4768 (株)大塚商会 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 | 8,710 | 8,720 | 8,630 | 8,640 | 89,400 | 2,160 |
| 2017-12-28 | 8,830 | 8,850 | 8,710 | 8,730 | 90,300 | 2,182.50 |
| 2017-12-27 | 8,790 | 8,820 | 8,760 | 8,770 | 95,100 | 2,192.50 |
| 2017-12-26 | 8,830 | 8,920 | 8,790 | 8,910 | 119,300 | 2,227.50 |
| 2017-12-25 | 8,760 | 8,820 | 8,760 | 8,780 | 73,900 | 2,195 |
| 2017-12-22 | 8,750 | 8,800 | 8,720 | 8,800 | 115,800 | 2,200 |
| 2017-12-21 | 8,760 | 8,820 | 8,700 | 8,820 | 131,700 | 2,205 |
| 2017-12-20 | 8,680 | 8,800 | 8,670 | 8,750 | 129,000 | 2,187.50 |
| 2017-12-19 | 8,730 | 8,750 | 8,670 | 8,730 | 158,600 | 2,182.50 |
| 2017-12-18 | 8,720 | 8,790 | 8,650 | 8,790 | 264,900 | 2,197.50 |
| 2017-12-15 | 8,660 | 8,710 | 8,570 | 8,670 | 236,000 | 2,167.50 |
| 2017-12-14 | 8,690 | 8,760 | 8,610 | 8,680 | 287,000 | 2,170 |
| 2017-12-13 | 8,550 | 8,630 | 8,520 | 8,620 | 295,000 | 2,155 |
| 2017-12-12 | 8,520 | 8,530 | 8,420 | 8,470 | 193,900 | 2,117.50 |
| 2017-12-11 | 8,460 | 8,500 | 8,350 | 8,490 | 241,800 | 2,122.50 |
| 2017-12-08 | 8,180 | 8,420 | 8,170 | 8,420 | 347,000 | 2,105 |
| 2017-12-07 | 8,200 | 8,380 | 8,180 | 8,340 | 335,200 | 2,085 |
| 2017-12-06 | 8,240 | 8,340 | 8,140 | 8,140 | 334,300 | 2,035 |
| 2017-12-05 | 8,270 | 8,290 | 8,190 | 8,260 | 228,100 | 2,065 |
| 2017-12-04 | 8,420 | 8,450 | 8,380 | 8,390 | 215,900 | 2,097.50 |
| 2017-12-01 | 8,460 | 8,490 | 8,330 | 8,370 | 386,100 | 2,092.50 |
| 2017-11-30 | 8,400 | 8,400 | 8,090 | 8,400 | 792,200 | 2,100 |
| 2017-11-29 | 8,460 | 8,580 | 8,400 | 8,550 | 430,500 | 2,137.50 |
| 2017-11-28 | 8,550 | 8,650 | 8,430 | 8,630 | 450,900 | 2,157.50 |
| 2017-11-27 | 8,440 | 8,510 | 8,410 | 8,510 | 238,800 | 2,127.50 |
| 2017-11-24 | 8,300 | 8,390 | 8,250 | 8,370 | 165,800 | 2,092.50 |
| 2017-11-22 | 8,400 | 8,420 | 8,310 | 8,380 | 249,300 | 2,095 |
| 2017-11-21 | 8,380 | 8,410 | 8,330 | 8,390 | 200,800 | 2,097.50 |
| 2017-11-20 | 8,250 | 8,320 | 8,170 | 8,280 | 246,300 | 2,070 |
| 2017-11-17 | 8,340 | 8,430 | 8,240 | 8,280 | 293,600 | 2,070 |
| 2017-11-16 | 8,110 | 8,330 | 8,070 | 8,280 | 295,900 | 2,070 |
| 2017-11-15 | 8,200 | 8,220 | 8,100 | 8,130 | 353,700 | 2,032.50 |
| 2017-11-14 | 8,240 | 8,340 | 8,200 | 8,220 | 306,100 | 2,055 |
| 2017-11-13 | 8,350 | 8,390 | 8,260 | 8,270 | 217,400 | 2,067.50 |
| 2017-11-10 | 8,180 | 8,340 | 8,160 | 8,300 | 221,500 | 2,075 |
| 2017-11-09 | 8,320 | 8,410 | 8,180 | 8,300 | 358,500 | 2,075 |
| 2017-11-08 | 8,230 | 8,320 | 8,220 | 8,300 | 202,800 | 2,075 |
| 2017-11-07 | 8,180 | 8,320 | 8,160 | 8,300 | 250,700 | 2,075 |
| 2017-11-06 | 8,120 | 8,280 | 8,070 | 8,210 | 407,500 | 2,052.50 |
| 2017-11-02 | 8,730 | 8,770 | 8,130 | 8,230 | 568,700 | 2,057.50 |
| 2017-11-01 | 8,000 | 8,170 | 7,890 | 8,130 | 705,200 | 2,032.50 |
| 2017-10-31 | 7,660 | 7,720 | 7,590 | 7,700 | 277,500 | 1,925 |
| 2017-10-30 | 7,590 | 7,670 | 7,570 | 7,650 | 404,400 | 1,912.50 |
| 2017-10-27 | 7,390 | 7,570 | 7,390 | 7,570 | 223,800 | 1,892.50 |
| 2017-10-26 | 7,420 | 7,480 | 7,360 | 7,430 | 215,400 | 1,857.50 |
| 2017-10-25 | 7,430 | 7,440 | 7,380 | 7,390 | 242,500 | 1,847.50 |
| 2017-10-24 | 7,380 | 7,460 | 7,370 | 7,450 | 139,500 | 1,862.50 |
| 2017-10-23 | 7,420 | 7,420 | 7,360 | 7,380 | 142,300 | 1,845 |
| 2017-10-20 | 7,300 | 7,340 | 7,260 | 7,340 | 234,500 | 1,835 |
| 2017-10-19 | 7,380 | 7,450 | 7,330 | 7,350 | 201,700 | 1,837.50 |
| 2017-10-18 | 7,500 | 7,500 | 7,370 | 7,430 | 265,200 | 1,857.50 |
| 2017-10-17 | 7,390 | 7,450 | 7,360 | 7,400 | 208,700 | 1,850 |
| 2017-10-16 | 7,330 | 7,450 | 7,300 | 7,380 | 177,000 | 1,845 |
| 2017-10-13 | 7,290 | 7,360 | 7,280 | 7,340 | 153,500 | 1,835 |
| 2017-10-12 | 7,330 | 7,390 | 7,310 | 7,330 | 142,700 | 1,832.50 |
| 2017-10-11 | 7,280 | 7,340 | 7,270 | 7,320 | 164,200 | 1,830 |
| 2017-10-10 | 7,190 | 7,300 | 7,190 | 7,300 | 173,100 | 1,825 |
| 2017-10-06 | 7,150 | 7,190 | 7,100 | 7,110 | 156,700 | 1,777.50 |
| 2017-10-05 | 7,160 | 7,190 | 7,070 | 7,110 | 128,800 | 1,777.50 |
| 2017-10-04 | 7,250 | 7,280 | 7,120 | 7,140 | 217,100 | 1,785 |
| 2017-10-03 | 7,200 | 7,220 | 7,140 | 7,200 | 289,800 | 1,800 |
| 2017-10-02 | 7,230 | 7,240 | 7,130 | 7,180 | 238,500 | 1,795 |
| 2017-09-29 | 7,100 | 7,230 | 7,090 | 7,210 | 309,900 | 1,802.50 |
| 2017-09-28 | 7,020 | 7,130 | 6,950 | 7,130 | 257,000 | 1,782.50 |
| 2017-09-27 | 6,970 | 7,030 | 6,930 | 7,020 | 203,700 | 1,755 |
| 2017-09-26 | 6,920 | 7,000 | 6,920 | 6,980 | 221,700 | 1,745 |
| 2017-09-25 | 6,840 | 6,940 | 6,810 | 6,940 | 290,400 | 1,735 |
| 2017-09-22 | 6,730 | 6,840 | 6,690 | 6,800 | 360,000 | 1,700 |
| 2017-09-21 | 6,950 | 6,960 | 6,640 | 6,710 | 756,900 | 1,677.50 |
| 2017-09-20 | 7,080 | 7,120 | 6,910 | 6,950 | 352,400 | 1,737.50 |
| 2017-09-19 | 7,140 | 7,150 | 7,050 | 7,080 | 230,800 | 1,770 |
| 2017-09-15 | 7,010 | 7,130 | 7,000 | 7,100 | 286,800 | 1,775 |
| 2017-09-14 | 7,140 | 7,180 | 7,050 | 7,060 | 241,400 | 1,765 |
| 2017-09-13 | 7,110 | 7,160 | 7,060 | 7,140 | 149,000 | 1,785 |
| 2017-09-12 | 7,060 | 7,110 | 7,000 | 7,100 | 213,600 | 1,775 |
| 2017-09-11 | 7,040 | 7,080 | 6,980 | 7,030 | 199,600 | 1,757.50 |
| 2017-09-08 | 7,000 | 7,060 | 6,980 | 7,010 | 526,400 | 1,752.50 |
| 2017-09-07 | 6,930 | 6,970 | 6,870 | 6,930 | 328,700 | 1,732.50 |
| 2017-09-06 | 6,930 | 6,970 | 6,870 | 6,930 | 263,200 | 1,732.50 |
| 2017-09-05 | 7,110 | 7,110 | 6,970 | 6,990 | 180,600 | 1,747.50 |
| 2017-09-04 | 7,180 | 7,190 | 7,060 | 7,110 | 144,400 | 1,777.50 |
| 2017-09-01 | 7,290 | 7,290 | 7,170 | 7,230 | 206,800 | 1,807.50 |
| 2017-08-31 | 7,220 | 7,280 | 7,190 | 7,280 | 280,900 | 1,820 |
| 2017-08-30 | 7,250 | 7,280 | 7,200 | 7,210 | 281,000 | 1,802.50 |
| 2017-08-29 | 7,120 | 7,210 | 7,100 | 7,200 | 221,200 | 1,800 |
| 2017-08-28 | 7,130 | 7,150 | 7,080 | 7,100 | 125,500 | 1,775 |
| 2017-08-25 | 7,140 | 7,140 | 7,020 | 7,080 | 187,600 | 1,770 |
| 2017-08-24 | 7,050 | 7,190 | 7,050 | 7,110 | 230,000 | 1,777.50 |
| 2017-08-23 | 7,120 | 7,130 | 7,040 | 7,060 | 183,800 | 1,765 |
| 2017-08-22 | 7,000 | 7,110 | 7,000 | 7,040 | 270,100 | 1,760 |
| 2017-08-21 | 6,840 | 6,980 | 6,820 | 6,970 | 305,000 | 1,742.50 |
| 2017-08-18 | 6,910 | 6,920 | 6,830 | 6,860 | 337,300 | 1,715 |
| 2017-08-17 | 7,060 | 7,090 | 7,010 | 7,020 | 288,500 | 1,755 |
| 2017-08-16 | 7,020 | 7,070 | 6,990 | 7,050 | 273,100 | 1,762.50 |
| 2017-08-15 | 7,010 | 7,100 | 6,980 | 7,090 | 240,700 | 1,772.50 |
| 2017-08-14 | 7,030 | 7,050 | 6,940 | 6,950 | 218,800 | 1,737.50 |
| 2017-08-10 | 6,970 | 7,090 | 6,970 | 7,070 | 265,200 | 1,767.50 |
| 2017-08-09 | 7,020 | 7,080 | 6,910 | 6,970 | 336,600 | 1,742.50 |
| 2017-08-08 | 6,990 | 7,020 | 6,930 | 7,000 | 242,600 | 1,750 |
| 2017-08-07 | 7,150 | 7,150 | 6,970 | 6,970 | 430,400 | 1,742.50 |
| 2017-08-04 | 6,990 | 7,140 | 6,970 | 7,110 | 335,500 | 1,777.50 |
| 2017-08-03 | 6,970 | 7,100 | 6,910 | 6,950 | 451,600 | 1,737.50 |
| 2017-08-02 | 6,870 | 6,980 | 6,840 | 6,900 | 712,200 | 1,725 |
| 2017-08-01 | 7,280 | 7,320 | 7,210 | 7,230 | 179,200 | 1,807.50 |
| 2017-07-31 | 7,210 | 7,360 | 7,210 | 7,230 | 346,300 | 1,807.50 |
| 2017-07-28 | 7,270 | 7,380 | 7,270 | 7,270 | 919,300 | 1,817.50 |
| 2017-07-27 | 7,330 | 7,430 | 7,290 | 7,340 | 451,800 | 1,835 |
| 2017-07-26 | 7,540 | 7,550 | 7,310 | 7,330 | 355,100 | 1,832.50 |
| 2017-07-25 | 7,460 | 7,510 | 7,440 | 7,500 | 247,300 | 1,875 |
| 2017-07-24 | 7,360 | 7,530 | 7,360 | 7,520 | 328,300 | 1,880 |
| 2017-07-21 | 7,300 | 7,430 | 7,300 | 7,400 | 229,900 | 1,850 |
| 2017-07-20 | 7,300 | 7,380 | 7,260 | 7,320 | 303,600 | 1,830 |
| 2017-07-19 | 7,150 | 7,320 | 7,150 | 7,300 | 514,700 | 1,825 |
| 2017-07-18 | 6,920 | 7,000 | 6,920 | 7,000 | 172,600 | 1,750 |
| 2017-07-14 | 6,990 | 7,020 | 6,930 | 6,960 | 256,800 | 1,740 |
| 2017-07-13 | 6,920 | 6,990 | 6,910 | 6,970 | 355,600 | 1,742.50 |
| 2017-07-12 | 6,920 | 7,000 | 6,870 | 6,870 | 245,100 | 1,717.50 |
| 2017-07-11 | 7,020 | 7,050 | 6,920 | 6,960 | 441,500 | 1,740 |
| 2017-07-10 | 6,900 | 6,960 | 6,880 | 6,920 | 253,700 | 1,730 |
| 2017-07-07 | 6,860 | 6,890 | 6,800 | 6,830 | 182,700 | 1,707.50 |
| 2017-07-06 | 6,890 | 6,950 | 6,840 | 6,910 | 317,300 | 1,727.50 |
| 2017-07-05 | 6,830 | 6,900 | 6,750 | 6,900 | 219,400 | 1,725 |
| 2017-07-04 | 7,040 | 7,070 | 6,840 | 6,870 | 179,200 | 1,717.50 |
| 2017-07-03 | 6,970 | 7,020 | 6,950 | 7,010 | 227,600 | 1,752.50 |
| 2017-06-30 | 6,960 | 7,000 | 6,910 | 6,970 | 207,700 | 1,742.50 |
| 2017-06-29 | 7,050 | 7,080 | 6,970 | 7,000 | 301,900 | 1,750 |
| 2017-06-28 | 7,080 | 7,150 | 7,010 | 7,010 | 236,100 | 1,752.50 |
| 2017-06-27 | 7,240 | 7,250 | 7,160 | 7,160 | 176,200 | 1,790 |
| 2017-06-26 | 7,140 | 7,250 | 7,130 | 7,230 | 181,100 | 1,807.50 |
| 2017-06-23 | 7,200 | 7,220 | 7,100 | 7,120 | 236,200 | 1,780 |
| 2017-06-22 | 7,080 | 7,160 | 7,070 | 7,140 | 255,100 | 1,785 |
| 2017-06-21 | 6,930 | 7,090 | 6,920 | 7,040 | 335,900 | 1,760 |
| 2017-06-20 | 6,830 | 6,950 | 6,810 | 6,900 | 204,000 | 1,725 |
| 2017-06-19 | 6,820 | 6,920 | 6,800 | 6,800 | 309,500 | 1,700 |
| 2017-06-16 | 6,850 | 6,940 | 6,850 | 6,870 | 340,500 | 1,717.50 |
| 2017-06-15 | 6,750 | 6,830 | 6,720 | 6,810 | 244,500 | 1,702.50 |
| 2017-06-14 | 6,760 | 6,820 | 6,740 | 6,750 | 217,900 | 1,687.50 |
| 2017-06-13 | 6,690 | 6,760 | 6,680 | 6,710 | 196,000 | 1,677.50 |
| 2017-06-12 | 6,600 | 6,700 | 6,490 | 6,660 | 238,900 | 1,665 |
| 2017-06-09 | 6,700 | 6,730 | 6,630 | 6,630 | 291,500 | 1,657.50 |
| 2017-06-08 | 6,850 | 6,850 | 6,740 | 6,770 | 204,200 | 1,692.50 |
| 2017-06-07 | 6,780 | 6,840 | 6,750 | 6,820 | 227,100 | 1,705 |
| 2017-06-06 | 6,820 | 6,850 | 6,750 | 6,790 | 247,000 | 1,697.50 |
| 2017-06-05 | 6,800 | 6,880 | 6,780 | 6,870 | 269,300 | 1,717.50 |
| 2017-06-02 | 6,930 | 6,940 | 6,800 | 6,830 | 296,100 | 1,707.50 |
| 2017-06-01 | 6,890 | 7,000 | 6,880 | 6,940 | 399,000 | 1,735 |
| 2017-05-31 | 6,840 | 6,930 | 6,770 | 6,810 | 848,000 | 1,702.50 |
| 2017-05-30 | 6,910 | 7,000 | 6,820 | 6,840 | 333,800 | 1,710 |
| 2017-05-29 | 6,850 | 7,010 | 6,850 | 6,900 | 335,900 | 1,725 |
| 2017-05-26 | 6,800 | 6,930 | 6,750 | 6,920 | 437,800 | 1,730 |
| 2017-05-25 | 6,780 | 6,840 | 6,760 | 6,770 | 248,400 | 1,692.50 |
| 2017-05-24 | 6,820 | 6,850 | 6,770 | 6,810 | 224,300 | 1,702.50 |
| 2017-05-23 | 6,780 | 6,860 | 6,740 | 6,790 | 223,200 | 1,697.50 |
| 2017-05-22 | 6,750 | 6,770 | 6,670 | 6,750 | 228,000 | 1,687.50 |
| 2017-05-19 | 6,770 | 6,810 | 6,710 | 6,730 | 254,800 | 1,682.50 |
| 2017-05-18 | 6,740 | 6,830 | 6,730 | 6,820 | 229,200 | 1,705 |
| 2017-05-17 | 6,770 | 6,900 | 6,770 | 6,820 | 266,200 | 1,705 |
| 2017-05-16 | 6,800 | 6,840 | 6,760 | 6,820 | 403,700 | 1,705 |
| 2017-05-15 | 6,660 | 6,740 | 6,660 | 6,700 | 202,900 | 1,675 |
| 2017-05-12 | 6,600 | 6,670 | 6,580 | 6,650 | 254,200 | 1,662.50 |
| 2017-05-11 | 6,610 | 6,690 | 6,600 | 6,660 | 258,200 | 1,665 |
| 2017-05-10 | 6,560 | 6,660 | 6,550 | 6,600 | 312,200 | 1,650 |
| 2017-05-09 | 6,540 | 6,560 | 6,480 | 6,500 | 284,600 | 1,625 |
| 2017-05-08 | 6,400 | 6,560 | 6,380 | 6,530 | 427,400 | 1,632.50 |
| 2017-05-02 | 6,410 | 6,450 | 6,340 | 6,350 | 272,800 | 1,587.50 |
| 2017-05-01 | 6,230 | 6,440 | 6,230 | 6,380 | 590,000 | 1,595 |
| 2017-04-28 | 6,050 | 6,070 | 5,960 | 5,970 | 410,700 | 1,492.50 |
| 2017-04-27 | 6,150 | 6,190 | 6,110 | 6,130 | 310,000 | 1,532.50 |
| 2017-04-26 | 6,070 | 6,130 | 6,050 | 6,130 | 272,000 | 1,532.50 |
| 2017-04-25 | 6,040 | 6,060 | 5,990 | 6,040 | 232,400 | 1,510 |
| 2017-04-24 | 6,050 | 6,060 | 5,990 | 6,020 | 160,700 | 1,505 |
| 2017-04-21 | 5,960 | 5,970 | 5,880 | 5,960 | 412,100 | 1,490 |
| 2017-04-20 | 6,100 | 6,100 | 5,870 | 5,930 | 500,700 | 1,482.50 |
| 2017-04-19 | 6,020 | 6,160 | 6,010 | 6,140 | 273,100 | 1,535 |
| 2017-04-18 | 6,050 | 6,110 | 6,010 | 6,070 | 255,400 | 1,517.50 |
| 2017-04-17 | 5,880 | 6,050 | 5,870 | 6,020 | 208,300 | 1,505 |
| 2017-04-14 | 5,960 | 5,980 | 5,920 | 5,940 | 248,700 | 1,485 |
| 2017-04-13 | 5,970 | 6,010 | 5,970 | 5,990 | 232,300 | 1,497.50 |
| 2017-04-12 | 5,930 | 6,040 | 5,890 | 6,030 | 368,700 | 1,507.50 |
| 2017-04-11 | 5,950 | 5,990 | 5,910 | 5,970 | 228,100 | 1,492.50 |
| 2017-04-10 | 6,050 | 6,080 | 5,980 | 5,990 | 137,200 | 1,497.50 |
| 2017-04-07 | 6,000 | 6,030 | 5,930 | 5,980 | 280,400 | 1,495 |
| 2017-04-06 | 6,070 | 6,090 | 5,930 | 5,950 | 275,000 | 1,487.50 |
| 2017-04-05 | 6,110 | 6,170 | 6,040 | 6,100 | 325,200 | 1,525 |
| 2017-04-04 | 6,050 | 6,170 | 6,020 | 6,070 | 560,000 | 1,517.50 |
| 2017-04-03 | 6,040 | 6,070 | 5,950 | 6,010 | 323,300 | 1,502.50 |
| 2017-03-31 | 6,050 | 6,150 | 6,020 | 6,040 | 400,900 | 1,510 |
| 2017-03-30 | 6,010 | 6,060 | 5,990 | 6,020 | 209,600 | 1,505 |
| 2017-03-29 | 6,020 | 6,080 | 6,000 | 6,020 | 240,600 | 1,505 |
| 2017-03-28 | 5,910 | 5,960 | 5,860 | 5,930 | 266,700 | 1,482.50 |
| 2017-03-27 | 5,900 | 5,910 | 5,820 | 5,830 | 251,500 | 1,457.50 |
| 2017-03-24 | 5,880 | 5,980 | 5,840 | 5,950 | 234,400 | 1,487.50 |
| 2017-03-23 | 5,810 | 5,870 | 5,800 | 5,840 | 162,100 | 1,460 |
| 2017-03-22 | 5,840 | 5,880 | 5,830 | 5,830 | 204,900 | 1,457.50 |
| 2017-03-21 | 5,900 | 5,910 | 5,860 | 5,900 | 195,000 | 1,475 |
| 2017-03-17 | 5,880 | 5,940 | 5,860 | 5,920 | 274,800 | 1,480 |
| 2017-03-16 | 5,790 | 5,890 | 5,780 | 5,880 | 228,100 | 1,470 |
| 2017-03-15 | 5,840 | 5,890 | 5,810 | 5,850 | 176,800 | 1,462.50 |
| 2017-03-14 | 5,910 | 5,920 | 5,830 | 5,870 | 217,000 | 1,467.50 |
| 2017-03-13 | 5,920 | 5,970 | 5,870 | 5,930 | 169,400 | 1,482.50 |
| 2017-03-10 | 5,920 | 5,930 | 5,870 | 5,910 | 229,100 | 1,477.50 |
| 2017-03-09 | 5,850 | 5,910 | 5,840 | 5,860 | 231,400 | 1,465 |
| 2017-03-08 | 5,780 | 5,830 | 5,770 | 5,810 | 305,800 | 1,452.50 |
| 2017-03-07 | 5,760 | 5,780 | 5,740 | 5,770 | 222,200 | 1,442.50 |
| 2017-03-06 | 5,740 | 5,790 | 5,720 | 5,770 | 182,200 | 1,442.50 |
| 2017-03-03 | 5,750 | 5,810 | 5,720 | 5,750 | 249,600 | 1,437.50 |
| 2017-03-02 | 5,820 | 5,830 | 5,700 | 5,750 | 364,900 | 1,437.50 |
| 2017-03-01 | 5,730 | 5,760 | 5,690 | 5,750 | 174,700 | 1,437.50 |
| 2017-02-28 | 5,680 | 5,840 | 5,680 | 5,710 | 312,200 | 1,427.50 |
| 2017-02-27 | 5,780 | 5,820 | 5,740 | 5,780 | 352,100 | 1,445 |
| 2017-02-24 | 5,830 | 5,900 | 5,810 | 5,820 | 240,700 | 1,455 |
| 2017-02-23 | 5,800 | 5,840 | 5,770 | 5,820 | 218,800 | 1,455 |
| 2017-02-22 | 5,820 | 5,830 | 5,750 | 5,780 | 282,100 | 1,445 |
| 2017-02-21 | 5,870 | 5,880 | 5,790 | 5,820 | 296,400 | 1,455 |
| 2017-02-20 | 5,870 | 5,930 | 5,850 | 5,890 | 196,000 | 1,472.50 |
| 2017-02-17 | 5,900 | 5,940 | 5,850 | 5,930 | 169,500 | 1,482.50 |
| 2017-02-16 | 5,920 | 5,950 | 5,880 | 5,910 | 137,900 | 1,477.50 |
| 2017-02-15 | 5,950 | 5,970 | 5,890 | 5,910 | 220,100 | 1,477.50 |
| 2017-02-14 | 5,890 | 5,930 | 5,870 | 5,890 | 230,200 | 1,472.50 |
| 2017-02-13 | 5,910 | 5,960 | 5,860 | 5,920 | 234,000 | 1,480 |
| 2017-02-10 | 5,850 | 5,900 | 5,830 | 5,880 | 209,800 | 1,470 |
| 2017-02-09 | 5,860 | 5,880 | 5,760 | 5,760 | 252,300 | 1,440 |
| 2017-02-08 | 5,960 | 5,960 | 5,870 | 5,930 | 270,400 | 1,482.50 |
| 2017-02-07 | 5,920 | 5,940 | 5,840 | 5,890 | 378,300 | 1,472.50 |
| 2017-02-06 | 5,940 | 5,980 | 5,900 | 5,970 | 279,400 | 1,492.50 |
| 2017-02-03 | 5,900 | 5,980 | 5,870 | 5,880 | 360,700 | 1,470 |
| 2017-02-02 | 6,170 | 6,180 | 5,920 | 5,950 | 649,800 | 1,487.50 |
| 2017-02-01 | 5,730 | 5,830 | 5,720 | 5,810 | 277,900 | 1,452.50 |
| 2017-01-31 | 5,730 | 5,820 | 5,730 | 5,810 | 330,500 | 1,452.50 |
| 2017-01-30 | 5,750 | 5,830 | 5,740 | 5,820 | 303,700 | 1,455 |
| 2017-01-27 | 5,640 | 5,740 | 5,630 | 5,730 | 397,800 | 1,432.50 |
| 2017-01-26 | 5,520 | 5,640 | 5,520 | 5,630 | 229,900 | 1,407.50 |
| 2017-01-25 | 5,480 | 5,510 | 5,440 | 5,450 | 169,800 | 1,362.50 |
| 2017-01-24 | 5,380 | 5,470 | 5,370 | 5,420 | 250,100 | 1,355 |
| 2017-01-23 | 5,360 | 5,400 | 5,340 | 5,340 | 201,800 | 1,335 |
| 2017-01-20 | 5,330 | 5,400 | 5,320 | 5,360 | 260,200 | 1,340 |
| 2017-01-19 | 5,370 | 5,410 | 5,320 | 5,320 | 262,500 | 1,330 |
| 2017-01-18 | 5,400 | 5,420 | 5,340 | 5,360 | 199,300 | 1,340 |
| 2017-01-17 | 5,450 | 5,460 | 5,360 | 5,380 | 165,400 | 1,345 |
| 2017-01-16 | 5,460 | 5,520 | 5,440 | 5,440 | 169,000 | 1,360 |
| 2017-01-13 | 5,460 | 5,550 | 5,460 | 5,490 | 252,400 | 1,372.50 |
| 2017-01-12 | 5,490 | 5,520 | 5,420 | 5,450 | 209,800 | 1,362.50 |
| 2017-01-11 | 5,500 | 5,500 | 5,440 | 5,450 | 215,900 | 1,362.50 |
| 2017-01-10 | 5,520 | 5,550 | 5,470 | 5,480 | 299,500 | 1,370 |
| 2017-01-06 | 5,520 | 5,530 | 5,440 | 5,490 | 268,400 | 1,372.50 |
| 2017-01-05 | 5,480 | 5,570 | 5,410 | 5,570 | 290,700 | 1,392.50 |
| 2017-01-04 | 5,480 | 5,490 | 5,420 | 5,470 | 323,700 | 1,367.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2018-03-28]1株→2株 [2014-06-26]1株→3株
