4825 (株)ウェザーニューズ 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 | 3,375 | 3,385 | 3,320 | 3,325 | 65,300 | 1,662.50 |
| 2017-12-28 | 3,400 | 3,445 | 3,370 | 3,375 | 60,100 | 1,687.50 |
| 2017-12-27 | 3,360 | 3,395 | 3,360 | 3,375 | 20,300 | 1,687.50 |
| 2017-12-26 | 3,390 | 3,390 | 3,360 | 3,370 | 41,400 | 1,685 |
| 2017-12-25 | 3,395 | 3,395 | 3,375 | 3,390 | 27,000 | 1,695 |
| 2017-12-22 | 3,400 | 3,400 | 3,385 | 3,395 | 18,900 | 1,697.50 |
| 2017-12-21 | 3,380 | 3,410 | 3,375 | 3,385 | 23,300 | 1,692.50 |
| 2017-12-20 | 3,395 | 3,395 | 3,380 | 3,380 | 21,600 | 1,690 |
| 2017-12-19 | 3,400 | 3,420 | 3,370 | 3,395 | 46,100 | 1,697.50 |
| 2017-12-18 | 3,400 | 3,420 | 3,395 | 3,415 | 31,100 | 1,707.50 |
| 2017-12-15 | 3,395 | 3,395 | 3,360 | 3,365 | 47,300 | 1,682.50 |
| 2017-12-14 | 3,390 | 3,415 | 3,390 | 3,415 | 29,100 | 1,707.50 |
| 2017-12-13 | 3,395 | 3,415 | 3,380 | 3,395 | 35,700 | 1,697.50 |
| 2017-12-12 | 3,420 | 3,420 | 3,395 | 3,395 | 22,400 | 1,697.50 |
| 2017-12-11 | 3,415 | 3,420 | 3,395 | 3,420 | 20,900 | 1,710 |
| 2017-12-08 | 3,370 | 3,410 | 3,370 | 3,410 | 24,000 | 1,705 |
| 2017-12-07 | 3,400 | 3,415 | 3,385 | 3,400 | 36,500 | 1,700 |
| 2017-12-06 | 3,350 | 3,420 | 3,345 | 3,405 | 42,800 | 1,702.50 |
| 2017-12-05 | 3,350 | 3,355 | 3,335 | 3,350 | 53,900 | 1,675 |
| 2017-12-04 | 3,385 | 3,390 | 3,350 | 3,355 | 76,700 | 1,677.50 |
| 2017-12-01 | 3,440 | 3,460 | 3,375 | 3,390 | 120,300 | 1,695 |
| 2017-11-30 | 3,465 | 3,465 | 3,420 | 3,440 | 41,500 | 1,720 |
| 2017-11-29 | 3,470 | 3,495 | 3,445 | 3,455 | 86,300 | 1,727.50 |
| 2017-11-28 | 3,550 | 3,550 | 3,485 | 3,505 | 77,500 | 1,752.50 |
| 2017-11-27 | 3,565 | 3,580 | 3,560 | 3,560 | 100,400 | 1,780 |
| 2017-11-24 | 3,550 | 3,595 | 3,550 | 3,585 | 30,600 | 1,792.50 |
| 2017-11-22 | 3,605 | 3,605 | 3,570 | 3,575 | 29,300 | 1,787.50 |
| 2017-11-21 | 3,575 | 3,615 | 3,570 | 3,605 | 16,500 | 1,802.50 |
| 2017-11-20 | 3,560 | 3,585 | 3,560 | 3,575 | 21,600 | 1,787.50 |
| 2017-11-17 | 3,595 | 3,610 | 3,560 | 3,560 | 24,400 | 1,780 |
| 2017-11-16 | 3,535 | 3,610 | 3,530 | 3,585 | 18,300 | 1,792.50 |
| 2017-11-15 | 3,700 | 3,700 | 3,545 | 3,555 | 58,700 | 1,777.50 |
| 2017-11-13 | 3,730 | 3,730 | 3,700 | 3,710 | 17,000 | 1,855 |
| 2017-11-10 | 3,675 | 3,740 | 3,675 | 3,725 | 23,300 | 1,862.50 |
| 2017-11-09 | 3,725 | 3,750 | 3,680 | 3,715 | 29,200 | 1,857.50 |
| 2017-11-08 | 3,710 | 3,725 | 3,695 | 3,725 | 21,200 | 1,862.50 |
| 2017-11-07 | 3,685 | 3,710 | 3,685 | 3,710 | 20,400 | 1,855 |
| 2017-11-06 | 3,700 | 3,705 | 3,675 | 3,695 | 26,800 | 1,847.50 |
| 2017-11-02 | 3,695 | 3,695 | 3,665 | 3,695 | 17,300 | 1,847.50 |
| 2017-11-01 | 3,665 | 3,700 | 3,660 | 3,695 | 22,000 | 1,847.50 |
| 2017-10-31 | 3,640 | 3,660 | 3,620 | 3,660 | 14,800 | 1,830 |
| 2017-10-30 | 3,650 | 3,650 | 3,610 | 3,640 | 40,500 | 1,820 |
| 2017-10-27 | 3,630 | 3,645 | 3,620 | 3,640 | 23,800 | 1,820 |
| 2017-10-26 | 3,610 | 3,615 | 3,600 | 3,615 | 14,200 | 1,807.50 |
| 2017-10-25 | 3,630 | 3,630 | 3,575 | 3,600 | 33,700 | 1,800 |
| 2017-10-24 | 3,630 | 3,635 | 3,570 | 3,600 | 29,100 | 1,800 |
| 2017-10-23 | 3,615 | 3,620 | 3,605 | 3,610 | 19,100 | 1,805 |
| 2017-10-20 | 3,565 | 3,630 | 3,560 | 3,615 | 31,300 | 1,807.50 |
| 2017-10-19 | 3,595 | 3,615 | 3,580 | 3,605 | 22,500 | 1,802.50 |
| 2017-10-18 | 3,610 | 3,640 | 3,565 | 3,575 | 21,600 | 1,787.50 |
| 2017-10-17 | 3,605 | 3,635 | 3,585 | 3,630 | 46,400 | 1,815 |
| 2017-10-16 | 3,590 | 3,625 | 3,580 | 3,625 | 33,000 | 1,812.50 |
| 2017-10-13 | 3,560 | 3,585 | 3,555 | 3,575 | 20,600 | 1,787.50 |
| 2017-10-12 | 3,565 | 3,575 | 3,555 | 3,560 | 15,400 | 1,780 |
| 2017-10-11 | 3,560 | 3,570 | 3,540 | 3,545 | 22,300 | 1,772.50 |
| 2017-10-10 | 3,520 | 3,575 | 3,520 | 3,545 | 21,400 | 1,772.50 |
| 2017-10-06 | 3,520 | 3,540 | 3,510 | 3,520 | 27,400 | 1,760 |
| 2017-10-05 | 3,480 | 3,590 | 3,425 | 3,535 | 82,500 | 1,767.50 |
| 2017-10-04 | 3,590 | 3,615 | 3,570 | 3,600 | 24,000 | 1,800 |
| 2017-10-03 | 3,585 | 3,595 | 3,575 | 3,595 | 21,900 | 1,797.50 |
| 2017-10-02 | 3,610 | 3,615 | 3,550 | 3,560 | 38,900 | 1,780 |
| 2017-09-29 | 3,575 | 3,585 | 3,560 | 3,565 | 21,100 | 1,782.50 |
| 2017-09-28 | 3,550 | 3,570 | 3,525 | 3,570 | 20,200 | 1,785 |
| 2017-09-27 | 3,515 | 3,555 | 3,510 | 3,550 | 16,700 | 1,775 |
| 2017-09-26 | 3,535 | 3,535 | 3,510 | 3,515 | 19,000 | 1,757.50 |
| 2017-09-25 | 3,525 | 3,540 | 3,515 | 3,535 | 18,400 | 1,767.50 |
| 2017-09-22 | 3,500 | 3,535 | 3,500 | 3,515 | 13,700 | 1,757.50 |
| 2017-09-21 | 3,530 | 3,535 | 3,510 | 3,520 | 18,300 | 1,760 |
| 2017-09-20 | 3,530 | 3,530 | 3,515 | 3,530 | 10,100 | 1,765 |
| 2017-09-19 | 3,510 | 3,540 | 3,500 | 3,530 | 28,500 | 1,765 |
| 2017-09-15 | 3,485 | 3,510 | 3,475 | 3,495 | 26,300 | 1,747.50 |
| 2017-09-14 | 3,455 | 3,490 | 3,450 | 3,485 | 19,600 | 1,742.50 |
| 2017-09-13 | 3,435 | 3,475 | 3,435 | 3,460 | 14,600 | 1,730 |
| 2017-09-12 | 3,475 | 3,475 | 3,455 | 3,455 | 25,500 | 1,727.50 |
| 2017-09-11 | 3,440 | 3,480 | 3,440 | 3,470 | 20,800 | 1,735 |
| 2017-09-08 | 3,420 | 3,445 | 3,410 | 3,430 | 16,400 | 1,715 |
| 2017-09-07 | 3,410 | 3,450 | 3,410 | 3,440 | 19,300 | 1,720 |
| 2017-09-06 | 3,385 | 3,415 | 3,380 | 3,405 | 11,800 | 1,702.50 |
| 2017-09-05 | 3,415 | 3,420 | 3,385 | 3,400 | 20,100 | 1,700 |
| 2017-09-04 | 3,420 | 3,420 | 3,385 | 3,400 | 19,400 | 1,700 |
| 2017-09-01 | 3,445 | 3,450 | 3,415 | 3,420 | 15,100 | 1,710 |
| 2017-08-31 | 3,470 | 3,470 | 3,425 | 3,430 | 17,700 | 1,715 |
| 2017-08-30 | 3,425 | 3,470 | 3,410 | 3,470 | 28,200 | 1,735 |
| 2017-08-29 | 3,425 | 3,425 | 3,390 | 3,400 | 17,800 | 1,700 |
| 2017-08-28 | 3,445 | 3,445 | 3,405 | 3,430 | 18,900 | 1,715 |
| 2017-08-25 | 3,430 | 3,435 | 3,410 | 3,420 | 11,500 | 1,710 |
| 2017-08-24 | 3,420 | 3,440 | 3,410 | 3,425 | 12,800 | 1,712.50 |
| 2017-08-23 | 3,435 | 3,435 | 3,405 | 3,405 | 14,000 | 1,702.50 |
| 2017-08-22 | 3,460 | 3,460 | 3,420 | 3,420 | 9,600 | 1,710 |
| 2017-08-21 | 3,440 | 3,450 | 3,420 | 3,440 | 12,900 | 1,720 |
| 2017-08-18 | 3,400 | 3,420 | 3,390 | 3,410 | 19,200 | 1,705 |
| 2017-08-17 | 3,435 | 3,450 | 3,425 | 3,445 | 17,100 | 1,722.50 |
| 2017-08-16 | 3,410 | 3,450 | 3,400 | 3,435 | 13,100 | 1,717.50 |
| 2017-08-15 | 3,415 | 3,440 | 3,405 | 3,410 | 22,000 | 1,705 |
| 2017-08-14 | 3,405 | 3,405 | 3,380 | 3,385 | 14,200 | 1,692.50 |
| 2017-08-10 | 3,405 | 3,430 | 3,405 | 3,420 | 13,500 | 1,710 |
| 2017-08-09 | 3,460 | 3,460 | 3,395 | 3,405 | 31,800 | 1,702.50 |
| 2017-08-08 | 3,450 | 3,455 | 3,425 | 3,455 | 16,700 | 1,727.50 |
| 2017-08-07 | 3,435 | 3,445 | 3,425 | 3,440 | 16,900 | 1,720 |
| 2017-08-04 | 3,395 | 3,425 | 3,385 | 3,425 | 18,700 | 1,712.50 |
| 2017-08-03 | 3,400 | 3,400 | 3,380 | 3,400 | 24,200 | 1,700 |
| 2017-08-02 | 3,420 | 3,435 | 3,395 | 3,415 | 25,000 | 1,707.50 |
| 2017-08-01 | 3,440 | 3,440 | 3,380 | 3,405 | 32,600 | 1,702.50 |
| 2017-07-31 | 3,420 | 3,440 | 3,405 | 3,430 | 30,900 | 1,715 |
| 2017-07-28 | 3,415 | 3,415 | 3,390 | 3,410 | 20,000 | 1,705 |
| 2017-07-27 | 3,390 | 3,410 | 3,370 | 3,390 | 31,700 | 1,695 |
| 2017-07-26 | 3,395 | 3,395 | 3,355 | 3,365 | 24,500 | 1,682.50 |
| 2017-07-25 | 3,400 | 3,400 | 3,360 | 3,365 | 30,900 | 1,682.50 |
| 2017-07-24 | 3,400 | 3,405 | 3,370 | 3,390 | 33,200 | 1,695 |
| 2017-07-21 | 3,445 | 3,450 | 3,390 | 3,405 | 92,600 | 1,702.50 |
| 2017-07-20 | 3,460 | 3,470 | 3,445 | 3,450 | 20,300 | 1,725 |
| 2017-07-19 | 3,470 | 3,470 | 3,440 | 3,440 | 23,500 | 1,720 |
| 2017-07-18 | 3,450 | 3,465 | 3,430 | 3,450 | 38,500 | 1,725 |
| 2017-07-14 | 3,450 | 3,470 | 3,440 | 3,460 | 13,500 | 1,730 |
| 2017-07-13 | 3,475 | 3,490 | 3,440 | 3,445 | 40,000 | 1,722.50 |
| 2017-07-12 | 3,510 | 3,510 | 3,465 | 3,475 | 18,200 | 1,737.50 |
| 2017-07-11 | 3,495 | 3,505 | 3,465 | 3,495 | 22,600 | 1,747.50 |
| 2017-07-10 | 3,465 | 3,480 | 3,450 | 3,455 | 31,900 | 1,727.50 |
| 2017-07-07 | 3,500 | 3,500 | 3,470 | 3,470 | 27,700 | 1,735 |
| 2017-07-06 | 3,530 | 3,530 | 3,480 | 3,500 | 43,500 | 1,750 |
| 2017-07-05 | 3,465 | 3,505 | 3,455 | 3,505 | 40,900 | 1,752.50 |
| 2017-07-04 | 3,510 | 3,540 | 3,465 | 3,475 | 97,400 | 1,737.50 |
| 2017-07-03 | 3,580 | 3,585 | 3,465 | 3,500 | 198,900 | 1,750 |
| 2017-06-30 | 3,780 | 3,780 | 3,715 | 3,755 | 37,800 | 1,877.50 |
| 2017-06-29 | 3,760 | 3,800 | 3,755 | 3,800 | 16,000 | 1,900 |
| 2017-06-28 | 3,825 | 3,825 | 3,740 | 3,745 | 27,100 | 1,872.50 |
| 2017-06-27 | 3,780 | 3,815 | 3,770 | 3,815 | 22,800 | 1,907.50 |
| 2017-06-26 | 3,750 | 3,785 | 3,740 | 3,785 | 21,600 | 1,892.50 |
| 2017-06-23 | 3,760 | 3,780 | 3,755 | 3,765 | 16,400 | 1,882.50 |
| 2017-06-22 | 3,755 | 3,790 | 3,735 | 3,785 | 27,200 | 1,892.50 |
| 2017-06-21 | 3,755 | 3,760 | 3,725 | 3,730 | 42,300 | 1,865 |
| 2017-06-20 | 3,755 | 3,780 | 3,735 | 3,770 | 48,800 | 1,885 |
| 2017-06-19 | 3,720 | 3,765 | 3,720 | 3,740 | 22,100 | 1,870 |
| 2017-06-16 | 3,725 | 3,750 | 3,710 | 3,710 | 32,700 | 1,855 |
| 2017-06-15 | 3,730 | 3,755 | 3,710 | 3,730 | 16,300 | 1,865 |
| 2017-06-14 | 3,765 | 3,785 | 3,755 | 3,755 | 16,000 | 1,877.50 |
| 2017-06-13 | 3,760 | 3,795 | 3,735 | 3,740 | 36,800 | 1,870 |
| 2017-06-12 | 3,780 | 3,830 | 3,775 | 3,830 | 16,500 | 1,915 |
| 2017-06-09 | 3,795 | 3,815 | 3,770 | 3,780 | 35,000 | 1,890 |
| 2017-06-08 | 3,850 | 3,850 | 3,805 | 3,810 | 14,800 | 1,905 |
| 2017-06-07 | 3,815 | 3,840 | 3,795 | 3,840 | 13,300 | 1,920 |
| 2017-06-06 | 3,915 | 3,920 | 3,820 | 3,835 | 34,500 | 1,917.50 |
| 2017-06-05 | 3,870 | 3,930 | 3,860 | 3,920 | 25,500 | 1,960 |
| 2017-06-02 | 3,880 | 3,910 | 3,865 | 3,880 | 30,400 | 1,940 |
| 2017-06-01 | 3,805 | 3,870 | 3,775 | 3,865 | 38,900 | 1,932.50 |
| 2017-05-31 | 3,800 | 3,835 | 3,775 | 3,790 | 27,300 | 1,895 |
| 2017-05-30 | 3,845 | 3,845 | 3,805 | 3,830 | 27,000 | 1,915 |
| 2017-05-29 | 3,840 | 3,885 | 3,820 | 3,845 | 62,100 | 1,922.50 |
| 2017-05-26 | 3,950 | 3,965 | 3,885 | 3,900 | 69,300 | 1,950 |
| 2017-05-25 | 3,950 | 3,965 | 3,920 | 3,955 | 34,000 | 1,977.50 |
| 2017-05-24 | 3,945 | 3,970 | 3,930 | 3,935 | 17,900 | 1,967.50 |
| 2017-05-23 | 3,940 | 3,945 | 3,900 | 3,935 | 16,900 | 1,967.50 |
| 2017-05-22 | 3,860 | 3,935 | 3,860 | 3,925 | 27,900 | 1,962.50 |
| 2017-05-19 | 3,835 | 3,865 | 3,815 | 3,855 | 22,700 | 1,927.50 |
| 2017-05-18 | 3,830 | 3,875 | 3,830 | 3,850 | 38,400 | 1,925 |
| 2017-05-17 | 3,920 | 3,925 | 3,890 | 3,890 | 25,700 | 1,945 |
| 2017-05-16 | 3,945 | 3,950 | 3,890 | 3,925 | 33,900 | 1,962.50 |
| 2017-05-15 | 3,950 | 3,965 | 3,935 | 3,950 | 21,300 | 1,975 |
| 2017-05-12 | 3,920 | 3,945 | 3,915 | 3,930 | 24,600 | 1,965 |
| 2017-05-11 | 3,950 | 3,960 | 3,920 | 3,920 | 16,200 | 1,960 |
| 2017-05-10 | 3,925 | 3,940 | 3,905 | 3,940 | 18,100 | 1,970 |
| 2017-05-09 | 3,870 | 3,930 | 3,870 | 3,890 | 41,700 | 1,945 |
| 2017-05-08 | 3,830 | 3,870 | 3,800 | 3,850 | 55,700 | 1,925 |
| 2017-05-02 | 3,800 | 3,815 | 3,790 | 3,800 | 25,100 | 1,900 |
| 2017-05-01 | 3,750 | 3,800 | 3,730 | 3,790 | 31,800 | 1,895 |
| 2017-04-28 | 3,770 | 3,770 | 3,725 | 3,740 | 14,600 | 1,870 |
| 2017-04-27 | 3,750 | 3,770 | 3,715 | 3,770 | 25,500 | 1,885 |
| 2017-04-26 | 3,755 | 3,760 | 3,730 | 3,735 | 18,100 | 1,867.50 |
| 2017-04-25 | 3,745 | 3,760 | 3,730 | 3,740 | 23,300 | 1,870 |
| 2017-04-24 | 3,745 | 3,750 | 3,710 | 3,745 | 32,300 | 1,872.50 |
| 2017-04-21 | 3,740 | 3,750 | 3,685 | 3,695 | 25,900 | 1,847.50 |
| 2017-04-20 | 3,700 | 3,745 | 3,665 | 3,665 | 14,900 | 1,832.50 |
| 2017-04-19 | 3,650 | 3,760 | 3,640 | 3,730 | 57,100 | 1,865 |
| 2017-04-18 | 3,540 | 3,650 | 3,530 | 3,640 | 53,100 | 1,820 |
| 2017-04-17 | 3,465 | 3,530 | 3,405 | 3,520 | 62,400 | 1,760 |
| 2017-04-14 | 3,555 | 3,580 | 3,505 | 3,535 | 23,500 | 1,767.50 |
| 2017-04-13 | 3,585 | 3,615 | 3,560 | 3,600 | 18,300 | 1,800 |
| 2017-04-12 | 3,620 | 3,630 | 3,590 | 3,595 | 24,900 | 1,797.50 |
| 2017-04-11 | 3,650 | 3,680 | 3,635 | 3,655 | 23,100 | 1,827.50 |
| 2017-04-10 | 3,705 | 3,740 | 3,665 | 3,685 | 18,400 | 1,842.50 |
| 2017-04-07 | 3,705 | 3,770 | 3,675 | 3,720 | 32,500 | 1,860 |
| 2017-04-06 | 3,765 | 3,765 | 3,685 | 3,705 | 18,500 | 1,852.50 |
| 2017-04-05 | 3,700 | 3,785 | 3,700 | 3,770 | 29,100 | 1,885 |
| 2017-04-04 | 3,680 | 3,715 | 3,650 | 3,700 | 29,500 | 1,850 |
| 2017-04-03 | 3,675 | 3,700 | 3,650 | 3,680 | 19,300 | 1,840 |
| 2017-03-31 | 3,650 | 3,690 | 3,610 | 3,610 | 18,300 | 1,805 |
| 2017-03-30 | 3,700 | 3,700 | 3,600 | 3,605 | 21,900 | 1,802.50 |
| 2017-03-29 | 3,690 | 3,710 | 3,660 | 3,700 | 9,600 | 1,850 |
| 2017-03-28 | 3,590 | 3,695 | 3,590 | 3,695 | 27,200 | 1,847.50 |
| 2017-03-27 | 3,680 | 3,680 | 3,595 | 3,595 | 24,200 | 1,797.50 |
| 2017-03-24 | 3,620 | 3,690 | 3,620 | 3,655 | 12,200 | 1,827.50 |
| 2017-03-23 | 3,680 | 3,680 | 3,595 | 3,620 | 21,700 | 1,810 |
| 2017-03-22 | 3,700 | 3,730 | 3,670 | 3,670 | 16,400 | 1,835 |
| 2017-03-21 | 3,780 | 3,795 | 3,735 | 3,735 | 19,600 | 1,867.50 |
| 2017-03-17 | 3,695 | 3,790 | 3,695 | 3,790 | 18,500 | 1,895 |
| 2017-03-16 | 3,680 | 3,710 | 3,655 | 3,690 | 16,200 | 1,845 |
| 2017-03-15 | 3,725 | 3,730 | 3,690 | 3,695 | 11,000 | 1,847.50 |
| 2017-03-14 | 3,745 | 3,770 | 3,720 | 3,740 | 12,100 | 1,870 |
| 2017-03-13 | 3,720 | 3,780 | 3,710 | 3,760 | 31,600 | 1,880 |
| 2017-03-10 | 3,730 | 3,730 | 3,690 | 3,720 | 31,000 | 1,860 |
| 2017-03-09 | 3,650 | 3,690 | 3,650 | 3,680 | 16,000 | 1,840 |
| 2017-03-08 | 3,585 | 3,625 | 3,585 | 3,625 | 11,300 | 1,812.50 |
| 2017-03-07 | 3,615 | 3,630 | 3,595 | 3,595 | 11,600 | 1,797.50 |
| 2017-03-06 | 3,650 | 3,650 | 3,620 | 3,620 | 9,100 | 1,810 |
| 2017-03-03 | 3,630 | 3,670 | 3,630 | 3,660 | 7,300 | 1,830 |
| 2017-03-02 | 3,700 | 3,715 | 3,640 | 3,640 | 17,900 | 1,820 |
| 2017-03-01 | 3,595 | 3,675 | 3,595 | 3,675 | 40,900 | 1,837.50 |
| 2017-02-28 | 3,605 | 3,610 | 3,565 | 3,595 | 18,800 | 1,797.50 |
| 2017-02-27 | 3,585 | 3,610 | 3,530 | 3,610 | 33,300 | 1,805 |
| 2017-02-24 | 3,590 | 3,590 | 3,555 | 3,560 | 15,100 | 1,780 |
| 2017-02-23 | 3,560 | 3,590 | 3,555 | 3,590 | 12,600 | 1,795 |
| 2017-02-22 | 3,550 | 3,570 | 3,530 | 3,540 | 17,600 | 1,770 |
| 2017-02-21 | 3,545 | 3,555 | 3,515 | 3,550 | 15,200 | 1,775 |
| 2017-02-20 | 3,550 | 3,570 | 3,535 | 3,565 | 8,000 | 1,782.50 |
| 2017-02-17 | 3,530 | 3,535 | 3,500 | 3,530 | 7,400 | 1,765 |
| 2017-02-16 | 3,535 | 3,575 | 3,520 | 3,530 | 17,300 | 1,765 |
| 2017-02-15 | 3,470 | 3,535 | 3,470 | 3,520 | 15,500 | 1,760 |
| 2017-02-14 | 3,520 | 3,520 | 3,460 | 3,460 | 13,900 | 1,730 |
| 2017-02-13 | 3,450 | 3,535 | 3,450 | 3,505 | 37,200 | 1,752.50 |
| 2017-02-10 | 3,430 | 3,465 | 3,420 | 3,450 | 27,200 | 1,725 |
| 2017-02-09 | 3,450 | 3,455 | 3,410 | 3,430 | 16,600 | 1,715 |
| 2017-02-08 | 3,450 | 3,465 | 3,420 | 3,450 | 13,000 | 1,725 |
| 2017-02-07 | 3,495 | 3,495 | 3,425 | 3,445 | 12,600 | 1,722.50 |
| 2017-02-06 | 3,500 | 3,510 | 3,470 | 3,495 | 18,300 | 1,747.50 |
| 2017-02-03 | 3,475 | 3,505 | 3,465 | 3,490 | 11,300 | 1,745 |
| 2017-02-02 | 3,510 | 3,535 | 3,465 | 3,475 | 14,900 | 1,737.50 |
| 2017-02-01 | 3,505 | 3,515 | 3,470 | 3,510 | 13,700 | 1,755 |
| 2017-01-31 | 3,495 | 3,520 | 3,495 | 3,500 | 13,200 | 1,750 |
| 2017-01-30 | 3,505 | 3,530 | 3,505 | 3,530 | 13,300 | 1,765 |
| 2017-01-27 | 3,510 | 3,535 | 3,500 | 3,520 | 16,500 | 1,760 |
| 2017-01-26 | 3,565 | 3,565 | 3,500 | 3,510 | 31,500 | 1,755 |
| 2017-01-25 | 3,475 | 3,520 | 3,475 | 3,520 | 12,600 | 1,760 |
| 2017-01-24 | 3,480 | 3,490 | 3,440 | 3,465 | 24,300 | 1,732.50 |
| 2017-01-23 | 3,510 | 3,545 | 3,450 | 3,525 | 20,100 | 1,762.50 |
| 2017-01-20 | 3,525 | 3,530 | 3,485 | 3,510 | 24,800 | 1,755 |
| 2017-01-19 | 3,510 | 3,555 | 3,505 | 3,515 | 16,100 | 1,757.50 |
| 2017-01-18 | 3,560 | 3,560 | 3,485 | 3,500 | 17,300 | 1,750 |
| 2017-01-17 | 3,525 | 3,585 | 3,490 | 3,570 | 46,200 | 1,785 |
| 2017-01-16 | 3,510 | 3,550 | 3,500 | 3,525 | 21,800 | 1,762.50 |
| 2017-01-13 | 3,500 | 3,560 | 3,500 | 3,540 | 25,700 | 1,770 |
| 2017-01-12 | 3,575 | 3,575 | 3,505 | 3,520 | 40,800 | 1,760 |
| 2017-01-11 | 3,555 | 3,585 | 3,545 | 3,565 | 19,100 | 1,782.50 |
| 2017-01-10 | 3,655 | 3,660 | 3,510 | 3,540 | 59,500 | 1,770 |
| 2017-01-06 | 3,585 | 3,670 | 3,585 | 3,665 | 35,100 | 1,832.50 |
| 2017-01-05 | 3,620 | 3,645 | 3,600 | 3,635 | 20,400 | 1,817.50 |
| 2017-01-04 | 3,585 | 3,645 | 3,585 | 3,620 | 33,600 | 1,810 |
分割・併合履歴 ： [2024-11-28]1株→2株