
| 2017-04-28 | 3,600 | 3,650 | 3,560 | 3,625 | 52,000 | 1,812.50 |
| 2017-04-27 | 3,445 | 3,690 | 3,385 | 3,660 | 49,000 | 1,830 |
| 2017-04-26 | 3,355 | 3,445 | 3,310 | 3,440 | 32,400 | 1,720 |
| 2017-04-25 | 3,290 | 3,340 | 3,255 | 3,330 | 21,500 | 1,665 |
| 2017-04-24 | 3,290 | 3,335 | 3,275 | 3,275 | 39,600 | 1,637.50 |
| 2017-04-21 | 3,205 | 3,275 | 3,200 | 3,260 | 18,400 | 1,630 |
| 2017-04-20 | 3,240 | 3,240 | 3,165 | 3,220 | 14,800 | 1,610 |
| 2017-04-19 | 3,090 | 3,245 | 3,090 | 3,220 | 31,400 | 1,610 |
| 2017-04-18 | 3,125 | 3,125 | 3,070 | 3,085 | 8,900 | 1,542.50 |
| 2017-04-17 | 3,025 | 3,120 | 3,010 | 3,060 | 13,300 | 1,530 |
| 2017-04-14 | 3,090 | 3,105 | 3,000 | 3,005 | 14,200 | 1,502.50 |
| 2017-04-13 | 3,030 | 3,085 | 3,015 | 3,060 | 7,800 | 1,530 |
| 2017-04-12 | 3,060 | 3,110 | 3,040 | 3,065 | 14,700 | 1,532.50 |
| 2017-04-11 | 3,085 | 3,160 | 3,060 | 3,095 | 18,200 | 1,547.50 |
| 2017-04-10 | 3,130 | 3,260 | 3,055 | 3,065 | 17,200 | 1,532.50 |
| 2017-04-07 | 2,995 | 3,150 | 2,993 | 3,150 | 25,900 | 1,575 |
| 2017-04-06 | 3,120 | 3,125 | 2,990 | 2,990 | 21,100 | 1,495 |
| 2017-04-05 | 3,100 | 3,175 | 3,100 | 3,160 | 10,000 | 1,580 |
| 2017-04-04 | 3,165 | 3,205 | 3,085 | 3,145 | 14,100 | 1,572.50 |
| 2017-04-03 | 3,160 | 3,215 | 3,120 | 3,195 | 14,100 | 1,597.50 |
| 2017-03-31 | 3,245 | 3,255 | 3,160 | 3,160 | 15,600 | 1,580 |
| 2017-03-30 | 3,295 | 3,300 | 3,210 | 3,220 | 8,200 | 1,610 |
| 2017-03-29 | 3,345 | 3,350 | 3,240 | 3,290 | 11,200 | 1,645 |
| 2017-03-28 | 3,245 | 3,300 | 3,245 | 3,300 | 10,300 | 1,650 |
| 2017-03-27 | 3,235 | 3,255 | 3,200 | 3,230 | 7,100 | 1,615 |
| 2017-03-24 | 3,210 | 3,260 | 3,210 | 3,240 | 6,100 | 1,620 |
| 2017-03-23 | 3,200 | 3,230 | 3,190 | 3,210 | 7,300 | 1,605 |
| 2017-03-22 | 3,210 | 3,260 | 3,210 | 3,215 | 12,100 | 1,607.50 |
| 2017-03-21 | 3,275 | 3,275 | 3,215 | 3,275 | 11,900 | 1,637.50 |
| 2017-03-17 | 3,190 | 3,275 | 3,165 | 3,275 | 21,200 | 1,637.50 |
| 2017-03-16 | 3,170 | 3,200 | 3,080 | 3,190 | 14,700 | 1,595 |
| 2017-03-15 | 3,245 | 3,245 | 3,195 | 3,210 | 10,400 | 1,605 |
| 2017-03-14 | 3,215 | 3,260 | 3,195 | 3,230 | 17,500 | 1,615 |
| 2017-03-13 | 3,235 | 3,275 | 3,200 | 3,230 | 8,700 | 1,615 |
| 2017-03-10 | 3,220 | 3,255 | 3,215 | 3,235 | 19,300 | 1,617.50 |
| 2017-03-09 | 3,145 | 3,200 | 3,140 | 3,185 | 8,200 | 1,592.50 |
| 2017-03-08 | 3,190 | 3,190 | 3,075 | 3,145 | 17,600 | 1,572.50 |
| 2017-03-07 | 3,210 | 3,210 | 3,175 | 3,185 | 13,300 | 1,592.50 |
| 2017-03-06 | 3,205 | 3,265 | 3,175 | 3,205 | 11,600 | 1,602.50 |
| 2017-03-03 | 3,205 | 3,235 | 3,190 | 3,210 | 10,900 | 1,605 |
| 2017-03-02 | 3,195 | 3,250 | 3,155 | 3,205 | 15,400 | 1,602.50 |
| 2017-03-01 | 3,235 | 3,235 | 3,185 | 3,195 | 13,200 | 1,597.50 |
| 2017-02-28 | 3,120 | 3,240 | 3,120 | 3,210 | 18,100 | 1,605 |
| 2017-02-27 | 3,150 | 3,150 | 3,105 | 3,120 | 5,800 | 1,560 |
| 2017-02-24 | 3,165 | 3,165 | 3,155 | 3,160 | 6,000 | 1,580 |
| 2017-02-23 | 3,140 | 3,160 | 3,115 | 3,155 | 8,900 | 1,577.50 |
| 2017-02-22 | 3,090 | 3,145 | 3,090 | 3,145 | 12,500 | 1,572.50 |
| 2017-02-21 | 3,060 | 3,085 | 3,055 | 3,080 | 9,400 | 1,540 |
| 2017-02-20 | 3,125 | 3,130 | 3,080 | 3,085 | 8,200 | 1,542.50 |
| 2017-02-17 | 3,035 | 3,120 | 3,025 | 3,105 | 18,500 | 1,552.50 |
| 2017-02-16 | 3,105 | 3,110 | 3,070 | 3,080 | 10,100 | 1,540 |
| 2017-02-15 | 3,130 | 3,150 | 3,070 | 3,080 | 18,100 | 1,540 |
| 2017-02-14 | 3,000 | 3,125 | 3,000 | 3,080 | 28,600 | 1,540 |
| 2017-02-13 | 3,065 | 3,195 | 2,997 | 3,010 | 49,500 | 1,505 |
| 2017-02-10 | 3,025 | 3,030 | 2,977 | 3,010 | 61,400 | 1,505 |
| 2017-02-09 | 2,787 | 3,030 | 2,787 | 2,990 | 53,900 | 1,495 |
| 2017-02-08 | 2,780 | 2,859 | 2,778 | 2,835 | 15,300 | 1,417.50 |
| 2017-02-07 | 2,837 | 2,837 | 2,795 | 2,796 | 21,200 | 1,398 |
| 2017-02-06 | 2,839 | 2,839 | 2,814 | 2,836 | 11,100 | 1,418 |
| 2017-02-03 | 2,822 | 2,830 | 2,794 | 2,804 | 9,100 | 1,402 |
| 2017-02-02 | 2,786 | 2,820 | 2,776 | 2,807 | 12,400 | 1,403.50 |
| 2017-02-01 | 2,751 | 2,790 | 2,726 | 2,779 | 9,900 | 1,389.50 |
| 2017-01-31 | 2,751 | 2,765 | 2,750 | 2,760 | 10,200 | 1,380 |
| 2017-01-30 | 2,759 | 2,759 | 2,750 | 2,751 | 6,000 | 1,375.50 |
| 2017-01-27 | 2,780 | 2,800 | 2,749 | 2,759 | 11,100 | 1,379.50 |
| 2017-01-26 | 2,735 | 2,776 | 2,721 | 2,769 | 11,200 | 1,384.50 |
| 2017-01-25 | 2,713 | 2,740 | 2,704 | 2,712 | 7,300 | 1,356 |
| 2017-01-24 | 2,750 | 2,750 | 2,704 | 2,712 | 7,300 | 1,356 |
| 2017-01-23 | 2,721 | 2,771 | 2,701 | 2,733 | 11,100 | 1,366.50 |
| 2017-01-20 | 2,747 | 2,774 | 2,737 | 2,752 | 8,900 | 1,376 |
| 2017-01-19 | 2,776 | 2,776 | 2,738 | 2,747 | 7,100 | 1,373.50 |
| 2017-01-18 | 2,746 | 2,751 | 2,710 | 2,738 | 15,600 | 1,369 |
| 2017-01-17 | 2,809 | 2,809 | 2,778 | 2,784 | 8,100 | 1,392 |
| 2017-01-16 | 2,855 | 2,868 | 2,809 | 2,821 | 12,400 | 1,410.50 |
| 2017-01-13 | 2,806 | 2,872 | 2,806 | 2,837 | 18,800 | 1,418.50 |
| 2017-01-12 | 2,805 | 2,819 | 2,755 | 2,806 | 22,200 | 1,403 |
| 2017-01-11 | 2,830 | 2,845 | 2,805 | 2,826 | 12,700 | 1,413 |
| 2017-01-10 | 2,820 | 2,866 | 2,805 | 2,823 | 27,700 | 1,411.50 |
| 2017-01-06 | 2,773 | 2,827 | 2,770 | 2,817 | 17,300 | 1,408.50 |
| 2017-01-05 | 2,760 | 2,790 | 2,759 | 2,770 | 20,100 | 1,385 |
| 2017-01-04 | 2,720 | 2,783 | 2,716 | 2,747 | 20,900 | 1,373.50 |
分割・併合履歴 ： [2018-06-27]1株→2株
