4966 上村工業(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 | 8,610 | 8,620 | 8,600 | 8,610 | 1,300 | 4,305 |
| 2017-12-28 | 8,600 | 8,600 | 8,600 | 8,600 | 700 | 4,300 |
| 2017-12-27 | 8,650 | 8,680 | 8,600 | 8,680 | 1,000 | 4,340 |
| 2017-12-26 | 8,690 | 8,690 | 8,690 | 8,690 | 100 | 4,345 |
| 2017-12-25 | 8,650 | 8,650 | 8,570 | 8,640 | 700 | 4,320 |
| 2017-12-22 | 8,660 | 8,730 | 8,500 | 8,660 | 1,300 | 4,330 |
| 2017-12-21 | 8,520 | 8,750 | 8,390 | 8,660 | 2,200 | 4,330 |
| 2017-12-20 | 8,370 | 8,390 | 8,370 | 8,390 | 300 | 4,195 |
| 2017-12-19 | 8,330 | 8,440 | 8,330 | 8,340 | 1,300 | 4,170 |
| 2017-12-18 | 8,300 | 8,400 | 8,300 | 8,330 | 1,400 | 4,165 |
| 2017-12-15 | 8,500 | 8,600 | 8,300 | 8,300 | 3,600 | 4,150 |
| 2017-12-14 | 8,500 | 8,700 | 8,500 | 8,670 | 1,200 | 4,335 |
| 2017-12-13 | 8,580 | 8,580 | 8,370 | 8,500 | 1,800 | 4,250 |
| 2017-12-12 | 8,930 | 8,930 | 8,700 | 8,700 | 2,200 | 4,350 |
| 2017-12-11 | 8,690 | 8,800 | 8,640 | 8,750 | 4,200 | 4,375 |
| 2017-12-08 | 8,710 | 8,710 | 8,520 | 8,540 | 800 | 4,270 |
| 2017-12-07 | 8,760 | 8,760 | 8,750 | 8,750 | 500 | 4,375 |
| 2017-12-06 | 8,510 | 8,840 | 8,430 | 8,790 | 2,300 | 4,395 |
| 2017-12-05 | 8,710 | 8,850 | 8,450 | 8,660 | 5,600 | 4,330 |
| 2017-12-04 | 8,640 | 8,900 | 8,640 | 8,770 | 2,200 | 4,385 |
| 2017-12-01 | 8,740 | 8,890 | 8,740 | 8,790 | 2,400 | 4,395 |
| 2017-11-30 | 8,440 | 8,740 | 8,300 | 8,740 | 4,300 | 4,370 |
| 2017-11-29 | 8,300 | 8,390 | 8,240 | 8,300 | 3,000 | 4,150 |
| 2017-11-28 | 8,280 | 8,280 | 8,250 | 8,250 | 1,100 | 4,125 |
| 2017-11-27 | 8,310 | 8,550 | 8,300 | 8,300 | 3,300 | 4,150 |
| 2017-11-24 | 8,420 | 8,480 | 8,310 | 8,310 | 6,400 | 4,155 |
| 2017-11-22 | 8,350 | 8,500 | 8,350 | 8,380 | 3,000 | 4,190 |
| 2017-11-21 | 8,300 | 8,350 | 8,300 | 8,350 | 300 | 4,175 |
| 2017-11-20 | 8,630 | 8,630 | 8,220 | 8,250 | 1,500 | 4,125 |
| 2017-11-17 | 8,650 | 8,880 | 8,510 | 8,630 | 7,000 | 4,315 |
| 2017-11-16 | 8,020 | 8,500 | 8,020 | 8,500 | 2,300 | 4,250 |
| 2017-11-15 | 8,150 | 8,150 | 7,900 | 7,980 | 5,300 | 3,990 |
| 2017-11-13 | 9,670 | 9,670 | 8,130 | 8,400 | 13,300 | 4,200 |
| 2017-11-10 | 7,160 | 8,400 | 7,160 | 8,170 | 20,900 | 4,085 |
| 2017-11-09 | 7,200 | 7,200 | 7,080 | 7,160 | 8,300 | 3,580 |
| 2017-11-08 | 7,160 | 7,200 | 7,100 | 7,200 | 1,400 | 3,600 |
| 2017-11-07 | 7,130 | 7,200 | 7,130 | 7,160 | 4,600 | 3,580 |
| 2017-11-06 | 7,140 | 7,140 | 7,050 | 7,110 | 4,400 | 3,555 |
| 2017-11-02 | 7,140 | 7,150 | 7,080 | 7,100 | 5,100 | 3,550 |
| 2017-11-01 | 7,090 | 7,140 | 7,060 | 7,100 | 4,600 | 3,550 |
| 2017-10-31 | 7,100 | 7,100 | 7,050 | 7,050 | 300 | 3,525 |
| 2017-10-30 | 6,980 | 7,090 | 6,980 | 7,090 | 800 | 3,545 |
| 2017-10-27 | 6,970 | 6,970 | 6,900 | 6,940 | 700 | 3,470 |
| 2017-10-26 | 7,020 | 7,030 | 6,910 | 6,930 | 3,400 | 3,465 |
| 2017-10-25 | 7,100 | 7,120 | 7,030 | 7,030 | 2,900 | 3,515 |
| 2017-10-24 | 7,100 | 7,100 | 7,020 | 7,100 | 1,700 | 3,550 |
| 2017-10-23 | 7,100 | 7,100 | 7,100 | 7,100 | 1,400 | 3,550 |
| 2017-10-20 | 7,020 | 7,100 | 7,020 | 7,100 | 5,700 | 3,550 |
| 2017-10-19 | 7,060 | 7,090 | 7,000 | 7,090 | 2,900 | 3,545 |
| 2017-10-18 | 7,120 | 7,150 | 7,120 | 7,150 | 3,000 | 3,575 |
| 2017-10-17 | 7,100 | 7,250 | 7,070 | 7,120 | 6,500 | 3,560 |
| 2017-10-16 | 7,050 | 7,100 | 7,040 | 7,100 | 3,200 | 3,550 |
| 2017-10-13 | 7,000 | 7,020 | 7,000 | 7,020 | 1,600 | 3,510 |
| 2017-10-12 | 7,020 | 7,020 | 6,990 | 7,000 | 8,800 | 3,500 |
| 2017-10-11 | 6,970 | 7,030 | 6,950 | 7,030 | 1,800 | 3,515 |
| 2017-10-10 | 6,930 | 6,960 | 6,910 | 6,960 | 1,900 | 3,480 |
| 2017-10-06 | 6,940 | 6,950 | 6,930 | 6,930 | 800 | 3,465 |
| 2017-10-05 | 6,940 | 6,940 | 6,930 | 6,930 | 2,100 | 3,465 |
| 2017-10-04 | 6,990 | 7,100 | 6,940 | 6,940 | 3,600 | 3,470 |
| 2017-10-03 | 6,840 | 6,960 | 6,830 | 6,960 | 4,700 | 3,480 |
| 2017-10-02 | 6,840 | 6,860 | 6,840 | 6,860 | 700 | 3,430 |
| 2017-09-29 | 6,730 | 6,870 | 6,730 | 6,840 | 4,000 | 3,420 |
| 2017-09-28 | 6,750 | 6,750 | 6,750 | 6,750 | 100 | 3,375 |
| 2017-09-27 | 6,770 | 6,780 | 6,770 | 6,780 | 800 | 3,390 |
| 2017-09-26 | 6,850 | 6,850 | 6,800 | 6,800 | 2,100 | 3,400 |
| 2017-09-25 | 6,810 | 6,860 | 6,810 | 6,860 | 1,300 | 3,430 |
| 2017-09-22 | 6,760 | 6,900 | 6,700 | 6,850 | 3,600 | 3,425 |
| 2017-09-21 | 6,860 | 6,900 | 6,780 | 6,860 | 3,900 | 3,430 |
| 2017-09-20 | 6,870 | 6,890 | 6,780 | 6,890 | 1,300 | 3,445 |
| 2017-09-19 | 6,900 | 6,900 | 6,810 | 6,870 | 1,500 | 3,435 |
| 2017-09-15 | 6,850 | 6,850 | 6,680 | 6,820 | 5,100 | 3,410 |
| 2017-09-14 | 6,790 | 6,830 | 6,790 | 6,830 | 300 | 3,415 |
| 2017-09-13 | 6,760 | 6,760 | 6,720 | 6,720 | 1,300 | 3,360 |
| 2017-09-12 | 6,590 | 6,690 | 6,540 | 6,690 | 3,300 | 3,345 |
| 2017-09-11 | 6,460 | 6,520 | 6,460 | 6,500 | 2,200 | 3,250 |
| 2017-09-08 | 6,480 | 6,540 | 6,410 | 6,540 | 1,500 | 3,270 |
| 2017-09-07 | 6,480 | 6,480 | 6,480 | 6,480 | 300 | 3,240 |
| 2017-09-06 | 6,420 | 6,440 | 6,420 | 6,440 | 500 | 3,220 |
| 2017-09-05 | 6,690 | 6,690 | 6,500 | 6,520 | 3,600 | 3,260 |
| 2017-09-04 | 6,780 | 6,790 | 6,700 | 6,710 | 4,500 | 3,355 |
| 2017-09-01 | 6,690 | 6,760 | 6,660 | 6,750 | 3,000 | 3,375 |
| 2017-08-31 | 6,580 | 6,680 | 6,580 | 6,680 | 500 | 3,340 |
| 2017-08-30 | 6,590 | 6,590 | 6,590 | 6,590 | 100 | 3,295 |
| 2017-08-29 | 6,510 | 6,590 | 6,510 | 6,590 | 400 | 3,295 |
| 2017-08-28 | 6,580 | 6,600 | 6,580 | 6,600 | 200 | 3,300 |
| 2017-08-25 | 6,430 | 6,680 | 6,430 | 6,580 | 2,900 | 3,290 |
| 2017-08-24 | 6,340 | 6,450 | 6,340 | 6,450 | 1,100 | 3,225 |
| 2017-08-23 | 6,580 | 6,580 | 6,390 | 6,430 | 2,400 | 3,215 |
| 2017-08-22 | 6,550 | 6,690 | 6,520 | 6,600 | 2,900 | 3,300 |
| 2017-08-21 | 6,500 | 6,560 | 6,500 | 6,540 | 1,500 | 3,270 |
| 2017-08-18 | 6,570 | 6,570 | 6,500 | 6,500 | 3,800 | 3,250 |
| 2017-08-17 | 6,670 | 6,670 | 6,570 | 6,570 | 2,800 | 3,285 |
| 2017-08-16 | 6,660 | 6,760 | 6,660 | 6,710 | 1,200 | 3,355 |
| 2017-08-15 | 6,900 | 6,900 | 6,660 | 6,700 | 8,500 | 3,350 |
| 2017-08-14 | 6,630 | 6,860 | 6,630 | 6,810 | 9,200 | 3,405 |
| 2017-08-10 | 6,510 | 6,620 | 6,500 | 6,530 | 7,100 | 3,265 |
| 2017-08-09 | 6,560 | 6,590 | 6,470 | 6,590 | 7,100 | 3,295 |
| 2017-08-08 | 6,540 | 6,540 | 6,490 | 6,500 | 6,200 | 3,250 |
| 2017-08-07 | 6,400 | 6,650 | 6,400 | 6,540 | 9,000 | 3,270 |
| 2017-08-04 | 6,350 | 6,350 | 6,350 | 6,350 | 1,500 | 3,175 |
| 2017-08-03 | 6,310 | 6,370 | 6,300 | 6,350 | 2,200 | 3,175 |
| 2017-08-02 | 6,320 | 6,330 | 6,290 | 6,310 | 1,300 | 3,155 |
| 2017-08-01 | 6,330 | 6,340 | 6,200 | 6,320 | 2,500 | 3,160 |
| 2017-07-31 | 6,190 | 6,330 | 6,190 | 6,330 | 2,300 | 3,165 |
| 2017-07-28 | 6,180 | 6,200 | 6,060 | 6,200 | 5,800 | 3,100 |
| 2017-07-27 | 6,160 | 6,160 | 6,110 | 6,150 | 5,500 | 3,075 |
| 2017-07-26 | 6,060 | 6,170 | 6,060 | 6,110 | 8,700 | 3,055 |
| 2017-07-25 | 6,150 | 6,160 | 6,000 | 6,060 | 13,600 | 3,030 |
| 2017-07-24 | 6,000 | 6,010 | 5,970 | 6,010 | 3,500 | 3,005 |
| 2017-07-21 | 6,000 | 6,020 | 5,960 | 5,990 | 3,200 | 2,995 |
| 2017-07-20 | 5,990 | 6,010 | 5,960 | 5,990 | 8,900 | 2,995 |
| 2017-07-18 | 5,990 | 5,990 | 5,960 | 5,990 | 9,300 | 2,995 |
| 2017-07-14 | 5,970 | 6,000 | 5,950 | 5,990 | 3,000 | 2,995 |
| 2017-07-13 | 5,910 | 5,960 | 5,890 | 5,920 | 2,100 | 2,960 |
| 2017-07-12 | 5,890 | 5,910 | 5,820 | 5,910 | 1,300 | 2,955 |
| 2017-07-11 | 5,890 | 5,930 | 5,730 | 5,840 | 3,000 | 2,920 |
| 2017-07-06 | 5,810 | 5,840 | 5,780 | 5,830 | 1,400 | 2,915 |
| 2017-07-04 | 5,850 | 5,850 | 5,790 | 5,810 | 1,300 | 2,905 |
| 2017-07-03 | 5,850 | 5,870 | 5,780 | 5,850 | 1,600 | 2,925 |
| 2017-06-30 | 5,810 | 5,810 | 5,760 | 5,780 | 1,300 | 2,890 |
| 2017-06-29 | 5,700 | 5,870 | 5,650 | 5,870 | 2,700 | 2,935 |
| 2017-06-28 | 5,730 | 5,780 | 5,720 | 5,720 | 2,500 | 2,860 |
| 2017-06-27 | 5,760 | 5,760 | 5,710 | 5,730 | 1,900 | 2,865 |
| 2017-06-26 | 5,720 | 5,720 | 5,700 | 5,700 | 1,000 | 2,850 |
| 2017-06-23 | 5,730 | 5,730 | 5,700 | 5,720 | 1,400 | 2,860 |
| 2017-06-22 | 5,770 | 5,790 | 5,720 | 5,730 | 1,700 | 2,865 |
| 2017-06-20 | 5,810 | 5,810 | 5,770 | 5,790 | 3,400 | 2,895 |
| 2017-06-19 | 5,900 | 5,900 | 5,830 | 5,860 | 1,800 | 2,930 |
| 2017-06-16 | 5,920 | 5,940 | 5,850 | 5,900 | 1,400 | 2,950 |
| 2017-06-15 | 5,980 | 5,980 | 5,880 | 5,880 | 1,300 | 2,940 |
| 2017-06-14 | 5,920 | 5,960 | 5,920 | 5,950 | 1,200 | 2,975 |
| 2017-06-13 | 5,920 | 5,940 | 5,920 | 5,930 | 600 | 2,965 |
| 2017-06-12 | 5,790 | 5,920 | 5,790 | 5,920 | 1,000 | 2,960 |
| 2017-06-09 | 5,860 | 5,860 | 5,840 | 5,860 | 600 | 2,930 |
| 2017-06-08 | 5,850 | 5,860 | 5,840 | 5,840 | 1,000 | 2,920 |
| 2017-06-07 | 5,900 | 5,900 | 5,840 | 5,890 | 500 | 2,945 |
| 2017-06-06 | 5,900 | 5,940 | 5,900 | 5,900 | 1,100 | 2,950 |
| 2017-06-05 | 5,870 | 5,930 | 5,860 | 5,900 | 1,500 | 2,950 |
| 2017-06-02 | 5,900 | 6,000 | 5,900 | 5,950 | 5,200 | 2,975 |
| 2017-06-01 | 5,990 | 6,000 | 5,830 | 5,830 | 3,300 | 2,915 |
| 2017-05-31 | 5,840 | 5,990 | 5,840 | 5,870 | 2,900 | 2,935 |
| 2017-05-30 | 5,730 | 5,830 | 5,730 | 5,790 | 1,100 | 2,895 |
| 2017-05-29 | 5,620 | 5,790 | 5,620 | 5,760 | 3,500 | 2,880 |
| 2017-05-26 | 5,680 | 5,690 | 5,680 | 5,690 | 500 | 2,845 |
| 2017-05-25 | 5,610 | 5,780 | 5,610 | 5,680 | 4,100 | 2,840 |
| 2017-05-24 | 5,580 | 5,650 | 5,580 | 5,590 | 2,400 | 2,795 |
| 2017-05-23 | 5,620 | 5,620 | 5,590 | 5,610 | 1,700 | 2,805 |
| 2017-05-22 | 5,560 | 5,560 | 5,520 | 5,520 | 1,300 | 2,760 |
| 2017-05-19 | 5,550 | 5,590 | 5,500 | 5,560 | 2,200 | 2,780 |
| 2017-05-18 | 5,670 | 5,700 | 5,580 | 5,610 | 1,600 | 2,805 |
| 2017-05-17 | 5,690 | 5,780 | 5,670 | 5,770 | 7,600 | 2,885 |
| 2017-05-16 | 5,680 | 5,870 | 5,600 | 5,680 | 2,000 | 2,840 |
| 2017-05-15 | 5,470 | 5,720 | 5,400 | 5,680 | 3,900 | 2,840 |
| 2017-05-12 | 5,970 | 5,970 | 5,700 | 5,770 | 1,700 | 2,885 |
| 2017-05-11 | 5,870 | 5,900 | 5,870 | 5,900 | 900 | 2,950 |
| 2017-05-10 | 5,930 | 5,980 | 5,920 | 5,920 | 400 | 2,960 |
| 2017-05-09 | 5,950 | 5,950 | 5,950 | 5,950 | 200 | 2,975 |
| 2017-05-08 | 5,870 | 5,890 | 5,870 | 5,890 | 500 | 2,945 |
| 2017-05-02 | 5,860 | 5,950 | 5,860 | 5,930 | 700 | 2,965 |
| 2017-04-28 | 5,840 | 5,840 | 5,830 | 5,840 | 600 | 2,920 |
| 2017-04-27 | 5,670 | 5,870 | 5,670 | 5,870 | 2,400 | 2,935 |
| 2017-04-26 | 5,620 | 5,670 | 5,620 | 5,670 | 500 | 2,835 |
| 2017-04-25 | 5,660 | 5,660 | 5,600 | 5,620 | 800 | 2,810 |
| 2017-04-24 | 5,690 | 5,690 | 5,550 | 5,660 | 2,100 | 2,830 |
| 2017-04-21 | 5,620 | 5,680 | 5,500 | 5,680 | 2,600 | 2,840 |
| 2017-04-20 | 5,620 | 5,620 | 5,620 | 5,620 | 100 | 2,810 |
| 2017-04-19 | 5,590 | 5,690 | 5,590 | 5,690 | 500 | 2,845 |
| 2017-04-18 | 5,840 | 5,840 | 5,700 | 5,700 | 1,400 | 2,850 |
| 2017-04-17 | 5,710 | 5,950 | 5,710 | 5,740 | 2,400 | 2,870 |
| 2017-04-14 | 5,390 | 5,540 | 5,280 | 5,540 | 1,500 | 2,770 |
| 2017-04-13 | 5,280 | 5,400 | 5,280 | 5,400 | 1,300 | 2,700 |
| 2017-04-12 | 5,670 | 5,670 | 5,420 | 5,440 | 4,600 | 2,720 |
| 2017-04-11 | 5,810 | 5,810 | 5,650 | 5,710 | 1,200 | 2,855 |
| 2017-04-10 | 5,740 | 5,740 | 5,580 | 5,610 | 3,900 | 2,805 |
| 2017-04-07 | 5,870 | 5,920 | 5,840 | 5,840 | 3,400 | 2,920 |
| 2017-04-06 | 5,950 | 5,950 | 5,870 | 5,870 | 2,000 | 2,935 |
| 2017-04-05 | 5,940 | 5,940 | 5,930 | 5,940 | 500 | 2,970 |
| 2017-04-04 | 5,990 | 5,990 | 5,940 | 5,940 | 1,500 | 2,970 |
| 2017-04-03 | 6,040 | 6,040 | 5,990 | 6,000 | 800 | 3,000 |
| 2017-03-31 | 6,050 | 6,060 | 6,020 | 6,060 | 500 | 3,030 |
| 2017-03-30 | 6,100 | 6,100 | 6,050 | 6,050 | 300 | 3,025 |
| 2017-03-29 | 6,150 | 6,150 | 6,000 | 6,100 | 2,400 | 3,050 |
| 2017-03-28 | 6,020 | 6,170 | 6,020 | 6,170 | 2,400 | 3,085 |
| 2017-03-27 | 6,000 | 6,080 | 5,980 | 6,010 | 2,200 | 3,005 |
| 2017-03-24 | 6,080 | 6,080 | 5,950 | 6,050 | 1,900 | 3,025 |
| 2017-03-23 | 6,090 | 6,090 | 5,980 | 6,080 | 1,200 | 3,040 |
| 2017-03-22 | 5,900 | 6,100 | 5,900 | 6,100 | 5,900 | 3,050 |
| 2017-03-21 | 6,160 | 6,200 | 6,100 | 6,100 | 2,100 | 3,050 |
| 2017-03-17 | 6,020 | 6,160 | 5,990 | 6,100 | 3,200 | 3,050 |
| 2017-03-16 | 5,900 | 6,130 | 5,900 | 6,120 | 5,300 | 3,060 |
| 2017-03-15 | 5,900 | 5,930 | 5,860 | 5,900 | 4,500 | 2,950 |
| 2017-03-14 | 5,950 | 6,000 | 5,840 | 6,000 | 3,800 | 3,000 |
| 2017-03-13 | 6,000 | 6,040 | 5,830 | 5,850 | 4,700 | 2,925 |
| 2017-03-10 | 6,070 | 6,110 | 6,000 | 6,060 | 2,800 | 3,030 |
| 2017-03-09 | 6,100 | 6,160 | 6,060 | 6,160 | 3,800 | 3,080 |
| 2017-03-08 | 5,950 | 6,040 | 5,870 | 6,030 | 2,500 | 3,015 |
| 2017-03-07 | 5,890 | 5,990 | 5,890 | 5,950 | 2,000 | 2,975 |
| 2017-03-06 | 6,060 | 6,060 | 5,950 | 5,990 | 1,000 | 2,995 |
| 2017-03-03 | 5,740 | 6,160 | 5,740 | 6,160 | 5,000 | 3,080 |
| 2017-03-02 | 5,730 | 5,840 | 5,520 | 5,840 | 8,900 | 2,920 |
| 2017-03-01 | 5,770 | 5,770 | 5,730 | 5,730 | 200 | 2,865 |
| 2017-02-28 | 5,740 | 5,750 | 5,650 | 5,750 | 4,900 | 2,875 |
| 2017-02-24 | 5,710 | 5,780 | 5,670 | 5,740 | 2,200 | 2,870 |
| 2017-02-23 | 5,890 | 5,890 | 5,720 | 5,740 | 2,900 | 2,870 |
| 2017-02-22 | 5,580 | 5,810 | 5,580 | 5,780 | 3,000 | 2,890 |
| 2017-02-21 | 5,510 | 5,610 | 5,510 | 5,600 | 2,000 | 2,800 |
| 2017-02-17 | 5,540 | 5,610 | 5,460 | 5,610 | 600 | 2,805 |
| 2017-02-16 | 5,750 | 5,750 | 5,500 | 5,640 | 3,200 | 2,820 |
| 2017-02-15 | 5,750 | 5,750 | 5,630 | 5,680 | 4,600 | 2,840 |
| 2017-02-14 | 5,300 | 5,790 | 5,290 | 5,770 | 10,800 | 2,885 |
| 2017-02-13 | 5,400 | 5,450 | 5,140 | 5,200 | 13,100 | 2,600 |
| 2017-02-10 | 5,190 | 5,190 | 5,130 | 5,130 | 3,000 | 2,565 |
| 2017-02-09 | 5,200 | 5,200 | 5,140 | 5,190 | 700 | 2,595 |
| 2017-02-08 | 5,140 | 5,160 | 5,120 | 5,160 | 1,200 | 2,580 |
| 2017-02-07 | 5,140 | 5,140 | 5,140 | 5,140 | 200 | 2,570 |
| 2017-02-06 | 5,130 | 5,140 | 5,130 | 5,140 | 300 | 2,570 |
| 2017-02-03 | 5,110 | 5,110 | 5,110 | 5,110 | 400 | 2,555 |
| 2017-02-02 | 5,120 | 5,120 | 5,100 | 5,100 | 700 | 2,550 |
| 2017-02-01 | 5,130 | 5,150 | 5,100 | 5,140 | 3,000 | 2,570 |
| 2017-01-31 | 5,160 | 5,160 | 5,140 | 5,140 | 400 | 2,570 |
| 2017-01-30 | 5,100 | 5,210 | 5,100 | 5,210 | 1,200 | 2,605 |
| 2017-01-27 | 5,220 | 5,230 | 5,100 | 5,160 | 5,800 | 2,580 |
| 2017-01-26 | 5,300 | 5,300 | 5,200 | 5,200 | 1,800 | 2,600 |
| 2017-01-25 | 5,370 | 5,370 | 5,270 | 5,370 | 2,600 | 2,685 |
| 2017-01-24 | 5,370 | 5,370 | 5,300 | 5,370 | 1,000 | 2,685 |
| 2017-01-23 | 5,300 | 5,300 | 5,300 | 5,300 | 100 | 2,650 |
| 2017-01-20 | 5,370 | 5,370 | 5,230 | 5,300 | 3,100 | 2,650 |
| 2017-01-19 | 5,300 | 5,300 | 5,140 | 5,250 | 4,400 | 2,625 |
| 2017-01-18 | 5,220 | 5,250 | 5,200 | 5,250 | 1,500 | 2,625 |
| 2017-01-17 | 5,260 | 5,290 | 5,240 | 5,240 | 2,400 | 2,620 |
| 2017-01-16 | 5,330 | 5,330 | 5,190 | 5,230 | 1,600 | 2,615 |
| 2017-01-13 | 5,250 | 5,250 | 5,200 | 5,230 | 2,100 | 2,615 |
| 2017-01-12 | 5,260 | 5,310 | 5,200 | 5,210 | 3,100 | 2,605 |
| 2017-01-11 | 5,140 | 5,250 | 5,140 | 5,250 | 2,100 | 2,625 |
| 2017-01-10 | 5,130 | 5,180 | 5,040 | 5,140 | 6,700 | 2,570 |
| 2017-01-06 | 5,140 | 5,140 | 5,100 | 5,100 | 500 | 2,550 |
| 2017-01-05 | 5,150 | 5,150 | 5,100 | 5,100 | 200 | 2,550 |
| 2017-01-04 | 5,140 | 5,140 | 5,060 | 5,110 | 1,800 | 2,555 |
分割・併合履歴 ： [2021-06-29]1株→2株
