4641 (株)アルプス技研 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 | 2,241 | 2,287 | 2,216 | 2,221 | 87,700 | 2,019.09 |
| 2017-12-28 | 2,328 | 2,330 | 2,227 | 2,232 | 189,900 | 2,029.09 |
| 2017-12-27 | 2,262 | 2,336 | 2,262 | 2,324 | 119,000 | 2,112.73 |
| 2017-12-26 | 4,695 | 4,740 | 4,625 | 4,675 | 108,800 | 2,125 |
| 2017-12-25 | 4,545 | 4,680 | 4,485 | 4,665 | 113,600 | 2,120.45 |
| 2017-12-22 | 4,415 | 4,500 | 4,410 | 4,475 | 63,200 | 2,034.09 |
| 2017-12-21 | 4,450 | 4,505 | 4,370 | 4,380 | 131,500 | 1,990.91 |
| 2017-12-20 | 4,500 | 4,510 | 4,405 | 4,450 | 72,200 | 2,022.73 |
| 2017-12-19 | 4,400 | 4,505 | 4,395 | 4,500 | 99,200 | 2,045.45 |
| 2017-12-18 | 4,310 | 4,400 | 4,305 | 4,360 | 82,300 | 1,981.82 |
| 2017-12-15 | 4,235 | 4,305 | 4,180 | 4,285 | 101,800 | 1,947.73 |
| 2017-12-14 | 4,145 | 4,265 | 4,125 | 4,235 | 137,700 | 1,925 |
| 2017-12-13 | 4,310 | 4,310 | 4,090 | 4,110 | 455,400 | 1,868.18 |
| 2017-12-12 | 3,850 | 3,870 | 3,820 | 3,830 | 26,300 | 1,740.91 |
| 2017-12-11 | 3,880 | 3,880 | 3,810 | 3,845 | 22,300 | 1,747.73 |
| 2017-12-08 | 3,805 | 3,835 | 3,795 | 3,825 | 39,200 | 1,738.64 |
| 2017-12-07 | 3,755 | 3,800 | 3,745 | 3,790 | 37,400 | 1,722.73 |
| 2017-12-06 | 3,800 | 3,815 | 3,720 | 3,730 | 54,500 | 1,695.45 |
| 2017-12-05 | 3,810 | 3,850 | 3,775 | 3,840 | 44,100 | 1,745.45 |
| 2017-12-04 | 3,845 | 3,905 | 3,815 | 3,840 | 67,300 | 1,745.45 |
| 2017-12-01 | 3,760 | 3,830 | 3,760 | 3,810 | 44,100 | 1,731.82 |
| 2017-11-30 | 3,740 | 3,790 | 3,710 | 3,775 | 55,500 | 1,715.91 |
| 2017-11-29 | 3,780 | 3,790 | 3,735 | 3,765 | 47,000 | 1,711.36 |
| 2017-11-28 | 3,775 | 3,785 | 3,755 | 3,770 | 27,000 | 1,713.64 |
| 2017-11-27 | 3,805 | 3,805 | 3,770 | 3,795 | 40,100 | 1,725 |
| 2017-11-24 | 3,795 | 3,810 | 3,760 | 3,790 | 28,700 | 1,722.73 |
| 2017-11-22 | 3,790 | 3,790 | 3,740 | 3,775 | 38,100 | 1,715.91 |
| 2017-11-21 | 3,740 | 3,840 | 3,720 | 3,770 | 101,300 | 1,713.64 |
| 2017-11-20 | 3,660 | 3,745 | 3,660 | 3,740 | 59,300 | 1,700 |
| 2017-11-17 | 3,710 | 3,740 | 3,690 | 3,720 | 41,000 | 1,690.91 |
| 2017-11-16 | 3,650 | 3,720 | 3,640 | 3,700 | 42,400 | 1,681.82 |
| 2017-11-15 | 3,670 | 3,685 | 3,590 | 3,635 | 63,000 | 1,652.27 |
| 2017-11-14 | 3,730 | 3,750 | 3,695 | 3,700 | 57,600 | 1,681.82 |
| 2017-11-13 | 3,700 | 3,740 | 3,675 | 3,725 | 64,600 | 1,693.18 |
| 2017-11-10 | 3,665 | 3,745 | 3,650 | 3,680 | 73,500 | 1,672.73 |
| 2017-11-09 | 3,660 | 3,750 | 3,540 | 3,705 | 328,100 | 1,684.09 |
| 2017-11-08 | 3,945 | 3,960 | 3,875 | 3,940 | 52,700 | 1,790.91 |
| 2017-11-07 | 3,920 | 3,970 | 3,900 | 3,925 | 46,300 | 1,784.09 |
| 2017-11-06 | 3,910 | 3,925 | 3,880 | 3,890 | 32,300 | 1,768.18 |
| 2017-11-02 | 3,920 | 3,930 | 3,900 | 3,910 | 30,000 | 1,777.27 |
| 2017-11-01 | 3,900 | 3,935 | 3,840 | 3,920 | 62,500 | 1,781.82 |
| 2017-10-31 | 3,960 | 3,960 | 3,875 | 3,920 | 51,900 | 1,781.82 |
| 2017-10-30 | 3,895 | 4,020 | 3,870 | 3,920 | 86,000 | 1,781.82 |
| 2017-10-27 | 3,840 | 3,880 | 3,830 | 3,875 | 30,700 | 1,761.36 |
| 2017-10-26 | 3,800 | 3,840 | 3,795 | 3,815 | 22,800 | 1,734.09 |
| 2017-10-25 | 3,850 | 3,855 | 3,805 | 3,820 | 30,100 | 1,736.36 |
| 2017-10-24 | 3,805 | 3,815 | 3,765 | 3,805 | 43,800 | 1,729.55 |
| 2017-10-23 | 3,820 | 3,830 | 3,785 | 3,805 | 27,600 | 1,729.55 |
| 2017-10-20 | 3,760 | 3,790 | 3,735 | 3,765 | 35,600 | 1,711.36 |
| 2017-10-19 | 3,805 | 3,820 | 3,770 | 3,785 | 36,000 | 1,720.45 |
| 2017-10-18 | 3,840 | 3,845 | 3,805 | 3,825 | 29,700 | 1,738.64 |
| 2017-10-17 | 3,855 | 3,890 | 3,830 | 3,850 | 41,500 | 1,750 |
| 2017-10-16 | 3,870 | 3,870 | 3,810 | 3,820 | 33,400 | 1,736.36 |
| 2017-10-13 | 3,780 | 3,880 | 3,770 | 3,865 | 43,800 | 1,756.82 |
| 2017-10-12 | 3,805 | 3,850 | 3,805 | 3,830 | 28,000 | 1,740.91 |
| 2017-10-11 | 3,800 | 3,905 | 3,785 | 3,795 | 49,400 | 1,725 |
| 2017-10-10 | 3,750 | 3,810 | 3,750 | 3,800 | 29,900 | 1,727.27 |
| 2017-10-06 | 3,730 | 3,740 | 3,705 | 3,735 | 18,500 | 1,697.73 |
| 2017-10-05 | 3,790 | 3,810 | 3,680 | 3,685 | 46,000 | 1,675 |
| 2017-10-04 | 3,770 | 3,830 | 3,750 | 3,815 | 48,900 | 1,734.09 |
| 2017-10-03 | 3,755 | 3,790 | 3,740 | 3,765 | 50,900 | 1,711.36 |
| 2017-10-02 | 3,710 | 3,755 | 3,705 | 3,740 | 36,500 | 1,700 |
| 2017-09-29 | 3,660 | 3,720 | 3,660 | 3,705 | 34,900 | 1,684.09 |
| 2017-09-28 | 3,645 | 3,665 | 3,590 | 3,660 | 41,000 | 1,663.64 |
| 2017-09-27 | 3,635 | 3,645 | 3,605 | 3,620 | 18,600 | 1,645.45 |
| 2017-09-26 | 3,625 | 3,640 | 3,590 | 3,615 | 30,000 | 1,643.18 |
| 2017-09-25 | 3,600 | 3,630 | 3,545 | 3,595 | 55,100 | 1,634.09 |
| 2017-09-22 | 3,595 | 3,620 | 3,550 | 3,550 | 54,200 | 1,613.64 |
| 2017-09-21 | 3,615 | 3,620 | 3,545 | 3,555 | 36,700 | 1,615.91 |
| 2017-09-20 | 3,650 | 3,650 | 3,595 | 3,605 | 33,200 | 1,638.64 |
| 2017-09-19 | 3,625 | 3,665 | 3,625 | 3,650 | 40,100 | 1,659.09 |
| 2017-09-15 | 3,555 | 3,620 | 3,530 | 3,615 | 40,900 | 1,643.18 |
| 2017-09-14 | 3,580 | 3,625 | 3,565 | 3,590 | 43,800 | 1,631.82 |
| 2017-09-13 | 3,610 | 3,655 | 3,605 | 3,640 | 32,600 | 1,654.55 |
| 2017-09-12 | 3,590 | 3,655 | 3,560 | 3,650 | 54,300 | 1,659.09 |
| 2017-09-11 | 3,585 | 3,620 | 3,570 | 3,590 | 33,100 | 1,631.82 |
| 2017-09-08 | 3,490 | 3,600 | 3,490 | 3,590 | 56,700 | 1,631.82 |
| 2017-09-07 | 3,535 | 3,550 | 3,480 | 3,535 | 35,800 | 1,606.82 |
| 2017-09-06 | 3,380 | 3,540 | 3,380 | 3,495 | 48,300 | 1,588.64 |
| 2017-09-05 | 3,560 | 3,560 | 3,480 | 3,495 | 51,300 | 1,588.64 |
| 2017-09-04 | 3,580 | 3,580 | 3,500 | 3,550 | 40,200 | 1,613.64 |
| 2017-09-01 | 3,615 | 3,615 | 3,560 | 3,600 | 37,500 | 1,636.36 |
| 2017-08-31 | 3,610 | 3,610 | 3,545 | 3,590 | 35,400 | 1,631.82 |
| 2017-08-30 | 3,640 | 3,640 | 3,540 | 3,600 | 51,400 | 1,636.36 |
| 2017-08-29 | 3,570 | 3,615 | 3,545 | 3,605 | 66,900 | 1,638.64 |
| 2017-08-28 | 3,520 | 3,575 | 3,520 | 3,575 | 64,600 | 1,625 |
| 2017-08-25 | 3,530 | 3,530 | 3,480 | 3,495 | 51,600 | 1,588.64 |
| 2017-08-24 | 3,500 | 3,535 | 3,450 | 3,520 | 96,800 | 1,600 |
| 2017-08-23 | 3,400 | 3,495 | 3,395 | 3,495 | 108,900 | 1,588.64 |
| 2017-08-22 | 3,325 | 3,375 | 3,305 | 3,365 | 42,100 | 1,529.55 |
| 2017-08-21 | 3,310 | 3,375 | 3,310 | 3,325 | 42,700 | 1,511.36 |
| 2017-08-18 | 3,305 | 3,335 | 3,275 | 3,280 | 65,500 | 1,490.91 |
| 2017-08-17 | 3,325 | 3,385 | 3,320 | 3,365 | 92,000 | 1,529.55 |
| 2017-08-16 | 3,305 | 3,305 | 3,250 | 3,280 | 58,000 | 1,490.91 |
| 2017-08-15 | 3,225 | 3,305 | 3,220 | 3,290 | 83,600 | 1,495.45 |
| 2017-08-14 | 3,305 | 3,310 | 3,195 | 3,195 | 145,500 | 1,452.27 |
| 2017-08-10 | 3,500 | 3,510 | 3,345 | 3,345 | 187,900 | 1,520.45 |
| 2017-08-09 | 3,580 | 3,595 | 3,440 | 3,510 | 235,700 | 1,595.45 |
| 2017-08-08 | 3,950 | 4,030 | 3,920 | 3,945 | 100,300 | 1,793.18 |
| 2017-08-07 | 3,790 | 3,915 | 3,765 | 3,915 | 108,700 | 1,779.55 |
| 2017-08-04 | 3,675 | 3,690 | 3,650 | 3,685 | 30,700 | 1,675 |
| 2017-08-03 | 3,700 | 3,705 | 3,675 | 3,695 | 14,500 | 1,679.55 |
| 2017-08-02 | 3,670 | 3,705 | 3,665 | 3,695 | 22,500 | 1,679.55 |
| 2017-08-01 | 3,710 | 3,715 | 3,660 | 3,680 | 26,200 | 1,672.73 |
| 2017-07-31 | 3,770 | 3,770 | 3,670 | 3,680 | 35,400 | 1,672.73 |
| 2017-07-28 | 3,780 | 3,820 | 3,770 | 3,785 | 21,900 | 1,720.45 |
| 2017-07-27 | 3,750 | 3,810 | 3,730 | 3,780 | 36,000 | 1,718.18 |
| 2017-07-26 | 3,765 | 3,765 | 3,715 | 3,740 | 22,400 | 1,700 |
| 2017-07-25 | 3,750 | 3,765 | 3,735 | 3,740 | 16,200 | 1,700 |
| 2017-07-24 | 3,735 | 3,740 | 3,690 | 3,730 | 16,500 | 1,695.45 |
| 2017-07-21 | 3,780 | 3,780 | 3,735 | 3,745 | 18,400 | 1,702.27 |
| 2017-07-20 | 3,770 | 3,795 | 3,765 | 3,770 | 18,500 | 1,713.64 |
| 2017-07-19 | 3,730 | 3,785 | 3,730 | 3,760 | 32,000 | 1,709.09 |
| 2017-07-18 | 3,710 | 3,745 | 3,670 | 3,725 | 31,300 | 1,693.18 |
| 2017-07-14 | 3,700 | 3,720 | 3,660 | 3,710 | 33,900 | 1,686.36 |
| 2017-07-13 | 3,725 | 3,745 | 3,710 | 3,730 | 11,900 | 1,695.45 |
| 2017-07-12 | 3,710 | 3,730 | 3,675 | 3,705 | 24,600 | 1,684.09 |
| 2017-07-11 | 3,660 | 3,710 | 3,640 | 3,700 | 23,900 | 1,681.82 |
| 2017-07-10 | 3,710 | 3,720 | 3,670 | 3,680 | 23,900 | 1,672.73 |
| 2017-07-07 | 3,700 | 3,720 | 3,675 | 3,685 | 26,500 | 1,675 |
| 2017-07-06 | 3,725 | 3,785 | 3,720 | 3,735 | 43,600 | 1,697.73 |
| 2017-07-05 | 3,645 | 3,730 | 3,635 | 3,725 | 43,200 | 1,693.18 |
| 2017-07-04 | 3,710 | 3,725 | 3,640 | 3,645 | 53,300 | 1,656.82 |
| 2017-07-03 | 3,670 | 3,735 | 3,670 | 3,710 | 26,000 | 1,686.36 |
| 2017-06-30 | 3,740 | 3,740 | 3,640 | 3,675 | 46,800 | 1,670.45 |
| 2017-06-29 | 3,720 | 3,755 | 3,705 | 3,740 | 33,700 | 1,700 |
| 2017-06-28 | 3,750 | 3,750 | 3,685 | 3,695 | 47,000 | 1,679.55 |
| 2017-06-27 | 3,845 | 3,855 | 3,770 | 3,800 | 45,500 | 1,727.27 |
| 2017-06-26 | 3,800 | 3,825 | 3,780 | 3,820 | 19,100 | 1,736.36 |
| 2017-06-23 | 3,845 | 3,845 | 3,755 | 3,790 | 37,500 | 1,722.73 |
| 2017-06-22 | 3,800 | 3,825 | 3,800 | 3,820 | 22,900 | 1,736.36 |
| 2017-06-21 | 3,845 | 3,850 | 3,790 | 3,800 | 36,600 | 1,727.27 |
| 2017-06-20 | 3,840 | 3,855 | 3,790 | 3,855 | 44,000 | 1,752.27 |
| 2017-06-19 | 3,745 | 3,815 | 3,745 | 3,815 | 30,900 | 1,734.09 |
| 2017-06-16 | 3,755 | 3,780 | 3,700 | 3,715 | 53,000 | 1,688.64 |
| 2017-06-15 | 3,675 | 3,760 | 3,675 | 3,725 | 31,300 | 1,693.18 |
| 2017-06-14 | 3,740 | 3,760 | 3,685 | 3,690 | 30,000 | 1,677.27 |
| 2017-06-13 | 3,730 | 3,735 | 3,685 | 3,735 | 30,300 | 1,697.73 |
| 2017-06-12 | 3,735 | 3,745 | 3,695 | 3,705 | 46,400 | 1,684.09 |
| 2017-06-09 | 3,800 | 3,810 | 3,735 | 3,750 | 51,500 | 1,704.55 |
| 2017-06-08 | 3,880 | 3,880 | 3,800 | 3,805 | 36,000 | 1,729.55 |
| 2017-06-07 | 3,845 | 3,855 | 3,805 | 3,855 | 32,400 | 1,752.27 |
| 2017-06-06 | 3,850 | 3,920 | 3,820 | 3,820 | 32,600 | 1,736.36 |
| 2017-06-05 | 3,830 | 3,915 | 3,830 | 3,850 | 76,200 | 1,750 |
| 2017-06-02 | 3,825 | 3,850 | 3,805 | 3,820 | 43,800 | 1,736.36 |
| 2017-06-01 | 3,840 | 3,845 | 3,790 | 3,810 | 40,500 | 1,731.82 |
| 2017-05-31 | 3,760 | 3,815 | 3,760 | 3,805 | 25,700 | 1,729.55 |
| 2017-05-30 | 3,760 | 3,800 | 3,720 | 3,755 | 29,500 | 1,706.82 |
| 2017-05-29 | 3,755 | 3,810 | 3,755 | 3,775 | 33,100 | 1,715.91 |
| 2017-05-26 | 3,850 | 3,850 | 3,795 | 3,800 | 47,100 | 1,727.27 |
| 2017-05-25 | 3,915 | 3,915 | 3,825 | 3,830 | 49,200 | 1,740.91 |
| 2017-05-24 | 3,910 | 3,935 | 3,885 | 3,895 | 25,600 | 1,770.45 |
| 2017-05-23 | 3,845 | 3,905 | 3,840 | 3,865 | 28,000 | 1,756.82 |
| 2017-05-22 | 3,870 | 3,910 | 3,830 | 3,845 | 35,300 | 1,747.73 |
| 2017-05-19 | 3,950 | 3,950 | 3,865 | 3,890 | 33,800 | 1,768.18 |
| 2017-05-18 | 3,800 | 3,925 | 3,800 | 3,900 | 72,100 | 1,772.73 |
| 2017-05-17 | 3,940 | 3,975 | 3,920 | 3,940 | 33,900 | 1,790.91 |
| 2017-05-16 | 4,000 | 4,000 | 3,945 | 3,955 | 27,500 | 1,797.73 |
| 2017-05-15 | 3,950 | 3,980 | 3,890 | 3,950 | 46,300 | 1,795.45 |
| 2017-05-12 | 4,035 | 4,035 | 3,970 | 3,995 | 54,200 | 1,815.91 |
| 2017-05-11 | 3,950 | 4,095 | 3,925 | 4,085 | 138,800 | 1,856.82 |
| 2017-05-10 | 3,760 | 3,865 | 3,760 | 3,860 | 74,200 | 1,754.55 |
| 2017-05-09 | 3,745 | 3,760 | 3,685 | 3,740 | 46,300 | 1,700 |
| 2017-05-08 | 3,755 | 3,755 | 3,710 | 3,745 | 50,700 | 1,702.27 |
| 2017-05-02 | 3,700 | 3,750 | 3,685 | 3,690 | 47,900 | 1,677.27 |
| 2017-05-01 | 3,605 | 3,645 | 3,600 | 3,635 | 23,500 | 1,652.27 |
| 2017-04-28 | 3,650 | 3,670 | 3,580 | 3,625 | 54,300 | 1,647.73 |
| 2017-04-27 | 3,595 | 3,665 | 3,595 | 3,650 | 31,100 | 1,659.09 |
| 2017-04-26 | 3,625 | 3,640 | 3,600 | 3,625 | 34,600 | 1,647.73 |
| 2017-04-25 | 3,565 | 3,605 | 3,525 | 3,585 | 51,000 | 1,629.55 |
| 2017-04-24 | 3,560 | 3,565 | 3,495 | 3,540 | 45,800 | 1,609.09 |
| 2017-04-21 | 3,505 | 3,510 | 3,450 | 3,500 | 42,400 | 1,590.91 |
| 2017-04-20 | 3,640 | 3,645 | 3,470 | 3,485 | 52,800 | 1,584.09 |
| 2017-04-19 | 3,440 | 3,590 | 3,410 | 3,580 | 72,700 | 1,627.27 |
| 2017-04-18 | 3,460 | 3,510 | 3,425 | 3,445 | 29,800 | 1,565.91 |
| 2017-04-17 | 3,400 | 3,435 | 3,375 | 3,405 | 24,800 | 1,547.73 |
| 2017-04-14 | 3,450 | 3,515 | 3,405 | 3,410 | 47,000 | 1,550 |
| 2017-04-13 | 3,315 | 3,425 | 3,315 | 3,405 | 47,900 | 1,547.73 |
| 2017-04-12 | 3,410 | 3,420 | 3,355 | 3,385 | 37,600 | 1,538.64 |
| 2017-04-11 | 3,560 | 3,560 | 3,460 | 3,470 | 32,700 | 1,577.27 |
| 2017-04-10 | 3,580 | 3,595 | 3,500 | 3,525 | 31,100 | 1,602.27 |
| 2017-04-07 | 3,510 | 3,555 | 3,455 | 3,510 | 70,700 | 1,595.45 |
| 2017-04-06 | 3,660 | 3,700 | 3,420 | 3,520 | 97,000 | 1,600 |
| 2017-04-05 | 3,610 | 3,725 | 3,610 | 3,670 | 60,700 | 1,668.18 |
| 2017-04-04 | 3,610 | 3,725 | 3,595 | 3,605 | 111,300 | 1,638.64 |
| 2017-04-03 | 3,600 | 3,625 | 3,565 | 3,565 | 63,400 | 1,620.45 |
| 2017-03-31 | 3,645 | 3,660 | 3,595 | 3,605 | 108,000 | 1,638.64 |
| 2017-03-30 | 3,700 | 3,750 | 3,665 | 3,675 | 95,800 | 1,670.45 |
| 2017-03-29 | 3,875 | 3,915 | 3,755 | 3,785 | 89,400 | 1,720.45 |
| 2017-03-28 | 3,800 | 4,000 | 3,800 | 3,930 | 83,400 | 1,786.36 |
| 2017-03-27 | 3,825 | 3,860 | 3,770 | 3,800 | 60,100 | 1,727.27 |
| 2017-03-24 | 3,720 | 3,820 | 3,720 | 3,790 | 90,600 | 1,722.73 |
| 2017-03-23 | 3,650 | 3,755 | 3,650 | 3,745 | 75,500 | 1,702.27 |
| 2017-03-22 | 3,495 | 3,645 | 3,475 | 3,595 | 100,500 | 1,634.09 |
| 2017-03-21 | 3,340 | 3,530 | 3,340 | 3,515 | 74,400 | 1,597.73 |
| 2017-03-17 | 3,370 | 3,385 | 3,350 | 3,370 | 25,600 | 1,531.82 |
| 2017-03-16 | 3,430 | 3,435 | 3,380 | 3,385 | 45,600 | 1,538.64 |
| 2017-03-15 | 3,445 | 3,445 | 3,390 | 3,435 | 31,800 | 1,561.36 |
| 2017-03-14 | 3,455 | 3,480 | 3,420 | 3,475 | 26,500 | 1,579.55 |
| 2017-03-13 | 3,430 | 3,465 | 3,410 | 3,430 | 36,600 | 1,559.09 |
| 2017-03-10 | 3,435 | 3,470 | 3,400 | 3,450 | 54,500 | 1,568.18 |
| 2017-03-09 | 3,435 | 3,450 | 3,380 | 3,395 | 32,400 | 1,543.18 |
| 2017-03-08 | 3,380 | 3,450 | 3,350 | 3,435 | 33,500 | 1,561.36 |
| 2017-03-07 | 3,460 | 3,470 | 3,370 | 3,380 | 37,600 | 1,536.36 |
| 2017-03-06 | 3,360 | 3,455 | 3,350 | 3,435 | 44,300 | 1,561.36 |
| 2017-03-03 | 3,390 | 3,390 | 3,335 | 3,355 | 38,100 | 1,525 |
| 2017-03-02 | 3,340 | 3,430 | 3,295 | 3,390 | 110,900 | 1,540.91 |
| 2017-03-01 | 3,185 | 3,325 | 3,185 | 3,320 | 75,100 | 1,509.09 |
| 2017-02-28 | 3,120 | 3,200 | 3,120 | 3,170 | 75,600 | 1,440.91 |
| 2017-02-27 | 3,075 | 3,150 | 3,075 | 3,120 | 74,300 | 1,418.18 |
| 2017-02-24 | 3,300 | 3,300 | 3,110 | 3,145 | 121,400 | 1,429.55 |
| 2017-02-23 | 3,180 | 3,340 | 3,180 | 3,320 | 95,800 | 1,509.09 |
| 2017-02-22 | 3,120 | 3,175 | 3,105 | 3,170 | 65,500 | 1,440.91 |
| 2017-02-21 | 3,055 | 3,140 | 3,055 | 3,110 | 47,700 | 1,413.64 |
| 2017-02-20 | 3,015 | 3,065 | 2,998 | 3,055 | 54,400 | 1,388.64 |
| 2017-02-17 | 3,000 | 3,040 | 2,975 | 3,010 | 45,700 | 1,368.18 |
| 2017-02-16 | 2,984 | 3,055 | 2,936 | 2,988 | 103,100 | 1,358.18 |
| 2017-02-15 | 2,903 | 2,990 | 2,890 | 2,934 | 135,200 | 1,333.64 |
| 2017-02-14 | 2,716 | 2,810 | 2,705 | 2,803 | 68,200 | 1,274.09 |
| 2017-02-13 | 2,745 | 2,749 | 2,688 | 2,721 | 24,000 | 1,236.82 |
| 2017-02-10 | 2,681 | 2,730 | 2,672 | 2,728 | 30,300 | 1,240 |
| 2017-02-09 | 2,649 | 2,685 | 2,639 | 2,654 | 18,200 | 1,206.36 |
| 2017-02-08 | 2,652 | 2,666 | 2,621 | 2,663 | 15,800 | 1,210.45 |
| 2017-02-07 | 2,700 | 2,700 | 2,639 | 2,650 | 31,000 | 1,204.55 |
| 2017-02-06 | 2,747 | 2,762 | 2,681 | 2,729 | 35,600 | 1,240.45 |
| 2017-02-03 | 2,649 | 2,701 | 2,630 | 2,699 | 44,700 | 1,226.82 |
| 2017-02-02 | 2,634 | 2,658 | 2,606 | 2,618 | 21,000 | 1,190 |
| 2017-02-01 | 2,596 | 2,650 | 2,596 | 2,645 | 33,200 | 1,202.27 |
| 2017-01-31 | 2,577 | 2,620 | 2,561 | 2,605 | 19,600 | 1,184.09 |
| 2017-01-30 | 2,594 | 2,615 | 2,566 | 2,592 | 28,600 | 1,178.18 |
| 2017-01-27 | 2,611 | 2,658 | 2,558 | 2,626 | 66,000 | 1,193.64 |
| 2017-01-26 | 2,593 | 2,611 | 2,570 | 2,591 | 33,900 | 1,177.73 |
| 2017-01-25 | 2,529 | 2,583 | 2,529 | 2,575 | 20,300 | 1,170.45 |
| 2017-01-24 | 2,565 | 2,565 | 2,488 | 2,497 | 18,200 | 1,135 |
| 2017-01-23 | 2,570 | 2,587 | 2,538 | 2,538 | 20,600 | 1,153.64 |
| 2017-01-20 | 2,580 | 2,591 | 2,538 | 2,583 | 18,000 | 1,174.09 |
| 2017-01-19 | 2,533 | 2,584 | 2,516 | 2,580 | 17,400 | 1,172.73 |
| 2017-01-18 | 2,521 | 2,571 | 2,492 | 2,508 | 27,700 | 1,140 |
| 2017-01-17 | 2,634 | 2,634 | 2,542 | 2,544 | 23,400 | 1,156.36 |
| 2017-01-16 | 2,622 | 2,636 | 2,608 | 2,612 | 16,900 | 1,187.27 |
| 2017-01-13 | 2,586 | 2,620 | 2,581 | 2,612 | 28,200 | 1,187.27 |
| 2017-01-12 | 2,599 | 2,599 | 2,550 | 2,587 | 28,900 | 1,175.91 |
| 2017-01-11 | 2,604 | 2,635 | 2,595 | 2,597 | 26,000 | 1,180.45 |
| 2017-01-10 | 2,573 | 2,601 | 2,561 | 2,595 | 57,400 | 1,179.55 |
| 2017-01-06 | 2,515 | 2,559 | 2,515 | 2,557 | 44,600 | 1,162.27 |
| 2017-01-05 | 2,529 | 2,539 | 2,509 | 2,519 | 28,000 | 1,145 |
| 2017-01-04 | 2,508 | 2,526 | 2,499 | 2,526 | 51,000 | 1,148.18 |
分割・併合履歴 ： [2019-06-26]1株→1.1株 [2017-12-27]1株→2株 [2004-09-27]1株→1.5株 [2003-12-25]1株→1.1株 [2000-12-26]1株→1.15株 [1998-12-25]1株→1.1株 [1997-12-25]1株→1.1株 [1996-12-25]1株→1.1株
