5310 東洋炭素(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 | 3,480 | 3,555 | 3,470 | 3,545 | 91,000 | 3,545 |
| 2017-12-28 | 3,490 | 3,530 | 3,450 | 3,490 | 78,600 | 3,490 |
| 2017-12-27 | 3,400 | 3,505 | 3,400 | 3,490 | 105,800 | 3,490 |
| 2017-12-26 | 3,445 | 3,515 | 3,425 | 3,425 | 136,000 | 3,425 |
| 2017-12-25 | 3,410 | 3,430 | 3,380 | 3,410 | 62,400 | 3,410 |
| 2017-12-22 | 3,430 | 3,440 | 3,375 | 3,395 | 87,500 | 3,395 |
| 2017-12-21 | 3,320 | 3,425 | 3,295 | 3,425 | 140,200 | 3,425 |
| 2017-12-20 | 3,280 | 3,350 | 3,280 | 3,305 | 102,100 | 3,305 |
| 2017-12-19 | 3,355 | 3,360 | 3,285 | 3,285 | 118,300 | 3,285 |
| 2017-12-18 | 3,655 | 3,655 | 3,330 | 3,350 | 312,700 | 3,350 |
| 2017-12-15 | 3,345 | 3,370 | 3,290 | 3,320 | 214,700 | 3,320 |
| 2017-12-14 | 3,245 | 3,335 | 3,240 | 3,300 | 94,800 | 3,300 |
| 2017-12-13 | 3,335 | 3,340 | 3,215 | 3,235 | 187,200 | 3,235 |
| 2017-12-12 | 3,420 | 3,455 | 3,325 | 3,335 | 147,700 | 3,335 |
| 2017-12-11 | 3,410 | 3,440 | 3,385 | 3,430 | 75,600 | 3,430 |
| 2017-12-08 | 3,305 | 3,425 | 3,305 | 3,410 | 146,100 | 3,410 |
| 2017-12-07 | 3,360 | 3,415 | 3,345 | 3,375 | 162,500 | 3,375 |
| 2017-12-06 | 3,390 | 3,510 | 3,300 | 3,345 | 212,200 | 3,345 |
| 2017-12-05 | 3,415 | 3,460 | 3,345 | 3,400 | 190,200 | 3,400 |
| 2017-12-04 | 3,610 | 3,610 | 3,495 | 3,500 | 195,000 | 3,500 |
| 2017-12-01 | 3,600 | 3,660 | 3,530 | 3,560 | 124,700 | 3,560 |
| 2017-11-30 | 3,585 | 3,635 | 3,565 | 3,590 | 196,600 | 3,590 |
| 2017-11-29 | 3,710 | 3,760 | 3,640 | 3,650 | 143,300 | 3,650 |
| 2017-11-28 | 3,830 | 3,835 | 3,690 | 3,710 | 152,000 | 3,710 |
| 2017-11-27 | 3,715 | 3,915 | 3,690 | 3,875 | 281,300 | 3,875 |
| 2017-11-24 | 3,680 | 3,680 | 3,580 | 3,645 | 138,900 | 3,645 |
| 2017-11-22 | 3,590 | 3,720 | 3,545 | 3,680 | 242,500 | 3,680 |
| 2017-11-21 | 3,500 | 3,565 | 3,495 | 3,545 | 181,600 | 3,545 |
| 2017-11-20 | 3,455 | 3,535 | 3,430 | 3,490 | 157,500 | 3,490 |
| 2017-11-17 | 3,585 | 3,585 | 3,435 | 3,455 | 159,300 | 3,455 |
| 2017-11-16 | 3,395 | 3,545 | 3,370 | 3,520 | 198,900 | 3,520 |
| 2017-11-15 | 3,645 | 3,715 | 3,505 | 3,535 | 422,700 | 3,535 |
| 2017-11-13 | 3,190 | 3,195 | 3,115 | 3,145 | 177,800 | 3,145 |
| 2017-11-10 | 3,110 | 3,165 | 3,095 | 3,120 | 155,800 | 3,120 |
| 2017-11-09 | 3,165 | 3,220 | 3,095 | 3,165 | 155,700 | 3,165 |
| 2017-11-08 | 3,130 | 3,180 | 3,125 | 3,170 | 83,200 | 3,170 |
| 2017-11-07 | 3,180 | 3,205 | 3,115 | 3,170 | 160,900 | 3,170 |
| 2017-11-06 | 3,240 | 3,285 | 3,185 | 3,235 | 134,100 | 3,235 |
| 2017-11-02 | 3,170 | 3,200 | 3,125 | 3,180 | 102,500 | 3,180 |
| 2017-11-01 | 3,200 | 3,230 | 3,125 | 3,220 | 157,900 | 3,220 |
| 2017-10-31 | 3,050 | 3,220 | 3,035 | 3,195 | 247,200 | 3,195 |
| 2017-10-30 | 3,075 | 3,095 | 3,005 | 3,050 | 154,600 | 3,050 |
| 2017-10-27 | 3,075 | 3,140 | 3,035 | 3,100 | 170,200 | 3,100 |
| 2017-10-26 | 2,950 | 3,065 | 2,950 | 3,055 | 255,700 | 3,055 |
| 2017-10-25 | 2,784 | 2,983 | 2,772 | 2,960 | 359,100 | 2,960 |
| 2017-10-24 | 2,795 | 2,795 | 2,699 | 2,762 | 267,500 | 2,762 |
| 2017-10-23 | 2,749 | 2,792 | 2,701 | 2,778 | 336,500 | 2,778 |
| 2017-10-20 | 2,675 | 2,715 | 2,640 | 2,711 | 182,500 | 2,711 |
| 2017-10-19 | 2,650 | 2,692 | 2,612 | 2,668 | 129,100 | 2,668 |
| 2017-10-18 | 2,665 | 2,697 | 2,630 | 2,655 | 137,700 | 2,655 |
| 2017-10-17 | 2,630 | 2,681 | 2,620 | 2,665 | 141,300 | 2,665 |
| 2017-10-16 | 2,668 | 2,672 | 2,617 | 2,630 | 77,200 | 2,630 |
| 2017-10-13 | 2,640 | 2,665 | 2,591 | 2,650 | 115,300 | 2,650 |
| 2017-10-12 | 2,647 | 2,679 | 2,616 | 2,641 | 143,300 | 2,641 |
| 2017-10-11 | 2,710 | 2,710 | 2,620 | 2,633 | 164,400 | 2,633 |
| 2017-10-10 | 2,687 | 2,719 | 2,655 | 2,716 | 140,700 | 2,716 |
| 2017-10-06 | 2,622 | 2,695 | 2,622 | 2,662 | 74,300 | 2,662 |
| 2017-10-05 | 2,633 | 2,704 | 2,618 | 2,632 | 128,600 | 2,632 |
| 2017-10-04 | 2,655 | 2,669 | 2,576 | 2,637 | 136,100 | 2,637 |
| 2017-10-03 | 2,697 | 2,697 | 2,618 | 2,642 | 79,000 | 2,642 |
| 2017-10-02 | 2,684 | 2,697 | 2,650 | 2,674 | 62,400 | 2,674 |
| 2017-09-29 | 2,707 | 2,738 | 2,651 | 2,685 | 136,500 | 2,685 |
| 2017-09-28 | 2,716 | 2,719 | 2,631 | 2,687 | 231,600 | 2,687 |
| 2017-09-27 | 2,556 | 2,623 | 2,524 | 2,616 | 79,900 | 2,616 |
| 2017-09-26 | 2,540 | 2,569 | 2,515 | 2,566 | 129,500 | 2,566 |
| 2017-09-25 | 2,528 | 2,588 | 2,515 | 2,544 | 89,900 | 2,544 |
| 2017-09-22 | 2,570 | 2,599 | 2,505 | 2,512 | 87,200 | 2,512 |
| 2017-09-21 | 2,590 | 2,597 | 2,512 | 2,584 | 202,100 | 2,584 |
| 2017-09-20 | 2,660 | 2,663 | 2,487 | 2,578 | 369,200 | 2,578 |
| 2017-09-19 | 2,789 | 2,790 | 2,674 | 2,686 | 100,300 | 2,686 |
| 2017-09-15 | 2,711 | 2,723 | 2,697 | 2,720 | 150,700 | 2,720 |
| 2017-09-14 | 2,680 | 2,752 | 2,675 | 2,718 | 152,300 | 2,718 |
| 2017-09-13 | 2,673 | 2,701 | 2,650 | 2,679 | 74,200 | 2,679 |
| 2017-09-12 | 2,702 | 2,706 | 2,631 | 2,693 | 99,200 | 2,693 |
| 2017-09-11 | 2,732 | 2,756 | 2,672 | 2,687 | 114,100 | 2,687 |
| 2017-09-08 | 2,525 | 2,810 | 2,525 | 2,705 | 370,200 | 2,705 |
| 2017-09-07 | 2,465 | 2,548 | 2,465 | 2,528 | 140,200 | 2,528 |
| 2017-09-06 | 2,334 | 2,424 | 2,304 | 2,415 | 89,100 | 2,415 |
| 2017-09-05 | 2,445 | 2,474 | 2,380 | 2,398 | 57,000 | 2,398 |
| 2017-09-04 | 2,502 | 2,523 | 2,423 | 2,438 | 65,600 | 2,438 |
| 2017-09-01 | 2,499 | 2,519 | 2,450 | 2,514 | 76,300 | 2,514 |
| 2017-08-31 | 2,523 | 2,566 | 2,489 | 2,489 | 139,900 | 2,489 |
| 2017-08-30 | 2,489 | 2,510 | 2,428 | 2,499 | 102,600 | 2,499 |
| 2017-08-29 | 2,421 | 2,507 | 2,410 | 2,469 | 97,100 | 2,469 |
| 2017-08-28 | 2,460 | 2,505 | 2,381 | 2,468 | 154,000 | 2,468 |
| 2017-08-25 | 2,604 | 2,604 | 2,449 | 2,454 | 254,000 | 2,454 |
| 2017-08-24 | 2,615 | 2,619 | 2,517 | 2,592 | 187,300 | 2,592 |
| 2017-08-23 | 2,525 | 2,638 | 2,515 | 2,628 | 346,000 | 2,628 |
| 2017-08-22 | 2,400 | 2,545 | 2,399 | 2,475 | 209,900 | 2,475 |
| 2017-08-21 | 2,229 | 2,413 | 2,217 | 2,388 | 151,900 | 2,388 |
| 2017-08-18 | 2,248 | 2,309 | 2,210 | 2,252 | 90,600 | 2,252 |
| 2017-08-17 | 2,255 | 2,335 | 2,255 | 2,294 | 148,200 | 2,294 |
| 2017-08-16 | 2,102 | 2,250 | 2,102 | 2,230 | 170,700 | 2,230 |
| 2017-08-15 | 2,178 | 2,185 | 2,085 | 2,095 | 106,400 | 2,095 |
| 2017-08-14 | 2,146 | 2,200 | 2,137 | 2,184 | 130,600 | 2,184 |
| 2017-08-10 | 2,054 | 2,176 | 2,051 | 2,168 | 295,200 | 2,168 |
| 2017-08-09 | 1,919 | 1,957 | 1,880 | 1,957 | 95,300 | 1,957 |
| 2017-08-08 | 1,906 | 1,909 | 1,884 | 1,892 | 33,200 | 1,892 |
| 2017-08-07 | 1,890 | 1,890 | 1,873 | 1,887 | 24,300 | 1,887 |
| 2017-08-04 | 1,868 | 1,878 | 1,856 | 1,869 | 18,700 | 1,869 |
| 2017-08-03 | 1,900 | 1,901 | 1,862 | 1,868 | 17,400 | 1,868 |
| 2017-08-02 | 1,872 | 1,885 | 1,852 | 1,883 | 21,500 | 1,883 |
| 2017-08-01 | 1,852 | 1,870 | 1,845 | 1,868 | 38,700 | 1,868 |
| 2017-07-31 | 1,868 | 1,910 | 1,848 | 1,849 | 82,000 | 1,849 |
| 2017-07-28 | 1,929 | 1,929 | 1,860 | 1,862 | 155,800 | 1,862 |
| 2017-07-27 | 1,950 | 1,961 | 1,918 | 1,918 | 50,000 | 1,918 |
| 2017-07-26 | 1,930 | 1,956 | 1,916 | 1,921 | 37,600 | 1,921 |
| 2017-07-25 | 1,919 | 1,937 | 1,916 | 1,923 | 33,600 | 1,923 |
| 2017-07-24 | 1,903 | 1,921 | 1,896 | 1,919 | 57,100 | 1,919 |
| 2017-07-21 | 1,930 | 1,938 | 1,905 | 1,912 | 46,000 | 1,912 |
| 2017-07-20 | 1,920 | 1,948 | 1,920 | 1,932 | 32,600 | 1,932 |
| 2017-07-19 | 1,940 | 1,952 | 1,926 | 1,926 | 29,400 | 1,926 |
| 2017-07-18 | 1,960 | 1,960 | 1,942 | 1,951 | 26,500 | 1,951 |
| 2017-07-14 | 1,963 | 1,985 | 1,960 | 1,972 | 38,000 | 1,972 |
| 2017-07-13 | 1,960 | 1,988 | 1,960 | 1,976 | 40,600 | 1,976 |
| 2017-07-12 | 1,948 | 1,957 | 1,935 | 1,950 | 48,600 | 1,950 |
| 2017-07-11 | 1,924 | 1,957 | 1,924 | 1,950 | 61,000 | 1,950 |
| 2017-07-10 | 1,928 | 1,941 | 1,914 | 1,923 | 30,800 | 1,923 |
| 2017-07-07 | 1,900 | 1,921 | 1,891 | 1,899 | 25,600 | 1,899 |
| 2017-07-06 | 1,912 | 1,922 | 1,905 | 1,912 | 19,100 | 1,912 |
| 2017-07-05 | 1,921 | 1,931 | 1,913 | 1,917 | 14,700 | 1,917 |
| 2017-07-04 | 1,933 | 1,940 | 1,909 | 1,921 | 18,200 | 1,921 |
| 2017-07-03 | 1,955 | 1,960 | 1,926 | 1,932 | 15,800 | 1,932 |
| 2017-06-30 | 1,940 | 1,950 | 1,922 | 1,943 | 26,800 | 1,943 |
| 2017-06-29 | 1,940 | 1,962 | 1,937 | 1,949 | 18,900 | 1,949 |
| 2017-06-28 | 1,958 | 1,967 | 1,931 | 1,940 | 33,000 | 1,940 |
| 2017-06-27 | 1,966 | 1,977 | 1,951 | 1,958 | 28,800 | 1,958 |
| 2017-06-26 | 1,978 | 1,987 | 1,968 | 1,976 | 18,900 | 1,976 |
| 2017-06-23 | 1,965 | 1,982 | 1,954 | 1,974 | 27,500 | 1,974 |
| 2017-06-22 | 1,940 | 1,982 | 1,937 | 1,959 | 44,900 | 1,959 |
| 2017-06-21 | 1,925 | 1,940 | 1,917 | 1,927 | 14,300 | 1,927 |
| 2017-06-20 | 1,908 | 1,943 | 1,908 | 1,927 | 23,400 | 1,927 |
| 2017-06-19 | 1,874 | 1,904 | 1,871 | 1,901 | 14,200 | 1,901 |
| 2017-06-16 | 1,889 | 1,896 | 1,868 | 1,874 | 24,300 | 1,874 |
| 2017-06-15 | 1,877 | 1,890 | 1,867 | 1,868 | 19,800 | 1,868 |
| 2017-06-14 | 1,913 | 1,915 | 1,884 | 1,884 | 17,000 | 1,884 |
| 2017-06-13 | 1,918 | 1,929 | 1,896 | 1,913 | 19,300 | 1,913 |
| 2017-06-12 | 1,913 | 1,921 | 1,903 | 1,913 | 15,900 | 1,913 |
| 2017-06-09 | 1,891 | 1,928 | 1,884 | 1,913 | 34,500 | 1,913 |
| 2017-06-08 | 1,946 | 1,946 | 1,895 | 1,904 | 34,100 | 1,904 |
| 2017-06-07 | 1,946 | 1,946 | 1,915 | 1,926 | 24,400 | 1,926 |
| 2017-06-06 | 1,967 | 1,967 | 1,931 | 1,931 | 26,500 | 1,931 |
| 2017-06-05 | 1,980 | 1,980 | 1,922 | 1,948 | 29,100 | 1,948 |
| 2017-06-02 | 1,955 | 1,994 | 1,950 | 1,983 | 46,600 | 1,983 |
| 2017-06-01 | 1,909 | 1,955 | 1,909 | 1,949 | 22,700 | 1,949 |
| 2017-05-31 | 1,882 | 1,917 | 1,880 | 1,905 | 36,500 | 1,905 |
| 2017-05-30 | 1,878 | 1,886 | 1,851 | 1,882 | 24,100 | 1,882 |
| 2017-05-29 | 1,904 | 1,904 | 1,884 | 1,887 | 7,000 | 1,887 |
| 2017-05-26 | 1,935 | 1,935 | 1,900 | 1,903 | 19,300 | 1,903 |
| 2017-05-25 | 1,932 | 1,944 | 1,922 | 1,938 | 18,500 | 1,938 |
| 2017-05-24 | 1,921 | 1,931 | 1,907 | 1,928 | 15,800 | 1,928 |
| 2017-05-23 | 1,930 | 1,930 | 1,901 | 1,912 | 32,600 | 1,912 |
| 2017-05-22 | 1,919 | 1,934 | 1,903 | 1,915 | 28,000 | 1,915 |
| 2017-05-19 | 1,930 | 1,930 | 1,901 | 1,922 | 23,900 | 1,922 |
| 2017-05-18 | 1,899 | 1,930 | 1,896 | 1,921 | 27,100 | 1,921 |
| 2017-05-17 | 1,981 | 1,993 | 1,948 | 1,952 | 35,500 | 1,952 |
| 2017-05-16 | 1,993 | 2,020 | 1,970 | 2,003 | 64,100 | 2,003 |
| 2017-05-15 | 1,970 | 1,998 | 1,966 | 1,989 | 78,200 | 1,989 |
| 2017-05-12 | 1,938 | 1,938 | 1,899 | 1,930 | 31,200 | 1,930 |
| 2017-05-11 | 1,919 | 1,940 | 1,903 | 1,940 | 31,600 | 1,940 |
| 2017-05-10 | 1,920 | 1,928 | 1,895 | 1,915 | 25,100 | 1,915 |
| 2017-05-09 | 1,910 | 1,919 | 1,901 | 1,919 | 40,800 | 1,919 |
| 2017-05-08 | 1,870 | 1,911 | 1,870 | 1,902 | 39,700 | 1,902 |
| 2017-05-02 | 1,839 | 1,878 | 1,838 | 1,859 | 37,600 | 1,859 |
| 2017-05-01 | 1,794 | 1,837 | 1,790 | 1,836 | 30,400 | 1,836 |
| 2017-04-28 | 1,788 | 1,790 | 1,770 | 1,776 | 17,100 | 1,776 |
| 2017-04-27 | 1,776 | 1,781 | 1,761 | 1,775 | 21,500 | 1,775 |
| 2017-04-26 | 1,775 | 1,775 | 1,762 | 1,775 | 18,100 | 1,775 |
| 2017-04-25 | 1,757 | 1,762 | 1,743 | 1,754 | 16,400 | 1,754 |
| 2017-04-24 | 1,726 | 1,765 | 1,691 | 1,759 | 66,200 | 1,759 |
| 2017-04-21 | 1,674 | 1,689 | 1,660 | 1,686 | 26,200 | 1,686 |
| 2017-04-20 | 1,665 | 1,668 | 1,653 | 1,655 | 25,700 | 1,655 |
| 2017-04-19 | 1,655 | 1,679 | 1,648 | 1,661 | 17,900 | 1,661 |
| 2017-04-18 | 1,656 | 1,677 | 1,653 | 1,664 | 23,400 | 1,664 |
| 2017-04-17 | 1,622 | 1,651 | 1,622 | 1,643 | 12,200 | 1,643 |
| 2017-04-14 | 1,655 | 1,656 | 1,640 | 1,647 | 10,800 | 1,647 |
| 2017-04-13 | 1,657 | 1,673 | 1,640 | 1,669 | 33,400 | 1,669 |
| 2017-04-12 | 1,700 | 1,718 | 1,674 | 1,691 | 22,100 | 1,691 |
| 2017-04-11 | 1,723 | 1,728 | 1,679 | 1,715 | 72,700 | 1,715 |
| 2017-04-10 | 1,760 | 1,773 | 1,739 | 1,763 | 31,700 | 1,763 |
| 2017-04-07 | 1,761 | 1,794 | 1,758 | 1,770 | 23,400 | 1,770 |
| 2017-04-06 | 1,804 | 1,804 | 1,750 | 1,754 | 24,600 | 1,754 |
| 2017-04-05 | 1,807 | 1,815 | 1,795 | 1,804 | 19,900 | 1,804 |
| 2017-04-04 | 1,841 | 1,841 | 1,782 | 1,799 | 41,300 | 1,799 |
| 2017-04-03 | 1,845 | 1,857 | 1,831 | 1,844 | 20,500 | 1,844 |
| 2017-03-31 | 1,887 | 1,939 | 1,864 | 1,864 | 30,900 | 1,864 |
| 2017-03-30 | 1,909 | 1,928 | 1,872 | 1,874 | 20,800 | 1,874 |
| 2017-03-29 | 1,895 | 1,943 | 1,873 | 1,909 | 38,500 | 1,909 |
| 2017-03-28 | 1,868 | 1,869 | 1,842 | 1,858 | 32,600 | 1,858 |
| 2017-03-27 | 1,895 | 1,895 | 1,855 | 1,858 | 16,200 | 1,858 |
| 2017-03-24 | 1,831 | 1,895 | 1,831 | 1,889 | 28,500 | 1,889 |
| 2017-03-23 | 1,845 | 1,863 | 1,831 | 1,836 | 21,200 | 1,836 |
| 2017-03-22 | 1,868 | 1,871 | 1,838 | 1,840 | 31,600 | 1,840 |
| 2017-03-21 | 1,885 | 1,891 | 1,855 | 1,890 | 34,400 | 1,890 |
| 2017-03-17 | 1,890 | 1,890 | 1,870 | 1,874 | 33,100 | 1,874 |
| 2017-03-16 | 1,889 | 1,906 | 1,872 | 1,899 | 22,300 | 1,899 |
| 2017-03-15 | 1,886 | 1,899 | 1,883 | 1,890 | 12,400 | 1,890 |
| 2017-03-14 | 1,909 | 1,909 | 1,883 | 1,897 | 16,400 | 1,897 |
| 2017-03-13 | 1,913 | 1,914 | 1,888 | 1,892 | 23,700 | 1,892 |
| 2017-03-10 | 1,930 | 1,934 | 1,920 | 1,930 | 36,900 | 1,930 |
| 2017-03-09 | 1,902 | 1,934 | 1,892 | 1,930 | 19,800 | 1,930 |
| 2017-03-08 | 1,909 | 1,910 | 1,888 | 1,892 | 23,800 | 1,892 |
| 2017-03-07 | 1,934 | 1,934 | 1,917 | 1,920 | 18,400 | 1,920 |
| 2017-03-06 | 1,918 | 1,960 | 1,918 | 1,934 | 19,600 | 1,934 |
| 2017-03-03 | 1,935 | 1,956 | 1,934 | 1,938 | 21,300 | 1,938 |
| 2017-03-02 | 1,947 | 1,961 | 1,935 | 1,949 | 26,700 | 1,949 |
| 2017-03-01 | 1,902 | 1,925 | 1,901 | 1,917 | 46,800 | 1,917 |
| 2017-02-28 | 1,899 | 1,918 | 1,877 | 1,895 | 33,700 | 1,895 |
| 2017-02-27 | 1,920 | 1,920 | 1,839 | 1,869 | 48,300 | 1,869 |
| 2017-02-24 | 1,933 | 1,936 | 1,911 | 1,930 | 28,700 | 1,930 |
| 2017-02-23 | 1,958 | 1,969 | 1,923 | 1,941 | 36,300 | 1,941 |
| 2017-02-22 | 1,980 | 1,980 | 1,939 | 1,944 | 26,900 | 1,944 |
| 2017-02-21 | 1,953 | 1,973 | 1,945 | 1,968 | 26,000 | 1,968 |
| 2017-02-20 | 1,970 | 1,984 | 1,952 | 1,953 | 30,200 | 1,953 |
| 2017-02-17 | 2,003 | 2,003 | 1,954 | 1,978 | 44,200 | 1,978 |
| 2017-02-16 | 2,050 | 2,050 | 2,001 | 2,018 | 38,000 | 2,018 |
| 2017-02-15 | 1,983 | 2,066 | 1,981 | 2,065 | 147,900 | 2,065 |
| 2017-02-14 | 1,951 | 1,980 | 1,948 | 1,952 | 38,800 | 1,952 |
| 2017-02-13 | 1,930 | 1,963 | 1,927 | 1,935 | 38,800 | 1,935 |
| 2017-02-10 | 1,869 | 1,914 | 1,865 | 1,901 | 28,400 | 1,901 |
| 2017-02-09 | 1,867 | 1,879 | 1,850 | 1,860 | 19,400 | 1,860 |
| 2017-02-08 | 1,870 | 1,889 | 1,858 | 1,877 | 20,400 | 1,877 |
| 2017-02-07 | 1,858 | 1,872 | 1,846 | 1,856 | 40,700 | 1,856 |
| 2017-02-06 | 1,935 | 1,936 | 1,858 | 1,876 | 59,400 | 1,876 |
| 2017-02-03 | 1,894 | 1,988 | 1,894 | 1,932 | 55,200 | 1,932 |
| 2017-02-02 | 1,938 | 1,955 | 1,904 | 1,904 | 51,600 | 1,904 |
| 2017-02-01 | 1,890 | 1,930 | 1,882 | 1,928 | 32,100 | 1,928 |
| 2017-01-31 | 1,906 | 1,913 | 1,882 | 1,896 | 24,800 | 1,896 |
| 2017-01-30 | 1,914 | 1,923 | 1,892 | 1,906 | 24,000 | 1,906 |
| 2017-01-27 | 1,960 | 1,960 | 1,905 | 1,914 | 43,400 | 1,914 |
| 2017-01-26 | 1,930 | 1,964 | 1,923 | 1,935 | 43,500 | 1,935 |
| 2017-01-25 | 1,901 | 1,914 | 1,883 | 1,897 | 21,800 | 1,897 |
| 2017-01-24 | 1,874 | 1,874 | 1,846 | 1,848 | 37,600 | 1,848 |
| 2017-01-23 | 1,881 | 1,923 | 1,849 | 1,875 | 51,500 | 1,875 |
| 2017-01-20 | 1,897 | 1,901 | 1,873 | 1,891 | 30,900 | 1,891 |
| 2017-01-19 | 1,916 | 1,919 | 1,883 | 1,897 | 38,000 | 1,897 |
| 2017-01-18 | 1,891 | 1,902 | 1,864 | 1,893 | 46,000 | 1,893 |
| 2017-01-17 | 1,937 | 1,938 | 1,891 | 1,891 | 45,900 | 1,891 |
| 2017-01-16 | 1,979 | 1,992 | 1,947 | 1,959 | 47,600 | 1,959 |
| 2017-01-13 | 1,971 | 2,000 | 1,954 | 1,979 | 74,500 | 1,979 |
| 2017-01-12 | 1,950 | 1,997 | 1,906 | 1,973 | 157,300 | 1,973 |
| 2017-01-11 | 1,900 | 2,001 | 1,883 | 1,952 | 299,600 | 1,952 |
| 2017-01-10 | 1,844 | 1,854 | 1,803 | 1,830 | 101,700 | 1,830 |
| 2017-01-06 | 1,875 | 1,875 | 1,835 | 1,856 | 57,900 | 1,856 |
| 2017-01-05 | 1,920 | 1,920 | 1,891 | 1,897 | 81,000 | 1,897 |
| 2017-01-04 | 1,884 | 1,927 | 1,862 | 1,907 | 94,600 | 1,907 |
分割・併合履歴 ： [2007-05-28]1株→1.5株
