4587 ペプチドリーム(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 | 3,900 | 3,945 | 3,855 | 3,860 | 552,400 | 3,860 |
| 2017-12-28 | 3,980 | 4,010 | 3,890 | 3,900 | 797,900 | 3,900 |
| 2017-12-27 | 3,885 | 3,970 | 3,875 | 3,960 | 875,800 | 3,960 |
| 2017-12-26 | 3,855 | 3,930 | 3,835 | 3,880 | 537,100 | 3,880 |
| 2017-12-25 | 3,850 | 3,890 | 3,835 | 3,855 | 326,700 | 3,855 |
| 2017-12-22 | 3,865 | 3,865 | 3,815 | 3,860 | 433,300 | 3,860 |
| 2017-12-21 | 3,840 | 3,890 | 3,835 | 3,870 | 552,200 | 3,870 |
| 2017-12-20 | 3,945 | 3,950 | 3,815 | 3,820 | 1,219,500 | 3,820 |
| 2017-12-19 | 3,900 | 4,040 | 3,845 | 3,945 | 1,942,800 | 3,945 |
| 2017-12-18 | 3,845 | 3,880 | 3,820 | 3,865 | 1,232,000 | 3,865 |
| 2017-12-15 | 3,760 | 3,830 | 3,745 | 3,820 | 1,543,100 | 3,820 |
| 2017-12-14 | 3,700 | 3,775 | 3,690 | 3,755 | 972,000 | 3,755 |
| 2017-12-13 | 3,670 | 3,690 | 3,645 | 3,680 | 601,600 | 3,680 |
| 2017-12-12 | 3,635 | 3,680 | 3,620 | 3,655 | 580,000 | 3,655 |
| 2017-12-11 | 3,665 | 3,680 | 3,590 | 3,635 | 404,300 | 3,635 |
| 2017-12-08 | 3,570 | 3,650 | 3,570 | 3,630 | 639,100 | 3,630 |
| 2017-12-07 | 3,615 | 3,645 | 3,595 | 3,615 | 560,900 | 3,615 |
| 2017-12-06 | 3,600 | 3,665 | 3,575 | 3,595 | 724,200 | 3,595 |
| 2017-12-05 | 3,640 | 3,640 | 3,560 | 3,580 | 959,500 | 3,580 |
| 2017-12-04 | 3,735 | 3,830 | 3,655 | 3,665 | 1,377,600 | 3,665 |
| 2017-12-01 | 3,740 | 3,775 | 3,700 | 3,750 | 768,300 | 3,750 |
| 2017-11-30 | 3,740 | 3,775 | 3,690 | 3,745 | 1,001,800 | 3,745 |
| 2017-11-29 | 3,655 | 3,785 | 3,630 | 3,760 | 1,654,000 | 3,760 |
| 2017-11-28 | 3,645 | 3,655 | 3,590 | 3,625 | 621,000 | 3,625 |
| 2017-11-27 | 3,605 | 3,705 | 3,580 | 3,675 | 981,200 | 3,675 |
| 2017-11-24 | 3,530 | 3,640 | 3,515 | 3,605 | 834,700 | 3,605 |
| 2017-11-22 | 3,715 | 3,715 | 3,525 | 3,530 | 1,516,000 | 3,530 |
| 2017-11-21 | 3,640 | 3,735 | 3,615 | 3,680 | 1,663,300 | 3,680 |
| 2017-11-20 | 3,495 | 3,680 | 3,465 | 3,635 | 2,753,300 | 3,635 |
| 2017-11-17 | 3,500 | 3,575 | 3,430 | 3,520 | 3,524,100 | 3,520 |
| 2017-11-16 | 3,165 | 3,265 | 3,130 | 3,240 | 802,400 | 3,240 |
| 2017-11-15 | 3,230 | 3,335 | 3,165 | 3,185 | 1,429,800 | 3,185 |
| 2017-11-13 | 3,200 | 3,210 | 3,065 | 3,135 | 1,756,300 | 3,135 |
| 2017-11-10 | 3,305 | 3,330 | 3,220 | 3,230 | 1,632,600 | 3,230 |
| 2017-11-09 | 3,480 | 3,485 | 3,285 | 3,330 | 3,174,900 | 3,330 |
| 2017-11-08 | 3,560 | 3,580 | 3,525 | 3,535 | 563,100 | 3,535 |
| 2017-11-07 | 3,515 | 3,595 | 3,505 | 3,590 | 682,200 | 3,590 |
| 2017-11-06 | 3,560 | 3,565 | 3,510 | 3,550 | 503,000 | 3,550 |
| 2017-11-02 | 3,600 | 3,600 | 3,535 | 3,555 | 555,600 | 3,555 |
| 2017-11-01 | 3,595 | 3,600 | 3,545 | 3,585 | 538,600 | 3,585 |
| 2017-10-31 | 3,490 | 3,595 | 3,490 | 3,590 | 980,600 | 3,590 |
| 2017-10-30 | 3,530 | 3,530 | 3,475 | 3,500 | 740,100 | 3,500 |
| 2017-10-27 | 3,505 | 3,555 | 3,495 | 3,530 | 396,300 | 3,530 |
| 2017-10-26 | 3,505 | 3,520 | 3,470 | 3,505 | 521,700 | 3,505 |
| 2017-10-25 | 3,600 | 3,610 | 3,515 | 3,520 | 670,200 | 3,520 |
| 2017-10-24 | 3,480 | 3,625 | 3,465 | 3,615 | 1,073,700 | 3,615 |
| 2017-10-23 | 3,495 | 3,495 | 3,455 | 3,475 | 451,200 | 3,475 |
| 2017-10-20 | 3,450 | 3,500 | 3,445 | 3,475 | 441,500 | 3,475 |
| 2017-10-19 | 3,525 | 3,525 | 3,460 | 3,480 | 438,000 | 3,480 |
| 2017-10-18 | 3,495 | 3,535 | 3,495 | 3,525 | 360,500 | 3,525 |
| 2017-10-17 | 3,565 | 3,565 | 3,485 | 3,495 | 573,800 | 3,495 |
| 2017-10-16 | 3,570 | 3,610 | 3,550 | 3,565 | 576,800 | 3,565 |
| 2017-10-13 | 3,545 | 3,595 | 3,515 | 3,585 | 797,400 | 3,585 |
| 2017-10-12 | 3,500 | 3,555 | 3,495 | 3,545 | 593,800 | 3,545 |
| 2017-10-11 | 3,440 | 3,520 | 3,440 | 3,500 | 537,700 | 3,500 |
| 2017-10-10 | 3,415 | 3,495 | 3,415 | 3,455 | 810,100 | 3,455 |
| 2017-10-06 | 3,570 | 3,575 | 3,470 | 3,500 | 715,900 | 3,500 |
| 2017-10-05 | 3,570 | 3,615 | 3,540 | 3,565 | 922,400 | 3,565 |
| 2017-10-04 | 3,515 | 3,565 | 3,475 | 3,540 | 736,300 | 3,540 |
| 2017-10-03 | 3,490 | 3,530 | 3,475 | 3,515 | 679,200 | 3,515 |
| 2017-10-02 | 3,470 | 3,505 | 3,445 | 3,475 | 744,400 | 3,475 |
| 2017-09-29 | 3,400 | 3,480 | 3,385 | 3,470 | 728,000 | 3,470 |
| 2017-09-28 | 3,390 | 3,390 | 3,325 | 3,380 | 891,500 | 3,380 |
| 2017-09-27 | 3,430 | 3,440 | 3,345 | 3,365 | 980,700 | 3,365 |
| 2017-09-26 | 3,435 | 3,465 | 3,420 | 3,435 | 726,900 | 3,435 |
| 2017-09-25 | 3,500 | 3,530 | 3,415 | 3,460 | 998,600 | 3,460 |
| 2017-09-22 | 3,480 | 3,520 | 3,445 | 3,480 | 852,600 | 3,480 |
| 2017-09-21 | 3,465 | 3,500 | 3,455 | 3,480 | 714,100 | 3,480 |
| 2017-09-20 | 3,495 | 3,570 | 3,445 | 3,470 | 1,214,300 | 3,470 |
| 2017-09-19 | 3,550 | 3,550 | 3,495 | 3,525 | 857,200 | 3,525 |
| 2017-09-15 | 3,520 | 3,575 | 3,495 | 3,525 | 750,300 | 3,525 |
| 2017-09-14 | 3,540 | 3,600 | 3,530 | 3,545 | 666,600 | 3,545 |
| 2017-09-13 | 3,640 | 3,650 | 3,525 | 3,540 | 1,036,800 | 3,540 |
| 2017-09-12 | 3,610 | 3,635 | 3,570 | 3,615 | 838,300 | 3,615 |
| 2017-09-11 | 3,525 | 3,625 | 3,500 | 3,570 | 1,157,100 | 3,570 |
| 2017-09-08 | 3,450 | 3,505 | 3,440 | 3,460 | 1,055,300 | 3,460 |
| 2017-09-07 | 3,665 | 3,675 | 3,480 | 3,490 | 1,811,700 | 3,490 |
| 2017-09-06 | 3,475 | 3,695 | 3,475 | 3,675 | 1,333,200 | 3,675 |
| 2017-09-05 | 3,705 | 3,755 | 3,580 | 3,590 | 1,626,000 | 3,590 |
| 2017-09-04 | 3,840 | 3,840 | 3,685 | 3,720 | 1,328,500 | 3,720 |
| 2017-09-01 | 3,890 | 3,915 | 3,820 | 3,855 | 1,454,500 | 3,855 |
| 2017-08-31 | 3,780 | 3,840 | 3,765 | 3,835 | 1,207,200 | 3,835 |
| 2017-08-30 | 3,830 | 3,870 | 3,750 | 3,760 | 1,779,600 | 3,760 |
| 2017-08-29 | 3,705 | 3,795 | 3,685 | 3,775 | 1,671,800 | 3,775 |
| 2017-08-28 | 3,790 | 3,880 | 3,730 | 3,765 | 2,354,800 | 3,765 |
| 2017-08-25 | 3,560 | 3,710 | 3,560 | 3,705 | 2,778,000 | 3,705 |
| 2017-08-24 | 3,535 | 3,625 | 3,535 | 3,560 | 2,391,400 | 3,560 |
| 2017-08-23 | 3,515 | 3,610 | 3,475 | 3,595 | 1,821,600 | 3,595 |
| 2017-08-22 | 3,480 | 3,520 | 3,460 | 3,490 | 596,200 | 3,490 |
| 2017-08-21 | 3,500 | 3,530 | 3,455 | 3,475 | 627,200 | 3,475 |
| 2017-08-18 | 3,450 | 3,520 | 3,435 | 3,500 | 576,200 | 3,500 |
| 2017-08-17 | 3,515 | 3,540 | 3,485 | 3,505 | 750,400 | 3,505 |
| 2017-08-16 | 3,415 | 3,495 | 3,395 | 3,490 | 685,900 | 3,490 |
| 2017-08-15 | 3,380 | 3,450 | 3,350 | 3,435 | 818,300 | 3,435 |
| 2017-08-14 | 3,225 | 3,440 | 3,200 | 3,410 | 1,445,500 | 3,410 |
| 2017-08-10 | 3,315 | 3,345 | 3,200 | 3,295 | 1,719,500 | 3,295 |
| 2017-08-09 | 3,435 | 3,435 | 3,320 | 3,385 | 757,400 | 3,385 |
| 2017-08-08 | 3,485 | 3,530 | 3,465 | 3,465 | 872,900 | 3,465 |
| 2017-08-07 | 3,475 | 3,475 | 3,420 | 3,455 | 488,900 | 3,455 |
| 2017-08-04 | 3,345 | 3,420 | 3,330 | 3,410 | 413,700 | 3,410 |
| 2017-08-03 | 3,355 | 3,360 | 3,295 | 3,350 | 523,000 | 3,350 |
| 2017-08-02 | 3,360 | 3,380 | 3,330 | 3,335 | 503,500 | 3,335 |
| 2017-08-01 | 3,455 | 3,460 | 3,335 | 3,360 | 943,400 | 3,360 |
| 2017-07-31 | 3,520 | 3,520 | 3,465 | 3,470 | 582,900 | 3,470 |
| 2017-07-28 | 3,510 | 3,535 | 3,480 | 3,520 | 658,000 | 3,520 |
| 2017-07-27 | 3,500 | 3,585 | 3,490 | 3,560 | 1,246,400 | 3,560 |
| 2017-07-26 | 3,450 | 3,480 | 3,430 | 3,480 | 387,500 | 3,480 |
| 2017-07-25 | 3,485 | 3,485 | 3,430 | 3,440 | 350,300 | 3,440 |
| 2017-07-24 | 3,490 | 3,500 | 3,445 | 3,490 | 422,600 | 3,490 |
| 2017-07-21 | 3,500 | 3,520 | 3,465 | 3,485 | 346,400 | 3,485 |
| 2017-07-20 | 3,475 | 3,515 | 3,450 | 3,500 | 468,800 | 3,500 |
| 2017-07-19 | 3,355 | 3,480 | 3,355 | 3,475 | 689,000 | 3,475 |
| 2017-07-18 | 3,385 | 3,400 | 3,345 | 3,365 | 347,000 | 3,365 |
| 2017-07-14 | 3,375 | 3,425 | 3,365 | 3,415 | 359,700 | 3,415 |
| 2017-07-13 | 3,380 | 3,410 | 3,350 | 3,370 | 448,500 | 3,370 |
| 2017-07-12 | 3,455 | 3,465 | 3,380 | 3,390 | 598,800 | 3,390 |
| 2017-07-11 | 3,365 | 3,460 | 3,355 | 3,445 | 623,500 | 3,445 |
| 2017-07-10 | 3,360 | 3,370 | 3,310 | 3,350 | 426,300 | 3,350 |
| 2017-07-07 | 3,305 | 3,345 | 3,300 | 3,330 | 380,600 | 3,330 |
| 2017-07-06 | 3,360 | 3,385 | 3,315 | 3,355 | 547,300 | 3,355 |
| 2017-07-05 | 3,300 | 3,370 | 3,265 | 3,350 | 891,900 | 3,350 |
| 2017-07-04 | 3,450 | 3,460 | 3,300 | 3,325 | 1,175,200 | 3,325 |
| 2017-07-03 | 3,550 | 3,555 | 3,440 | 3,440 | 1,081,900 | 3,440 |
| 2017-06-30 | 3,505 | 3,605 | 3,455 | 3,555 | 1,698,000 | 3,555 |
| 2017-06-29 | 3,365 | 3,575 | 3,335 | 3,555 | 1,662,000 | 3,555 |
| 2017-06-28 | 3,450 | 3,480 | 3,330 | 3,340 | 1,566,500 | 3,340 |
| 2017-06-27 | 7,070 | 7,130 | 6,980 | 7,000 | 470,600 | 3,500 |
| 2017-06-26 | 6,950 | 7,070 | 6,850 | 7,060 | 525,300 | 3,530 |
| 2017-06-23 | 7,150 | 7,190 | 6,950 | 6,980 | 800,200 | 3,490 |
| 2017-06-22 | 7,210 | 7,280 | 7,170 | 7,190 | 757,400 | 3,595 |
| 2017-06-21 | 7,150 | 7,200 | 7,110 | 7,140 | 617,900 | 3,570 |
| 2017-06-20 | 7,180 | 7,210 | 7,080 | 7,120 | 636,400 | 3,560 |
| 2017-06-19 | 7,100 | 7,180 | 7,000 | 7,160 | 627,000 | 3,580 |
| 2017-06-16 | 7,120 | 7,250 | 6,930 | 7,080 | 1,107,500 | 3,540 |
| 2017-06-15 | 6,870 | 7,100 | 6,820 | 7,090 | 1,203,600 | 3,545 |
| 2017-06-14 | 6,800 | 6,970 | 6,670 | 6,870 | 1,729,200 | 3,435 |
| 2017-06-13 | 6,630 | 6,710 | 6,510 | 6,570 | 543,800 | 3,285 |
| 2017-06-12 | 6,720 | 6,720 | 6,550 | 6,560 | 714,100 | 3,280 |
| 2017-06-09 | 6,800 | 6,830 | 6,670 | 6,730 | 733,200 | 3,365 |
| 2017-06-08 | 7,090 | 7,170 | 6,840 | 6,850 | 1,347,600 | 3,425 |
| 2017-06-07 | 6,700 | 6,880 | 6,660 | 6,880 | 1,224,200 | 3,440 |
| 2017-06-06 | 6,530 | 6,630 | 6,420 | 6,630 | 767,500 | 3,315 |
| 2017-06-05 | 6,340 | 6,510 | 6,290 | 6,490 | 540,100 | 3,245 |
| 2017-06-02 | 6,490 | 6,490 | 6,310 | 6,380 | 681,100 | 3,190 |
| 2017-06-01 | 6,460 | 6,490 | 6,330 | 6,390 | 766,300 | 3,195 |
| 2017-05-31 | 6,290 | 6,390 | 6,250 | 6,350 | 805,100 | 3,175 |
| 2017-05-30 | 6,150 | 6,270 | 6,120 | 6,230 | 706,000 | 3,115 |
| 2017-05-29 | 6,040 | 6,140 | 5,980 | 6,100 | 440,100 | 3,050 |
| 2017-05-26 | 6,040 | 6,050 | 5,870 | 6,020 | 948,100 | 3,010 |
| 2017-05-25 | 6,060 | 6,170 | 6,040 | 6,140 | 433,300 | 3,070 |
| 2017-05-24 | 5,990 | 6,040 | 5,940 | 6,010 | 308,500 | 3,005 |
| 2017-05-23 | 5,950 | 6,050 | 5,950 | 5,980 | 394,800 | 2,990 |
| 2017-05-22 | 5,900 | 5,940 | 5,840 | 5,900 | 338,600 | 2,950 |
| 2017-05-19 | 5,960 | 6,010 | 5,900 | 5,950 | 392,000 | 2,975 |
| 2017-05-18 | 5,910 | 6,010 | 5,880 | 6,000 | 402,100 | 3,000 |
| 2017-05-17 | 6,130 | 6,170 | 5,960 | 5,990 | 523,200 | 2,995 |
| 2017-05-16 | 6,150 | 6,230 | 6,050 | 6,140 | 617,800 | 3,070 |
| 2017-05-15 | 5,710 | 6,100 | 5,700 | 6,080 | 993,600 | 3,040 |
| 2017-05-12 | 6,070 | 6,140 | 6,010 | 6,060 | 474,200 | 3,030 |
| 2017-05-11 | 6,190 | 6,330 | 6,130 | 6,160 | 643,700 | 3,080 |
| 2017-05-10 | 6,270 | 6,290 | 6,170 | 6,220 | 636,700 | 3,110 |
| 2017-05-09 | 6,290 | 6,400 | 6,160 | 6,180 | 1,131,000 | 3,090 |
| 2017-05-08 | 6,250 | 6,320 | 6,120 | 6,200 | 2,372,100 | 3,100 |
| 2017-05-02 | 6,140 | 6,150 | 5,530 | 5,770 | 4,377,100 | 2,885 |
| 2017-05-01 | 6,310 | 6,320 | 5,860 | 6,130 | 3,532,900 | 3,065 |
| 2017-04-28 | 6,690 | 6,700 | 6,580 | 6,670 | 749,400 | 3,335 |
| 2017-04-27 | 6,760 | 6,800 | 6,680 | 6,730 | 428,400 | 3,365 |
| 2017-04-26 | 6,700 | 6,750 | 6,620 | 6,730 | 537,600 | 3,365 |
| 2017-04-25 | 6,800 | 6,890 | 6,620 | 6,660 | 1,068,600 | 3,330 |
| 2017-04-24 | 6,690 | 6,750 | 6,600 | 6,700 | 518,200 | 3,350 |
| 2017-04-21 | 6,740 | 6,850 | 6,670 | 6,700 | 551,200 | 3,350 |
| 2017-04-20 | 6,720 | 6,940 | 6,580 | 6,770 | 1,189,500 | 3,385 |
| 2017-04-19 | 6,670 | 6,830 | 6,660 | 6,690 | 829,800 | 3,345 |
| 2017-04-18 | 6,910 | 6,910 | 6,630 | 6,740 | 1,308,400 | 3,370 |
| 2017-04-17 | 6,470 | 6,860 | 6,440 | 6,850 | 1,861,900 | 3,425 |
| 2017-04-14 | 6,400 | 6,530 | 6,300 | 6,390 | 1,654,900 | 3,195 |
| 2017-04-13 | 5,930 | 6,500 | 5,920 | 6,460 | 2,229,300 | 3,230 |
| 2017-04-12 | 5,900 | 6,040 | 5,860 | 5,940 | 1,495,500 | 2,970 |
| 2017-04-11 | 6,200 | 6,270 | 5,960 | 6,090 | 3,935,300 | 3,045 |
| 2017-04-10 | 6,150 | 6,250 | 6,120 | 6,250 | 2,710,100 | 3,125 |
| 2017-04-07 | 5,250 | 5,310 | 5,170 | 5,250 | 570,600 | 2,625 |
| 2017-04-06 | 5,210 | 5,220 | 5,100 | 5,200 | 569,900 | 2,600 |
| 2017-04-05 | 5,210 | 5,250 | 5,160 | 5,230 | 498,400 | 2,615 |
| 2017-04-04 | 5,280 | 5,300 | 5,120 | 5,200 | 618,700 | 2,600 |
| 2017-04-03 | 5,340 | 5,390 | 5,270 | 5,320 | 419,600 | 2,660 |
| 2017-03-31 | 5,310 | 5,330 | 5,250 | 5,250 | 376,100 | 2,625 |
| 2017-03-30 | 5,470 | 5,490 | 5,250 | 5,280 | 614,000 | 2,640 |
| 2017-03-29 | 5,500 | 5,560 | 5,470 | 5,490 | 459,900 | 2,745 |
| 2017-03-28 | 5,380 | 5,450 | 5,330 | 5,440 | 496,800 | 2,720 |
| 2017-03-27 | 5,310 | 5,400 | 5,270 | 5,280 | 358,300 | 2,640 |
| 2017-03-24 | 5,290 | 5,330 | 5,250 | 5,290 | 275,600 | 2,645 |
| 2017-03-23 | 5,290 | 5,300 | 5,220 | 5,290 | 395,600 | 2,645 |
| 2017-03-22 | 5,270 | 5,350 | 5,260 | 5,310 | 286,500 | 2,655 |
| 2017-03-21 | 5,340 | 5,410 | 5,340 | 5,360 | 278,500 | 2,680 |
| 2017-03-17 | 5,480 | 5,490 | 5,340 | 5,390 | 415,400 | 2,695 |
| 2017-03-16 | 5,420 | 5,520 | 5,410 | 5,500 | 302,400 | 2,750 |
| 2017-03-15 | 5,570 | 5,600 | 5,330 | 5,420 | 734,400 | 2,710 |
| 2017-03-14 | 5,680 | 5,680 | 5,570 | 5,610 | 473,600 | 2,805 |
| 2017-03-13 | 5,770 | 5,810 | 5,690 | 5,700 | 495,900 | 2,850 |
| 2017-03-10 | 5,670 | 5,770 | 5,660 | 5,760 | 516,000 | 2,880 |
| 2017-03-09 | 5,570 | 5,650 | 5,560 | 5,630 | 453,100 | 2,815 |
| 2017-03-08 | 5,510 | 5,580 | 5,500 | 5,560 | 469,500 | 2,780 |
| 2017-03-07 | 5,560 | 5,570 | 5,480 | 5,550 | 401,300 | 2,775 |
| 2017-03-06 | 5,530 | 5,610 | 5,530 | 5,570 | 464,000 | 2,785 |
| 2017-03-03 | 5,500 | 5,580 | 5,500 | 5,530 | 526,000 | 2,765 |
| 2017-03-02 | 5,550 | 5,550 | 5,430 | 5,470 | 560,500 | 2,735 |
| 2017-03-01 | 5,400 | 5,510 | 5,370 | 5,500 | 633,900 | 2,750 |
| 2017-02-28 | 5,400 | 5,480 | 5,310 | 5,330 | 661,600 | 2,665 |
| 2017-02-27 | 5,250 | 5,400 | 5,230 | 5,350 | 670,400 | 2,675 |
| 2017-02-24 | 5,300 | 5,350 | 5,210 | 5,270 | 540,200 | 2,635 |
| 2017-02-23 | 5,200 | 5,310 | 5,160 | 5,310 | 559,600 | 2,655 |
| 2017-02-22 | 5,280 | 5,290 | 5,140 | 5,200 | 537,800 | 2,600 |
| 2017-02-21 | 5,300 | 5,300 | 5,140 | 5,220 | 834,900 | 2,610 |
| 2017-02-20 | 5,370 | 5,390 | 5,290 | 5,330 | 437,100 | 2,665 |
| 2017-02-17 | 5,360 | 5,450 | 5,280 | 5,400 | 502,400 | 2,700 |
| 2017-02-16 | 5,530 | 5,570 | 5,400 | 5,420 | 581,700 | 2,710 |
| 2017-02-15 | 5,770 | 5,770 | 5,470 | 5,530 | 918,600 | 2,765 |
| 2017-02-14 | 5,780 | 5,790 | 5,670 | 5,680 | 322,700 | 2,840 |
| 2017-02-13 | 5,840 | 5,850 | 5,710 | 5,770 | 316,800 | 2,885 |
| 2017-02-10 | 5,700 | 5,780 | 5,660 | 5,770 | 413,200 | 2,885 |
| 2017-02-09 | 5,610 | 5,680 | 5,610 | 5,630 | 234,500 | 2,815 |
| 2017-02-08 | 5,650 | 5,680 | 5,600 | 5,660 | 259,800 | 2,830 |
| 2017-02-07 | 5,640 | 5,690 | 5,600 | 5,650 | 273,800 | 2,825 |
| 2017-02-06 | 5,750 | 5,750 | 5,600 | 5,650 | 323,000 | 2,825 |
| 2017-02-03 | 5,760 | 5,820 | 5,680 | 5,700 | 373,400 | 2,850 |
| 2017-02-02 | 5,700 | 5,850 | 5,670 | 5,760 | 546,200 | 2,880 |
| 2017-02-01 | 5,630 | 5,700 | 5,590 | 5,680 | 439,500 | 2,840 |
| 2017-01-31 | 5,670 | 5,690 | 5,580 | 5,600 | 412,500 | 2,800 |
| 2017-01-30 | 5,710 | 5,740 | 5,590 | 5,690 | 878,400 | 2,845 |
| 2017-01-27 | 5,850 | 5,850 | 5,690 | 5,740 | 510,700 | 2,870 |
| 2017-01-26 | 5,800 | 5,850 | 5,760 | 5,830 | 438,100 | 2,915 |
| 2017-01-25 | 5,770 | 5,810 | 5,690 | 5,740 | 443,800 | 2,870 |
| 2017-01-24 | 5,690 | 5,780 | 5,670 | 5,700 | 437,100 | 2,850 |
| 2017-01-23 | 5,860 | 5,920 | 5,720 | 5,750 | 472,500 | 2,875 |
| 2017-01-20 | 5,820 | 5,940 | 5,800 | 5,900 | 455,700 | 2,950 |
| 2017-01-19 | 5,870 | 5,950 | 5,800 | 5,820 | 563,500 | 2,910 |
| 2017-01-18 | 5,980 | 6,000 | 5,860 | 5,900 | 481,200 | 2,950 |
| 2017-01-17 | 6,030 | 6,090 | 5,980 | 6,010 | 406,300 | 3,005 |
| 2017-01-16 | 6,100 | 6,100 | 6,010 | 6,050 | 396,200 | 3,025 |
| 2017-01-13 | 5,970 | 6,120 | 5,960 | 6,090 | 561,800 | 3,045 |
| 2017-01-12 | 6,100 | 6,130 | 5,990 | 6,020 | 625,200 | 3,010 |
| 2017-01-11 | 6,300 | 6,300 | 6,120 | 6,190 | 581,700 | 3,095 |
| 2017-01-10 | 6,200 | 6,320 | 6,190 | 6,250 | 854,100 | 3,125 |
| 2017-01-06 | 6,110 | 6,200 | 6,090 | 6,150 | 520,700 | 3,075 |
| 2017-01-05 | 6,150 | 6,260 | 6,110 | 6,160 | 761,800 | 3,080 |
| 2017-01-04 | 6,190 | 6,200 | 6,080 | 6,160 | 688,100 | 3,080 |
分割・併合履歴 ： [2017-06-28]1株→2株 [2015-06-26]1株→4株