4816 東映アニメーション(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 | 10,990 | 11,070 | 10,840 | 11,000 | 7,100 | 733.33 |
| 2017-12-28 | 10,840 | 10,980 | 10,810 | 10,810 | 6,900 | 720.67 |
| 2017-12-27 | 10,870 | 10,870 | 10,660 | 10,820 | 4,400 | 721.33 |
| 2017-12-26 | 10,720 | 10,910 | 10,720 | 10,910 | 4,100 | 727.33 |
| 2017-12-25 | 10,660 | 10,780 | 10,500 | 10,770 | 2,700 | 718 |
| 2017-12-22 | 10,720 | 10,730 | 10,510 | 10,510 | 4,300 | 700.67 |
| 2017-12-21 | 10,760 | 10,770 | 10,540 | 10,720 | 7,600 | 714.67 |
| 2017-12-20 | 10,650 | 10,750 | 10,420 | 10,660 | 2,800 | 710.67 |
| 2017-12-19 | 10,430 | 10,800 | 10,230 | 10,680 | 8,900 | 712 |
| 2017-12-18 | 10,290 | 10,410 | 10,180 | 10,410 | 10,600 | 694 |
| 2017-12-15 | 10,200 | 10,200 | 10,120 | 10,180 | 6,200 | 678.67 |
| 2017-12-14 | 10,280 | 10,280 | 10,210 | 10,210 | 1,500 | 680.67 |
| 2017-12-13 | 10,380 | 10,380 | 10,220 | 10,220 | 1,600 | 681.33 |
| 2017-12-12 | 10,110 | 10,410 | 10,110 | 10,410 | 9,500 | 694 |
| 2017-12-11 | 10,300 | 10,350 | 10,180 | 10,190 | 1,900 | 679.33 |
| 2017-12-08 | 10,330 | 10,400 | 10,330 | 10,350 | 700 | 690 |
| 2017-12-07 | 10,280 | 10,460 | 10,100 | 10,390 | 8,800 | 692.67 |
| 2017-12-06 | 10,310 | 10,380 | 9,980 | 10,190 | 10,900 | 679.33 |
| 2017-12-05 | 10,290 | 10,330 | 10,170 | 10,310 | 12,600 | 687.33 |
| 2017-12-04 | 10,290 | 10,530 | 10,290 | 10,380 | 19,000 | 692 |
| 2017-12-01 | 9,900 | 10,370 | 9,900 | 10,210 | 17,100 | 680.67 |
| 2017-11-30 | 9,700 | 10,200 | 9,670 | 9,970 | 16,700 | 664.67 |
| 2017-11-29 | 9,500 | 9,680 | 9,500 | 9,680 | 16,100 | 645.33 |
| 2017-11-28 | 9,370 | 9,530 | 9,280 | 9,460 | 11,800 | 630.67 |
| 2017-11-27 | 9,620 | 9,650 | 9,480 | 9,510 | 11,200 | 634 |
| 2017-11-24 | 10,050 | 10,080 | 9,510 | 9,620 | 27,500 | 641.33 |
| 2017-11-22 | 10,060 | 10,180 | 10,050 | 10,050 | 6,000 | 670 |
| 2017-11-21 | 10,080 | 10,150 | 10,080 | 10,100 | 8,000 | 673.33 |
| 2017-11-20 | 10,050 | 10,190 | 10,040 | 10,080 | 10,000 | 672 |
| 2017-11-17 | 10,250 | 10,350 | 10,080 | 10,100 | 18,900 | 673.33 |
| 2017-11-16 | 10,250 | 10,450 | 10,140 | 10,250 | 10,500 | 683.33 |
| 2017-11-15 | 10,720 | 10,790 | 10,030 | 10,050 | 25,700 | 670 |
| 2017-11-14 | 10,480 | 10,800 | 10,480 | 10,720 | 15,500 | 714.67 |
| 2017-11-13 | 10,410 | 10,700 | 10,010 | 10,590 | 6,500 | 706 |
| 2017-11-10 | 10,500 | 10,650 | 10,500 | 10,640 | 4,700 | 709.33 |
| 2017-11-09 | 10,600 | 10,630 | 10,470 | 10,630 | 9,800 | 708.67 |
| 2017-11-08 | 10,040 | 10,670 | 10,030 | 10,570 | 19,100 | 704.67 |
| 2017-11-07 | 10,000 | 10,150 | 9,980 | 10,010 | 9,600 | 667.33 |
| 2017-11-06 | 10,200 | 10,200 | 9,980 | 10,070 | 9,900 | 671.33 |
| 2017-11-02 | 10,220 | 10,260 | 10,010 | 10,130 | 18,200 | 675.33 |
| 2017-11-01 | 10,270 | 10,330 | 10,210 | 10,270 | 9,900 | 684.67 |
| 2017-10-31 | 10,330 | 10,460 | 10,090 | 10,270 | 20,400 | 684.67 |
| 2017-10-30 | 10,680 | 10,680 | 10,080 | 10,300 | 46,600 | 686.67 |
| 2017-10-27 | 10,700 | 11,000 | 10,700 | 10,980 | 11,800 | 732 |
| 2017-10-26 | 10,660 | 10,760 | 10,590 | 10,630 | 5,300 | 708.67 |
| 2017-10-25 | 10,670 | 10,890 | 10,610 | 10,790 | 8,800 | 719.33 |
| 2017-10-24 | 10,590 | 10,680 | 10,570 | 10,680 | 8,200 | 712 |
| 2017-10-23 | 10,630 | 10,800 | 10,600 | 10,690 | 9,200 | 712.67 |
| 2017-10-20 | 10,660 | 10,750 | 10,600 | 10,680 | 9,100 | 712 |
| 2017-10-19 | 10,700 | 10,780 | 10,600 | 10,630 | 12,800 | 708.67 |
| 2017-10-18 | 10,820 | 10,880 | 10,590 | 10,590 | 7,200 | 706 |
| 2017-10-17 | 10,700 | 10,900 | 10,540 | 10,820 | 12,900 | 721.33 |
| 2017-10-16 | 11,160 | 11,260 | 10,670 | 10,720 | 23,100 | 714.67 |
| 2017-10-13 | 11,280 | 11,380 | 11,140 | 11,240 | 7,500 | 749.33 |
| 2017-10-12 | 11,410 | 11,490 | 11,150 | 11,150 | 10,300 | 743.33 |
| 2017-10-11 | 11,610 | 11,710 | 11,210 | 11,210 | 8,200 | 747.33 |
| 2017-10-10 | 11,690 | 11,690 | 11,520 | 11,610 | 5,800 | 774 |
| 2017-10-06 | 11,680 | 11,730 | 11,510 | 11,690 | 5,300 | 779.33 |
| 2017-10-05 | 11,770 | 11,850 | 11,600 | 11,800 | 9,200 | 786.67 |
| 2017-10-04 | 11,710 | 11,810 | 11,520 | 11,680 | 5,000 | 778.67 |
| 2017-10-03 | 11,680 | 11,990 | 11,650 | 11,780 | 6,800 | 785.33 |
| 2017-10-02 | 11,990 | 12,160 | 11,550 | 11,680 | 13,800 | 778.67 |
| 2017-09-29 | 11,090 | 11,840 | 11,090 | 11,600 | 14,500 | 773.33 |
| 2017-09-28 | 11,130 | 11,170 | 11,000 | 11,140 | 3,100 | 742.67 |
| 2017-09-27 | 10,930 | 11,110 | 10,800 | 11,080 | 4,700 | 738.67 |
| 2017-09-26 | 10,820 | 10,930 | 10,750 | 10,930 | 3,000 | 728.67 |
| 2017-09-25 | 10,870 | 10,940 | 10,840 | 10,840 | 4,400 | 722.67 |
| 2017-09-22 | 11,050 | 11,120 | 10,650 | 10,870 | 17,900 | 724.67 |
| 2017-09-21 | 11,180 | 11,240 | 11,110 | 11,160 | 7,100 | 744 |
| 2017-09-20 | 11,280 | 11,500 | 11,220 | 11,300 | 8,800 | 753.33 |
| 2017-09-19 | 11,250 | 11,270 | 11,000 | 11,270 | 6,900 | 751.33 |
| 2017-09-15 | 11,070 | 11,220 | 10,760 | 11,200 | 12,200 | 746.67 |
| 2017-09-14 | 10,760 | 11,230 | 10,760 | 11,230 | 7,500 | 748.67 |
| 2017-09-13 | 11,060 | 11,240 | 10,810 | 10,810 | 9,900 | 720.67 |
| 2017-09-12 | 11,240 | 11,240 | 10,920 | 11,060 | 6,300 | 737.33 |
| 2017-09-11 | 11,300 | 11,300 | 10,980 | 11,040 | 4,400 | 736 |
| 2017-09-08 | 11,250 | 11,300 | 10,730 | 10,980 | 15,600 | 732 |
| 2017-09-07 | 10,260 | 10,560 | 10,260 | 10,460 | 7,800 | 697.33 |
| 2017-09-06 | 9,990 | 10,360 | 9,950 | 10,360 | 15,600 | 690.67 |
| 2017-09-05 | 10,710 | 10,710 | 9,950 | 10,530 | 12,100 | 702 |
| 2017-09-04 | 11,540 | 11,540 | 10,800 | 10,880 | 11,700 | 725.33 |
| 2017-09-01 | 11,770 | 12,010 | 11,150 | 11,330 | 18,300 | 755.33 |
| 2017-08-31 | 10,840 | 11,400 | 10,840 | 11,230 | 23,500 | 748.67 |
| 2017-08-30 | 10,260 | 10,600 | 10,160 | 10,550 | 9,700 | 703.33 |
| 2017-08-29 | 10,470 | 10,490 | 10,150 | 10,260 | 6,700 | 684 |
| 2017-08-28 | 10,600 | 10,680 | 10,050 | 10,390 | 12,200 | 692.67 |
| 2017-08-25 | 10,200 | 10,630 | 10,190 | 10,530 | 18,700 | 702 |
| 2017-08-24 | 9,790 | 10,180 | 9,720 | 10,150 | 10,800 | 676.67 |
| 2017-08-23 | 9,650 | 9,800 | 9,590 | 9,780 | 9,800 | 652 |
| 2017-08-22 | 9,480 | 9,600 | 9,450 | 9,530 | 4,900 | 635.33 |
| 2017-08-21 | 9,470 | 9,500 | 9,320 | 9,450 | 6,700 | 630 |
| 2017-08-18 | 9,570 | 9,650 | 9,460 | 9,540 | 10,100 | 636 |
| 2017-08-17 | 9,480 | 9,610 | 9,460 | 9,610 | 3,300 | 640.67 |
| 2017-08-16 | 9,550 | 9,590 | 9,450 | 9,590 | 4,500 | 639.33 |
| 2017-08-15 | 9,660 | 9,660 | 9,530 | 9,580 | 5,900 | 638.67 |
| 2017-08-14 | 9,490 | 9,580 | 9,420 | 9,580 | 10,000 | 638.67 |
| 2017-08-10 | 9,610 | 9,690 | 9,410 | 9,660 | 7,000 | 644 |
| 2017-08-09 | 9,450 | 9,680 | 9,350 | 9,510 | 9,800 | 634 |
| 2017-08-08 | 9,480 | 9,500 | 9,360 | 9,450 | 7,800 | 630 |
| 2017-08-07 | 9,330 | 9,610 | 9,320 | 9,340 | 13,600 | 622.67 |
| 2017-08-04 | 9,690 | 10,580 | 9,410 | 9,470 | 37,300 | 631.33 |
| 2017-08-03 | 9,260 | 9,360 | 9,160 | 9,290 | 5,400 | 619.33 |
| 2017-08-02 | 9,260 | 9,630 | 9,070 | 9,470 | 21,500 | 631.33 |
| 2017-08-01 | 8,540 | 9,750 | 8,430 | 8,960 | 33,500 | 597.33 |
| 2017-07-31 | 8,630 | 8,630 | 8,270 | 8,390 | 22,500 | 559.33 |
| 2017-07-28 | 8,520 | 8,700 | 8,270 | 8,330 | 10,800 | 555.33 |
| 2017-07-27 | 8,700 | 8,790 | 8,600 | 8,720 | 3,600 | 581.33 |
| 2017-07-26 | 8,540 | 8,700 | 8,480 | 8,640 | 8,600 | 576 |
| 2017-07-25 | 8,480 | 8,600 | 8,340 | 8,600 | 10,600 | 573.33 |
| 2017-07-24 | 8,100 | 8,440 | 8,100 | 8,420 | 9,600 | 561.33 |
| 2017-07-21 | 8,020 | 8,200 | 7,960 | 8,200 | 4,600 | 546.67 |
| 2017-07-20 | 8,010 | 8,350 | 8,010 | 8,110 | 21,700 | 540.67 |
| 2017-07-19 | 7,980 | 7,980 | 7,890 | 7,950 | 4,200 | 530 |
| 2017-07-18 | 7,960 | 8,060 | 7,880 | 7,950 | 5,100 | 530 |
| 2017-07-14 | 7,940 | 8,050 | 7,940 | 7,960 | 4,300 | 530.67 |
| 2017-07-13 | 8,000 | 8,020 | 7,890 | 7,980 | 2,200 | 532 |
| 2017-07-12 | 7,870 | 8,000 | 7,870 | 8,000 | 5,900 | 533.33 |
| 2017-07-11 | 8,000 | 8,000 | 7,820 | 7,960 | 4,700 | 530.67 |
| 2017-07-10 | 8,150 | 8,210 | 7,960 | 8,000 | 8,400 | 533.33 |
| 2017-07-07 | 7,760 | 8,090 | 7,750 | 8,090 | 8,000 | 539.33 |
| 2017-07-06 | 7,850 | 7,960 | 7,760 | 7,910 | 4,700 | 527.33 |
| 2017-07-05 | 7,770 | 7,960 | 7,390 | 7,890 | 9,700 | 526 |
| 2017-07-04 | 8,200 | 8,210 | 7,780 | 7,840 | 7,200 | 522.67 |
| 2017-07-03 | 7,880 | 8,250 | 7,880 | 8,040 | 11,200 | 536 |
| 2017-06-30 | 7,640 | 7,890 | 7,610 | 7,850 | 5,500 | 523.33 |
| 2017-06-29 | 7,500 | 7,850 | 7,500 | 7,800 | 10,200 | 520 |
| 2017-06-28 | 7,400 | 7,560 | 7,400 | 7,450 | 4,100 | 496.67 |
| 2017-06-27 | 7,340 | 7,570 | 7,330 | 7,450 | 10,000 | 496.67 |
| 2017-06-26 | 7,030 | 7,440 | 7,030 | 7,330 | 16,200 | 488.67 |
| 2017-06-23 | 6,980 | 7,160 | 6,960 | 6,960 | 9,700 | 464 |
| 2017-06-22 | 6,990 | 7,040 | 6,930 | 6,930 | 3,800 | 462 |
| 2017-06-21 | 6,750 | 6,990 | 6,750 | 6,990 | 5,600 | 466 |
| 2017-06-20 | 6,960 | 6,970 | 6,790 | 6,800 | 5,000 | 453.33 |
| 2017-06-19 | 6,740 | 6,900 | 6,740 | 6,890 | 2,500 | 459.33 |
| 2017-06-16 | 6,780 | 6,780 | 6,690 | 6,770 | 5,700 | 451.33 |
| 2017-06-15 | 6,820 | 6,850 | 6,600 | 6,680 | 8,200 | 445.33 |
| 2017-06-14 | 6,940 | 6,940 | 6,800 | 6,810 | 4,200 | 454 |
| 2017-06-13 | 6,960 | 7,000 | 6,940 | 6,940 | 2,400 | 462.67 |
| 2017-06-12 | 6,940 | 6,980 | 6,930 | 6,970 | 2,300 | 464.67 |
| 2017-06-09 | 7,040 | 7,040 | 6,980 | 7,000 | 900 | 466.67 |
| 2017-06-08 | 7,020 | 7,070 | 6,970 | 7,040 | 2,700 | 469.33 |
| 2017-06-07 | 6,970 | 7,160 | 6,970 | 7,080 | 9,000 | 472 |
| 2017-06-06 | 6,960 | 7,040 | 6,920 | 7,020 | 11,900 | 468 |
| 2017-06-05 | 6,870 | 6,960 | 6,860 | 6,960 | 5,800 | 464 |
| 2017-06-02 | 6,980 | 6,980 | 6,850 | 6,860 | 5,000 | 457.33 |
| 2017-06-01 | 6,890 | 6,960 | 6,830 | 6,950 | 3,100 | 463.33 |
| 2017-05-31 | 6,760 | 6,890 | 6,760 | 6,890 | 2,500 | 459.33 |
| 2017-05-30 | 6,760 | 6,830 | 6,760 | 6,830 | 900 | 455.33 |
| 2017-05-29 | 6,760 | 6,860 | 6,760 | 6,860 | 1,200 | 457.33 |
| 2017-05-26 | 6,870 | 6,870 | 6,760 | 6,760 | 600 | 450.67 |
| 2017-05-25 | 6,860 | 6,860 | 6,750 | 6,830 | 3,300 | 455.33 |
| 2017-05-24 | 6,910 | 6,940 | 6,810 | 6,860 | 2,100 | 457.33 |
| 2017-05-23 | 6,910 | 6,930 | 6,860 | 6,910 | 1,700 | 460.67 |
| 2017-05-22 | 6,850 | 6,940 | 6,760 | 6,910 | 13,100 | 460.67 |
| 2017-05-19 | 6,610 | 6,750 | 6,610 | 6,750 | 5,500 | 450 |
| 2017-05-18 | 6,760 | 6,760 | 6,630 | 6,630 | 5,200 | 442 |
| 2017-05-17 | 6,690 | 6,760 | 6,650 | 6,760 | 1,500 | 450.67 |
| 2017-05-16 | 6,790 | 6,790 | 6,660 | 6,790 | 6,900 | 452.67 |
| 2017-05-15 | 6,320 | 6,800 | 6,320 | 6,800 | 26,900 | 453.33 |
| 2017-05-12 | 6,560 | 6,590 | 6,450 | 6,500 | 10,000 | 433.33 |
| 2017-05-11 | 6,580 | 6,600 | 6,500 | 6,560 | 5,400 | 437.33 |
| 2017-05-10 | 6,560 | 6,600 | 6,540 | 6,590 | 3,400 | 439.33 |
| 2017-05-09 | 6,490 | 6,600 | 6,490 | 6,560 | 6,100 | 437.33 |
| 2017-05-08 | 6,410 | 6,490 | 6,390 | 6,490 | 4,900 | 432.67 |
| 2017-05-02 | 6,420 | 6,480 | 6,350 | 6,350 | 3,500 | 423.33 |
| 2017-05-01 | 6,220 | 6,400 | 6,210 | 6,400 | 11,300 | 426.67 |
| 2017-04-28 | 6,590 | 6,610 | 6,110 | 6,170 | 41,100 | 411.33 |
| 2017-04-27 | 6,360 | 6,410 | 6,350 | 6,380 | 1,800 | 425.33 |
| 2017-04-26 | 6,470 | 6,470 | 6,320 | 6,360 | 4,300 | 424 |
| 2017-04-25 | 6,430 | 6,490 | 6,420 | 6,470 | 4,100 | 431.33 |
| 2017-04-24 | 6,410 | 6,470 | 6,410 | 6,430 | 3,200 | 428.67 |
| 2017-04-21 | 6,430 | 6,440 | 6,410 | 6,410 | 1,600 | 427.33 |
| 2017-04-20 | 6,470 | 6,520 | 6,410 | 6,420 | 4,300 | 428 |
| 2017-04-19 | 6,470 | 6,530 | 6,470 | 6,530 | 1,600 | 435.33 |
| 2017-04-18 | 6,620 | 6,620 | 6,510 | 6,530 | 3,400 | 435.33 |
| 2017-04-17 | 6,430 | 6,550 | 6,400 | 6,550 | 2,800 | 436.67 |
| 2017-04-14 | 6,490 | 6,510 | 6,430 | 6,460 | 4,000 | 430.67 |
| 2017-04-13 | 6,420 | 6,530 | 6,420 | 6,490 | 2,800 | 432.67 |
| 2017-04-12 | 6,460 | 6,500 | 6,400 | 6,420 | 4,200 | 428 |
| 2017-04-11 | 6,480 | 6,510 | 6,410 | 6,510 | 2,700 | 434 |
| 2017-04-10 | 6,420 | 6,500 | 6,420 | 6,440 | 1,000 | 429.33 |
| 2017-04-07 | 6,390 | 6,440 | 6,360 | 6,390 | 3,300 | 426 |
| 2017-04-06 | 6,460 | 6,460 | 6,340 | 6,360 | 4,800 | 424 |
| 2017-04-05 | 6,450 | 6,490 | 6,360 | 6,460 | 3,300 | 430.67 |
| 2017-04-04 | 6,650 | 6,650 | 6,210 | 6,460 | 11,000 | 430.67 |
| 2017-04-03 | 6,660 | 6,690 | 6,620 | 6,650 | 4,600 | 443.33 |
| 2017-03-31 | 6,680 | 6,720 | 6,610 | 6,660 | 6,200 | 444 |
| 2017-03-30 | 6,470 | 6,690 | 6,450 | 6,680 | 14,200 | 445.33 |
| 2017-03-29 | 6,400 | 6,480 | 6,390 | 6,480 | 11,400 | 432 |
| 2017-03-28 | 6,450 | 6,540 | 6,420 | 6,530 | 10,700 | 435.33 |
| 2017-03-27 | 6,380 | 6,430 | 6,380 | 6,410 | 3,900 | 427.33 |
| 2017-03-24 | 6,370 | 6,370 | 6,270 | 6,350 | 4,600 | 423.33 |
| 2017-03-23 | 6,390 | 6,420 | 6,150 | 6,390 | 12,100 | 426 |
| 2017-03-22 | 6,360 | 6,420 | 6,350 | 6,410 | 7,000 | 427.33 |
| 2017-03-21 | 6,450 | 6,450 | 6,390 | 6,400 | 3,400 | 426.67 |
| 2017-03-17 | 6,390 | 6,450 | 6,390 | 6,450 | 4,200 | 430 |
| 2017-03-16 | 6,430 | 6,450 | 6,360 | 6,450 | 2,000 | 430 |
| 2017-03-15 | 6,360 | 6,410 | 6,360 | 6,390 | 2,900 | 426 |
| 2017-03-14 | 6,370 | 6,400 | 6,350 | 6,360 | 5,300 | 424 |
| 2017-03-13 | 6,390 | 6,400 | 6,370 | 6,370 | 3,900 | 424.67 |
| 2017-03-10 | 6,450 | 6,450 | 6,390 | 6,400 | 1,600 | 426.67 |
| 2017-03-09 | 6,460 | 6,460 | 6,400 | 6,410 | 3,400 | 427.33 |
| 2017-03-08 | 6,410 | 6,470 | 6,360 | 6,370 | 3,900 | 424.67 |
| 2017-03-07 | 6,350 | 6,480 | 6,340 | 6,480 | 5,400 | 432 |
| 2017-03-06 | 6,360 | 6,420 | 6,320 | 6,350 | 8,900 | 423.33 |
| 2017-03-03 | 6,360 | 6,400 | 6,340 | 6,350 | 5,800 | 423.33 |
| 2017-03-02 | 6,480 | 6,480 | 6,350 | 6,410 | 7,800 | 427.33 |
| 2017-03-01 | 6,390 | 6,450 | 6,390 | 6,450 | 5,000 | 430 |
| 2017-02-28 | 6,360 | 6,440 | 6,350 | 6,430 | 5,900 | 428.67 |
| 2017-02-27 | 6,280 | 6,360 | 6,270 | 6,360 | 3,800 | 424 |
| 2017-02-24 | 6,110 | 6,370 | 6,110 | 6,280 | 5,400 | 418.67 |
| 2017-02-23 | 6,120 | 6,150 | 6,120 | 6,140 | 1,500 | 409.33 |
| 2017-02-22 | 6,340 | 6,340 | 6,100 | 6,150 | 5,800 | 410 |
| 2017-02-21 | 6,280 | 6,370 | 6,240 | 6,340 | 5,800 | 422.67 |
| 2017-02-20 | 6,070 | 6,230 | 6,070 | 6,200 | 8,500 | 413.33 |
| 2017-02-17 | 6,010 | 6,040 | 5,940 | 6,040 | 2,000 | 402.67 |
| 2017-02-16 | 6,010 | 6,050 | 5,940 | 5,960 | 6,900 | 397.33 |
| 2017-02-15 | 6,100 | 6,100 | 5,950 | 6,010 | 12,600 | 400.67 |
| 2017-02-14 | 6,020 | 6,130 | 5,980 | 6,000 | 21,100 | 400 |
| 2017-02-13 | 6,050 | 6,050 | 5,970 | 6,000 | 7,300 | 400 |
| 2017-02-10 | 6,030 | 6,090 | 5,970 | 6,050 | 10,300 | 403.33 |
| 2017-02-09 | 6,070 | 6,090 | 5,990 | 6,050 | 7,500 | 403.33 |
| 2017-02-08 | 6,050 | 6,140 | 5,990 | 6,070 | 13,300 | 404.67 |
| 2017-02-07 | 6,060 | 6,100 | 6,020 | 6,050 | 6,400 | 403.33 |
| 2017-02-06 | 6,000 | 6,050 | 5,960 | 6,030 | 10,100 | 402 |
| 2017-02-03 | 5,950 | 6,040 | 5,950 | 6,000 | 9,400 | 400 |
| 2017-02-02 | 5,900 | 6,060 | 5,890 | 6,000 | 14,600 | 400 |
| 2017-02-01 | 5,860 | 5,950 | 5,800 | 5,860 | 13,200 | 390.67 |
| 2017-01-31 | 6,100 | 6,120 | 5,750 | 5,770 | 34,000 | 384.67 |
| 2017-01-30 | 6,330 | 6,330 | 5,980 | 6,030 | 35,700 | 402 |
| 2017-01-27 | 6,360 | 6,360 | 6,260 | 6,280 | 12,500 | 418.67 |
| 2017-01-26 | 6,450 | 6,500 | 6,370 | 6,380 | 6,500 | 425.33 |
| 2017-01-25 | 6,350 | 6,560 | 6,350 | 6,410 | 13,600 | 427.33 |
| 2017-01-24 | 6,270 | 6,340 | 6,270 | 6,340 | 2,900 | 422.67 |
| 2017-01-23 | 6,260 | 6,290 | 6,100 | 6,240 | 10,700 | 416 |
| 2017-01-20 | 6,300 | 6,300 | 6,220 | 6,220 | 2,600 | 414.67 |
| 2017-01-19 | 6,310 | 6,370 | 6,290 | 6,290 | 9,200 | 419.33 |
| 2017-01-18 | 6,440 | 6,570 | 6,150 | 6,400 | 18,200 | 426.67 |
| 2017-01-17 | 6,380 | 6,600 | 6,360 | 6,600 | 8,900 | 440 |
| 2017-01-16 | 6,340 | 6,430 | 6,320 | 6,430 | 3,700 | 428.67 |
| 2017-01-13 | 6,390 | 6,440 | 6,320 | 6,370 | 3,900 | 424.67 |
| 2017-01-12 | 6,330 | 6,390 | 6,240 | 6,390 | 3,600 | 426 |
| 2017-01-11 | 6,380 | 6,380 | 6,290 | 6,290 | 5,700 | 419.33 |
| 2017-01-10 | 6,350 | 6,370 | 6,280 | 6,320 | 5,300 | 421.33 |
| 2017-01-06 | 6,340 | 6,340 | 6,290 | 6,300 | 3,600 | 420 |
| 2017-01-05 | 6,270 | 6,340 | 6,200 | 6,340 | 5,500 | 422.67 |
| 2017-01-04 | 6,010 | 6,400 | 6,010 | 6,200 | 14,300 | 413.33 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2018-03-28]1株→3株 [2006-07-26]1株→2株
