4975 (株)JCU 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 | 5,590 | 5,610 | 5,470 | 5,490 | 54,100 | 2,745 |
| 2017-12-28 | 5,750 | 5,760 | 5,550 | 5,570 | 67,600 | 2,785 |
| 2017-12-27 | 5,650 | 5,740 | 5,620 | 5,680 | 45,000 | 2,840 |
| 2017-12-26 | 5,620 | 5,710 | 5,510 | 5,530 | 67,100 | 2,765 |
| 2017-12-25 | 5,650 | 5,750 | 5,560 | 5,570 | 77,200 | 2,785 |
| 2017-12-22 | 5,560 | 5,580 | 5,480 | 5,490 | 50,200 | 2,745 |
| 2017-12-21 | 5,510 | 5,570 | 5,480 | 5,550 | 45,500 | 2,775 |
| 2017-12-20 | 5,380 | 5,540 | 5,380 | 5,510 | 41,200 | 2,755 |
| 2017-12-19 | 5,470 | 5,470 | 5,370 | 5,370 | 35,900 | 2,685 |
| 2017-12-18 | 5,420 | 5,470 | 5,370 | 5,460 | 43,100 | 2,730 |
| 2017-12-15 | 5,420 | 5,450 | 5,370 | 5,390 | 35,000 | 2,695 |
| 2017-12-14 | 5,370 | 5,490 | 5,370 | 5,430 | 46,300 | 2,715 |
| 2017-12-13 | 5,520 | 5,530 | 5,360 | 5,370 | 46,000 | 2,685 |
| 2017-12-12 | 5,680 | 5,700 | 5,490 | 5,520 | 69,000 | 2,760 |
| 2017-12-11 | 5,660 | 5,660 | 5,520 | 5,580 | 46,200 | 2,790 |
| 2017-12-08 | 5,460 | 5,600 | 5,460 | 5,580 | 77,100 | 2,790 |
| 2017-12-07 | 5,430 | 5,590 | 5,400 | 5,560 | 87,700 | 2,780 |
| 2017-12-06 | 5,490 | 5,520 | 5,400 | 5,430 | 73,000 | 2,715 |
| 2017-12-05 | 5,490 | 5,610 | 5,490 | 5,520 | 53,600 | 2,760 |
| 2017-12-04 | 5,750 | 5,780 | 5,520 | 5,520 | 99,500 | 2,760 |
| 2017-12-01 | 5,820 | 5,850 | 5,690 | 5,710 | 88,200 | 2,855 |
| 2017-11-30 | 5,740 | 5,760 | 5,560 | 5,720 | 284,300 | 2,860 |
| 2017-11-29 | 5,810 | 5,850 | 5,670 | 5,710 | 64,800 | 2,855 |
| 2017-11-28 | 5,900 | 5,940 | 5,800 | 5,810 | 55,800 | 2,905 |
| 2017-11-27 | 6,010 | 6,010 | 5,940 | 5,960 | 50,100 | 2,980 |
| 2017-11-24 | 5,990 | 6,050 | 5,930 | 5,940 | 57,900 | 2,970 |
| 2017-11-22 | 6,000 | 6,010 | 5,850 | 5,940 | 96,000 | 2,970 |
| 2017-11-21 | 5,900 | 6,010 | 5,900 | 5,910 | 70,100 | 2,955 |
| 2017-11-20 | 5,950 | 6,060 | 5,900 | 5,920 | 76,700 | 2,960 |
| 2017-11-17 | 6,060 | 6,130 | 5,960 | 6,030 | 134,100 | 3,015 |
| 2017-11-16 | 5,910 | 6,060 | 5,900 | 5,990 | 112,100 | 2,995 |
| 2017-11-15 | 5,960 | 6,060 | 5,860 | 5,900 | 111,300 | 2,950 |
| 2017-11-14 | 6,130 | 6,170 | 6,040 | 6,040 | 141,700 | 3,020 |
| 2017-11-13 | 6,050 | 6,210 | 6,040 | 6,040 | 99,100 | 3,020 |
| 2017-11-10 | 5,980 | 6,110 | 5,880 | 5,980 | 134,100 | 2,990 |
| 2017-11-09 | 6,070 | 6,210 | 6,040 | 6,170 | 157,200 | 3,085 |
| 2017-11-08 | 5,870 | 6,110 | 5,860 | 6,070 | 125,800 | 3,035 |
| 2017-11-07 | 5,740 | 6,010 | 5,740 | 5,940 | 174,100 | 2,970 |
| 2017-11-06 | 5,490 | 5,790 | 5,490 | 5,790 | 234,300 | 2,895 |
| 2017-11-02 | 5,150 | 5,190 | 5,060 | 5,090 | 65,700 | 2,545 |
| 2017-11-01 | 4,970 | 5,140 | 4,900 | 5,130 | 137,100 | 2,565 |
| 2017-10-31 | 4,900 | 4,960 | 4,885 | 4,900 | 60,500 | 2,450 |
| 2017-10-30 | 4,795 | 4,890 | 4,780 | 4,880 | 116,700 | 2,440 |
| 2017-10-27 | 4,725 | 4,785 | 4,695 | 4,775 | 63,000 | 2,387.50 |
| 2017-10-26 | 4,780 | 4,815 | 4,725 | 4,760 | 65,100 | 2,380 |
| 2017-10-25 | 4,815 | 4,850 | 4,775 | 4,785 | 59,100 | 2,392.50 |
| 2017-10-24 | 4,800 | 4,880 | 4,770 | 4,855 | 92,300 | 2,427.50 |
| 2017-10-23 | 4,750 | 4,785 | 4,620 | 4,780 | 88,300 | 2,390 |
| 2017-10-20 | 4,770 | 4,770 | 4,650 | 4,660 | 47,900 | 2,330 |
| 2017-10-19 | 4,630 | 4,815 | 4,630 | 4,770 | 133,200 | 2,385 |
| 2017-10-18 | 4,650 | 4,650 | 4,520 | 4,565 | 65,700 | 2,282.50 |
| 2017-10-17 | 4,610 | 4,655 | 4,590 | 4,635 | 52,700 | 2,317.50 |
| 2017-10-16 | 4,695 | 4,715 | 4,580 | 4,625 | 61,200 | 2,312.50 |
| 2017-10-13 | 4,630 | 4,700 | 4,605 | 4,675 | 45,500 | 2,337.50 |
| 2017-10-12 | 4,750 | 4,775 | 4,640 | 4,655 | 58,500 | 2,327.50 |
| 2017-10-11 | 4,855 | 4,855 | 4,710 | 4,720 | 53,500 | 2,360 |
| 2017-10-10 | 4,780 | 4,845 | 4,735 | 4,845 | 43,700 | 2,422.50 |
| 2017-10-06 | 4,770 | 4,860 | 4,760 | 4,790 | 50,000 | 2,395 |
| 2017-10-05 | 4,850 | 4,855 | 4,740 | 4,750 | 45,800 | 2,375 |
| 2017-10-04 | 4,910 | 4,940 | 4,835 | 4,890 | 43,300 | 2,445 |
| 2017-10-03 | 5,080 | 5,120 | 4,955 | 4,970 | 34,000 | 2,485 |
| 2017-10-02 | 5,090 | 5,160 | 5,020 | 5,060 | 63,900 | 2,530 |
| 2017-09-29 | 4,890 | 5,110 | 4,870 | 5,020 | 73,600 | 2,510 |
| 2017-09-28 | 4,790 | 4,885 | 4,790 | 4,880 | 42,700 | 2,440 |
| 2017-09-27 | 4,690 | 4,815 | 4,620 | 4,815 | 37,000 | 2,407.50 |
| 2017-09-26 | 4,685 | 4,735 | 4,570 | 4,680 | 69,500 | 2,340 |
| 2017-09-25 | 4,755 | 4,755 | 4,660 | 4,690 | 63,200 | 2,345 |
| 2017-09-22 | 4,870 | 4,875 | 4,660 | 4,715 | 91,100 | 2,357.50 |
| 2017-09-21 | 4,855 | 4,900 | 4,795 | 4,870 | 48,300 | 2,435 |
| 2017-09-20 | 4,940 | 4,950 | 4,805 | 4,825 | 39,000 | 2,412.50 |
| 2017-09-19 | 4,955 | 5,010 | 4,885 | 4,915 | 55,800 | 2,457.50 |
| 2017-09-15 | 4,800 | 4,995 | 4,795 | 4,895 | 288,600 | 2,447.50 |
| 2017-09-14 | 4,950 | 4,950 | 4,785 | 4,825 | 65,100 | 2,412.50 |
| 2017-09-13 | 5,040 | 5,080 | 4,980 | 4,985 | 57,700 | 2,492.50 |
| 2017-09-12 | 4,900 | 5,100 | 4,895 | 5,010 | 104,800 | 2,505 |
| 2017-09-11 | 4,900 | 4,905 | 4,805 | 4,825 | 50,000 | 2,412.50 |
| 2017-09-08 | 4,860 | 4,895 | 4,820 | 4,830 | 62,100 | 2,415 |
| 2017-09-07 | 4,770 | 4,900 | 4,770 | 4,885 | 52,600 | 2,442.50 |
| 2017-09-06 | 4,640 | 4,810 | 4,540 | 4,790 | 74,600 | 2,395 |
| 2017-09-05 | 4,750 | 4,830 | 4,655 | 4,705 | 99,500 | 2,352.50 |
| 2017-09-04 | 4,910 | 4,910 | 4,715 | 4,755 | 69,000 | 2,377.50 |
| 2017-09-01 | 4,925 | 5,040 | 4,895 | 4,925 | 106,300 | 2,462.50 |
| 2017-08-31 | 4,820 | 4,945 | 4,805 | 4,905 | 68,600 | 2,452.50 |
| 2017-08-30 | 4,750 | 4,795 | 4,720 | 4,785 | 32,100 | 2,392.50 |
| 2017-08-29 | 4,780 | 4,790 | 4,690 | 4,735 | 45,600 | 2,367.50 |
| 2017-08-28 | 4,775 | 4,830 | 4,755 | 4,815 | 41,800 | 2,407.50 |
| 2017-08-25 | 4,760 | 4,800 | 4,725 | 4,770 | 37,200 | 2,385 |
| 2017-08-24 | 4,740 | 4,845 | 4,725 | 4,760 | 46,400 | 2,380 |
| 2017-08-23 | 4,730 | 4,775 | 4,695 | 4,740 | 55,200 | 2,370 |
| 2017-08-22 | 4,660 | 4,710 | 4,645 | 4,680 | 32,100 | 2,340 |
| 2017-08-21 | 4,650 | 4,675 | 4,580 | 4,660 | 44,600 | 2,330 |
| 2017-08-18 | 4,580 | 4,645 | 4,540 | 4,645 | 54,400 | 2,322.50 |
| 2017-08-17 | 4,500 | 4,665 | 4,460 | 4,650 | 71,800 | 2,325 |
| 2017-08-16 | 4,515 | 4,540 | 4,475 | 4,490 | 56,900 | 2,245 |
| 2017-08-15 | 4,520 | 4,600 | 4,485 | 4,515 | 55,800 | 2,257.50 |
| 2017-08-14 | 4,460 | 4,530 | 4,435 | 4,465 | 62,500 | 2,232.50 |
| 2017-08-10 | 4,425 | 4,550 | 4,425 | 4,490 | 50,300 | 2,245 |
| 2017-08-09 | 4,600 | 4,600 | 4,410 | 4,445 | 78,000 | 2,222.50 |
| 2017-08-08 | 4,495 | 4,710 | 4,495 | 4,565 | 100,800 | 2,282.50 |
| 2017-08-07 | 4,540 | 4,550 | 4,455 | 4,465 | 44,700 | 2,232.50 |
| 2017-08-04 | 4,485 | 4,525 | 4,420 | 4,490 | 74,600 | 2,245 |
| 2017-08-03 | 4,295 | 4,570 | 4,295 | 4,510 | 299,500 | 2,255 |
| 2017-08-02 | 4,110 | 4,190 | 4,040 | 4,090 | 95,600 | 2,045 |
| 2017-08-01 | 4,050 | 4,170 | 4,050 | 4,155 | 76,200 | 2,077.50 |
| 2017-07-31 | 4,070 | 4,100 | 4,005 | 4,060 | 47,100 | 2,030 |
| 2017-07-28 | 4,150 | 4,160 | 4,075 | 4,105 | 37,100 | 2,052.50 |
| 2017-07-27 | 4,210 | 4,265 | 4,150 | 4,185 | 59,600 | 2,092.50 |
| 2017-07-26 | 4,090 | 4,300 | 4,090 | 4,190 | 107,700 | 2,095 |
| 2017-07-25 | 4,080 | 4,110 | 4,030 | 4,050 | 34,200 | 2,025 |
| 2017-07-24 | 4,095 | 4,095 | 4,005 | 4,085 | 39,000 | 2,042.50 |
| 2017-07-21 | 4,075 | 4,140 | 4,070 | 4,110 | 38,800 | 2,055 |
| 2017-07-20 | 4,100 | 4,155 | 4,085 | 4,120 | 43,400 | 2,060 |
| 2017-07-19 | 4,030 | 4,110 | 4,030 | 4,065 | 49,800 | 2,032.50 |
| 2017-07-18 | 4,050 | 4,055 | 4,000 | 4,050 | 26,000 | 2,025 |
| 2017-07-14 | 4,030 | 4,080 | 3,995 | 4,060 | 32,100 | 2,030 |
| 2017-07-13 | 4,125 | 4,125 | 4,015 | 4,030 | 45,700 | 2,015 |
| 2017-07-12 | 4,140 | 4,155 | 4,090 | 4,115 | 44,300 | 2,057.50 |
| 2017-07-11 | 4,050 | 4,145 | 4,025 | 4,140 | 52,900 | 2,070 |
| 2017-07-10 | 4,060 | 4,065 | 3,990 | 4,040 | 29,200 | 2,020 |
| 2017-07-07 | 3,945 | 4,030 | 3,930 | 4,010 | 52,300 | 2,005 |
| 2017-07-06 | 3,965 | 4,015 | 3,965 | 3,980 | 32,800 | 1,990 |
| 2017-07-05 | 3,940 | 4,025 | 3,905 | 4,020 | 58,800 | 2,010 |
| 2017-07-04 | 4,005 | 4,025 | 3,915 | 3,935 | 46,000 | 1,967.50 |
| 2017-07-03 | 4,015 | 4,030 | 3,945 | 3,995 | 56,300 | 1,997.50 |
| 2017-06-30 | 3,925 | 4,005 | 3,910 | 3,990 | 41,900 | 1,995 |
| 2017-06-29 | 4,105 | 4,105 | 3,990 | 3,995 | 36,200 | 1,997.50 |
| 2017-06-28 | 4,125 | 4,125 | 4,050 | 4,060 | 38,600 | 2,030 |
| 2017-06-27 | 4,045 | 4,130 | 4,005 | 4,130 | 61,000 | 2,065 |
| 2017-06-26 | 4,010 | 4,030 | 3,965 | 4,005 | 47,500 | 2,002.50 |
| 2017-06-23 | 4,005 | 4,035 | 3,935 | 4,015 | 64,900 | 2,007.50 |
| 2017-06-22 | 4,005 | 4,065 | 4,000 | 4,000 | 36,900 | 2,000 |
| 2017-06-21 | 4,155 | 4,170 | 4,050 | 4,050 | 51,000 | 2,025 |
| 2017-06-20 | 3,980 | 4,145 | 3,975 | 4,140 | 88,500 | 2,070 |
| 2017-06-19 | 3,870 | 3,985 | 3,870 | 3,935 | 42,300 | 1,967.50 |
| 2017-06-16 | 3,890 | 3,950 | 3,865 | 3,880 | 73,300 | 1,940 |
| 2017-06-15 | 4,010 | 4,010 | 3,890 | 3,890 | 49,500 | 1,945 |
| 2017-06-14 | 3,940 | 4,030 | 3,925 | 4,015 | 73,800 | 2,007.50 |
| 2017-06-13 | 3,925 | 3,940 | 3,880 | 3,900 | 31,500 | 1,950 |
| 2017-06-12 | 4,000 | 4,000 | 3,925 | 3,930 | 41,100 | 1,965 |
| 2017-06-09 | 3,995 | 4,060 | 3,960 | 4,000 | 76,300 | 2,000 |
| 2017-06-08 | 4,025 | 4,060 | 3,990 | 4,000 | 60,600 | 2,000 |
| 2017-06-07 | 4,080 | 4,080 | 4,010 | 4,015 | 89,000 | 2,007.50 |
| 2017-06-06 | 4,080 | 4,110 | 4,050 | 4,095 | 52,900 | 2,047.50 |
| 2017-06-05 | 4,110 | 4,135 | 4,080 | 4,100 | 60,400 | 2,050 |
| 2017-06-02 | 4,220 | 4,220 | 4,115 | 4,140 | 56,700 | 2,070 |
| 2017-06-01 | 4,140 | 4,180 | 4,115 | 4,170 | 54,000 | 2,085 |
| 2017-05-31 | 4,310 | 4,315 | 4,160 | 4,180 | 78,300 | 2,090 |
| 2017-05-30 | 4,330 | 4,455 | 4,280 | 4,320 | 165,600 | 2,160 |
| 2017-05-29 | 4,160 | 4,350 | 4,160 | 4,330 | 105,900 | 2,165 |
| 2017-05-26 | 4,110 | 4,155 | 4,065 | 4,150 | 53,000 | 2,075 |
| 2017-05-25 | 4,175 | 4,175 | 4,060 | 4,130 | 77,500 | 2,065 |
| 2017-05-24 | 4,250 | 4,365 | 4,190 | 4,210 | 144,500 | 2,105 |
| 2017-05-23 | 4,245 | 4,280 | 4,130 | 4,200 | 156,100 | 2,100 |
| 2017-05-22 | 4,105 | 4,285 | 4,105 | 4,215 | 181,700 | 2,107.50 |
| 2017-05-19 | 3,825 | 4,010 | 3,795 | 4,000 | 153,300 | 2,000 |
| 2017-05-18 | 3,620 | 3,785 | 3,590 | 3,765 | 96,600 | 1,882.50 |
| 2017-05-17 | 3,610 | 3,740 | 3,610 | 3,700 | 48,800 | 1,850 |
| 2017-05-16 | 3,680 | 3,685 | 3,590 | 3,610 | 48,800 | 1,805 |
| 2017-05-15 | 3,690 | 3,690 | 3,610 | 3,625 | 54,300 | 1,812.50 |
| 2017-05-12 | 3,825 | 3,825 | 3,660 | 3,740 | 68,000 | 1,870 |
| 2017-05-11 | 3,750 | 3,850 | 3,705 | 3,835 | 124,700 | 1,917.50 |
| 2017-05-10 | 3,555 | 3,555 | 3,470 | 3,470 | 36,200 | 1,735 |
| 2017-05-09 | 3,550 | 3,555 | 3,505 | 3,520 | 35,900 | 1,760 |
| 2017-05-08 | 3,485 | 3,550 | 3,480 | 3,545 | 61,900 | 1,772.50 |
| 2017-05-02 | 3,375 | 3,415 | 3,365 | 3,390 | 30,700 | 1,695 |
| 2017-05-01 | 3,325 | 3,390 | 3,320 | 3,355 | 26,100 | 1,677.50 |
| 2017-04-28 | 3,390 | 3,390 | 3,310 | 3,325 | 27,200 | 1,662.50 |
| 2017-04-27 | 3,345 | 3,385 | 3,330 | 3,370 | 25,000 | 1,685 |
| 2017-04-26 | 3,375 | 3,375 | 3,325 | 3,350 | 26,200 | 1,675 |
| 2017-04-25 | 3,260 | 3,340 | 3,260 | 3,320 | 29,900 | 1,660 |
| 2017-04-24 | 3,340 | 3,350 | 3,250 | 3,250 | 32,300 | 1,625 |
| 2017-04-21 | 3,195 | 3,260 | 3,180 | 3,250 | 38,700 | 1,625 |
| 2017-04-20 | 3,210 | 3,245 | 3,170 | 3,175 | 29,700 | 1,587.50 |
| 2017-04-19 | 3,165 | 3,225 | 3,165 | 3,185 | 29,100 | 1,592.50 |
| 2017-04-18 | 3,230 | 3,260 | 3,175 | 3,180 | 28,200 | 1,590 |
| 2017-04-17 | 3,125 | 3,175 | 3,115 | 3,165 | 34,900 | 1,582.50 |
| 2017-04-14 | 3,175 | 3,190 | 3,120 | 3,125 | 28,000 | 1,562.50 |
| 2017-04-13 | 3,170 | 3,190 | 3,125 | 3,175 | 40,300 | 1,587.50 |
| 2017-04-12 | 3,255 | 3,255 | 3,175 | 3,205 | 68,000 | 1,602.50 |
| 2017-04-11 | 3,275 | 3,310 | 3,265 | 3,275 | 29,500 | 1,637.50 |
| 2017-04-10 | 3,325 | 3,370 | 3,295 | 3,305 | 29,100 | 1,652.50 |
| 2017-04-07 | 3,320 | 3,355 | 3,240 | 3,295 | 62,300 | 1,647.50 |
| 2017-04-06 | 3,420 | 3,425 | 3,315 | 3,320 | 37,400 | 1,660 |
| 2017-04-05 | 3,485 | 3,510 | 3,390 | 3,410 | 39,900 | 1,705 |
| 2017-04-04 | 3,525 | 3,540 | 3,445 | 3,480 | 40,600 | 1,740 |
| 2017-04-03 | 3,530 | 3,635 | 3,420 | 3,510 | 170,300 | 1,755 |
| 2017-03-31 | 3,600 | 3,680 | 3,535 | 3,545 | 89,000 | 1,772.50 |
| 2017-03-30 | 3,800 | 3,810 | 3,585 | 3,620 | 127,200 | 1,810 |
| 2017-03-29 | 3,845 | 3,855 | 3,760 | 3,810 | 50,500 | 1,905 |
| 2017-03-28 | 7,750 | 7,830 | 7,730 | 7,790 | 35,200 | 1,947.50 |
| 2017-03-27 | 7,720 | 7,740 | 7,650 | 7,700 | 20,000 | 1,925 |
| 2017-03-24 | 7,640 | 7,770 | 7,610 | 7,740 | 21,200 | 1,935 |
| 2017-03-23 | 7,820 | 7,820 | 7,560 | 7,630 | 25,600 | 1,907.50 |
| 2017-03-22 | 7,760 | 7,810 | 7,680 | 7,800 | 39,900 | 1,950 |
| 2017-03-21 | 7,610 | 7,860 | 7,610 | 7,840 | 41,800 | 1,960 |
| 2017-03-17 | 7,430 | 7,780 | 7,400 | 7,610 | 46,800 | 1,902.50 |
| 2017-03-16 | 7,370 | 7,480 | 7,360 | 7,460 | 27,500 | 1,865 |
| 2017-03-15 | 7,220 | 7,490 | 7,220 | 7,470 | 29,900 | 1,867.50 |
| 2017-03-14 | 7,320 | 7,330 | 7,220 | 7,290 | 22,000 | 1,822.50 |
| 2017-03-13 | 7,350 | 7,400 | 7,270 | 7,330 | 27,100 | 1,832.50 |
| 2017-03-10 | 7,460 | 7,460 | 7,270 | 7,350 | 26,700 | 1,837.50 |
| 2017-03-09 | 7,300 | 7,370 | 7,270 | 7,310 | 26,200 | 1,827.50 |
| 2017-03-08 | 7,280 | 7,340 | 7,240 | 7,290 | 17,100 | 1,822.50 |
| 2017-03-07 | 7,360 | 7,420 | 7,210 | 7,280 | 43,900 | 1,820 |
| 2017-03-06 | 7,140 | 7,480 | 7,130 | 7,350 | 49,900 | 1,837.50 |
| 2017-03-03 | 7,030 | 7,140 | 6,980 | 7,130 | 19,500 | 1,782.50 |
| 2017-03-02 | 7,050 | 7,110 | 6,990 | 7,030 | 29,200 | 1,757.50 |
| 2017-03-01 | 6,960 | 7,030 | 6,940 | 6,980 | 36,800 | 1,745 |
| 2017-02-28 | 6,950 | 7,070 | 6,920 | 6,980 | 48,600 | 1,745 |
| 2017-02-27 | 7,060 | 7,090 | 6,900 | 6,920 | 30,700 | 1,730 |
| 2017-02-24 | 7,100 | 7,200 | 7,020 | 7,060 | 38,300 | 1,765 |
| 2017-02-23 | 7,380 | 7,390 | 7,150 | 7,170 | 40,100 | 1,792.50 |
| 2017-02-22 | 7,300 | 7,500 | 7,210 | 7,330 | 92,700 | 1,832.50 |
| 2017-02-21 | 7,550 | 7,550 | 7,300 | 7,330 | 37,900 | 1,832.50 |
| 2017-02-20 | 7,240 | 7,550 | 7,200 | 7,500 | 71,500 | 1,875 |
| 2017-02-17 | 7,090 | 7,270 | 7,010 | 7,050 | 47,300 | 1,762.50 |
| 2017-02-16 | 6,830 | 7,270 | 6,830 | 7,150 | 103,500 | 1,787.50 |
| 2017-02-15 | 6,820 | 7,080 | 6,790 | 6,830 | 48,600 | 1,707.50 |
| 2017-02-14 | 6,900 | 6,960 | 6,640 | 6,820 | 40,300 | 1,705 |
| 2017-02-13 | 6,970 | 6,980 | 6,760 | 6,870 | 32,800 | 1,717.50 |
| 2017-02-10 | 6,650 | 6,930 | 6,650 | 6,870 | 37,900 | 1,717.50 |
| 2017-02-09 | 6,640 | 6,830 | 6,580 | 6,620 | 56,500 | 1,655 |
| 2017-02-08 | 6,230 | 6,620 | 6,180 | 6,600 | 46,700 | 1,650 |
| 2017-02-07 | 6,130 | 6,250 | 6,090 | 6,220 | 15,300 | 1,555 |
| 2017-02-06 | 6,390 | 6,390 | 6,110 | 6,180 | 57,000 | 1,545 |
| 2017-02-03 | 6,010 | 6,060 | 5,950 | 6,000 | 16,600 | 1,500 |
| 2017-02-02 | 6,060 | 6,250 | 5,950 | 5,960 | 28,900 | 1,490 |
| 2017-02-01 | 5,840 | 6,070 | 5,840 | 6,030 | 19,100 | 1,507.50 |
| 2017-01-31 | 5,930 | 5,960 | 5,850 | 5,880 | 20,600 | 1,470 |
| 2017-01-30 | 6,020 | 6,020 | 5,900 | 5,930 | 8,900 | 1,482.50 |
| 2017-01-27 | 6,040 | 6,040 | 5,970 | 5,990 | 10,100 | 1,497.50 |
| 2017-01-26 | 5,900 | 6,060 | 5,880 | 6,040 | 29,500 | 1,510 |
| 2017-01-25 | 5,920 | 5,920 | 5,840 | 5,850 | 14,800 | 1,462.50 |
| 2017-01-24 | 5,900 | 5,940 | 5,880 | 5,920 | 12,300 | 1,480 |
| 2017-01-23 | 5,940 | 5,990 | 5,900 | 5,940 | 17,000 | 1,485 |
| 2017-01-20 | 5,820 | 5,960 | 5,780 | 5,940 | 37,900 | 1,485 |
| 2017-01-19 | 5,710 | 5,860 | 5,710 | 5,820 | 44,900 | 1,455 |
| 2017-01-18 | 5,470 | 5,570 | 5,390 | 5,550 | 22,200 | 1,387.50 |
| 2017-01-17 | 5,570 | 5,570 | 5,470 | 5,490 | 11,800 | 1,372.50 |
| 2017-01-16 | 5,620 | 5,620 | 5,520 | 5,570 | 11,200 | 1,392.50 |
| 2017-01-13 | 5,640 | 5,660 | 5,550 | 5,660 | 14,100 | 1,415 |
| 2017-01-12 | 5,600 | 5,670 | 5,510 | 5,650 | 28,800 | 1,412.50 |
| 2017-01-11 | 5,690 | 5,690 | 5,600 | 5,650 | 18,500 | 1,412.50 |
| 2017-01-10 | 5,700 | 5,760 | 5,630 | 5,700 | 22,600 | 1,425 |
| 2017-01-06 | 5,690 | 5,790 | 5,690 | 5,780 | 15,000 | 1,445 |
| 2017-01-05 | 5,790 | 5,790 | 5,710 | 5,750 | 15,700 | 1,437.50 |
| 2017-01-04 | 5,660 | 5,780 | 5,630 | 5,780 | 22,700 | 1,445 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2017-03-29]1株→2株 [2014-09-26]1株→2株 [2006-03-28]1株→2株
