4626 太陽ホールディングス(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 | 5,060 | 5,070 | 5,010 | 5,020 | 36,800 | 2,510 |
| 2017-12-28 | 5,020 | 5,080 | 5,020 | 5,030 | 38,800 | 2,515 |
| 2017-12-27 | 5,040 | 5,050 | 5,010 | 5,030 | 41,000 | 2,515 |
| 2017-12-26 | 5,110 | 5,110 | 5,030 | 5,040 | 38,100 | 2,520 |
| 2017-12-25 | 5,110 | 5,110 | 5,040 | 5,080 | 29,200 | 2,540 |
| 2017-12-22 | 4,995 | 5,100 | 4,985 | 5,060 | 71,800 | 2,530 |
| 2017-12-21 | 5,010 | 5,030 | 4,990 | 4,995 | 84,900 | 2,497.50 |
| 2017-12-20 | 5,010 | 5,050 | 4,990 | 5,050 | 43,100 | 2,525 |
| 2017-12-19 | 5,060 | 5,070 | 5,000 | 5,010 | 54,200 | 2,505 |
| 2017-12-18 | 5,030 | 5,070 | 5,020 | 5,050 | 88,100 | 2,525 |
| 2017-12-15 | 5,000 | 5,060 | 4,995 | 5,030 | 80,000 | 2,515 |
| 2017-12-14 | 5,040 | 5,090 | 5,010 | 5,060 | 101,300 | 2,530 |
| 2017-12-13 | 5,000 | 5,030 | 4,965 | 5,020 | 93,800 | 2,510 |
| 2017-12-12 | 5,060 | 5,060 | 4,990 | 5,000 | 56,000 | 2,500 |
| 2017-12-11 | 5,060 | 5,060 | 5,000 | 5,060 | 93,900 | 2,530 |
| 2017-12-08 | 5,000 | 5,070 | 4,990 | 5,050 | 171,200 | 2,525 |
| 2017-12-07 | 5,070 | 5,110 | 5,010 | 5,030 | 87,600 | 2,515 |
| 2017-12-06 | 5,030 | 5,070 | 5,010 | 5,040 | 110,100 | 2,520 |
| 2017-12-05 | 5,050 | 5,150 | 5,000 | 5,100 | 177,900 | 2,550 |
| 2017-12-04 | 5,100 | 5,100 | 5,010 | 5,020 | 80,000 | 2,510 |
| 2017-12-01 | 5,150 | 5,160 | 5,070 | 5,110 | 62,600 | 2,555 |
| 2017-11-30 | 5,150 | 5,160 | 5,110 | 5,140 | 64,900 | 2,570 |
| 2017-11-29 | 5,240 | 5,240 | 5,150 | 5,190 | 74,800 | 2,595 |
| 2017-11-28 | 5,250 | 5,260 | 5,160 | 5,200 | 63,700 | 2,600 |
| 2017-11-27 | 5,320 | 5,320 | 5,250 | 5,260 | 52,100 | 2,630 |
| 2017-11-24 | 5,310 | 5,360 | 5,300 | 5,320 | 57,600 | 2,660 |
| 2017-11-22 | 5,360 | 5,400 | 5,300 | 5,360 | 100,000 | 2,680 |
| 2017-11-21 | 5,300 | 5,400 | 5,300 | 5,370 | 83,000 | 2,685 |
| 2017-11-20 | 5,320 | 5,380 | 5,280 | 5,320 | 65,200 | 2,660 |
| 2017-11-17 | 5,470 | 5,490 | 5,370 | 5,400 | 136,900 | 2,700 |
| 2017-11-16 | 5,300 | 5,410 | 5,280 | 5,370 | 90,000 | 2,685 |
| 2017-11-15 | 5,550 | 5,550 | 5,280 | 5,350 | 167,500 | 2,675 |
| 2017-11-13 | 5,720 | 5,750 | 5,610 | 5,630 | 85,200 | 2,815 |
| 2017-11-10 | 5,580 | 5,680 | 5,520 | 5,620 | 111,400 | 2,810 |
| 2017-11-09 | 5,660 | 5,790 | 5,570 | 5,640 | 123,000 | 2,820 |
| 2017-11-08 | 5,510 | 5,650 | 5,500 | 5,640 | 118,400 | 2,820 |
| 2017-11-07 | 5,450 | 5,520 | 5,430 | 5,510 | 79,800 | 2,755 |
| 2017-11-06 | 5,570 | 5,570 | 5,410 | 5,440 | 90,000 | 2,720 |
| 2017-11-02 | 5,490 | 5,590 | 5,470 | 5,540 | 108,300 | 2,770 |
| 2017-11-01 | 5,500 | 5,580 | 5,430 | 5,440 | 106,700 | 2,720 |
| 2017-10-31 | 5,420 | 5,490 | 5,400 | 5,440 | 88,000 | 2,720 |
| 2017-10-30 | 5,420 | 5,450 | 5,360 | 5,420 | 106,400 | 2,710 |
| 2017-10-27 | 5,420 | 5,430 | 5,330 | 5,410 | 80,800 | 2,705 |
| 2017-10-26 | 5,320 | 5,400 | 5,310 | 5,360 | 61,000 | 2,680 |
| 2017-10-25 | 5,430 | 5,450 | 5,330 | 5,330 | 84,500 | 2,665 |
| 2017-10-24 | 5,270 | 5,380 | 5,270 | 5,360 | 71,200 | 2,680 |
| 2017-10-23 | 5,350 | 5,380 | 5,300 | 5,340 | 61,300 | 2,670 |
| 2017-10-20 | 5,250 | 5,310 | 5,250 | 5,270 | 60,800 | 2,635 |
| 2017-10-19 | 5,320 | 5,360 | 5,280 | 5,300 | 61,700 | 2,650 |
| 2017-10-18 | 5,290 | 5,330 | 5,260 | 5,320 | 58,800 | 2,660 |
| 2017-10-17 | 5,280 | 5,340 | 5,270 | 5,340 | 61,200 | 2,670 |
| 2017-10-16 | 5,290 | 5,320 | 5,250 | 5,260 | 53,900 | 2,630 |
| 2017-10-13 | 5,160 | 5,340 | 5,160 | 5,330 | 101,200 | 2,665 |
| 2017-10-12 | 5,250 | 5,270 | 5,200 | 5,210 | 49,300 | 2,605 |
| 2017-10-11 | 5,270 | 5,290 | 5,190 | 5,210 | 42,900 | 2,605 |
| 2017-10-10 | 5,220 | 5,310 | 5,190 | 5,300 | 49,900 | 2,650 |
| 2017-10-06 | 5,280 | 5,300 | 5,210 | 5,240 | 28,400 | 2,620 |
| 2017-10-05 | 5,290 | 5,290 | 5,230 | 5,240 | 37,500 | 2,620 |
| 2017-10-04 | 5,220 | 5,290 | 5,200 | 5,270 | 60,100 | 2,635 |
| 2017-10-03 | 5,200 | 5,230 | 5,150 | 5,190 | 61,400 | 2,595 |
| 2017-10-02 | 5,230 | 5,230 | 5,150 | 5,170 | 72,200 | 2,585 |
| 2017-09-29 | 5,270 | 5,280 | 5,230 | 5,240 | 48,800 | 2,620 |
| 2017-09-28 | 5,220 | 5,280 | 5,210 | 5,280 | 61,900 | 2,640 |
| 2017-09-27 | 5,180 | 5,230 | 5,120 | 5,220 | 74,400 | 2,610 |
| 2017-09-26 | 5,230 | 5,280 | 5,220 | 5,270 | 66,500 | 2,635 |
| 2017-09-25 | 5,200 | 5,220 | 5,170 | 5,200 | 66,800 | 2,600 |
| 2017-09-22 | 5,250 | 5,270 | 5,180 | 5,190 | 50,200 | 2,595 |
| 2017-09-21 | 5,310 | 5,340 | 5,210 | 5,250 | 98,100 | 2,625 |
| 2017-09-20 | 5,390 | 5,410 | 5,270 | 5,270 | 81,500 | 2,635 |
| 2017-09-19 | 5,300 | 5,390 | 5,280 | 5,380 | 103,200 | 2,690 |
| 2017-09-15 | 5,290 | 5,330 | 5,230 | 5,290 | 75,800 | 2,645 |
| 2017-09-14 | 5,300 | 5,320 | 5,200 | 5,260 | 95,100 | 2,630 |
| 2017-09-13 | 5,360 | 5,360 | 5,220 | 5,290 | 95,500 | 2,645 |
| 2017-09-12 | 5,400 | 5,420 | 5,300 | 5,320 | 56,700 | 2,660 |
| 2017-09-11 | 5,370 | 5,380 | 5,320 | 5,360 | 63,500 | 2,680 |
| 2017-09-08 | 5,240 | 5,320 | 5,210 | 5,300 | 57,900 | 2,650 |
| 2017-09-07 | 5,250 | 5,300 | 5,230 | 5,290 | 41,500 | 2,645 |
| 2017-09-06 | 5,110 | 5,230 | 5,090 | 5,220 | 68,300 | 2,610 |
| 2017-09-05 | 5,310 | 5,320 | 5,190 | 5,200 | 64,600 | 2,600 |
| 2017-09-04 | 5,480 | 5,490 | 5,340 | 5,340 | 59,200 | 2,670 |
| 2017-09-01 | 5,530 | 5,530 | 5,460 | 5,500 | 49,300 | 2,750 |
| 2017-08-31 | 5,470 | 5,530 | 5,460 | 5,500 | 53,300 | 2,750 |
| 2017-08-30 | 5,420 | 5,480 | 5,390 | 5,470 | 40,800 | 2,735 |
| 2017-08-29 | 5,380 | 5,440 | 5,370 | 5,420 | 27,400 | 2,710 |
| 2017-08-28 | 5,360 | 5,430 | 5,360 | 5,420 | 31,900 | 2,710 |
| 2017-08-25 | 5,340 | 5,440 | 5,330 | 5,420 | 40,100 | 2,710 |
| 2017-08-24 | 5,320 | 5,400 | 5,290 | 5,380 | 27,000 | 2,690 |
| 2017-08-23 | 5,400 | 5,400 | 5,310 | 5,330 | 35,600 | 2,665 |
| 2017-08-22 | 5,270 | 5,350 | 5,250 | 5,350 | 32,600 | 2,675 |
| 2017-08-21 | 5,230 | 5,290 | 5,210 | 5,290 | 33,100 | 2,645 |
| 2017-08-18 | 5,300 | 5,320 | 5,260 | 5,270 | 37,300 | 2,635 |
| 2017-08-17 | 5,280 | 5,370 | 5,270 | 5,350 | 40,000 | 2,675 |
| 2017-08-16 | 5,320 | 5,370 | 5,290 | 5,340 | 31,800 | 2,670 |
| 2017-08-15 | 5,300 | 5,360 | 5,290 | 5,330 | 51,300 | 2,665 |
| 2017-08-14 | 5,250 | 5,310 | 5,230 | 5,240 | 63,700 | 2,620 |
| 2017-08-10 | 5,300 | 5,350 | 5,250 | 5,290 | 62,300 | 2,645 |
| 2017-08-09 | 5,450 | 5,450 | 5,330 | 5,340 | 46,500 | 2,670 |
| 2017-08-08 | 5,360 | 5,480 | 5,360 | 5,460 | 100,800 | 2,730 |
| 2017-08-07 | 5,380 | 5,530 | 5,380 | 5,510 | 104,000 | 2,755 |
| 2017-08-04 | 5,420 | 5,420 | 5,350 | 5,380 | 47,600 | 2,690 |
| 2017-08-03 | 5,420 | 5,480 | 5,400 | 5,450 | 86,600 | 2,725 |
| 2017-08-02 | 5,200 | 5,450 | 5,190 | 5,420 | 137,600 | 2,710 |
| 2017-08-01 | 5,240 | 5,320 | 5,110 | 5,150 | 155,000 | 2,575 |
| 2017-07-31 | 5,080 | 5,240 | 5,000 | 5,240 | 200,200 | 2,620 |
| 2017-07-28 | 5,020 | 5,020 | 4,920 | 4,955 | 82,100 | 2,477.50 |
| 2017-07-27 | 5,000 | 5,030 | 4,980 | 5,020 | 59,900 | 2,510 |
| 2017-07-26 | 5,000 | 5,030 | 4,980 | 5,000 | 50,200 | 2,500 |
| 2017-07-25 | 4,965 | 5,040 | 4,965 | 5,000 | 57,600 | 2,500 |
| 2017-07-24 | 5,010 | 5,010 | 4,930 | 4,970 | 50,900 | 2,485 |
| 2017-07-21 | 5,000 | 5,060 | 5,000 | 5,050 | 54,700 | 2,525 |
| 2017-07-20 | 4,990 | 5,030 | 4,965 | 5,020 | 45,800 | 2,510 |
| 2017-07-19 | 4,990 | 5,030 | 4,975 | 4,990 | 70,400 | 2,495 |
| 2017-07-18 | 4,975 | 4,985 | 4,940 | 4,970 | 121,200 | 2,485 |
| 2017-07-14 | 5,040 | 5,080 | 5,000 | 5,020 | 63,300 | 2,510 |
| 2017-07-13 | 5,070 | 5,090 | 5,030 | 5,040 | 37,500 | 2,520 |
| 2017-07-12 | 5,060 | 5,140 | 5,040 | 5,060 | 55,800 | 2,530 |
| 2017-07-11 | 5,030 | 5,120 | 5,030 | 5,120 | 59,700 | 2,560 |
| 2017-07-10 | 4,980 | 5,020 | 4,955 | 4,990 | 50,600 | 2,495 |
| 2017-07-07 | 4,900 | 5,010 | 4,900 | 4,980 | 44,900 | 2,490 |
| 2017-07-06 | 4,950 | 4,965 | 4,915 | 4,915 | 47,000 | 2,457.50 |
| 2017-07-05 | 4,990 | 5,000 | 4,895 | 4,965 | 77,900 | 2,482.50 |
| 2017-07-04 | 5,070 | 5,080 | 4,940 | 4,950 | 65,600 | 2,475 |
| 2017-07-03 | 5,030 | 5,060 | 5,000 | 5,010 | 59,300 | 2,505 |
| 2017-06-30 | 5,050 | 5,080 | 5,020 | 5,050 | 46,600 | 2,525 |
| 2017-06-29 | 5,110 | 5,130 | 5,100 | 5,120 | 30,800 | 2,560 |
| 2017-06-28 | 5,110 | 5,130 | 5,040 | 5,060 | 54,900 | 2,530 |
| 2017-06-27 | 5,150 | 5,160 | 5,090 | 5,110 | 28,900 | 2,555 |
| 2017-06-26 | 5,050 | 5,140 | 5,040 | 5,110 | 32,300 | 2,555 |
| 2017-06-23 | 5,160 | 5,160 | 5,040 | 5,050 | 31,900 | 2,525 |
| 2017-06-22 | 5,100 | 5,170 | 5,070 | 5,160 | 45,600 | 2,580 |
| 2017-06-21 | 5,030 | 5,090 | 5,020 | 5,050 | 50,400 | 2,525 |
| 2017-06-20 | 5,050 | 5,150 | 5,050 | 5,130 | 49,300 | 2,565 |
| 2017-06-19 | 5,020 | 5,070 | 5,020 | 5,030 | 29,000 | 2,515 |
| 2017-06-16 | 4,995 | 5,060 | 4,990 | 5,060 | 79,300 | 2,530 |
| 2017-06-15 | 4,955 | 5,010 | 4,925 | 4,975 | 72,300 | 2,487.50 |
| 2017-06-14 | 5,030 | 5,050 | 4,990 | 4,995 | 26,400 | 2,497.50 |
| 2017-06-13 | 5,030 | 5,030 | 4,985 | 5,000 | 27,400 | 2,500 |
| 2017-06-12 | 4,985 | 5,050 | 4,965 | 5,010 | 33,400 | 2,505 |
| 2017-06-09 | 4,970 | 5,030 | 4,955 | 5,010 | 43,300 | 2,505 |
| 2017-06-08 | 5,060 | 5,070 | 4,990 | 5,010 | 42,800 | 2,505 |
| 2017-06-07 | 5,000 | 5,040 | 4,980 | 5,030 | 43,100 | 2,515 |
| 2017-06-06 | 5,000 | 5,060 | 4,995 | 5,020 | 59,400 | 2,510 |
| 2017-06-05 | 4,965 | 5,050 | 4,955 | 5,000 | 45,600 | 2,500 |
| 2017-06-02 | 5,000 | 5,050 | 4,995 | 5,030 | 51,400 | 2,515 |
| 2017-06-01 | 4,925 | 5,000 | 4,920 | 4,990 | 52,900 | 2,495 |
| 2017-05-31 | 4,860 | 4,930 | 4,850 | 4,910 | 44,700 | 2,455 |
| 2017-05-30 | 4,825 | 4,865 | 4,795 | 4,865 | 45,000 | 2,432.50 |
| 2017-05-29 | 4,850 | 4,855 | 4,815 | 4,820 | 38,800 | 2,410 |
| 2017-05-26 | 4,820 | 4,855 | 4,795 | 4,805 | 59,500 | 2,402.50 |
| 2017-05-25 | 4,885 | 4,885 | 4,795 | 4,820 | 100,300 | 2,410 |
| 2017-05-24 | 4,900 | 4,915 | 4,835 | 4,895 | 142,800 | 2,447.50 |
| 2017-05-23 | 4,815 | 4,855 | 4,790 | 4,845 | 72,800 | 2,422.50 |
| 2017-05-22 | 4,720 | 4,790 | 4,720 | 4,790 | 57,700 | 2,395 |
| 2017-05-19 | 4,740 | 4,785 | 4,730 | 4,765 | 92,300 | 2,382.50 |
| 2017-05-18 | 4,775 | 4,805 | 4,710 | 4,745 | 126,500 | 2,372.50 |
| 2017-05-17 | 4,825 | 4,880 | 4,825 | 4,860 | 87,700 | 2,430 |
| 2017-05-16 | 4,855 | 4,895 | 4,850 | 4,895 | 56,800 | 2,447.50 |
| 2017-05-15 | 4,900 | 4,905 | 4,830 | 4,870 | 78,400 | 2,435 |
| 2017-05-12 | 5,010 | 5,020 | 4,935 | 4,955 | 61,500 | 2,477.50 |
| 2017-05-11 | 4,895 | 5,070 | 4,870 | 5,050 | 113,600 | 2,525 |
| 2017-05-10 | 4,850 | 4,885 | 4,815 | 4,845 | 104,500 | 2,422.50 |
| 2017-05-09 | 4,845 | 4,895 | 4,820 | 4,875 | 92,100 | 2,437.50 |
| 2017-05-08 | 4,800 | 4,870 | 4,755 | 4,845 | 190,500 | 2,422.50 |
| 2017-05-02 | 4,890 | 4,940 | 4,830 | 4,915 | 147,900 | 2,457.50 |
| 2017-05-01 | 4,935 | 5,010 | 4,925 | 5,010 | 34,500 | 2,505 |
| 2017-04-28 | 5,000 | 5,020 | 4,950 | 4,980 | 39,000 | 2,490 |
| 2017-04-27 | 4,945 | 5,000 | 4,890 | 4,985 | 44,400 | 2,492.50 |
| 2017-04-26 | 4,890 | 4,935 | 4,870 | 4,930 | 30,300 | 2,465 |
| 2017-04-25 | 4,785 | 4,840 | 4,745 | 4,835 | 39,400 | 2,417.50 |
| 2017-04-24 | 4,815 | 4,820 | 4,720 | 4,745 | 43,600 | 2,372.50 |
| 2017-04-21 | 4,715 | 4,735 | 4,665 | 4,710 | 46,600 | 2,355 |
| 2017-04-20 | 4,655 | 4,700 | 4,610 | 4,660 | 44,000 | 2,330 |
| 2017-04-19 | 4,560 | 4,635 | 4,560 | 4,610 | 53,200 | 2,305 |
| 2017-04-18 | 4,590 | 4,625 | 4,560 | 4,590 | 35,300 | 2,295 |
| 2017-04-17 | 4,515 | 4,550 | 4,485 | 4,530 | 36,500 | 2,265 |
| 2017-04-14 | 4,570 | 4,575 | 4,525 | 4,530 | 43,200 | 2,265 |
| 2017-04-13 | 4,575 | 4,615 | 4,510 | 4,540 | 51,500 | 2,270 |
| 2017-04-12 | 4,645 | 4,645 | 4,560 | 4,590 | 43,800 | 2,295 |
| 2017-04-11 | 4,715 | 4,725 | 4,665 | 4,680 | 25,500 | 2,340 |
| 2017-04-10 | 4,715 | 4,735 | 4,695 | 4,715 | 27,900 | 2,357.50 |
| 2017-04-07 | 4,660 | 4,730 | 4,615 | 4,655 | 58,100 | 2,327.50 |
| 2017-04-06 | 4,675 | 4,695 | 4,605 | 4,605 | 45,000 | 2,302.50 |
| 2017-04-05 | 4,695 | 4,760 | 4,670 | 4,705 | 43,600 | 2,352.50 |
| 2017-04-04 | 4,825 | 4,825 | 4,685 | 4,695 | 69,900 | 2,347.50 |
| 2017-04-03 | 4,900 | 4,905 | 4,810 | 4,840 | 53,400 | 2,420 |
| 2017-03-31 | 4,935 | 5,000 | 4,865 | 4,865 | 55,400 | 2,432.50 |
| 2017-03-30 | 4,960 | 4,990 | 4,905 | 4,905 | 45,500 | 2,452.50 |
| 2017-03-29 | 4,975 | 5,010 | 4,955 | 4,990 | 37,100 | 2,495 |
| 2017-03-28 | 4,955 | 5,030 | 4,945 | 5,030 | 62,000 | 2,515 |
| 2017-03-27 | 4,895 | 4,955 | 4,835 | 4,940 | 52,800 | 2,470 |
| 2017-03-24 | 4,950 | 5,040 | 4,950 | 5,000 | 31,400 | 2,500 |
| 2017-03-23 | 4,900 | 4,925 | 4,865 | 4,915 | 43,600 | 2,457.50 |
| 2017-03-22 | 5,000 | 5,010 | 4,935 | 4,935 | 41,300 | 2,467.50 |
| 2017-03-21 | 5,050 | 5,090 | 5,000 | 5,090 | 31,200 | 2,545 |
| 2017-03-17 | 5,020 | 5,070 | 5,010 | 5,050 | 29,000 | 2,525 |
| 2017-03-16 | 5,020 | 5,070 | 5,010 | 5,050 | 41,300 | 2,525 |
| 2017-03-15 | 5,080 | 5,080 | 5,000 | 5,050 | 46,800 | 2,525 |
| 2017-03-14 | 5,110 | 5,150 | 5,090 | 5,090 | 34,500 | 2,545 |
| 2017-03-13 | 5,080 | 5,160 | 5,060 | 5,160 | 51,600 | 2,580 |
| 2017-03-10 | 5,050 | 5,100 | 5,040 | 5,080 | 60,600 | 2,540 |
| 2017-03-09 | 4,950 | 5,050 | 4,945 | 5,030 | 53,200 | 2,515 |
| 2017-03-08 | 4,955 | 4,960 | 4,890 | 4,920 | 43,700 | 2,460 |
| 2017-03-07 | 4,940 | 4,970 | 4,900 | 4,935 | 44,800 | 2,467.50 |
| 2017-03-06 | 4,910 | 4,990 | 4,910 | 4,945 | 51,700 | 2,472.50 |
| 2017-03-03 | 4,890 | 4,945 | 4,880 | 4,905 | 38,000 | 2,452.50 |
| 2017-03-02 | 5,000 | 5,040 | 4,945 | 4,955 | 68,700 | 2,477.50 |
| 2017-03-01 | 4,830 | 4,915 | 4,780 | 4,905 | 708,100 | 2,452.50 |
| 2017-02-28 | 4,845 | 4,885 | 4,795 | 4,825 | 168,200 | 2,412.50 |
| 2017-02-27 | 4,750 | 4,830 | 4,740 | 4,810 | 67,400 | 2,405 |
| 2017-02-24 | 4,810 | 4,830 | 4,765 | 4,815 | 31,800 | 2,407.50 |
| 2017-02-23 | 4,830 | 4,905 | 4,765 | 4,830 | 55,700 | 2,415 |
| 2017-02-22 | 4,805 | 4,820 | 4,750 | 4,795 | 39,100 | 2,397.50 |
| 2017-02-21 | 4,800 | 4,810 | 4,715 | 4,770 | 77,000 | 2,385 |
| 2017-02-20 | 4,770 | 4,805 | 4,705 | 4,775 | 39,600 | 2,387.50 |
| 2017-02-17 | 4,850 | 4,865 | 4,790 | 4,805 | 41,900 | 2,402.50 |
| 2017-02-16 | 4,870 | 4,900 | 4,830 | 4,865 | 66,400 | 2,432.50 |
| 2017-02-15 | 4,795 | 4,870 | 4,785 | 4,800 | 74,900 | 2,400 |
| 2017-02-14 | 4,775 | 4,800 | 4,740 | 4,740 | 42,800 | 2,370 |
| 2017-02-13 | 4,780 | 4,780 | 4,670 | 4,750 | 58,700 | 2,375 |
| 2017-02-10 | 4,680 | 4,750 | 4,675 | 4,750 | 55,200 | 2,375 |
| 2017-02-09 | 4,620 | 4,670 | 4,610 | 4,645 | 26,000 | 2,322.50 |
| 2017-02-08 | 4,575 | 4,655 | 4,575 | 4,645 | 41,500 | 2,322.50 |
| 2017-02-07 | 4,600 | 4,625 | 4,550 | 4,605 | 26,300 | 2,302.50 |
| 2017-02-06 | 4,655 | 4,655 | 4,585 | 4,630 | 24,200 | 2,315 |
| 2017-02-03 | 4,665 | 4,670 | 4,585 | 4,595 | 57,000 | 2,297.50 |
| 2017-02-02 | 4,680 | 4,680 | 4,585 | 4,605 | 52,700 | 2,302.50 |
| 2017-02-01 | 4,550 | 4,660 | 4,535 | 4,650 | 48,800 | 2,325 |
| 2017-01-31 | 4,550 | 4,590 | 4,530 | 4,565 | 58,300 | 2,282.50 |
| 2017-01-30 | 4,640 | 4,640 | 4,565 | 4,600 | 67,600 | 2,300 |
| 2017-01-27 | 4,655 | 4,655 | 4,595 | 4,645 | 108,400 | 2,322.50 |
| 2017-01-26 | 4,970 | 4,970 | 4,590 | 4,660 | 356,700 | 2,330 |
| 2017-01-25 | 4,980 | 5,200 | 4,960 | 5,070 | 160,800 | 2,535 |
| 2017-01-24 | 4,755 | 4,930 | 4,755 | 4,920 | 143,000 | 2,460 |
| 2017-01-23 | 4,680 | 4,725 | 4,630 | 4,705 | 35,700 | 2,352.50 |
| 2017-01-20 | 4,585 | 4,685 | 4,585 | 4,635 | 43,000 | 2,317.50 |
| 2017-01-19 | 4,655 | 4,680 | 4,600 | 4,605 | 32,800 | 2,302.50 |
| 2017-01-18 | 4,575 | 4,625 | 4,465 | 4,620 | 85,000 | 2,310 |
| 2017-01-17 | 4,615 | 4,700 | 4,610 | 4,640 | 44,900 | 2,320 |
| 2017-01-16 | 4,690 | 4,715 | 4,620 | 4,670 | 26,400 | 2,335 |
| 2017-01-13 | 4,715 | 4,725 | 4,700 | 4,720 | 30,600 | 2,360 |
| 2017-01-12 | 4,730 | 4,735 | 4,705 | 4,715 | 39,800 | 2,357.50 |
| 2017-01-11 | 4,720 | 4,740 | 4,690 | 4,725 | 35,100 | 2,362.50 |
| 2017-01-10 | 4,685 | 4,810 | 4,685 | 4,765 | 79,800 | 2,382.50 |
| 2017-01-06 | 4,640 | 4,690 | 4,640 | 4,685 | 27,700 | 2,342.50 |
| 2017-01-05 | 4,695 | 4,695 | 4,630 | 4,695 | 32,900 | 2,347.50 |
| 2017-01-04 | 4,615 | 4,720 | 4,600 | 4,705 | 70,000 | 2,352.50 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2007-03-27]1株→2株 [2000-03-28]1株→1.2株 [1999-03-26]1株→1.2株 [1992-03-26]1株→1.25株 [1991-03-26]1株→1.2株
