4839 (株)WOWOW 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 | 3,340 | 3,340 | 3,310 | 3,320 | 10,600 | 3,320 |
| 2017-12-28 | 3,320 | 3,355 | 3,315 | 3,340 | 18,100 | 3,340 |
| 2017-12-27 | 3,330 | 3,330 | 3,310 | 3,330 | 9,200 | 3,330 |
| 2017-12-26 | 3,325 | 3,335 | 3,300 | 3,310 | 18,000 | 3,310 |
| 2017-12-25 | 3,320 | 3,325 | 3,295 | 3,325 | 19,300 | 3,325 |
| 2017-12-22 | 3,360 | 3,390 | 3,330 | 3,340 | 22,100 | 3,340 |
| 2017-12-21 | 3,270 | 3,360 | 3,270 | 3,360 | 69,600 | 3,360 |
| 2017-12-20 | 3,280 | 3,290 | 3,260 | 3,280 | 23,400 | 3,280 |
| 2017-12-19 | 3,300 | 3,310 | 3,275 | 3,275 | 35,300 | 3,275 |
| 2017-12-18 | 3,325 | 3,325 | 3,300 | 3,300 | 19,000 | 3,300 |
| 2017-12-15 | 3,365 | 3,365 | 3,310 | 3,325 | 24,900 | 3,325 |
| 2017-12-14 | 3,280 | 3,355 | 3,280 | 3,350 | 37,600 | 3,350 |
| 2017-12-13 | 3,320 | 3,335 | 3,275 | 3,275 | 61,900 | 3,275 |
| 2017-12-12 | 3,335 | 3,340 | 3,325 | 3,335 | 21,200 | 3,335 |
| 2017-12-11 | 3,345 | 3,345 | 3,305 | 3,335 | 25,300 | 3,335 |
| 2017-12-08 | 3,295 | 3,340 | 3,295 | 3,325 | 45,700 | 3,325 |
| 2017-12-07 | 3,295 | 3,310 | 3,265 | 3,295 | 49,300 | 3,295 |
| 2017-12-06 | 3,250 | 3,280 | 3,235 | 3,270 | 49,600 | 3,270 |
| 2017-12-05 | 3,225 | 3,250 | 3,200 | 3,245 | 44,200 | 3,245 |
| 2017-12-04 | 3,235 | 3,255 | 3,190 | 3,200 | 66,300 | 3,200 |
| 2017-12-01 | 3,230 | 3,250 | 3,210 | 3,230 | 59,600 | 3,230 |
| 2017-11-30 | 3,230 | 3,245 | 3,210 | 3,230 | 61,100 | 3,230 |
| 2017-11-29 | 3,225 | 3,265 | 3,220 | 3,230 | 43,900 | 3,230 |
| 2017-11-28 | 3,220 | 3,245 | 3,210 | 3,225 | 18,500 | 3,225 |
| 2017-11-27 | 3,260 | 3,275 | 3,210 | 3,220 | 53,000 | 3,220 |
| 2017-11-24 | 3,265 | 3,270 | 3,225 | 3,255 | 45,200 | 3,255 |
| 2017-11-22 | 3,360 | 3,390 | 3,260 | 3,265 | 113,100 | 3,265 |
| 2017-11-21 | 3,360 | 3,400 | 3,345 | 3,375 | 34,000 | 3,375 |
| 2017-11-20 | 3,360 | 3,405 | 3,355 | 3,380 | 20,200 | 3,380 |
| 2017-11-17 | 3,385 | 3,410 | 3,350 | 3,360 | 23,800 | 3,360 |
| 2017-11-16 | 3,360 | 3,415 | 3,360 | 3,380 | 21,700 | 3,380 |
| 2017-11-15 | 3,410 | 3,435 | 3,355 | 3,370 | 27,700 | 3,370 |
| 2017-11-13 | 3,500 | 3,505 | 3,435 | 3,440 | 47,300 | 3,440 |
| 2017-11-10 | 3,400 | 3,525 | 3,390 | 3,435 | 98,200 | 3,435 |
| 2017-11-09 | 3,380 | 3,410 | 3,305 | 3,335 | 87,100 | 3,335 |
| 2017-11-08 | 3,335 | 3,375 | 3,315 | 3,360 | 44,500 | 3,360 |
| 2017-11-07 | 3,365 | 3,380 | 3,305 | 3,335 | 86,600 | 3,335 |
| 2017-11-06 | 3,405 | 3,415 | 3,350 | 3,365 | 75,500 | 3,365 |
| 2017-11-02 | 3,490 | 3,490 | 3,410 | 3,410 | 81,200 | 3,410 |
| 2017-11-01 | 3,520 | 3,570 | 3,490 | 3,500 | 54,800 | 3,500 |
| 2017-10-31 | 3,560 | 3,585 | 3,530 | 3,535 | 52,200 | 3,535 |
| 2017-10-30 | 3,700 | 3,700 | 3,495 | 3,535 | 107,100 | 3,535 |
| 2017-10-27 | 3,735 | 3,775 | 3,730 | 3,735 | 40,600 | 3,735 |
| 2017-10-26 | 3,745 | 3,780 | 3,710 | 3,745 | 33,700 | 3,745 |
| 2017-10-25 | 3,755 | 3,785 | 3,710 | 3,740 | 43,800 | 3,740 |
| 2017-10-24 | 3,690 | 3,765 | 3,690 | 3,730 | 66,400 | 3,730 |
| 2017-10-23 | 3,650 | 3,675 | 3,645 | 3,675 | 30,600 | 3,675 |
| 2017-10-20 | 3,630 | 3,645 | 3,605 | 3,625 | 28,900 | 3,625 |
| 2017-10-19 | 3,585 | 3,640 | 3,585 | 3,630 | 25,000 | 3,630 |
| 2017-10-18 | 3,550 | 3,600 | 3,550 | 3,600 | 17,100 | 3,600 |
| 2017-10-17 | 3,580 | 3,585 | 3,540 | 3,550 | 23,900 | 3,550 |
| 2017-10-16 | 3,570 | 3,605 | 3,570 | 3,600 | 19,800 | 3,600 |
| 2017-10-13 | 3,585 | 3,610 | 3,580 | 3,580 | 13,400 | 3,580 |
| 2017-10-12 | 3,640 | 3,645 | 3,590 | 3,600 | 15,800 | 3,600 |
| 2017-10-11 | 3,545 | 3,630 | 3,545 | 3,630 | 35,600 | 3,630 |
| 2017-10-10 | 3,495 | 3,615 | 3,485 | 3,615 | 47,300 | 3,615 |
| 2017-10-06 | 3,545 | 3,555 | 3,510 | 3,520 | 30,600 | 3,520 |
| 2017-10-05 | 3,555 | 3,590 | 3,530 | 3,575 | 44,000 | 3,575 |
| 2017-10-04 | 3,610 | 3,645 | 3,580 | 3,590 | 34,400 | 3,590 |
| 2017-10-03 | 3,555 | 3,615 | 3,525 | 3,595 | 46,800 | 3,595 |
| 2017-10-02 | 3,600 | 3,605 | 3,525 | 3,535 | 35,900 | 3,535 |
| 2017-09-29 | 3,580 | 3,595 | 3,550 | 3,565 | 24,000 | 3,565 |
| 2017-09-28 | 3,580 | 3,590 | 3,520 | 3,550 | 61,200 | 3,550 |
| 2017-09-27 | 3,650 | 3,650 | 3,575 | 3,595 | 57,100 | 3,595 |
| 2017-09-26 | 3,720 | 3,730 | 3,675 | 3,695 | 112,200 | 3,695 |
| 2017-09-25 | 3,725 | 3,730 | 3,700 | 3,730 | 38,200 | 3,730 |
| 2017-09-22 | 3,720 | 3,720 | 3,680 | 3,690 | 25,000 | 3,690 |
| 2017-09-21 | 3,700 | 3,740 | 3,695 | 3,725 | 28,000 | 3,725 |
| 2017-09-20 | 3,700 | 3,705 | 3,660 | 3,690 | 35,100 | 3,690 |
| 2017-09-19 | 3,750 | 3,750 | 3,670 | 3,720 | 46,400 | 3,720 |
| 2017-09-15 | 3,645 | 3,730 | 3,625 | 3,730 | 46,200 | 3,730 |
| 2017-09-14 | 3,680 | 3,705 | 3,635 | 3,645 | 29,200 | 3,645 |
| 2017-09-13 | 3,685 | 3,705 | 3,640 | 3,665 | 27,100 | 3,665 |
| 2017-09-12 | 3,650 | 3,680 | 3,605 | 3,665 | 38,900 | 3,665 |
| 2017-09-11 | 3,610 | 3,655 | 3,550 | 3,590 | 45,300 | 3,590 |
| 2017-09-08 | 3,520 | 3,620 | 3,470 | 3,585 | 124,300 | 3,585 |
| 2017-09-07 | 3,635 | 3,655 | 3,570 | 3,610 | 40,000 | 3,610 |
| 2017-09-06 | 3,590 | 3,640 | 3,540 | 3,630 | 98,500 | 3,630 |
| 2017-09-05 | 3,550 | 3,595 | 3,530 | 3,545 | 89,000 | 3,545 |
| 2017-09-04 | 3,450 | 3,505 | 3,410 | 3,480 | 43,500 | 3,480 |
| 2017-09-01 | 3,500 | 3,505 | 3,400 | 3,465 | 53,700 | 3,465 |
| 2017-08-31 | 3,495 | 3,595 | 3,450 | 3,480 | 76,500 | 3,480 |
| 2017-08-30 | 3,270 | 3,480 | 3,265 | 3,465 | 137,900 | 3,465 |
| 2017-08-29 | 3,235 | 3,255 | 3,210 | 3,235 | 26,500 | 3,235 |
| 2017-08-28 | 3,270 | 3,285 | 3,250 | 3,255 | 14,100 | 3,255 |
| 2017-08-25 | 3,220 | 3,290 | 3,220 | 3,270 | 22,100 | 3,270 |
| 2017-08-24 | 3,330 | 3,330 | 3,205 | 3,205 | 53,300 | 3,205 |
| 2017-08-23 | 3,365 | 3,365 | 3,315 | 3,325 | 16,000 | 3,325 |
| 2017-08-22 | 3,270 | 3,345 | 3,270 | 3,340 | 28,500 | 3,340 |
| 2017-08-21 | 3,245 | 3,280 | 3,220 | 3,265 | 30,100 | 3,265 |
| 2017-08-18 | 3,250 | 3,295 | 3,225 | 3,240 | 41,900 | 3,240 |
| 2017-08-17 | 3,340 | 3,350 | 3,245 | 3,250 | 43,600 | 3,250 |
| 2017-08-16 | 3,380 | 3,380 | 3,335 | 3,365 | 29,000 | 3,365 |
| 2017-08-15 | 3,270 | 3,395 | 3,265 | 3,375 | 68,500 | 3,375 |
| 2017-08-14 | 3,260 | 3,290 | 3,260 | 3,265 | 24,800 | 3,265 |
| 2017-08-10 | 3,260 | 3,300 | 3,260 | 3,300 | 15,000 | 3,300 |
| 2017-08-09 | 3,300 | 3,310 | 3,275 | 3,290 | 20,200 | 3,290 |
| 2017-08-08 | 3,330 | 3,330 | 3,265 | 3,300 | 23,900 | 3,300 |
| 2017-08-07 | 3,320 | 3,330 | 3,290 | 3,310 | 26,300 | 3,310 |
| 2017-08-04 | 3,310 | 3,345 | 3,305 | 3,320 | 21,400 | 3,320 |
| 2017-08-03 | 3,310 | 3,310 | 3,250 | 3,300 | 25,500 | 3,300 |
| 2017-08-02 | 3,270 | 3,310 | 3,245 | 3,305 | 36,700 | 3,305 |
| 2017-08-01 | 3,165 | 3,350 | 3,165 | 3,300 | 91,600 | 3,300 |
| 2017-07-31 | 3,450 | 3,450 | 3,145 | 3,205 | 229,600 | 3,205 |
| 2017-07-28 | 3,265 | 3,480 | 3,250 | 3,455 | 217,400 | 3,455 |
| 2017-07-27 | 3,270 | 3,285 | 3,245 | 3,265 | 39,100 | 3,265 |
| 2017-07-26 | 3,245 | 3,270 | 3,220 | 3,250 | 33,200 | 3,250 |
| 2017-07-25 | 3,255 | 3,255 | 3,215 | 3,225 | 23,000 | 3,225 |
| 2017-07-24 | 3,190 | 3,235 | 3,170 | 3,225 | 46,900 | 3,225 |
| 2017-07-21 | 3,245 | 3,250 | 3,160 | 3,190 | 53,400 | 3,190 |
| 2017-07-20 | 3,065 | 3,275 | 3,065 | 3,250 | 146,500 | 3,250 |
| 2017-07-19 | 3,075 | 3,085 | 3,060 | 3,060 | 36,200 | 3,060 |
| 2017-07-18 | 3,105 | 3,105 | 3,060 | 3,085 | 29,600 | 3,085 |
| 2017-07-14 | 3,090 | 3,100 | 3,080 | 3,080 | 16,900 | 3,080 |
| 2017-07-13 | 3,115 | 3,120 | 3,090 | 3,100 | 16,100 | 3,100 |
| 2017-07-12 | 3,105 | 3,125 | 3,090 | 3,090 | 13,300 | 3,090 |
| 2017-07-11 | 3,060 | 3,110 | 3,060 | 3,100 | 21,000 | 3,100 |
| 2017-07-10 | 3,085 | 3,090 | 3,050 | 3,060 | 43,500 | 3,060 |
| 2017-07-07 | 3,075 | 3,130 | 3,075 | 3,085 | 47,000 | 3,085 |
| 2017-07-06 | 3,080 | 3,090 | 3,060 | 3,075 | 30,700 | 3,075 |
| 2017-07-05 | 3,110 | 3,110 | 3,060 | 3,080 | 35,300 | 3,080 |
| 2017-07-04 | 3,040 | 3,105 | 3,040 | 3,100 | 43,700 | 3,100 |
| 2017-07-03 | 3,035 | 3,065 | 3,015 | 3,025 | 65,600 | 3,025 |
| 2017-06-30 | 3,105 | 3,105 | 3,040 | 3,045 | 77,500 | 3,045 |
| 2017-06-29 | 3,120 | 3,130 | 3,110 | 3,110 | 42,900 | 3,110 |
| 2017-06-28 | 3,135 | 3,140 | 3,115 | 3,115 | 25,300 | 3,115 |
| 2017-06-27 | 3,160 | 3,170 | 3,130 | 3,145 | 31,800 | 3,145 |
| 2017-06-26 | 3,125 | 3,160 | 3,125 | 3,155 | 29,000 | 3,155 |
| 2017-06-23 | 3,200 | 3,215 | 3,120 | 3,125 | 60,900 | 3,125 |
| 2017-06-22 | 3,185 | 3,215 | 3,175 | 3,200 | 23,300 | 3,200 |
| 2017-06-21 | 3,190 | 3,225 | 3,190 | 3,190 | 30,100 | 3,190 |
| 2017-06-20 | 3,180 | 3,240 | 3,180 | 3,220 | 46,900 | 3,220 |
| 2017-06-19 | 3,180 | 3,205 | 3,155 | 3,165 | 38,200 | 3,165 |
| 2017-06-16 | 3,210 | 3,220 | 3,175 | 3,175 | 51,700 | 3,175 |
| 2017-06-15 | 3,230 | 3,250 | 3,205 | 3,210 | 22,700 | 3,210 |
| 2017-06-14 | 3,255 | 3,280 | 3,230 | 3,230 | 15,000 | 3,230 |
| 2017-06-13 | 3,225 | 3,255 | 3,225 | 3,250 | 22,000 | 3,250 |
| 2017-06-12 | 3,225 | 3,240 | 3,185 | 3,225 | 35,400 | 3,225 |
| 2017-06-09 | 3,255 | 3,285 | 3,225 | 3,240 | 31,000 | 3,240 |
| 2017-06-08 | 3,325 | 3,325 | 3,260 | 3,270 | 26,900 | 3,270 |
| 2017-06-07 | 3,305 | 3,305 | 3,265 | 3,285 | 20,300 | 3,285 |
| 2017-06-06 | 3,365 | 3,365 | 3,260 | 3,265 | 48,000 | 3,265 |
| 2017-06-05 | 3,350 | 3,365 | 3,320 | 3,335 | 42,700 | 3,335 |
| 2017-06-02 | 3,325 | 3,360 | 3,320 | 3,340 | 40,200 | 3,340 |
| 2017-06-01 | 3,270 | 3,315 | 3,270 | 3,305 | 36,500 | 3,305 |
| 2017-05-31 | 3,350 | 3,350 | 3,265 | 3,265 | 37,600 | 3,265 |
| 2017-05-30 | 3,335 | 3,350 | 3,305 | 3,350 | 25,700 | 3,350 |
| 2017-05-29 | 3,295 | 3,335 | 3,285 | 3,310 | 50,400 | 3,310 |
| 2017-05-26 | 3,350 | 3,375 | 3,250 | 3,270 | 84,300 | 3,270 |
| 2017-05-25 | 3,430 | 3,435 | 3,355 | 3,355 | 63,800 | 3,355 |
| 2017-05-24 | 3,525 | 3,555 | 3,440 | 3,450 | 35,600 | 3,450 |
| 2017-05-23 | 3,495 | 3,520 | 3,450 | 3,515 | 32,200 | 3,515 |
| 2017-05-22 | 3,495 | 3,495 | 3,440 | 3,460 | 32,100 | 3,460 |
| 2017-05-19 | 3,585 | 3,620 | 3,355 | 3,440 | 97,900 | 3,440 |
| 2017-05-18 | 3,590 | 3,630 | 3,585 | 3,590 | 43,400 | 3,590 |
| 2017-05-17 | 3,650 | 3,650 | 3,575 | 3,645 | 51,100 | 3,645 |
| 2017-05-16 | 3,745 | 3,760 | 3,675 | 3,680 | 43,800 | 3,680 |
| 2017-05-15 | 3,800 | 3,825 | 3,770 | 3,810 | 10,700 | 3,810 |
| 2017-05-12 | 3,800 | 3,810 | 3,765 | 3,800 | 21,100 | 3,800 |
| 2017-05-11 | 3,810 | 3,830 | 3,790 | 3,820 | 13,500 | 3,820 |
| 2017-05-10 | 3,770 | 3,820 | 3,760 | 3,815 | 13,200 | 3,815 |
| 2017-05-09 | 3,760 | 3,825 | 3,760 | 3,775 | 19,800 | 3,775 |
| 2017-05-08 | 3,750 | 3,815 | 3,750 | 3,800 | 29,000 | 3,800 |
| 2017-05-02 | 3,705 | 3,755 | 3,705 | 3,740 | 10,900 | 3,740 |
| 2017-05-01 | 3,680 | 3,730 | 3,675 | 3,730 | 10,200 | 3,730 |
| 2017-04-28 | 3,735 | 3,740 | 3,680 | 3,695 | 18,700 | 3,695 |
| 2017-04-27 | 3,735 | 3,780 | 3,720 | 3,770 | 17,300 | 3,770 |
| 2017-04-26 | 3,775 | 3,775 | 3,730 | 3,735 | 10,900 | 3,735 |
| 2017-04-25 | 3,730 | 3,755 | 3,720 | 3,730 | 17,600 | 3,730 |
| 2017-04-24 | 3,665 | 3,730 | 3,655 | 3,730 | 17,600 | 3,730 |
| 2017-04-21 | 3,640 | 3,675 | 3,620 | 3,660 | 12,800 | 3,660 |
| 2017-04-20 | 3,625 | 3,660 | 3,625 | 3,630 | 10,400 | 3,630 |
| 2017-04-19 | 3,625 | 3,695 | 3,625 | 3,625 | 25,400 | 3,625 |
| 2017-04-18 | 3,740 | 3,740 | 3,665 | 3,670 | 11,000 | 3,670 |
| 2017-04-17 | 3,600 | 3,710 | 3,600 | 3,700 | 20,700 | 3,700 |
| 2017-04-14 | 3,645 | 3,665 | 3,615 | 3,625 | 12,600 | 3,625 |
| 2017-04-13 | 3,645 | 3,680 | 3,600 | 3,675 | 25,100 | 3,675 |
| 2017-04-12 | 3,720 | 3,720 | 3,650 | 3,690 | 14,500 | 3,690 |
| 2017-04-11 | 3,610 | 3,735 | 3,610 | 3,725 | 34,500 | 3,725 |
| 2017-04-10 | 3,760 | 3,770 | 3,640 | 3,640 | 46,500 | 3,640 |
| 2017-04-07 | 3,695 | 3,850 | 3,675 | 3,780 | 65,500 | 3,780 |
| 2017-04-06 | 3,755 | 3,770 | 3,700 | 3,715 | 18,600 | 3,715 |
| 2017-04-05 | 3,775 | 3,830 | 3,775 | 3,810 | 17,000 | 3,810 |
| 2017-04-04 | 3,800 | 3,845 | 3,755 | 3,800 | 23,000 | 3,800 |
| 2017-04-03 | 3,815 | 3,835 | 3,745 | 3,810 | 37,600 | 3,810 |
| 2017-03-31 | 3,900 | 3,945 | 3,860 | 3,860 | 24,600 | 3,860 |
| 2017-03-30 | 3,945 | 3,955 | 3,885 | 3,900 | 18,300 | 3,900 |
| 2017-03-29 | 3,965 | 4,000 | 3,955 | 3,965 | 19,000 | 3,965 |
| 2017-03-28 | 4,040 | 4,040 | 3,960 | 4,040 | 37,700 | 4,040 |
| 2017-03-27 | 4,035 | 4,040 | 3,965 | 3,970 | 18,600 | 3,970 |
| 2017-03-24 | 3,970 | 4,050 | 3,960 | 4,035 | 20,800 | 4,035 |
| 2017-03-23 | 4,000 | 4,015 | 3,945 | 3,975 | 16,300 | 3,975 |
| 2017-03-22 | 3,915 | 4,000 | 3,915 | 3,990 | 47,600 | 3,990 |
| 2017-03-21 | 3,920 | 3,995 | 3,915 | 3,960 | 34,300 | 3,960 |
| 2017-03-17 | 4,010 | 4,015 | 3,930 | 3,960 | 49,900 | 3,960 |
| 2017-03-16 | 4,035 | 4,055 | 4,015 | 4,040 | 16,400 | 4,040 |
| 2017-03-15 | 4,080 | 4,090 | 4,025 | 4,085 | 15,000 | 4,085 |
| 2017-03-14 | 4,045 | 4,125 | 4,000 | 4,080 | 40,200 | 4,080 |
| 2017-03-13 | 4,085 | 4,085 | 4,000 | 4,000 | 28,200 | 4,000 |
| 2017-03-10 | 4,050 | 4,100 | 3,940 | 4,090 | 63,700 | 4,090 |
| 2017-03-09 | 3,955 | 4,025 | 3,945 | 4,015 | 24,700 | 4,015 |
| 2017-03-08 | 3,910 | 3,980 | 3,910 | 3,975 | 20,500 | 3,975 |
| 2017-03-07 | 3,900 | 3,920 | 3,870 | 3,910 | 19,400 | 3,910 |
| 2017-03-06 | 3,930 | 3,930 | 3,885 | 3,910 | 20,100 | 3,910 |
| 2017-03-03 | 3,960 | 3,995 | 3,945 | 3,970 | 17,600 | 3,970 |
| 2017-03-02 | 4,000 | 4,025 | 3,975 | 3,990 | 22,400 | 3,990 |
| 2017-03-01 | 3,990 | 4,025 | 3,915 | 3,960 | 40,700 | 3,960 |
| 2017-02-28 | 3,910 | 4,040 | 3,910 | 4,000 | 86,900 | 4,000 |
| 2017-02-27 | 3,750 | 3,910 | 3,735 | 3,895 | 56,300 | 3,895 |
| 2017-02-24 | 3,795 | 3,815 | 3,720 | 3,750 | 29,300 | 3,750 |
| 2017-02-23 | 3,750 | 3,795 | 3,750 | 3,795 | 18,300 | 3,795 |
| 2017-02-22 | 3,680 | 3,745 | 3,665 | 3,740 | 25,800 | 3,740 |
| 2017-02-21 | 3,670 | 3,675 | 3,645 | 3,675 | 6,400 | 3,675 |
| 2017-02-20 | 3,680 | 3,680 | 3,645 | 3,670 | 6,300 | 3,670 |
| 2017-02-17 | 3,625 | 3,670 | 3,610 | 3,660 | 8,600 | 3,660 |
| 2017-02-16 | 3,645 | 3,680 | 3,635 | 3,660 | 9,100 | 3,660 |
| 2017-02-15 | 3,620 | 3,660 | 3,600 | 3,645 | 8,400 | 3,645 |
| 2017-02-14 | 3,675 | 3,710 | 3,620 | 3,620 | 23,600 | 3,620 |
| 2017-02-13 | 3,650 | 3,685 | 3,635 | 3,675 | 18,000 | 3,675 |
| 2017-02-10 | 3,610 | 3,655 | 3,610 | 3,625 | 15,800 | 3,625 |
| 2017-02-09 | 3,600 | 3,640 | 3,585 | 3,605 | 10,800 | 3,605 |
| 2017-02-08 | 3,620 | 3,640 | 3,605 | 3,635 | 12,500 | 3,635 |
| 2017-02-07 | 3,585 | 3,635 | 3,580 | 3,620 | 10,500 | 3,620 |
| 2017-02-06 | 3,570 | 3,635 | 3,530 | 3,585 | 20,700 | 3,585 |
| 2017-02-03 | 3,510 | 3,550 | 3,470 | 3,500 | 14,200 | 3,500 |
| 2017-02-02 | 3,650 | 3,665 | 3,500 | 3,520 | 27,900 | 3,520 |
| 2017-02-01 | 3,580 | 3,630 | 3,570 | 3,625 | 33,800 | 3,625 |
| 2017-01-31 | 3,465 | 3,610 | 3,405 | 3,580 | 39,500 | 3,580 |
| 2017-01-30 | 3,500 | 3,500 | 3,405 | 3,465 | 9,700 | 3,465 |
| 2017-01-27 | 3,475 | 3,490 | 3,425 | 3,430 | 14,000 | 3,430 |
| 2017-01-26 | 3,410 | 3,470 | 3,410 | 3,470 | 14,300 | 3,470 |
| 2017-01-25 | 3,395 | 3,410 | 3,370 | 3,400 | 8,300 | 3,400 |
| 2017-01-24 | 3,350 | 3,400 | 3,350 | 3,375 | 10,200 | 3,375 |
| 2017-01-23 | 3,340 | 3,385 | 3,335 | 3,365 | 6,700 | 3,365 |
| 2017-01-20 | 3,375 | 3,420 | 3,365 | 3,390 | 11,400 | 3,390 |
| 2017-01-19 | 3,340 | 3,380 | 3,340 | 3,375 | 8,800 | 3,375 |
| 2017-01-18 | 3,380 | 3,380 | 3,325 | 3,340 | 7,300 | 3,340 |
| 2017-01-17 | 3,395 | 3,395 | 3,355 | 3,370 | 9,900 | 3,370 |
| 2017-01-16 | 3,390 | 3,410 | 3,390 | 3,395 | 5,800 | 3,395 |
| 2017-01-13 | 3,370 | 3,420 | 3,355 | 3,415 | 9,400 | 3,415 |
| 2017-01-12 | 3,385 | 3,395 | 3,350 | 3,375 | 25,200 | 3,375 |
| 2017-01-11 | 3,410 | 3,410 | 3,390 | 3,400 | 13,100 | 3,400 |
| 2017-01-10 | 3,440 | 3,440 | 3,380 | 3,415 | 27,400 | 3,415 |
| 2017-01-06 | 3,415 | 3,445 | 3,410 | 3,425 | 27,600 | 3,425 |
| 2017-01-05 | 3,450 | 3,465 | 3,405 | 3,460 | 20,300 | 3,460 |
| 2017-01-04 | 3,475 | 3,495 | 3,420 | 3,425 | 34,600 | 3,425 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2013-09-26]1株→100株
