4671 (株)ファルコホールディングス 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 | 1,795 | 1,797 | 1,790 | 1,796 | 7,600 | 1,796 |
| 2017-12-28 | 1,797 | 1,818 | 1,786 | 1,788 | 27,300 | 1,788 |
| 2017-12-27 | 1,793 | 1,799 | 1,789 | 1,795 | 6,800 | 1,795 |
| 2017-12-26 | 1,785 | 1,797 | 1,783 | 1,793 | 9,600 | 1,793 |
| 2017-12-25 | 1,783 | 1,789 | 1,782 | 1,785 | 7,200 | 1,785 |
| 2017-12-22 | 1,780 | 1,790 | 1,770 | 1,783 | 8,900 | 1,783 |
| 2017-12-21 | 1,769 | 1,780 | 1,731 | 1,778 | 11,200 | 1,778 |
| 2017-12-20 | 1,764 | 1,779 | 1,764 | 1,768 | 9,300 | 1,768 |
| 2017-12-19 | 1,793 | 1,793 | 1,757 | 1,763 | 8,600 | 1,763 |
| 2017-12-18 | 1,775 | 1,775 | 1,762 | 1,773 | 8,300 | 1,773 |
| 2017-12-15 | 1,777 | 1,777 | 1,701 | 1,766 | 14,300 | 1,766 |
| 2017-12-14 | 1,734 | 1,787 | 1,732 | 1,782 | 25,200 | 1,782 |
| 2017-12-13 | 1,730 | 1,733 | 1,721 | 1,729 | 6,000 | 1,729 |
| 2017-12-12 | 1,731 | 1,737 | 1,727 | 1,727 | 5,500 | 1,727 |
| 2017-12-11 | 1,728 | 1,740 | 1,723 | 1,731 | 12,300 | 1,731 |
| 2017-12-08 | 1,692 | 1,727 | 1,692 | 1,726 | 20,100 | 1,726 |
| 2017-12-07 | 1,718 | 1,738 | 1,718 | 1,726 | 18,100 | 1,726 |
| 2017-12-06 | 1,703 | 1,726 | 1,698 | 1,709 | 26,000 | 1,709 |
| 2017-12-05 | 1,702 | 1,710 | 1,693 | 1,703 | 14,200 | 1,703 |
| 2017-12-04 | 1,719 | 1,732 | 1,715 | 1,715 | 9,900 | 1,715 |
| 2017-12-01 | 1,727 | 1,729 | 1,712 | 1,719 | 13,300 | 1,719 |
| 2017-11-30 | 1,723 | 1,742 | 1,721 | 1,725 | 22,700 | 1,725 |
| 2017-11-29 | 1,739 | 1,747 | 1,722 | 1,733 | 10,600 | 1,733 |
| 2017-11-28 | 1,726 | 1,741 | 1,711 | 1,723 | 15,600 | 1,723 |
| 2017-11-27 | 1,737 | 1,741 | 1,730 | 1,730 | 11,000 | 1,730 |
| 2017-11-24 | 1,734 | 1,745 | 1,727 | 1,737 | 18,600 | 1,737 |
| 2017-11-22 | 1,740 | 1,748 | 1,735 | 1,737 | 10,500 | 1,737 |
| 2017-11-21 | 1,734 | 1,744 | 1,734 | 1,737 | 10,800 | 1,737 |
| 2017-11-20 | 1,752 | 1,753 | 1,732 | 1,734 | 14,900 | 1,734 |
| 2017-11-17 | 1,751 | 1,768 | 1,744 | 1,747 | 10,100 | 1,747 |
| 2017-11-16 | 1,738 | 1,773 | 1,734 | 1,751 | 9,400 | 1,751 |
| 2017-11-15 | 1,778 | 1,778 | 1,734 | 1,739 | 15,000 | 1,739 |
| 2017-11-13 | 1,757 | 1,770 | 1,748 | 1,760 | 11,900 | 1,760 |
| 2017-11-10 | 1,798 | 1,798 | 1,768 | 1,780 | 9,200 | 1,780 |
| 2017-11-09 | 1,770 | 1,798 | 1,759 | 1,786 | 16,300 | 1,786 |
| 2017-11-08 | 1,775 | 1,778 | 1,751 | 1,772 | 13,800 | 1,772 |
| 2017-11-07 | 1,762 | 1,775 | 1,755 | 1,770 | 9,200 | 1,770 |
| 2017-11-06 | 1,775 | 1,785 | 1,767 | 1,770 | 9,000 | 1,770 |
| 2017-11-02 | 1,785 | 1,785 | 1,760 | 1,784 | 7,200 | 1,784 |
| 2017-11-01 | 1,781 | 1,786 | 1,762 | 1,785 | 10,000 | 1,785 |
| 2017-10-31 | 1,757 | 1,771 | 1,751 | 1,771 | 9,200 | 1,771 |
| 2017-10-30 | 1,762 | 1,775 | 1,749 | 1,770 | 21,700 | 1,770 |
| 2017-10-27 | 1,760 | 1,782 | 1,752 | 1,755 | 10,600 | 1,755 |
| 2017-10-26 | 1,754 | 1,764 | 1,747 | 1,752 | 9,300 | 1,752 |
| 2017-10-25 | 1,800 | 1,800 | 1,754 | 1,754 | 14,300 | 1,754 |
| 2017-10-24 | 1,755 | 1,795 | 1,755 | 1,789 | 16,300 | 1,789 |
| 2017-10-23 | 1,780 | 1,780 | 1,748 | 1,755 | 13,500 | 1,755 |
| 2017-10-20 | 1,765 | 1,791 | 1,747 | 1,770 | 17,000 | 1,770 |
| 2017-10-19 | 1,797 | 1,800 | 1,758 | 1,766 | 18,500 | 1,766 |
| 2017-10-18 | 1,800 | 1,831 | 1,789 | 1,810 | 31,700 | 1,810 |
| 2017-10-17 | 1,790 | 1,805 | 1,764 | 1,797 | 19,800 | 1,797 |
| 2017-10-16 | 1,739 | 1,819 | 1,730 | 1,799 | 50,500 | 1,799 |
| 2017-10-13 | 1,700 | 1,747 | 1,693 | 1,744 | 27,500 | 1,744 |
| 2017-10-12 | 1,699 | 1,704 | 1,687 | 1,695 | 10,900 | 1,695 |
| 2017-10-11 | 1,700 | 1,702 | 1,680 | 1,686 | 10,200 | 1,686 |
| 2017-10-10 | 1,655 | 1,707 | 1,651 | 1,699 | 27,200 | 1,699 |
| 2017-10-06 | 1,700 | 1,713 | 1,653 | 1,659 | 35,900 | 1,659 |
| 2017-10-05 | 1,725 | 1,725 | 1,682 | 1,695 | 14,300 | 1,695 |
| 2017-10-04 | 1,750 | 1,750 | 1,717 | 1,725 | 12,700 | 1,725 |
| 2017-10-03 | 1,759 | 1,759 | 1,740 | 1,745 | 18,800 | 1,745 |
| 2017-10-02 | 1,754 | 1,763 | 1,695 | 1,719 | 40,700 | 1,719 |
| 2017-09-29 | 1,692 | 1,747 | 1,691 | 1,747 | 43,600 | 1,747 |
| 2017-09-28 | 1,653 | 1,692 | 1,653 | 1,692 | 31,100 | 1,692 |
| 2017-09-27 | 1,644 | 1,658 | 1,629 | 1,646 | 67,500 | 1,646 |
| 2017-09-26 | 1,634 | 1,673 | 1,633 | 1,669 | 140,500 | 1,669 |
| 2017-09-25 | 1,617 | 1,633 | 1,617 | 1,629 | 65,400 | 1,629 |
| 2017-09-22 | 1,621 | 1,626 | 1,611 | 1,611 | 39,900 | 1,611 |
| 2017-09-21 | 1,640 | 1,640 | 1,623 | 1,626 | 36,900 | 1,626 |
| 2017-09-20 | 1,635 | 1,643 | 1,626 | 1,632 | 25,000 | 1,632 |
| 2017-09-19 | 1,634 | 1,643 | 1,632 | 1,640 | 25,000 | 1,640 |
| 2017-09-15 | 1,614 | 1,633 | 1,614 | 1,630 | 23,600 | 1,630 |
| 2017-09-14 | 1,620 | 1,622 | 1,610 | 1,614 | 13,800 | 1,614 |
| 2017-09-13 | 1,609 | 1,628 | 1,609 | 1,620 | 18,600 | 1,620 |
| 2017-09-12 | 1,605 | 1,609 | 1,591 | 1,604 | 21,200 | 1,604 |
| 2017-09-11 | 1,578 | 1,613 | 1,575 | 1,587 | 49,700 | 1,587 |
| 2017-09-08 | 1,560 | 1,582 | 1,560 | 1,573 | 36,300 | 1,573 |
| 2017-09-07 | 1,567 | 1,577 | 1,565 | 1,571 | 11,600 | 1,571 |
| 2017-09-06 | 1,553 | 1,565 | 1,546 | 1,560 | 11,300 | 1,560 |
| 2017-09-05 | 1,574 | 1,586 | 1,556 | 1,558 | 23,600 | 1,558 |
| 2017-09-04 | 1,590 | 1,590 | 1,571 | 1,572 | 14,800 | 1,572 |
| 2017-09-01 | 1,586 | 1,595 | 1,581 | 1,592 | 14,700 | 1,592 |
| 2017-08-31 | 1,589 | 1,597 | 1,587 | 1,587 | 18,400 | 1,587 |
| 2017-08-30 | 1,589 | 1,591 | 1,580 | 1,588 | 10,300 | 1,588 |
| 2017-08-29 | 1,566 | 1,587 | 1,566 | 1,587 | 13,400 | 1,587 |
| 2017-08-28 | 1,564 | 1,575 | 1,562 | 1,575 | 14,800 | 1,575 |
| 2017-08-25 | 1,564 | 1,571 | 1,561 | 1,564 | 8,500 | 1,564 |
| 2017-08-24 | 1,568 | 1,577 | 1,560 | 1,560 | 9,600 | 1,560 |
| 2017-08-23 | 1,582 | 1,582 | 1,557 | 1,560 | 13,200 | 1,560 |
| 2017-08-22 | 1,560 | 1,604 | 1,551 | 1,577 | 16,900 | 1,577 |
| 2017-08-21 | 1,544 | 1,556 | 1,544 | 1,551 | 8,100 | 1,551 |
| 2017-08-18 | 1,545 | 1,552 | 1,537 | 1,542 | 10,400 | 1,542 |
| 2017-08-17 | 1,545 | 1,554 | 1,541 | 1,548 | 8,600 | 1,548 |
| 2017-08-16 | 1,553 | 1,570 | 1,524 | 1,541 | 35,500 | 1,541 |
| 2017-08-15 | 1,548 | 1,570 | 1,548 | 1,549 | 13,300 | 1,549 |
| 2017-08-14 | 1,545 | 1,555 | 1,541 | 1,544 | 10,900 | 1,544 |
| 2017-08-10 | 1,567 | 1,567 | 1,545 | 1,548 | 19,900 | 1,548 |
| 2017-08-09 | 1,583 | 1,583 | 1,566 | 1,571 | 14,400 | 1,571 |
| 2017-08-08 | 1,592 | 1,596 | 1,583 | 1,595 | 9,500 | 1,595 |
| 2017-08-07 | 1,597 | 1,598 | 1,586 | 1,596 | 23,100 | 1,596 |
| 2017-08-04 | 1,569 | 1,577 | 1,564 | 1,577 | 8,000 | 1,577 |
| 2017-08-03 | 1,550 | 1,566 | 1,550 | 1,566 | 7,300 | 1,566 |
| 2017-08-02 | 1,559 | 1,566 | 1,548 | 1,556 | 10,600 | 1,556 |
| 2017-08-01 | 1,542 | 1,558 | 1,542 | 1,558 | 9,500 | 1,558 |
| 2017-07-31 | 1,550 | 1,554 | 1,541 | 1,543 | 13,800 | 1,543 |
| 2017-07-28 | 1,554 | 1,558 | 1,542 | 1,550 | 13,700 | 1,550 |
| 2017-07-27 | 1,556 | 1,560 | 1,543 | 1,546 | 9,500 | 1,546 |
| 2017-07-26 | 1,568 | 1,568 | 1,540 | 1,546 | 16,100 | 1,546 |
| 2017-07-25 | 1,564 | 1,569 | 1,559 | 1,559 | 6,400 | 1,559 |
| 2017-07-24 | 1,556 | 1,565 | 1,556 | 1,564 | 8,800 | 1,564 |
| 2017-07-21 | 1,558 | 1,569 | 1,553 | 1,561 | 16,600 | 1,561 |
| 2017-07-20 | 1,546 | 1,565 | 1,546 | 1,558 | 10,600 | 1,558 |
| 2017-07-19 | 1,548 | 1,552 | 1,540 | 1,545 | 9,900 | 1,545 |
| 2017-07-18 | 1,538 | 1,542 | 1,526 | 1,536 | 12,300 | 1,536 |
| 2017-07-14 | 1,525 | 1,538 | 1,525 | 1,532 | 7,300 | 1,532 |
| 2017-07-13 | 1,530 | 1,538 | 1,524 | 1,524 | 12,200 | 1,524 |
| 2017-07-12 | 1,539 | 1,541 | 1,520 | 1,529 | 15,100 | 1,529 |
| 2017-07-11 | 1,530 | 1,546 | 1,530 | 1,539 | 13,500 | 1,539 |
| 2017-07-10 | 1,532 | 1,544 | 1,529 | 1,529 | 22,200 | 1,529 |
| 2017-07-07 | 1,537 | 1,542 | 1,529 | 1,529 | 9,800 | 1,529 |
| 2017-07-06 | 1,544 | 1,548 | 1,538 | 1,541 | 9,900 | 1,541 |
| 2017-07-05 | 1,544 | 1,555 | 1,541 | 1,544 | 11,300 | 1,544 |
| 2017-07-04 | 1,584 | 1,584 | 1,545 | 1,547 | 18,500 | 1,547 |
| 2017-07-03 | 1,541 | 1,577 | 1,538 | 1,565 | 37,200 | 1,565 |
| 2017-06-30 | 1,525 | 1,531 | 1,516 | 1,529 | 16,700 | 1,529 |
| 2017-06-29 | 1,512 | 1,532 | 1,512 | 1,525 | 17,000 | 1,525 |
| 2017-06-28 | 1,517 | 1,528 | 1,509 | 1,510 | 21,100 | 1,510 |
| 2017-06-27 | 1,520 | 1,520 | 1,505 | 1,509 | 20,200 | 1,509 |
| 2017-06-26 | 1,530 | 1,530 | 1,515 | 1,515 | 19,200 | 1,515 |
| 2017-06-23 | 1,542 | 1,545 | 1,522 | 1,527 | 26,500 | 1,527 |
| 2017-06-22 | 1,563 | 1,577 | 1,548 | 1,548 | 19,400 | 1,548 |
| 2017-06-21 | 1,590 | 1,607 | 1,561 | 1,561 | 32,800 | 1,561 |
| 2017-06-20 | 1,560 | 1,592 | 1,547 | 1,587 | 24,400 | 1,587 |
| 2017-06-19 | 1,522 | 1,539 | 1,522 | 1,535 | 8,300 | 1,535 |
| 2017-06-16 | 1,520 | 1,525 | 1,518 | 1,521 | 6,500 | 1,521 |
| 2017-06-15 | 1,516 | 1,526 | 1,510 | 1,516 | 5,800 | 1,516 |
| 2017-06-14 | 1,525 | 1,525 | 1,508 | 1,508 | 7,100 | 1,508 |
| 2017-06-13 | 1,517 | 1,520 | 1,513 | 1,518 | 4,100 | 1,518 |
| 2017-06-12 | 1,510 | 1,519 | 1,509 | 1,511 | 4,200 | 1,511 |
| 2017-06-09 | 1,505 | 1,518 | 1,504 | 1,509 | 9,100 | 1,509 |
| 2017-06-08 | 1,507 | 1,518 | 1,507 | 1,511 | 5,500 | 1,511 |
| 2017-06-07 | 1,513 | 1,516 | 1,505 | 1,510 | 7,800 | 1,510 |
| 2017-06-06 | 1,520 | 1,525 | 1,503 | 1,513 | 13,200 | 1,513 |
| 2017-06-05 | 1,504 | 1,515 | 1,500 | 1,508 | 6,000 | 1,508 |
| 2017-06-02 | 1,492 | 1,507 | 1,491 | 1,504 | 15,300 | 1,504 |
| 2017-06-01 | 1,505 | 1,508 | 1,485 | 1,492 | 16,100 | 1,492 |
| 2017-05-31 | 1,511 | 1,511 | 1,486 | 1,489 | 15,300 | 1,489 |
| 2017-05-30 | 1,539 | 1,540 | 1,506 | 1,517 | 11,400 | 1,517 |
| 2017-05-29 | 1,532 | 1,536 | 1,531 | 1,532 | 3,400 | 1,532 |
| 2017-05-26 | 1,547 | 1,547 | 1,531 | 1,534 | 5,900 | 1,534 |
| 2017-05-25 | 1,550 | 1,553 | 1,545 | 1,545 | 5,500 | 1,545 |
| 2017-05-24 | 1,562 | 1,562 | 1,547 | 1,550 | 3,400 | 1,550 |
| 2017-05-23 | 1,541 | 1,546 | 1,541 | 1,546 | 2,500 | 1,546 |
| 2017-05-22 | 1,536 | 1,542 | 1,531 | 1,535 | 7,100 | 1,535 |
| 2017-05-19 | 1,534 | 1,535 | 1,530 | 1,534 | 7,300 | 1,534 |
| 2017-05-18 | 1,549 | 1,549 | 1,527 | 1,537 | 10,000 | 1,537 |
| 2017-05-17 | 1,551 | 1,552 | 1,547 | 1,549 | 8,900 | 1,549 |
| 2017-05-16 | 1,554 | 1,565 | 1,550 | 1,555 | 7,100 | 1,555 |
| 2017-05-15 | 1,597 | 1,597 | 1,551 | 1,556 | 12,400 | 1,556 |
| 2017-05-12 | 1,583 | 1,592 | 1,578 | 1,592 | 5,400 | 1,592 |
| 2017-05-11 | 1,579 | 1,599 | 1,579 | 1,599 | 5,100 | 1,599 |
| 2017-05-10 | 1,587 | 1,590 | 1,577 | 1,590 | 4,900 | 1,590 |
| 2017-05-09 | 1,562 | 1,587 | 1,562 | 1,578 | 10,200 | 1,578 |
| 2017-05-08 | 1,550 | 1,584 | 1,550 | 1,583 | 17,900 | 1,583 |
| 2017-05-02 | 1,545 | 1,558 | 1,543 | 1,556 | 8,500 | 1,556 |
| 2017-05-01 | 1,530 | 1,540 | 1,530 | 1,540 | 7,600 | 1,540 |
| 2017-04-28 | 1,545 | 1,545 | 1,530 | 1,530 | 5,300 | 1,530 |
| 2017-04-27 | 1,530 | 1,544 | 1,529 | 1,543 | 9,900 | 1,543 |
| 2017-04-26 | 1,519 | 1,529 | 1,510 | 1,527 | 7,500 | 1,527 |
| 2017-04-25 | 1,499 | 1,516 | 1,497 | 1,510 | 6,100 | 1,510 |
| 2017-04-24 | 1,500 | 1,504 | 1,480 | 1,499 | 7,700 | 1,499 |
| 2017-04-21 | 1,497 | 1,497 | 1,450 | 1,483 | 8,800 | 1,483 |
| 2017-04-20 | 1,475 | 1,485 | 1,475 | 1,483 | 5,300 | 1,483 |
| 2017-04-19 | 1,466 | 1,491 | 1,465 | 1,475 | 14,200 | 1,475 |
| 2017-04-18 | 1,471 | 1,475 | 1,462 | 1,468 | 12,900 | 1,468 |
| 2017-04-17 | 1,425 | 1,458 | 1,425 | 1,458 | 9,800 | 1,458 |
| 2017-04-14 | 1,450 | 1,453 | 1,442 | 1,446 | 7,700 | 1,446 |
| 2017-04-13 | 1,452 | 1,457 | 1,450 | 1,454 | 9,800 | 1,454 |
| 2017-04-12 | 1,473 | 1,473 | 1,451 | 1,457 | 10,400 | 1,457 |
| 2017-04-11 | 1,490 | 1,491 | 1,478 | 1,478 | 8,400 | 1,478 |
| 2017-04-10 | 1,490 | 1,498 | 1,487 | 1,491 | 3,200 | 1,491 |
| 2017-04-07 | 1,473 | 1,494 | 1,473 | 1,487 | 9,200 | 1,487 |
| 2017-04-06 | 1,510 | 1,510 | 1,473 | 1,474 | 16,700 | 1,474 |
| 2017-04-05 | 1,515 | 1,527 | 1,512 | 1,523 | 10,000 | 1,523 |
| 2017-04-04 | 1,512 | 1,524 | 1,511 | 1,518 | 9,300 | 1,518 |
| 2017-04-03 | 1,500 | 1,531 | 1,500 | 1,513 | 15,100 | 1,513 |
| 2017-03-31 | 1,532 | 1,545 | 1,508 | 1,508 | 22,700 | 1,508 |
| 2017-03-30 | 1,583 | 1,586 | 1,530 | 1,530 | 19,700 | 1,530 |
| 2017-03-29 | 1,598 | 1,612 | 1,590 | 1,593 | 28,100 | 1,593 |
| 2017-03-28 | 1,594 | 1,614 | 1,593 | 1,608 | 63,400 | 1,608 |
| 2017-03-27 | 1,585 | 1,599 | 1,585 | 1,592 | 28,000 | 1,592 |
| 2017-03-24 | 1,570 | 1,594 | 1,570 | 1,582 | 28,400 | 1,582 |
| 2017-03-23 | 1,569 | 1,581 | 1,567 | 1,573 | 21,700 | 1,573 |
| 2017-03-22 | 1,584 | 1,584 | 1,570 | 1,571 | 25,600 | 1,571 |
| 2017-03-21 | 1,555 | 1,585 | 1,548 | 1,584 | 18,600 | 1,584 |
| 2017-03-17 | 1,552 | 1,565 | 1,551 | 1,554 | 10,400 | 1,554 |
| 2017-03-16 | 1,553 | 1,560 | 1,544 | 1,555 | 10,600 | 1,555 |
| 2017-03-15 | 1,556 | 1,564 | 1,551 | 1,555 | 7,400 | 1,555 |
| 2017-03-14 | 1,549 | 1,560 | 1,547 | 1,559 | 8,300 | 1,559 |
| 2017-03-13 | 1,548 | 1,557 | 1,544 | 1,549 | 11,000 | 1,549 |
| 2017-03-10 | 1,549 | 1,549 | 1,544 | 1,547 | 22,500 | 1,547 |
| 2017-03-09 | 1,532 | 1,540 | 1,532 | 1,536 | 7,300 | 1,536 |
| 2017-03-08 | 1,540 | 1,545 | 1,532 | 1,534 | 8,800 | 1,534 |
| 2017-03-07 | 1,537 | 1,541 | 1,535 | 1,540 | 7,800 | 1,540 |
| 2017-03-06 | 1,531 | 1,540 | 1,529 | 1,538 | 9,300 | 1,538 |
| 2017-03-03 | 1,520 | 1,528 | 1,520 | 1,522 | 6,700 | 1,522 |
| 2017-03-02 | 1,510 | 1,520 | 1,509 | 1,518 | 14,100 | 1,518 |
| 2017-03-01 | 1,512 | 1,513 | 1,502 | 1,509 | 8,300 | 1,509 |
| 2017-02-28 | 1,502 | 1,515 | 1,502 | 1,504 | 16,700 | 1,504 |
| 2017-02-27 | 1,494 | 1,507 | 1,494 | 1,502 | 12,700 | 1,502 |
| 2017-02-24 | 1,503 | 1,507 | 1,491 | 1,494 | 15,900 | 1,494 |
| 2017-02-23 | 1,499 | 1,509 | 1,498 | 1,507 | 6,400 | 1,507 |
| 2017-02-22 | 1,490 | 1,505 | 1,490 | 1,498 | 5,700 | 1,498 |
| 2017-02-21 | 1,493 | 1,497 | 1,489 | 1,490 | 10,100 | 1,490 |
| 2017-02-20 | 1,500 | 1,500 | 1,495 | 1,495 | 4,700 | 1,495 |
| 2017-02-17 | 1,494 | 1,500 | 1,487 | 1,495 | 5,800 | 1,495 |
| 2017-02-16 | 1,490 | 1,490 | 1,483 | 1,486 | 3,200 | 1,486 |
| 2017-02-15 | 1,486 | 1,499 | 1,486 | 1,490 | 7,600 | 1,490 |
| 2017-02-14 | 1,477 | 1,497 | 1,477 | 1,484 | 9,800 | 1,484 |
| 2017-02-13 | 1,500 | 1,500 | 1,490 | 1,496 | 7,100 | 1,496 |
| 2017-02-10 | 1,458 | 1,482 | 1,458 | 1,477 | 11,700 | 1,477 |
| 2017-02-09 | 1,458 | 1,462 | 1,455 | 1,457 | 5,800 | 1,457 |
| 2017-02-08 | 1,466 | 1,474 | 1,457 | 1,457 | 14,700 | 1,457 |
| 2017-02-07 | 1,484 | 1,484 | 1,465 | 1,469 | 10,400 | 1,469 |
| 2017-02-06 | 1,480 | 1,491 | 1,480 | 1,483 | 3,500 | 1,483 |
| 2017-02-03 | 1,473 | 1,480 | 1,470 | 1,474 | 5,300 | 1,474 |
| 2017-02-02 | 1,481 | 1,498 | 1,472 | 1,475 | 9,300 | 1,475 |
| 2017-02-01 | 1,496 | 1,498 | 1,470 | 1,481 | 14,400 | 1,481 |
| 2017-01-31 | 1,499 | 1,505 | 1,488 | 1,500 | 13,200 | 1,500 |
| 2017-01-30 | 1,490 | 1,499 | 1,483 | 1,499 | 7,200 | 1,499 |
| 2017-01-27 | 1,490 | 1,496 | 1,483 | 1,494 | 5,200 | 1,494 |
| 2017-01-26 | 1,486 | 1,486 | 1,473 | 1,481 | 9,500 | 1,481 |
| 2017-01-25 | 1,492 | 1,492 | 1,476 | 1,478 | 8,600 | 1,478 |
| 2017-01-24 | 1,491 | 1,491 | 1,470 | 1,483 | 9,900 | 1,483 |
| 2017-01-23 | 1,491 | 1,498 | 1,482 | 1,487 | 7,400 | 1,487 |
| 2017-01-20 | 1,491 | 1,499 | 1,485 | 1,492 | 9,400 | 1,492 |
| 2017-01-19 | 1,480 | 1,499 | 1,477 | 1,487 | 11,600 | 1,487 |
| 2017-01-18 | 1,480 | 1,485 | 1,461 | 1,469 | 12,200 | 1,469 |
| 2017-01-17 | 1,488 | 1,490 | 1,468 | 1,469 | 13,000 | 1,469 |
| 2017-01-16 | 1,490 | 1,495 | 1,481 | 1,487 | 9,500 | 1,487 |
| 2017-01-13 | 1,485 | 1,504 | 1,485 | 1,491 | 12,000 | 1,491 |
| 2017-01-12 | 1,505 | 1,505 | 1,482 | 1,500 | 12,400 | 1,500 |
| 2017-01-11 | 1,502 | 1,508 | 1,500 | 1,507 | 7,200 | 1,507 |
| 2017-01-10 | 1,515 | 1,515 | 1,505 | 1,507 | 14,000 | 1,507 |
| 2017-01-06 | 1,508 | 1,518 | 1,496 | 1,518 | 15,400 | 1,518 |
| 2017-01-05 | 1,489 | 1,526 | 1,488 | 1,510 | 23,600 | 1,510 |
| 2017-01-04 | 1,471 | 1,495 | 1,464 | 1,483 | 26,200 | 1,483 |
分割・併合履歴 ： [2002-09-17]1株→1.3株
