4918 (株)アイビー化粧品 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 | 5,230 | 5,400 | 5,110 | 5,190 | 21,100 | 5,190 |
| 2017-12-28 | 5,120 | 5,500 | 5,120 | 5,230 | 43,200 | 5,230 |
| 2017-12-27 | 4,880 | 5,130 | 4,880 | 5,100 | 40,300 | 5,100 |
| 2017-12-26 | 4,510 | 4,780 | 4,510 | 4,760 | 44,500 | 4,760 |
| 2017-12-25 | 4,505 | 4,550 | 4,470 | 4,510 | 31,500 | 4,510 |
| 2017-12-22 | 4,620 | 4,630 | 4,470 | 4,505 | 41,400 | 4,505 |
| 2017-12-21 | 4,710 | 4,760 | 4,610 | 4,645 | 35,700 | 4,645 |
| 2017-12-20 | 4,900 | 4,900 | 4,705 | 4,760 | 36,000 | 4,760 |
| 2017-12-19 | 5,000 | 5,020 | 4,945 | 4,950 | 31,100 | 4,950 |
| 2017-12-18 | 5,150 | 5,190 | 5,010 | 5,040 | 40,800 | 5,040 |
| 2017-12-15 | 5,300 | 5,300 | 5,230 | 5,260 | 19,100 | 5,260 |
| 2017-12-14 | 5,290 | 5,350 | 5,280 | 5,350 | 20,100 | 5,350 |
| 2017-12-13 | 5,280 | 5,300 | 5,240 | 5,270 | 10,800 | 5,270 |
| 2017-12-12 | 5,280 | 5,290 | 5,260 | 5,260 | 9,100 | 5,260 |
| 2017-12-11 | 5,280 | 5,310 | 5,250 | 5,280 | 14,000 | 5,280 |
| 2017-12-08 | 5,280 | 5,330 | 5,270 | 5,280 | 6,300 | 5,280 |
| 2017-12-07 | 5,230 | 5,280 | 5,210 | 5,260 | 7,000 | 5,260 |
| 2017-12-06 | 5,250 | 5,290 | 5,200 | 5,210 | 13,100 | 5,210 |
| 2017-12-05 | 5,320 | 5,360 | 5,250 | 5,270 | 14,000 | 5,270 |
| 2017-12-04 | 5,360 | 5,400 | 5,320 | 5,320 | 9,000 | 5,320 |
| 2017-12-01 | 5,390 | 5,450 | 5,360 | 5,360 | 14,400 | 5,360 |
| 2017-11-30 | 5,450 | 5,470 | 5,390 | 5,400 | 14,200 | 5,400 |
| 2017-11-29 | 5,460 | 5,530 | 5,450 | 5,470 | 6,700 | 5,470 |
| 2017-11-28 | 5,510 | 5,550 | 5,430 | 5,450 | 7,700 | 5,450 |
| 2017-11-27 | 5,610 | 5,660 | 5,500 | 5,500 | 19,200 | 5,500 |
| 2017-11-24 | 5,390 | 5,650 | 5,390 | 5,570 | 23,900 | 5,570 |
| 2017-11-22 | 5,310 | 5,400 | 5,310 | 5,340 | 8,900 | 5,340 |
| 2017-11-21 | 5,420 | 5,420 | 5,300 | 5,330 | 12,100 | 5,330 |
| 2017-11-20 | 5,200 | 5,570 | 5,190 | 5,440 | 21,500 | 5,440 |
| 2017-11-17 | 5,220 | 5,240 | 5,180 | 5,210 | 12,600 | 5,210 |
| 2017-11-16 | 5,250 | 5,290 | 5,170 | 5,240 | 13,700 | 5,240 |
| 2017-11-15 | 5,350 | 5,350 | 5,200 | 5,300 | 25,000 | 5,300 |
| 2017-11-13 | 5,780 | 5,850 | 5,620 | 5,630 | 13,600 | 5,630 |
| 2017-11-10 | 5,500 | 5,750 | 5,500 | 5,750 | 23,900 | 5,750 |
| 2017-11-09 | 5,340 | 5,800 | 5,320 | 5,600 | 61,800 | 5,600 |
| 2017-11-08 | 5,990 | 6,030 | 5,890 | 5,900 | 19,100 | 5,900 |
| 2017-11-07 | 6,030 | 6,080 | 5,990 | 5,990 | 11,100 | 5,990 |
| 2017-11-06 | 6,030 | 6,060 | 6,010 | 6,010 | 7,100 | 6,010 |
| 2017-11-02 | 6,060 | 6,100 | 6,010 | 6,020 | 11,900 | 6,020 |
| 2017-11-01 | 6,070 | 6,090 | 6,020 | 6,020 | 10,100 | 6,020 |
| 2017-10-31 | 6,080 | 6,150 | 6,030 | 6,030 | 16,400 | 6,030 |
| 2017-10-30 | 6,060 | 6,200 | 6,020 | 6,030 | 19,300 | 6,030 |
| 2017-10-27 | 6,030 | 6,080 | 5,990 | 6,020 | 11,700 | 6,020 |
| 2017-10-26 | 6,010 | 6,090 | 5,990 | 6,030 | 8,400 | 6,030 |
| 2017-10-25 | 6,090 | 6,090 | 5,980 | 6,010 | 11,000 | 6,010 |
| 2017-10-24 | 6,050 | 6,080 | 6,000 | 6,060 | 4,700 | 6,060 |
| 2017-10-23 | 5,950 | 6,100 | 5,950 | 6,000 | 18,700 | 6,000 |
| 2017-10-20 | 6,050 | 6,050 | 5,940 | 5,970 | 13,000 | 5,970 |
| 2017-10-19 | 6,020 | 6,100 | 6,010 | 6,050 | 13,300 | 6,050 |
| 2017-10-18 | 6,180 | 6,280 | 6,020 | 6,050 | 16,400 | 6,050 |
| 2017-10-17 | 6,200 | 6,400 | 6,150 | 6,170 | 11,700 | 6,170 |
| 2017-10-16 | 6,200 | 6,300 | 6,150 | 6,200 | 11,200 | 6,200 |
| 2017-10-13 | 6,290 | 6,330 | 6,110 | 6,240 | 21,800 | 6,240 |
| 2017-10-12 | 6,370 | 6,460 | 6,310 | 6,310 | 17,600 | 6,310 |
| 2017-10-11 | 6,540 | 6,540 | 6,410 | 6,410 | 9,300 | 6,410 |
| 2017-10-10 | 6,300 | 6,540 | 6,300 | 6,540 | 23,100 | 6,540 |
| 2017-10-06 | 6,630 | 6,630 | 6,200 | 6,290 | 53,100 | 6,290 |
| 2017-10-05 | 6,500 | 7,100 | 6,420 | 6,530 | 113,600 | 6,530 |
| 2017-10-04 | 5,790 | 6,590 | 5,760 | 6,530 | 150,700 | 6,530 |
| 2017-10-03 | 5,410 | 5,830 | 5,360 | 5,730 | 86,500 | 5,730 |
| 2017-10-02 | 5,300 | 5,410 | 5,300 | 5,340 | 47,200 | 5,340 |
| 2017-09-29 | 5,590 | 5,590 | 5,290 | 5,300 | 90,900 | 5,300 |
| 2017-09-28 | 5,770 | 5,820 | 5,570 | 5,610 | 91,300 | 5,610 |
| 2017-09-27 | 5,550 | 5,750 | 5,520 | 5,690 | 274,200 | 5,690 |
| 2017-09-26 | 6,300 | 6,300 | 6,300 | 6,300 | 18,700 | 6,300 |
| 2017-09-25 | 7,760 | 7,920 | 7,760 | 7,800 | 11,700 | 7,800 |
| 2017-09-22 | 7,850 | 7,900 | 7,730 | 7,740 | 18,400 | 7,740 |
| 2017-09-21 | 7,900 | 7,900 | 7,770 | 7,800 | 14,600 | 7,800 |
| 2017-09-20 | 8,180 | 8,180 | 7,830 | 7,900 | 42,400 | 7,900 |
| 2017-09-19 | 8,570 | 8,580 | 8,260 | 8,260 | 66,400 | 8,260 |
| 2017-09-15 | 7,740 | 8,270 | 7,720 | 8,270 | 73,300 | 8,270 |
| 2017-09-14 | 7,670 | 7,750 | 7,610 | 7,710 | 13,500 | 7,710 |
| 2017-09-13 | 7,750 | 7,770 | 7,660 | 7,660 | 13,900 | 7,660 |
| 2017-09-12 | 7,750 | 7,750 | 7,680 | 7,750 | 16,800 | 7,750 |
| 2017-09-11 | 7,680 | 7,700 | 7,530 | 7,660 | 13,000 | 7,660 |
| 2017-09-08 | 7,450 | 7,550 | 7,330 | 7,530 | 12,200 | 7,530 |
| 2017-09-07 | 7,510 | 7,590 | 7,360 | 7,490 | 13,000 | 7,490 |
| 2017-09-06 | 7,050 | 7,360 | 7,000 | 7,360 | 16,100 | 7,360 |
| 2017-09-05 | 7,530 | 7,720 | 7,200 | 7,300 | 33,000 | 7,300 |
| 2017-09-04 | 7,530 | 7,600 | 7,300 | 7,530 | 37,400 | 7,530 |
| 2017-09-01 | 7,760 | 7,780 | 7,610 | 7,630 | 24,300 | 7,630 |
| 2017-08-31 | 7,990 | 8,000 | 7,730 | 7,820 | 36,700 | 7,820 |
| 2017-08-30 | 8,000 | 8,000 | 7,820 | 7,890 | 17,300 | 7,890 |
| 2017-08-29 | 7,900 | 7,960 | 7,850 | 7,920 | 18,100 | 7,920 |
| 2017-08-28 | 8,010 | 8,090 | 7,870 | 8,000 | 40,700 | 8,000 |
| 2017-08-25 | 7,870 | 8,000 | 7,810 | 7,900 | 40,500 | 7,900 |
| 2017-08-24 | 7,750 | 7,870 | 7,690 | 7,870 | 34,400 | 7,870 |
| 2017-08-23 | 7,850 | 7,870 | 7,600 | 7,640 | 40,900 | 7,640 |
| 2017-08-22 | 7,290 | 7,700 | 7,290 | 7,700 | 63,600 | 7,700 |
| 2017-08-21 | 7,040 | 7,220 | 7,040 | 7,140 | 30,300 | 7,140 |
| 2017-08-18 | 6,830 | 7,020 | 6,830 | 6,930 | 23,500 | 6,930 |
| 2017-08-17 | 6,690 | 7,070 | 6,690 | 7,020 | 36,000 | 7,020 |
| 2017-08-16 | 6,680 | 6,750 | 6,590 | 6,680 | 15,200 | 6,680 |
| 2017-08-15 | 6,760 | 6,800 | 6,520 | 6,640 | 20,400 | 6,640 |
| 2017-08-14 | 6,460 | 6,810 | 6,400 | 6,750 | 30,900 | 6,750 |
| 2017-08-10 | 6,470 | 6,740 | 6,400 | 6,510 | 55,800 | 6,510 |
| 2017-08-09 | 6,750 | 6,750 | 6,500 | 6,500 | 55,800 | 6,500 |
| 2017-08-08 | 7,100 | 7,100 | 6,760 | 6,810 | 75,000 | 6,810 |
| 2017-08-07 | 7,300 | 7,370 | 7,110 | 7,130 | 36,900 | 7,130 |
| 2017-08-04 | 7,010 | 7,450 | 6,910 | 7,260 | 143,500 | 7,260 |
| 2017-08-03 | 7,950 | 7,980 | 7,750 | 7,850 | 36,300 | 7,850 |
| 2017-08-02 | 7,730 | 7,900 | 7,700 | 7,900 | 29,400 | 7,900 |
| 2017-08-01 | 7,800 | 7,840 | 7,600 | 7,630 | 43,900 | 7,630 |
| 2017-07-31 | 7,880 | 7,900 | 7,780 | 7,820 | 28,000 | 7,820 |
| 2017-07-28 | 8,020 | 8,090 | 7,880 | 7,940 | 29,600 | 7,940 |
| 2017-07-27 | 8,090 | 8,100 | 8,010 | 8,040 | 19,900 | 8,040 |
| 2017-07-26 | 8,350 | 8,350 | 8,110 | 8,140 | 24,300 | 8,140 |
| 2017-07-25 | 8,060 | 8,370 | 8,010 | 8,230 | 59,900 | 8,230 |
| 2017-07-24 | 7,960 | 8,030 | 7,870 | 7,920 | 15,700 | 7,920 |
| 2017-07-21 | 7,910 | 8,090 | 7,910 | 8,000 | 11,700 | 8,000 |
| 2017-07-20 | 7,870 | 8,090 | 7,870 | 7,960 | 17,300 | 7,960 |
| 2017-07-19 | 7,820 | 7,890 | 7,770 | 7,850 | 9,700 | 7,850 |
| 2017-07-18 | 7,830 | 7,870 | 7,800 | 7,840 | 15,900 | 7,840 |
| 2017-07-14 | 7,950 | 7,950 | 7,810 | 7,830 | 25,200 | 7,830 |
| 2017-07-13 | 8,150 | 8,180 | 7,960 | 7,970 | 37,200 | 7,970 |
| 2017-07-12 | 8,360 | 8,390 | 8,130 | 8,250 | 45,100 | 8,250 |
| 2017-07-11 | 7,980 | 8,440 | 7,980 | 8,320 | 79,600 | 8,320 |
| 2017-07-10 | 7,710 | 7,970 | 7,710 | 7,920 | 32,300 | 7,920 |
| 2017-07-07 | 7,700 | 7,700 | 7,590 | 7,700 | 12,700 | 7,700 |
| 2017-07-06 | 7,680 | 7,740 | 7,630 | 7,710 | 16,900 | 7,710 |
| 2017-07-05 | 7,730 | 7,780 | 7,630 | 7,690 | 20,600 | 7,690 |
| 2017-07-04 | 7,900 | 7,920 | 7,700 | 7,720 | 20,800 | 7,720 |
| 2017-07-03 | 7,820 | 7,900 | 7,720 | 7,900 | 17,200 | 7,900 |
| 2017-06-30 | 7,850 | 7,900 | 7,700 | 7,780 | 21,400 | 7,780 |
| 2017-06-29 | 8,000 | 8,020 | 7,770 | 7,850 | 41,800 | 7,850 |
| 2017-06-28 | 8,240 | 8,240 | 7,930 | 7,960 | 39,900 | 7,960 |
| 2017-06-27 | 8,000 | 8,340 | 7,910 | 8,250 | 39,500 | 8,250 |
| 2017-06-26 | 8,030 | 8,050 | 7,900 | 7,990 | 24,900 | 7,990 |
| 2017-06-23 | 8,200 | 8,210 | 7,920 | 8,030 | 52,500 | 8,030 |
| 2017-06-22 | 8,250 | 8,410 | 8,220 | 8,230 | 17,300 | 8,230 |
| 2017-06-21 | 8,500 | 8,500 | 8,180 | 8,230 | 30,800 | 8,230 |
| 2017-06-20 | 8,700 | 8,780 | 8,410 | 8,450 | 49,500 | 8,450 |
| 2017-06-19 | 8,310 | 8,640 | 8,220 | 8,620 | 62,200 | 8,620 |
| 2017-06-16 | 8,170 | 8,480 | 8,090 | 8,260 | 60,100 | 8,260 |
| 2017-06-15 | 7,700 | 8,140 | 7,560 | 8,080 | 83,000 | 8,080 |
| 2017-06-14 | 8,110 | 8,210 | 7,750 | 7,790 | 104,800 | 7,790 |
| 2017-06-13 | 8,350 | 8,400 | 8,010 | 8,090 | 65,000 | 8,090 |
| 2017-06-12 | 8,650 | 8,650 | 8,330 | 8,330 | 55,200 | 8,330 |
| 2017-06-09 | 8,530 | 8,690 | 8,500 | 8,560 | 38,000 | 8,560 |
| 2017-06-08 | 8,530 | 8,770 | 8,440 | 8,530 | 40,300 | 8,530 |
| 2017-06-07 | 8,530 | 8,620 | 8,490 | 8,530 | 24,600 | 8,530 |
| 2017-06-06 | 8,900 | 8,920 | 8,500 | 8,520 | 49,500 | 8,520 |
| 2017-06-05 | 8,530 | 9,010 | 8,380 | 8,840 | 104,900 | 8,840 |
| 2017-06-02 | 9,000 | 9,030 | 8,580 | 8,640 | 108,400 | 8,640 |
| 2017-06-01 | 9,070 | 9,200 | 8,930 | 9,060 | 42,600 | 9,060 |
| 2017-05-31 | 9,400 | 9,460 | 9,070 | 9,140 | 56,100 | 9,140 |
| 2017-05-30 | 8,850 | 9,370 | 8,850 | 9,370 | 67,200 | 9,370 |
| 2017-05-29 | 9,080 | 9,150 | 8,810 | 8,930 | 61,900 | 8,930 |
| 2017-05-26 | 9,230 | 9,320 | 9,050 | 9,120 | 39,900 | 9,120 |
| 2017-05-25 | 9,340 | 9,340 | 9,010 | 9,240 | 66,400 | 9,240 |
| 2017-05-24 | 9,140 | 9,330 | 9,060 | 9,200 | 75,500 | 9,200 |
| 2017-05-23 | 9,450 | 9,570 | 9,020 | 9,120 | 105,800 | 9,120 |
| 2017-05-22 | 10,190 | 10,210 | 9,340 | 9,460 | 146,400 | 9,460 |
| 2017-05-19 | 10,300 | 10,500 | 10,010 | 10,010 | 63,400 | 10,010 |
| 2017-05-18 | 9,980 | 10,500 | 9,940 | 10,400 | 72,200 | 10,400 |
| 2017-05-17 | 10,400 | 11,570 | 10,130 | 10,330 | 193,300 | 10,330 |
| 2017-05-16 | 10,780 | 10,850 | 10,060 | 10,350 | 134,100 | 10,350 |
| 2017-05-15 | 10,530 | 11,120 | 10,270 | 10,780 | 367,000 | 10,780 |
| 2017-05-12 | 9,620 | 9,620 | 9,620 | 9,620 | 23,900 | 9,620 |
| 2017-05-11 | 7,290 | 8,240 | 7,200 | 8,120 | 202,500 | 8,120 |
| 2017-05-10 | 8,550 | 8,690 | 8,300 | 8,490 | 29,000 | 8,490 |
| 2017-05-09 | 8,520 | 8,870 | 8,440 | 8,530 | 59,200 | 8,530 |
| 2017-05-08 | 8,470 | 8,570 | 8,320 | 8,470 | 26,900 | 8,470 |
| 2017-05-02 | 8,450 | 8,450 | 8,200 | 8,280 | 18,200 | 8,280 |
| 2017-05-01 | 8,340 | 8,400 | 8,200 | 8,300 | 12,300 | 8,300 |
| 2017-04-28 | 8,450 | 8,450 | 8,150 | 8,190 | 13,500 | 8,190 |
| 2017-04-27 | 8,530 | 8,900 | 8,330 | 8,340 | 56,700 | 8,340 |
| 2017-04-26 | 8,200 | 8,400 | 8,100 | 8,290 | 28,400 | 8,290 |
| 2017-04-25 | 7,750 | 8,070 | 7,620 | 8,040 | 13,000 | 8,040 |
| 2017-04-24 | 7,800 | 7,890 | 7,640 | 7,750 | 14,600 | 7,750 |
| 2017-04-21 | 8,160 | 8,160 | 7,900 | 7,900 | 10,400 | 7,900 |
| 2017-04-20 | 8,250 | 8,270 | 7,860 | 8,180 | 23,700 | 8,180 |
| 2017-04-19 | 8,100 | 8,290 | 8,020 | 8,110 | 14,600 | 8,110 |
| 2017-04-18 | 8,450 | 8,450 | 8,090 | 8,290 | 34,300 | 8,290 |
| 2017-04-17 | 7,450 | 8,000 | 7,360 | 8,000 | 34,200 | 8,000 |
| 2017-04-14 | 7,290 | 8,370 | 7,250 | 7,600 | 72,600 | 7,600 |
| 2017-04-13 | 6,680 | 7,300 | 6,670 | 7,140 | 30,900 | 7,140 |
| 2017-04-12 | 7,180 | 7,200 | 6,880 | 6,880 | 27,000 | 6,880 |
| 2017-04-11 | 7,500 | 7,500 | 7,150 | 7,290 | 38,000 | 7,290 |
| 2017-04-10 | 7,820 | 7,820 | 7,550 | 7,580 | 14,600 | 7,580 |
| 2017-04-07 | 7,920 | 8,130 | 7,590 | 7,830 | 39,100 | 7,830 |
| 2017-04-06 | 8,210 | 8,290 | 7,800 | 7,890 | 43,000 | 7,890 |
| 2017-04-05 | 8,260 | 8,700 | 8,170 | 8,390 | 38,000 | 8,390 |
| 2017-04-04 | 8,400 | 8,500 | 7,860 | 8,140 | 68,600 | 8,140 |
| 2017-04-03 | 8,880 | 8,980 | 8,350 | 8,600 | 59,000 | 8,600 |
| 2017-03-31 | 9,320 | 9,760 | 8,900 | 9,000 | 100,900 | 9,000 |
| 2017-03-30 | 8,440 | 9,900 | 8,400 | 9,410 | 204,900 | 9,410 |
| 2017-03-29 | 8,990 | 9,060 | 8,200 | 8,440 | 118,900 | 8,440 |
| 2017-03-28 | 14,600 | 17,710 | 14,600 | 17,400 | 106,600 | 8,700 |
| 2017-03-27 | 12,800 | 14,710 | 12,800 | 14,710 | 60,100 | 7,355 |
| 2017-03-24 | 11,480 | 12,130 | 11,480 | 11,710 | 10,200 | 5,855 |
| 2017-03-23 | 11,560 | 11,800 | 11,340 | 11,480 | 15,800 | 5,740 |
| 2017-03-22 | 12,030 | 12,500 | 12,000 | 12,000 | 9,100 | 6,000 |
| 2017-03-21 | 12,520 | 12,750 | 12,200 | 12,330 | 8,000 | 6,165 |
| 2017-03-17 | 12,840 | 13,000 | 12,510 | 12,620 | 7,100 | 6,310 |
| 2017-03-16 | 12,510 | 12,960 | 11,800 | 12,840 | 16,700 | 6,420 |
| 2017-03-15 | 13,410 | 13,700 | 12,510 | 12,680 | 15,000 | 6,340 |
| 2017-03-14 | 13,550 | 14,390 | 12,280 | 13,270 | 46,000 | 6,635 |
| 2017-03-13 | 12,510 | 15,220 | 12,510 | 13,250 | 88,300 | 6,625 |
| 2017-03-10 | 12,280 | 12,430 | 11,700 | 12,390 | 45,200 | 6,195 |
| 2017-03-09 | 10,530 | 10,850 | 10,530 | 10,780 | 10,900 | 5,390 |
| 2017-03-08 | 10,390 | 10,450 | 10,240 | 10,450 | 10,700 | 5,225 |
| 2017-03-07 | 10,310 | 10,310 | 10,000 | 10,080 | 4,900 | 5,040 |
| 2017-03-06 | 10,480 | 10,480 | 10,290 | 10,310 | 3,300 | 5,155 |
| 2017-03-03 | 10,520 | 10,520 | 10,480 | 10,480 | 1,500 | 5,240 |
| 2017-03-02 | 10,480 | 10,570 | 10,300 | 10,570 | 6,300 | 5,285 |
| 2017-03-01 | 10,430 | 10,490 | 10,320 | 10,350 | 4,300 | 5,175 |
| 2017-02-28 | 10,600 | 10,600 | 10,450 | 10,490 | 3,500 | 5,245 |
| 2017-02-27 | 10,540 | 10,540 | 10,390 | 10,520 | 4,200 | 5,260 |
| 2017-02-24 | 10,450 | 10,600 | 10,150 | 10,240 | 8,900 | 5,120 |
| 2017-02-23 | 9,890 | 10,200 | 9,890 | 10,200 | 5,600 | 5,100 |
| 2017-02-22 | 10,190 | 10,190 | 9,710 | 9,870 | 10,700 | 4,935 |
| 2017-02-21 | 9,960 | 10,410 | 9,960 | 10,210 | 8,900 | 5,105 |
| 2017-02-20 | 9,950 | 10,490 | 9,950 | 10,260 | 10,800 | 5,130 |
| 2017-02-17 | 9,590 | 9,890 | 9,590 | 9,860 | 12,800 | 4,930 |
| 2017-02-16 | 9,640 | 9,880 | 9,500 | 9,550 | 12,500 | 4,775 |
| 2017-02-15 | 9,270 | 9,580 | 9,010 | 9,490 | 17,300 | 4,745 |
| 2017-02-14 | 8,620 | 9,190 | 8,620 | 9,170 | 27,100 | 4,585 |
| 2017-02-13 | 8,550 | 8,560 | 8,500 | 8,510 | 4,500 | 4,255 |
| 2017-02-10 | 8,490 | 8,590 | 8,400 | 8,550 | 16,900 | 4,275 |
| 2017-02-09 | 8,600 | 8,630 | 8,470 | 8,620 | 4,100 | 4,310 |
| 2017-02-08 | 8,650 | 8,650 | 8,500 | 8,540 | 2,100 | 4,270 |
| 2017-02-07 | 8,570 | 8,620 | 8,450 | 8,620 | 1,800 | 4,310 |
| 2017-02-06 | 8,550 | 8,610 | 8,480 | 8,570 | 3,400 | 4,285 |
| 2017-02-03 | 8,390 | 8,500 | 8,380 | 8,500 | 5,700 | 4,250 |
| 2017-02-02 | 8,410 | 8,570 | 8,380 | 8,400 | 5,300 | 4,200 |
| 2017-02-01 | 8,490 | 8,500 | 8,350 | 8,400 | 4,700 | 4,200 |
| 2017-01-31 | 8,580 | 8,600 | 8,490 | 8,490 | 5,200 | 4,245 |
| 2017-01-30 | 8,430 | 8,630 | 8,430 | 8,590 | 3,400 | 4,295 |
| 2017-01-27 | 8,730 | 8,750 | 8,400 | 8,430 | 4,100 | 4,215 |
| 2017-01-26 | 8,750 | 8,750 | 8,630 | 8,680 | 4,200 | 4,340 |
| 2017-01-25 | 8,490 | 8,640 | 8,480 | 8,630 | 5,500 | 4,315 |
| 2017-01-24 | 8,480 | 8,480 | 8,390 | 8,430 | 4,400 | 4,215 |
| 2017-01-23 | 8,150 | 8,350 | 8,140 | 8,350 | 5,000 | 4,175 |
| 2017-01-20 | 8,130 | 8,170 | 8,000 | 8,080 | 5,700 | 4,040 |
| 2017-01-19 | 8,230 | 8,260 | 8,090 | 8,150 | 2,900 | 4,075 |
| 2017-01-18 | 8,420 | 8,420 | 8,010 | 8,270 | 9,900 | 4,135 |
| 2017-01-17 | 8,650 | 8,650 | 8,450 | 8,450 | 3,100 | 4,225 |
| 2017-01-16 | 8,720 | 8,720 | 8,600 | 8,600 | 3,200 | 4,300 |
| 2017-01-13 | 8,610 | 8,750 | 8,610 | 8,720 | 4,400 | 4,360 |
| 2017-01-12 | 8,690 | 8,700 | 8,610 | 8,690 | 3,900 | 4,345 |
| 2017-01-11 | 8,620 | 8,740 | 8,620 | 8,690 | 3,600 | 4,345 |
| 2017-01-10 | 8,650 | 8,700 | 8,610 | 8,620 | 5,000 | 4,310 |
| 2017-01-06 | 8,510 | 8,690 | 8,510 | 8,620 | 4,900 | 4,310 |
| 2017-01-05 | 8,780 | 8,790 | 8,620 | 8,630 | 5,000 | 4,315 |
| 2017-01-04 | 8,500 | 8,800 | 8,430 | 8,780 | 12,100 | 4,390 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2016-09-28]1株→0.1株 [2004-03-26]1株→2株 [2003-03-26]1株→2株
