5019 出光興産(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 | 4,540 | 4,580 | 4,505 | 4,525 | 596,100 | 905 |
| 2017-12-28 | 4,600 | 4,600 | 4,495 | 4,520 | 879,400 | 904 |
| 2017-12-27 | 4,600 | 4,690 | 4,570 | 4,640 | 776,100 | 928 |
| 2017-12-26 | 4,550 | 4,580 | 4,505 | 4,520 | 513,000 | 904 |
| 2017-12-25 | 4,500 | 4,545 | 4,475 | 4,535 | 665,000 | 907 |
| 2017-12-22 | 4,445 | 4,525 | 4,440 | 4,465 | 886,600 | 893 |
| 2017-12-21 | 4,335 | 4,450 | 4,320 | 4,430 | 1,167,200 | 886 |
| 2017-12-20 | 4,230 | 4,390 | 4,215 | 4,350 | 1,267,500 | 870 |
| 2017-12-19 | 4,240 | 4,270 | 4,135 | 4,225 | 2,049,100 | 845 |
| 2017-12-18 | 4,365 | 4,390 | 4,275 | 4,295 | 1,301,900 | 859 |
| 2017-12-15 | 4,325 | 4,415 | 4,275 | 4,335 | 2,018,300 | 867 |
| 2017-12-14 | 4,255 | 4,375 | 4,240 | 4,325 | 1,722,300 | 865 |
| 2017-12-13 | 4,235 | 4,295 | 4,215 | 4,265 | 1,276,700 | 853 |
| 2017-12-12 | 4,080 | 4,250 | 4,075 | 4,245 | 1,847,800 | 849 |
| 2017-12-11 | 4,040 | 4,080 | 3,995 | 4,075 | 1,358,600 | 815 |
| 2017-12-08 | 3,770 | 3,945 | 3,765 | 3,940 | 1,272,200 | 788 |
| 2017-12-07 | 3,845 | 3,880 | 3,805 | 3,840 | 1,374,900 | 768 |
| 2017-12-06 | 3,880 | 3,930 | 3,830 | 3,850 | 1,267,500 | 770 |
| 2017-12-05 | 3,900 | 3,900 | 3,855 | 3,895 | 840,700 | 779 |
| 2017-12-04 | 3,900 | 3,965 | 3,880 | 3,935 | 1,101,700 | 787 |
| 2017-12-01 | 3,800 | 3,900 | 3,790 | 3,895 | 1,599,300 | 779 |
| 2017-11-30 | 3,730 | 3,770 | 3,690 | 3,770 | 1,457,200 | 754 |
| 2017-11-29 | 3,715 | 3,750 | 3,700 | 3,745 | 876,000 | 749 |
| 2017-11-28 | 3,730 | 3,755 | 3,675 | 3,685 | 1,174,200 | 737 |
| 2017-11-27 | 3,775 | 3,795 | 3,720 | 3,760 | 807,900 | 752 |
| 2017-11-24 | 3,750 | 3,780 | 3,725 | 3,760 | 947,400 | 752 |
| 2017-11-22 | 3,685 | 3,750 | 3,655 | 3,740 | 1,471,900 | 748 |
| 2017-11-21 | 3,550 | 3,680 | 3,525 | 3,640 | 1,857,100 | 728 |
| 2017-11-20 | 3,530 | 3,555 | 3,500 | 3,505 | 810,900 | 701 |
| 2017-11-17 | 3,510 | 3,570 | 3,495 | 3,520 | 1,798,700 | 704 |
| 2017-11-16 | 3,400 | 3,480 | 3,355 | 3,440 | 2,047,700 | 688 |
| 2017-11-15 | 3,610 | 3,650 | 3,385 | 3,400 | 4,151,300 | 680 |
| 2017-11-13 | 3,570 | 3,625 | 3,535 | 3,565 | 1,706,600 | 713 |
| 2017-11-10 | 3,405 | 3,580 | 3,405 | 3,565 | 1,851,700 | 713 |
| 2017-11-09 | 3,470 | 3,500 | 3,405 | 3,445 | 1,422,300 | 689 |
| 2017-11-08 | 3,485 | 3,490 | 3,430 | 3,490 | 1,127,100 | 698 |
| 2017-11-07 | 3,450 | 3,525 | 3,440 | 3,510 | 1,057,300 | 702 |
| 2017-11-06 | 3,455 | 3,460 | 3,405 | 3,435 | 830,300 | 687 |
| 2017-11-02 | 3,395 | 3,455 | 3,340 | 3,425 | 1,147,400 | 685 |
| 2017-11-01 | 3,320 | 3,400 | 3,315 | 3,395 | 1,251,700 | 679 |
| 2017-10-31 | 3,290 | 3,310 | 3,265 | 3,295 | 1,065,000 | 659 |
| 2017-10-30 | 3,320 | 3,340 | 3,295 | 3,310 | 3,499,800 | 662 |
| 2017-10-27 | 3,270 | 3,315 | 3,235 | 3,285 | 1,223,100 | 657 |
| 2017-10-26 | 3,120 | 3,280 | 3,100 | 3,270 | 1,872,700 | 654 |
| 2017-10-25 | 3,130 | 3,130 | 3,090 | 3,120 | 756,100 | 624 |
| 2017-10-24 | 3,100 | 3,130 | 3,090 | 3,125 | 810,500 | 625 |
| 2017-10-23 | 3,130 | 3,145 | 3,090 | 3,115 | 950,900 | 623 |
| 2017-10-20 | 3,065 | 3,115 | 3,060 | 3,105 | 1,063,400 | 621 |
| 2017-10-19 | 3,145 | 3,145 | 3,080 | 3,080 | 1,004,500 | 616 |
| 2017-10-18 | 3,150 | 3,180 | 3,130 | 3,145 | 1,001,700 | 629 |
| 2017-10-17 | 3,150 | 3,155 | 3,115 | 3,140 | 802,700 | 628 |
| 2017-10-16 | 3,170 | 3,190 | 3,140 | 3,140 | 823,900 | 628 |
| 2017-10-13 | 3,155 | 3,190 | 3,130 | 3,140 | 895,200 | 628 |
| 2017-10-12 | 3,220 | 3,230 | 3,155 | 3,155 | 1,137,200 | 631 |
| 2017-10-11 | 3,195 | 3,230 | 3,155 | 3,220 | 1,131,800 | 644 |
| 2017-10-10 | 3,200 | 3,215 | 3,175 | 3,190 | 1,279,200 | 638 |
| 2017-10-06 | 3,165 | 3,195 | 3,155 | 3,170 | 1,032,500 | 634 |
| 2017-10-05 | 3,080 | 3,145 | 3,060 | 3,135 | 896,900 | 627 |
| 2017-10-04 | 3,115 | 3,115 | 3,075 | 3,095 | 910,100 | 619 |
| 2017-10-03 | 3,125 | 3,140 | 3,060 | 3,120 | 1,632,600 | 624 |
| 2017-10-02 | 3,160 | 3,160 | 3,075 | 3,120 | 1,651,200 | 624 |
| 2017-09-29 | 3,155 | 3,180 | 3,145 | 3,175 | 1,104,300 | 635 |
| 2017-09-28 | 3,175 | 3,210 | 3,110 | 3,180 | 1,998,300 | 636 |
| 2017-09-27 | 3,105 | 3,175 | 3,065 | 3,160 | 1,608,200 | 632 |
| 2017-09-26 | 3,105 | 3,145 | 3,105 | 3,120 | 1,471,400 | 624 |
| 2017-09-25 | 3,075 | 3,120 | 3,050 | 3,100 | 2,153,000 | 620 |
| 2017-09-22 | 3,015 | 3,115 | 3,000 | 3,045 | 2,820,000 | 609 |
| 2017-09-21 | 2,964 | 3,075 | 2,962 | 3,010 | 2,969,200 | 602 |
| 2017-09-20 | 2,871 | 2,942 | 2,866 | 2,935 | 2,591,400 | 587 |
| 2017-09-19 | 2,862 | 2,877 | 2,828 | 2,875 | 1,819,500 | 575 |
| 2017-09-15 | 2,852 | 2,888 | 2,819 | 2,848 | 2,577,900 | 569.60 |
| 2017-09-14 | 2,790 | 2,864 | 2,785 | 2,856 | 2,865,200 | 571.20 |
| 2017-09-13 | 2,769 | 2,787 | 2,762 | 2,783 | 1,238,800 | 556.60 |
| 2017-09-12 | 2,785 | 2,804 | 2,752 | 2,756 | 1,657,400 | 551.20 |
| 2017-09-11 | 2,793 | 2,795 | 2,762 | 2,777 | 1,461,200 | 555.40 |
| 2017-09-08 | 2,765 | 2,785 | 2,742 | 2,783 | 1,931,300 | 556.60 |
| 2017-09-07 | 2,772 | 2,780 | 2,755 | 2,777 | 1,972,400 | 555.40 |
| 2017-09-06 | 2,745 | 2,785 | 2,702 | 2,785 | 2,926,900 | 557 |
| 2017-09-05 | 2,720 | 2,746 | 2,707 | 2,737 | 3,482,900 | 547.40 |
| 2017-09-04 | 2,690 | 2,710 | 2,675 | 2,700 | 1,368,400 | 540 |
| 2017-09-01 | 2,686 | 2,696 | 2,658 | 2,692 | 1,233,300 | 538.40 |
| 2017-08-31 | 2,710 | 2,710 | 2,665 | 2,686 | 2,255,900 | 537.20 |
| 2017-08-30 | 2,690 | 2,705 | 2,654 | 2,703 | 1,237,000 | 540.60 |
| 2017-08-29 | 2,678 | 2,698 | 2,663 | 2,683 | 1,375,200 | 536.60 |
| 2017-08-28 | 2,729 | 2,740 | 2,662 | 2,695 | 1,312,300 | 539 |
| 2017-08-25 | 2,735 | 2,754 | 2,700 | 2,718 | 2,032,500 | 543.60 |
| 2017-08-24 | 2,692 | 2,739 | 2,672 | 2,725 | 4,220,100 | 545 |
| 2017-08-23 | 2,657 | 2,683 | 2,642 | 2,682 | 2,428,500 | 536.40 |
| 2017-08-22 | 2,629 | 2,653 | 2,613 | 2,638 | 1,623,600 | 527.60 |
| 2017-08-21 | 2,600 | 2,635 | 2,596 | 2,626 | 1,833,300 | 525.20 |
| 2017-08-18 | 2,615 | 2,636 | 2,580 | 2,584 | 2,378,500 | 516.80 |
| 2017-08-17 | 2,673 | 2,673 | 2,613 | 2,621 | 2,044,700 | 524.20 |
| 2017-08-16 | 2,643 | 2,697 | 2,636 | 2,674 | 2,325,900 | 534.80 |
| 2017-08-15 | 2,678 | 2,720 | 2,597 | 2,640 | 3,709,700 | 528 |
| 2017-08-14 | 2,610 | 2,670 | 2,608 | 2,668 | 2,592,600 | 533.60 |
| 2017-08-10 | 2,612 | 2,658 | 2,604 | 2,639 | 2,109,100 | 527.80 |
| 2017-08-09 | 2,616 | 2,620 | 2,575 | 2,613 | 1,699,100 | 522.60 |
| 2017-08-08 | 2,629 | 2,635 | 2,604 | 2,629 | 1,130,800 | 525.80 |
| 2017-08-07 | 2,615 | 2,630 | 2,603 | 2,630 | 1,031,300 | 526 |
| 2017-08-04 | 2,630 | 2,642 | 2,591 | 2,615 | 1,965,100 | 523 |
| 2017-08-03 | 2,644 | 2,647 | 2,622 | 2,633 | 1,287,800 | 526.60 |
| 2017-08-02 | 2,650 | 2,655 | 2,615 | 2,636 | 1,559,000 | 527.20 |
| 2017-08-01 | 2,690 | 2,713 | 2,633 | 2,642 | 2,029,700 | 528.40 |
| 2017-07-31 | 2,642 | 2,678 | 2,636 | 2,677 | 1,625,300 | 535.40 |
| 2017-07-28 | 2,635 | 2,648 | 2,623 | 2,642 | 1,460,900 | 528.40 |
| 2017-07-27 | 2,675 | 2,683 | 2,626 | 2,636 | 2,474,400 | 527.20 |
| 2017-07-26 | 2,711 | 2,717 | 2,662 | 2,673 | 1,771,300 | 534.60 |
| 2017-07-25 | 2,693 | 2,699 | 2,663 | 2,681 | 1,979,300 | 536.20 |
| 2017-07-24 | 2,709 | 2,720 | 2,673 | 2,700 | 6,745,000 | 540 |
| 2017-07-21 | 2,649 | 2,785 | 2,646 | 2,759 | 18,332,200 | 551.80 |
| 2017-07-20 | 2,690 | 2,729 | 2,672 | 2,674 | 6,988,700 | 534.80 |
| 2017-07-19 | 2,654 | 2,725 | 2,653 | 2,698 | 4,648,900 | 539.60 |
| 2017-07-18 | 2,727 | 2,736 | 2,613 | 2,646 | 8,364,600 | 529.20 |
| 2017-07-14 | 2,711 | 2,735 | 2,701 | 2,728 | 2,599,300 | 545.60 |
| 2017-07-13 | 2,740 | 2,759 | 2,705 | 2,730 | 6,414,600 | 546 |
| 2017-07-12 | 2,821 | 2,825 | 2,736 | 2,766 | 6,369,300 | 553.20 |
| 2017-07-11 | 2,855 | 2,863 | 2,834 | 2,836 | 1,568,300 | 567.20 |
| 2017-07-10 | 2,817 | 2,847 | 2,812 | 2,829 | 2,000,100 | 565.80 |
| 2017-07-07 | 2,820 | 2,829 | 2,800 | 2,805 | 2,666,200 | 561 |
| 2017-07-06 | 2,820 | 2,852 | 2,817 | 2,830 | 2,599,000 | 566 |
| 2017-07-05 | 2,910 | 2,914 | 2,821 | 2,838 | 4,026,900 | 567.60 |
| 2017-07-04 | 2,934 | 2,952 | 2,798 | 2,896 | 7,382,600 | 579.20 |
| 2017-07-03 | 3,210 | 3,260 | 3,205 | 3,260 | 430,700 | 652 |
| 2017-06-30 | 3,205 | 3,215 | 3,155 | 3,190 | 447,100 | 638 |
| 2017-06-29 | 3,255 | 3,285 | 3,195 | 3,225 | 428,500 | 645 |
| 2017-06-28 | 3,210 | 3,270 | 3,190 | 3,225 | 510,700 | 645 |
| 2017-06-27 | 3,135 | 3,200 | 3,135 | 3,190 | 351,100 | 638 |
| 2017-06-26 | 3,175 | 3,190 | 3,140 | 3,155 | 295,600 | 631 |
| 2017-06-23 | 3,130 | 3,160 | 3,125 | 3,160 | 461,200 | 632 |
| 2017-06-22 | 3,125 | 3,145 | 3,110 | 3,130 | 411,800 | 626 |
| 2017-06-21 | 3,170 | 3,175 | 3,115 | 3,145 | 584,400 | 629 |
| 2017-06-20 | 3,225 | 3,225 | 3,170 | 3,170 | 504,600 | 634 |
| 2017-06-19 | 3,235 | 3,255 | 3,190 | 3,195 | 402,700 | 639 |
| 2017-06-16 | 3,190 | 3,225 | 3,180 | 3,210 | 735,500 | 642 |
| 2017-06-15 | 3,275 | 3,275 | 3,175 | 3,180 | 713,100 | 636 |
| 2017-06-14 | 3,290 | 3,305 | 3,240 | 3,255 | 472,900 | 651 |
| 2017-06-13 | 3,240 | 3,330 | 3,240 | 3,285 | 879,200 | 657 |
| 2017-06-12 | 3,270 | 3,280 | 3,210 | 3,255 | 737,600 | 651 |
| 2017-06-09 | 3,150 | 3,190 | 3,140 | 3,160 | 580,400 | 632 |
| 2017-06-08 | 3,240 | 3,245 | 3,185 | 3,195 | 590,800 | 639 |
| 2017-06-07 | 3,195 | 3,245 | 3,190 | 3,240 | 638,000 | 648 |
| 2017-06-06 | 3,215 | 3,230 | 3,155 | 3,170 | 712,500 | 634 |
| 2017-06-05 | 3,215 | 3,325 | 3,205 | 3,260 | 1,007,300 | 652 |
| 2017-06-02 | 3,245 | 3,310 | 3,235 | 3,275 | 1,321,600 | 655 |
| 2017-06-01 | 3,105 | 3,135 | 3,085 | 3,130 | 548,800 | 626 |
| 2017-05-31 | 3,155 | 3,165 | 3,080 | 3,100 | 1,538,100 | 620 |
| 2017-05-30 | 3,190 | 3,215 | 3,165 | 3,215 | 474,100 | 643 |
| 2017-05-29 | 3,200 | 3,225 | 3,185 | 3,210 | 469,900 | 642 |
| 2017-05-26 | 3,255 | 3,265 | 3,215 | 3,225 | 561,400 | 645 |
| 2017-05-25 | 3,320 | 3,335 | 3,255 | 3,265 | 847,100 | 653 |
| 2017-05-24 | 3,320 | 3,355 | 3,300 | 3,320 | 695,700 | 664 |
| 2017-05-23 | 3,390 | 3,395 | 3,280 | 3,285 | 1,062,000 | 657 |
| 2017-05-22 | 3,450 | 3,460 | 3,365 | 3,400 | 721,700 | 680 |
| 2017-05-19 | 3,535 | 3,550 | 3,400 | 3,405 | 1,455,200 | 681 |
| 2017-05-18 | 3,670 | 3,670 | 3,525 | 3,530 | 1,238,200 | 706 |
| 2017-05-17 | 3,890 | 3,915 | 3,700 | 3,740 | 869,700 | 748 |
| 2017-05-16 | 3,950 | 3,960 | 3,840 | 3,960 | 569,500 | 792 |
| 2017-05-15 | 3,885 | 3,895 | 3,800 | 3,885 | 390,100 | 777 |
| 2017-05-12 | 3,845 | 3,885 | 3,800 | 3,865 | 647,600 | 773 |
| 2017-05-11 | 3,940 | 3,945 | 3,870 | 3,885 | 608,900 | 777 |
| 2017-05-10 | 3,860 | 3,925 | 3,830 | 3,920 | 588,300 | 784 |
| 2017-05-09 | 3,820 | 3,925 | 3,815 | 3,865 | 1,059,800 | 773 |
| 2017-05-08 | 3,725 | 3,835 | 3,720 | 3,815 | 861,000 | 763 |
| 2017-05-02 | 3,560 | 3,665 | 3,545 | 3,645 | 736,600 | 729 |
| 2017-05-01 | 3,550 | 3,555 | 3,520 | 3,525 | 408,500 | 705 |
| 2017-04-28 | 3,575 | 3,620 | 3,560 | 3,565 | 465,600 | 713 |
| 2017-04-27 | 3,580 | 3,605 | 3,535 | 3,595 | 505,300 | 719 |
| 2017-04-26 | 3,560 | 3,605 | 3,535 | 3,590 | 624,300 | 718 |
| 2017-04-25 | 3,465 | 3,520 | 3,455 | 3,490 | 491,300 | 698 |
| 2017-04-24 | 3,495 | 3,520 | 3,460 | 3,480 | 414,800 | 696 |
| 2017-04-21 | 3,450 | 3,490 | 3,435 | 3,480 | 626,200 | 696 |
| 2017-04-20 | 3,435 | 3,500 | 3,415 | 3,425 | 828,200 | 685 |
| 2017-04-19 | 3,530 | 3,570 | 3,505 | 3,545 | 633,500 | 709 |
| 2017-04-18 | 3,585 | 3,635 | 3,530 | 3,540 | 810,000 | 708 |
| 2017-04-17 | 3,625 | 3,645 | 3,540 | 3,560 | 885,600 | 712 |
| 2017-04-14 | 3,665 | 3,675 | 3,610 | 3,645 | 479,700 | 729 |
| 2017-04-13 | 3,845 | 3,880 | 3,670 | 3,720 | 746,000 | 744 |
| 2017-04-12 | 3,875 | 3,910 | 3,835 | 3,895 | 505,600 | 779 |
| 2017-04-11 | 3,920 | 3,930 | 3,865 | 3,925 | 636,300 | 785 |
| 2017-04-10 | 3,885 | 3,935 | 3,820 | 3,935 | 658,300 | 787 |
| 2017-04-07 | 3,780 | 3,875 | 3,755 | 3,860 | 932,300 | 772 |
| 2017-04-06 | 3,785 | 3,820 | 3,750 | 3,770 | 552,700 | 754 |
| 2017-04-05 | 3,865 | 3,865 | 3,800 | 3,810 | 521,600 | 762 |
| 2017-04-04 | 3,885 | 3,935 | 3,840 | 3,865 | 547,200 | 773 |
| 2017-04-03 | 3,880 | 3,910 | 3,840 | 3,865 | 495,100 | 773 |
| 2017-03-31 | 3,975 | 3,975 | 3,870 | 3,870 | 528,100 | 774 |
| 2017-03-30 | 3,935 | 3,985 | 3,905 | 3,940 | 561,100 | 788 |
| 2017-03-29 | 3,845 | 3,895 | 3,840 | 3,885 | 589,100 | 777 |
| 2017-03-28 | 3,785 | 3,870 | 3,785 | 3,800 | 666,500 | 760 |
| 2017-03-27 | 3,785 | 3,815 | 3,750 | 3,785 | 477,400 | 757 |
| 2017-03-24 | 3,895 | 3,895 | 3,820 | 3,835 | 598,900 | 767 |
| 2017-03-23 | 3,810 | 3,915 | 3,805 | 3,910 | 582,000 | 782 |
| 2017-03-22 | 3,805 | 3,860 | 3,805 | 3,840 | 458,600 | 768 |
| 2017-03-21 | 3,835 | 3,875 | 3,805 | 3,855 | 408,600 | 771 |
| 2017-03-17 | 3,885 | 3,900 | 3,835 | 3,840 | 705,900 | 768 |
| 2017-03-16 | 3,890 | 3,945 | 3,890 | 3,905 | 473,500 | 781 |
| 2017-03-15 | 3,980 | 3,985 | 3,870 | 3,880 | 421,900 | 776 |
| 2017-03-14 | 3,890 | 3,990 | 3,890 | 3,985 | 717,500 | 797 |
| 2017-03-13 | 3,835 | 3,865 | 3,805 | 3,860 | 365,100 | 772 |
| 2017-03-10 | 3,900 | 3,900 | 3,830 | 3,875 | 561,500 | 775 |
| 2017-03-09 | 3,840 | 3,895 | 3,815 | 3,840 | 511,300 | 768 |
| 2017-03-08 | 3,835 | 3,870 | 3,815 | 3,855 | 527,900 | 771 |
| 2017-03-07 | 3,790 | 3,885 | 3,790 | 3,840 | 920,000 | 768 |
| 2017-03-06 | 3,670 | 3,770 | 3,670 | 3,755 | 540,600 | 751 |
| 2017-03-03 | 3,665 | 3,700 | 3,630 | 3,655 | 477,500 | 731 |
| 2017-03-02 | 3,730 | 3,735 | 3,685 | 3,710 | 649,700 | 742 |
| 2017-03-01 | 3,655 | 3,690 | 3,615 | 3,675 | 529,200 | 735 |
| 2017-02-28 | 3,575 | 3,680 | 3,570 | 3,620 | 803,300 | 724 |
| 2017-02-27 | 3,550 | 3,580 | 3,490 | 3,515 | 452,600 | 703 |
| 2017-02-24 | 3,550 | 3,595 | 3,545 | 3,590 | 466,200 | 718 |
| 2017-02-23 | 3,540 | 3,570 | 3,500 | 3,560 | 483,400 | 712 |
| 2017-02-22 | 3,565 | 3,605 | 3,530 | 3,555 | 579,500 | 711 |
| 2017-02-21 | 3,555 | 3,570 | 3,520 | 3,540 | 312,700 | 708 |
| 2017-02-20 | 3,600 | 3,600 | 3,530 | 3,555 | 466,600 | 711 |
| 2017-02-17 | 3,650 | 3,690 | 3,625 | 3,655 | 679,800 | 731 |
| 2017-02-16 | 3,560 | 3,700 | 3,550 | 3,665 | 1,057,600 | 733 |
| 2017-02-15 | 3,530 | 3,545 | 3,485 | 3,540 | 560,700 | 708 |
| 2017-02-14 | 3,490 | 3,525 | 3,465 | 3,505 | 537,300 | 701 |
| 2017-02-13 | 3,450 | 3,535 | 3,445 | 3,490 | 572,600 | 698 |
| 2017-02-10 | 3,335 | 3,420 | 3,320 | 3,400 | 610,200 | 680 |
| 2017-02-09 | 3,415 | 3,420 | 3,315 | 3,320 | 731,400 | 664 |
| 2017-02-08 | 3,505 | 3,505 | 3,345 | 3,410 | 641,000 | 682 |
| 2017-02-07 | 3,515 | 3,580 | 3,450 | 3,520 | 780,400 | 704 |
| 2017-02-06 | 3,575 | 3,595 | 3,530 | 3,570 | 372,600 | 714 |
| 2017-02-03 | 3,510 | 3,575 | 3,505 | 3,530 | 575,600 | 706 |
| 2017-02-02 | 3,600 | 3,600 | 3,465 | 3,485 | 790,200 | 697 |
| 2017-02-01 | 3,500 | 3,585 | 3,460 | 3,580 | 644,800 | 716 |
| 2017-01-31 | 3,500 | 3,530 | 3,490 | 3,495 | 519,000 | 699 |
| 2017-01-30 | 3,515 | 3,545 | 3,475 | 3,545 | 485,400 | 709 |
| 2017-01-27 | 3,480 | 3,605 | 3,475 | 3,510 | 691,100 | 702 |
| 2017-01-26 | 3,450 | 3,470 | 3,400 | 3,450 | 912,100 | 690 |
| 2017-01-25 | 3,435 | 3,445 | 3,400 | 3,415 | 300,900 | 683 |
| 2017-01-24 | 3,380 | 3,415 | 3,355 | 3,390 | 528,200 | 678 |
| 2017-01-23 | 3,395 | 3,415 | 3,350 | 3,390 | 567,200 | 678 |
| 2017-01-20 | 3,340 | 3,450 | 3,340 | 3,425 | 567,400 | 685 |
| 2017-01-19 | 3,370 | 3,385 | 3,310 | 3,355 | 611,300 | 671 |
| 2017-01-18 | 3,295 | 3,390 | 3,265 | 3,390 | 738,700 | 678 |
| 2017-01-17 | 3,330 | 3,335 | 3,270 | 3,275 | 357,400 | 655 |
| 2017-01-16 | 3,380 | 3,415 | 3,305 | 3,315 | 506,400 | 663 |
| 2017-01-13 | 3,280 | 3,385 | 3,270 | 3,370 | 860,300 | 674 |
| 2017-01-12 | 3,230 | 3,310 | 3,225 | 3,295 | 1,232,400 | 659 |
| 2017-01-11 | 3,140 | 3,230 | 3,095 | 3,185 | 804,500 | 637 |
| 2017-01-10 | 3,190 | 3,195 | 3,140 | 3,165 | 624,600 | 633 |
| 2017-01-06 | 3,190 | 3,220 | 3,175 | 3,210 | 435,000 | 642 |
| 2017-01-05 | 3,180 | 3,240 | 3,140 | 3,240 | 548,400 | 648 |
| 2017-01-04 | 3,105 | 3,275 | 3,085 | 3,235 | 719,400 | 647 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2013-12-26]1株→4株
