5482 愛知製鋼(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 | 4,515 | 4,540 | 4,505 | 4,520 | 16,600 | 4,520 |
| 2017-12-28 | 4,500 | 4,545 | 4,495 | 4,515 | 19,200 | 4,515 |
| 2017-12-27 | 4,510 | 4,565 | 4,500 | 4,525 | 26,100 | 4,525 |
| 2017-12-26 | 4,490 | 4,525 | 4,480 | 4,490 | 30,900 | 4,490 |
| 2017-12-25 | 4,560 | 4,560 | 4,495 | 4,495 | 20,100 | 4,495 |
| 2017-12-22 | 4,540 | 4,590 | 4,540 | 4,570 | 58,000 | 4,570 |
| 2017-12-21 | 4,415 | 4,490 | 4,405 | 4,490 | 83,000 | 4,490 |
| 2017-12-20 | 4,525 | 4,580 | 4,405 | 4,430 | 147,500 | 4,430 |
| 2017-12-19 | 4,600 | 4,640 | 4,585 | 4,605 | 57,900 | 4,605 |
| 2017-12-18 | 4,535 | 4,570 | 4,515 | 4,545 | 55,700 | 4,545 |
| 2017-12-15 | 4,505 | 4,530 | 4,475 | 4,495 | 46,000 | 4,495 |
| 2017-12-14 | 4,515 | 4,520 | 4,480 | 4,505 | 34,000 | 4,505 |
| 2017-12-13 | 4,560 | 4,560 | 4,485 | 4,500 | 26,400 | 4,500 |
| 2017-12-12 | 4,525 | 4,560 | 4,520 | 4,550 | 27,300 | 4,550 |
| 2017-12-11 | 4,560 | 4,580 | 4,520 | 4,550 | 26,000 | 4,550 |
| 2017-12-08 | 4,565 | 4,585 | 4,520 | 4,545 | 43,800 | 4,545 |
| 2017-12-07 | 4,510 | 4,575 | 4,490 | 4,555 | 66,800 | 4,555 |
| 2017-12-06 | 4,425 | 4,485 | 4,380 | 4,480 | 93,000 | 4,480 |
| 2017-12-05 | 4,340 | 4,435 | 4,335 | 4,435 | 59,700 | 4,435 |
| 2017-12-04 | 4,380 | 4,380 | 4,340 | 4,340 | 51,400 | 4,340 |
| 2017-12-01 | 4,415 | 4,430 | 4,330 | 4,355 | 83,100 | 4,355 |
| 2017-11-30 | 4,355 | 4,395 | 4,345 | 4,395 | 58,800 | 4,395 |
| 2017-11-29 | 4,340 | 4,345 | 4,310 | 4,340 | 37,600 | 4,340 |
| 2017-11-28 | 4,320 | 4,345 | 4,295 | 4,305 | 34,800 | 4,305 |
| 2017-11-27 | 4,370 | 4,375 | 4,325 | 4,340 | 23,000 | 4,340 |
| 2017-11-24 | 4,350 | 4,365 | 4,320 | 4,360 | 30,000 | 4,360 |
| 2017-11-22 | 4,420 | 4,420 | 4,360 | 4,370 | 35,300 | 4,370 |
| 2017-11-21 | 4,330 | 4,355 | 4,320 | 4,350 | 30,900 | 4,350 |
| 2017-11-20 | 4,330 | 4,340 | 4,285 | 4,300 | 41,100 | 4,300 |
| 2017-11-17 | 4,430 | 4,430 | 4,315 | 4,335 | 49,900 | 4,335 |
| 2017-11-16 | 4,325 | 4,390 | 4,290 | 4,365 | 40,500 | 4,365 |
| 2017-11-15 | 4,450 | 4,455 | 4,360 | 4,370 | 69,400 | 4,370 |
| 2017-11-13 | 4,670 | 4,685 | 4,540 | 4,540 | 36,900 | 4,540 |
| 2017-11-10 | 4,600 | 4,675 | 4,590 | 4,650 | 37,300 | 4,650 |
| 2017-11-09 | 4,700 | 4,760 | 4,615 | 4,660 | 91,100 | 4,660 |
| 2017-11-08 | 4,650 | 4,685 | 4,640 | 4,680 | 41,100 | 4,680 |
| 2017-11-07 | 4,630 | 4,690 | 4,620 | 4,680 | 61,200 | 4,680 |
| 2017-11-06 | 4,680 | 4,690 | 4,640 | 4,645 | 51,200 | 4,645 |
| 2017-11-02 | 4,680 | 4,695 | 4,615 | 4,680 | 57,000 | 4,680 |
| 2017-11-01 | 4,620 | 4,725 | 4,600 | 4,680 | 167,400 | 4,680 |
| 2017-10-31 | 4,455 | 4,630 | 4,420 | 4,585 | 149,500 | 4,585 |
| 2017-10-30 | 4,465 | 4,470 | 4,425 | 4,455 | 111,500 | 4,455 |
| 2017-10-27 | 4,485 | 4,510 | 4,460 | 4,490 | 61,600 | 4,490 |
| 2017-10-26 | 4,490 | 4,505 | 4,470 | 4,495 | 45,900 | 4,495 |
| 2017-10-25 | 4,570 | 4,610 | 4,510 | 4,515 | 67,600 | 4,515 |
| 2017-10-24 | 4,510 | 4,575 | 4,505 | 4,575 | 54,100 | 4,575 |
| 2017-10-23 | 4,555 | 4,555 | 4,490 | 4,505 | 44,200 | 4,505 |
| 2017-10-20 | 4,485 | 4,535 | 4,480 | 4,495 | 39,400 | 4,495 |
| 2017-10-19 | 4,505 | 4,520 | 4,455 | 4,470 | 32,500 | 4,470 |
| 2017-10-18 | 4,530 | 4,530 | 4,460 | 4,480 | 50,400 | 4,480 |
| 2017-10-17 | 4,475 | 4,540 | 4,435 | 4,530 | 56,000 | 4,530 |
| 2017-10-16 | 4,420 | 4,465 | 4,395 | 4,445 | 41,800 | 4,445 |
| 2017-10-13 | 4,345 | 4,395 | 4,325 | 4,380 | 45,600 | 4,380 |
| 2017-10-12 | 4,385 | 4,385 | 4,320 | 4,340 | 56,700 | 4,340 |
| 2017-10-11 | 4,400 | 4,400 | 4,350 | 4,375 | 38,000 | 4,375 |
| 2017-10-10 | 4,425 | 4,450 | 4,400 | 4,420 | 39,300 | 4,420 |
| 2017-10-06 | 4,465 | 4,480 | 4,435 | 4,455 | 37,600 | 4,455 |
| 2017-10-05 | 4,500 | 4,510 | 4,455 | 4,460 | 30,900 | 4,460 |
| 2017-10-04 | 4,505 | 4,530 | 4,500 | 4,530 | 27,500 | 4,530 |
| 2017-10-03 | 4,505 | 4,510 | 4,455 | 4,505 | 25,600 | 4,505 |
| 2017-10-02 | 4,445 | 4,490 | 4,435 | 4,485 | 46,200 | 4,485 |
| 2017-09-29 | 4,420 | 4,425 | 4,370 | 4,420 | 37,400 | 4,420 |
| 2017-09-28 | 4,380 | 4,430 | 4,345 | 4,430 | 45,600 | 4,430 |
| 2017-09-27 | 4,385 | 4,390 | 4,355 | 4,375 | 23,600 | 4,375 |
| 2017-09-26 | 4,380 | 4,415 | 4,380 | 4,405 | 24,600 | 4,405 |
| 2017-09-25 | 4,400 | 4,410 | 4,365 | 4,380 | 35,700 | 4,380 |
| 2017-09-22 | 4,385 | 4,390 | 4,340 | 4,380 | 41,000 | 4,380 |
| 2017-09-21 | 4,450 | 4,450 | 4,400 | 4,410 | 45,600 | 4,410 |
| 2017-09-20 | 4,440 | 4,450 | 4,400 | 4,415 | 35,100 | 4,415 |
| 2017-09-19 | 4,390 | 4,430 | 4,375 | 4,430 | 46,100 | 4,430 |
| 2017-09-15 | 4,280 | 4,335 | 4,270 | 4,320 | 61,400 | 4,320 |
| 2017-09-14 | 4,315 | 4,330 | 4,275 | 4,280 | 43,600 | 4,280 |
| 2017-09-13 | 4,340 | 4,350 | 4,320 | 4,325 | 18,800 | 4,325 |
| 2017-09-12 | 4,295 | 4,335 | 4,290 | 4,300 | 18,100 | 4,300 |
| 2017-09-11 | 4,260 | 4,320 | 4,260 | 4,275 | 35,100 | 4,275 |
| 2017-09-08 | 4,260 | 4,290 | 4,230 | 4,250 | 60,400 | 4,250 |
| 2017-09-07 | 4,240 | 4,285 | 4,225 | 4,275 | 44,400 | 4,275 |
| 2017-09-06 | 4,175 | 4,220 | 4,160 | 4,215 | 36,300 | 4,215 |
| 2017-09-05 | 4,230 | 4,265 | 4,180 | 4,210 | 41,000 | 4,210 |
| 2017-09-04 | 4,320 | 4,380 | 4,200 | 4,225 | 60,000 | 4,225 |
| 2017-09-01 | 4,295 | 4,320 | 4,260 | 4,310 | 30,700 | 4,310 |
| 2017-08-31 | 4,270 | 4,315 | 4,270 | 4,305 | 33,500 | 4,305 |
| 2017-08-30 | 4,255 | 4,300 | 4,250 | 4,290 | 27,600 | 4,290 |
| 2017-08-29 | 4,235 | 4,290 | 4,230 | 4,255 | 48,700 | 4,255 |
| 2017-08-28 | 4,250 | 4,310 | 4,250 | 4,300 | 37,000 | 4,300 |
| 2017-08-25 | 4,205 | 4,285 | 4,205 | 4,265 | 32,000 | 4,265 |
| 2017-08-24 | 4,255 | 4,270 | 4,170 | 4,210 | 118,300 | 4,210 |
| 2017-08-23 | 4,395 | 4,395 | 4,305 | 4,325 | 45,800 | 4,325 |
| 2017-08-22 | 4,365 | 4,410 | 4,335 | 4,395 | 21,000 | 4,395 |
| 2017-08-21 | 4,345 | 4,370 | 4,330 | 4,365 | 19,600 | 4,365 |
| 2017-08-18 | 4,410 | 4,410 | 4,355 | 4,375 | 39,400 | 4,375 |
| 2017-08-17 | 4,420 | 4,470 | 4,415 | 4,460 | 30,900 | 4,460 |
| 2017-08-16 | 4,445 | 4,445 | 4,420 | 4,435 | 20,900 | 4,435 |
| 2017-08-15 | 4,440 | 4,490 | 4,410 | 4,430 | 35,800 | 4,430 |
| 2017-08-14 | 4,485 | 4,485 | 4,395 | 4,395 | 45,000 | 4,395 |
| 2017-08-10 | 4,585 | 4,620 | 4,550 | 4,555 | 34,600 | 4,555 |
| 2017-08-09 | 4,625 | 4,645 | 4,580 | 4,600 | 24,800 | 4,600 |
| 2017-08-08 | 4,705 | 4,730 | 4,655 | 4,665 | 26,100 | 4,665 |
| 2017-08-07 | 4,705 | 4,705 | 4,670 | 4,685 | 18,900 | 4,685 |
| 2017-08-04 | 4,630 | 4,710 | 4,595 | 4,690 | 58,400 | 4,690 |
| 2017-08-03 | 4,630 | 4,645 | 4,575 | 4,640 | 29,100 | 4,640 |
| 2017-08-02 | 4,640 | 4,655 | 4,605 | 4,625 | 32,700 | 4,625 |
| 2017-08-01 | 4,665 | 4,695 | 4,580 | 4,635 | 53,700 | 4,635 |
| 2017-07-31 | 4,770 | 4,770 | 4,620 | 4,620 | 159,000 | 4,620 |
| 2017-07-28 | 4,500 | 4,800 | 4,490 | 4,700 | 240,700 | 4,700 |
| 2017-07-27 | 4,475 | 4,530 | 4,455 | 4,495 | 48,000 | 4,495 |
| 2017-07-26 | 4,440 | 4,480 | 4,435 | 4,475 | 35,200 | 4,475 |
| 2017-07-25 | 4,455 | 4,490 | 4,425 | 4,425 | 24,400 | 4,425 |
| 2017-07-24 | 4,435 | 4,465 | 4,420 | 4,460 | 31,300 | 4,460 |
| 2017-07-21 | 4,490 | 4,505 | 4,450 | 4,480 | 29,500 | 4,480 |
| 2017-07-20 | 4,500 | 4,540 | 4,495 | 4,540 | 19,700 | 4,540 |
| 2017-07-19 | 4,550 | 4,565 | 4,500 | 4,530 | 32,200 | 4,530 |
| 2017-07-18 | 4,625 | 4,625 | 4,565 | 4,600 | 36,600 | 4,600 |
| 2017-07-14 | 4,600 | 4,635 | 4,575 | 4,615 | 25,100 | 4,615 |
| 2017-07-13 | 4,590 | 4,595 | 4,545 | 4,580 | 42,200 | 4,580 |
| 2017-07-12 | 4,605 | 4,620 | 4,585 | 4,595 | 52,000 | 4,595 |
| 2017-07-11 | 4,620 | 4,650 | 4,610 | 4,640 | 22,500 | 4,640 |
| 2017-07-10 | 4,630 | 4,670 | 4,580 | 4,625 | 46,200 | 4,625 |
| 2017-07-07 | 4,595 | 4,650 | 4,580 | 4,580 | 46,000 | 4,580 |
| 2017-07-06 | 4,615 | 4,670 | 4,595 | 4,660 | 54,500 | 4,660 |
| 2017-07-05 | 4,545 | 4,630 | 4,520 | 4,630 | 50,700 | 4,630 |
| 2017-07-04 | 4,595 | 4,630 | 4,550 | 4,560 | 51,800 | 4,560 |
| 2017-07-03 | 4,435 | 4,575 | 4,435 | 4,565 | 99,100 | 4,565 |
| 2017-06-30 | 4,345 | 4,445 | 4,345 | 4,435 | 100,800 | 4,435 |
| 2017-06-29 | 4,390 | 4,420 | 4,330 | 4,400 | 62,500 | 4,400 |
| 2017-06-28 | 4,340 | 4,365 | 4,320 | 4,320 | 29,700 | 4,320 |
| 2017-06-27 | 4,255 | 4,320 | 4,245 | 4,315 | 39,000 | 4,315 |
| 2017-06-26 | 4,260 | 4,285 | 4,220 | 4,220 | 29,700 | 4,220 |
| 2017-06-23 | 4,220 | 4,240 | 4,200 | 4,220 | 35,400 | 4,220 |
| 2017-06-22 | 4,230 | 4,245 | 4,220 | 4,220 | 38,800 | 4,220 |
| 2017-06-21 | 4,260 | 4,265 | 4,205 | 4,210 | 87,800 | 4,210 |
| 2017-06-20 | 4,310 | 4,345 | 4,305 | 4,310 | 44,700 | 4,310 |
| 2017-06-19 | 4,250 | 4,295 | 4,210 | 4,285 | 52,000 | 4,285 |
| 2017-06-16 | 4,145 | 4,240 | 4,130 | 4,240 | 92,300 | 4,240 |
| 2017-06-15 | 4,180 | 4,180 | 4,125 | 4,125 | 42,800 | 4,125 |
| 2017-06-14 | 4,225 | 4,235 | 4,175 | 4,185 | 34,300 | 4,185 |
| 2017-06-13 | 4,230 | 4,240 | 4,200 | 4,200 | 34,700 | 4,200 |
| 2017-06-12 | 4,195 | 4,275 | 4,195 | 4,245 | 39,300 | 4,245 |
| 2017-06-09 | 4,190 | 4,245 | 4,175 | 4,195 | 36,700 | 4,195 |
| 2017-06-08 | 4,230 | 4,265 | 4,185 | 4,190 | 44,400 | 4,190 |
| 2017-06-07 | 4,200 | 4,230 | 4,185 | 4,225 | 45,500 | 4,225 |
| 2017-06-06 | 4,270 | 4,280 | 4,200 | 4,205 | 57,200 | 4,205 |
| 2017-06-05 | 4,355 | 4,355 | 4,265 | 4,270 | 62,300 | 4,270 |
| 2017-06-02 | 4,295 | 4,405 | 4,290 | 4,405 | 60,600 | 4,405 |
| 2017-06-01 | 4,240 | 4,285 | 4,240 | 4,265 | 29,500 | 4,265 |
| 2017-05-31 | 4,255 | 4,280 | 4,225 | 4,240 | 46,000 | 4,240 |
| 2017-05-30 | 4,220 | 4,270 | 4,205 | 4,265 | 30,400 | 4,265 |
| 2017-05-29 | 4,250 | 4,255 | 4,210 | 4,235 | 37,800 | 4,235 |
| 2017-05-26 | 4,260 | 4,290 | 4,245 | 4,245 | 51,400 | 4,245 |
| 2017-05-25 | 4,320 | 4,320 | 4,265 | 4,270 | 46,100 | 4,270 |
| 2017-05-24 | 4,335 | 4,350 | 4,290 | 4,305 | 31,700 | 4,305 |
| 2017-05-23 | 4,340 | 4,345 | 4,285 | 4,295 | 47,900 | 4,295 |
| 2017-05-22 | 4,345 | 4,375 | 4,335 | 4,355 | 33,200 | 4,355 |
| 2017-05-19 | 4,290 | 4,355 | 4,250 | 4,345 | 52,100 | 4,345 |
| 2017-05-18 | 4,290 | 4,290 | 4,245 | 4,245 | 85,200 | 4,245 |
| 2017-05-17 | 4,405 | 4,410 | 4,320 | 4,360 | 75,300 | 4,360 |
| 2017-05-16 | 4,425 | 4,450 | 4,415 | 4,445 | 61,000 | 4,445 |
| 2017-05-15 | 4,415 | 4,420 | 4,350 | 4,390 | 76,600 | 4,390 |
| 2017-05-12 | 4,445 | 4,455 | 4,385 | 4,415 | 64,500 | 4,415 |
| 2017-05-11 | 4,450 | 4,460 | 4,390 | 4,445 | 52,700 | 4,445 |
| 2017-05-10 | 4,355 | 4,460 | 4,355 | 4,450 | 80,100 | 4,450 |
| 2017-05-09 | 4,380 | 4,380 | 4,335 | 4,355 | 94,400 | 4,355 |
| 2017-05-08 | 4,365 | 4,415 | 4,320 | 4,390 | 105,500 | 4,390 |
| 2017-05-02 | 4,200 | 4,315 | 4,200 | 4,280 | 119,700 | 4,280 |
| 2017-05-01 | 4,300 | 4,315 | 4,150 | 4,180 | 187,400 | 4,180 |
| 2017-04-28 | 4,400 | 4,455 | 4,255 | 4,360 | 209,500 | 4,360 |
| 2017-04-27 | 4,435 | 4,480 | 4,370 | 4,455 | 107,200 | 4,455 |
| 2017-04-26 | 4,420 | 4,420 | 4,370 | 4,400 | 63,600 | 4,400 |
| 2017-04-25 | 4,285 | 4,375 | 4,270 | 4,350 | 63,300 | 4,350 |
| 2017-04-24 | 4,310 | 4,335 | 4,235 | 4,255 | 61,700 | 4,255 |
| 2017-04-21 | 4,240 | 4,260 | 4,225 | 4,260 | 70,300 | 4,260 |
| 2017-04-20 | 4,175 | 4,215 | 4,145 | 4,180 | 56,600 | 4,180 |
| 2017-04-19 | 4,160 | 4,200 | 4,115 | 4,150 | 62,200 | 4,150 |
| 2017-04-18 | 4,125 | 4,170 | 4,105 | 4,155 | 98,000 | 4,155 |
| 2017-04-17 | 4,080 | 4,095 | 4,025 | 4,075 | 71,000 | 4,075 |
| 2017-04-14 | 4,020 | 4,095 | 4,005 | 4,085 | 62,400 | 4,085 |
| 2017-04-13 | 4,105 | 4,115 | 4,000 | 4,055 | 98,100 | 4,055 |
| 2017-04-12 | 4,165 | 4,170 | 4,120 | 4,170 | 49,700 | 4,170 |
| 2017-04-11 | 4,180 | 4,210 | 4,155 | 4,190 | 49,600 | 4,190 |
| 2017-04-10 | 4,200 | 4,245 | 4,195 | 4,225 | 40,200 | 4,225 |
| 2017-04-07 | 4,215 | 4,225 | 4,160 | 4,170 | 63,700 | 4,170 |
| 2017-04-06 | 4,250 | 4,285 | 4,160 | 4,160 | 51,600 | 4,160 |
| 2017-04-05 | 4,325 | 4,330 | 4,290 | 4,300 | 38,900 | 4,300 |
| 2017-04-04 | 4,395 | 4,395 | 4,270 | 4,305 | 77,300 | 4,305 |
| 2017-04-03 | 4,460 | 4,475 | 4,400 | 4,430 | 47,600 | 4,430 |
| 2017-03-31 | 4,550 | 4,580 | 4,430 | 4,430 | 75,700 | 4,430 |
| 2017-03-30 | 4,590 | 4,605 | 4,540 | 4,540 | 32,800 | 4,540 |
| 2017-03-29 | 4,590 | 4,610 | 4,560 | 4,575 | 33,600 | 4,575 |
| 2017-03-28 | 4,570 | 4,615 | 4,560 | 4,600 | 50,400 | 4,600 |
| 2017-03-27 | 4,550 | 4,595 | 4,530 | 4,545 | 41,500 | 4,545 |
| 2017-03-24 | 4,560 | 4,640 | 4,530 | 4,625 | 46,700 | 4,625 |
| 2017-03-23 | 4,565 | 4,580 | 4,530 | 4,565 | 31,300 | 4,565 |
| 2017-03-22 | 4,620 | 4,625 | 4,565 | 4,565 | 48,800 | 4,565 |
| 2017-03-21 | 4,725 | 4,725 | 4,690 | 4,705 | 30,400 | 4,705 |
| 2017-03-17 | 4,715 | 4,725 | 4,695 | 4,725 | 62,300 | 4,725 |
| 2017-03-16 | 4,750 | 4,775 | 4,705 | 4,715 | 59,900 | 4,715 |
| 2017-03-15 | 4,805 | 4,815 | 4,755 | 4,760 | 25,900 | 4,760 |
| 2017-03-14 | 4,800 | 4,845 | 4,795 | 4,820 | 20,300 | 4,820 |
| 2017-03-13 | 4,840 | 4,840 | 4,790 | 4,805 | 32,500 | 4,805 |
| 2017-03-10 | 4,800 | 4,855 | 4,775 | 4,835 | 73,600 | 4,835 |
| 2017-03-09 | 4,775 | 4,775 | 4,720 | 4,725 | 68,200 | 4,725 |
| 2017-03-08 | 4,795 | 4,835 | 4,750 | 4,775 | 41,900 | 4,775 |
| 2017-03-07 | 4,870 | 4,900 | 4,845 | 4,850 | 17,100 | 4,850 |
| 2017-03-06 | 4,855 | 4,900 | 4,845 | 4,870 | 32,600 | 4,870 |
| 2017-03-03 | 4,890 | 4,890 | 4,820 | 4,855 | 52,000 | 4,855 |
| 2017-03-02 | 4,985 | 5,040 | 4,920 | 4,935 | 58,300 | 4,935 |
| 2017-03-01 | 4,890 | 4,900 | 4,790 | 4,880 | 67,800 | 4,880 |
| 2017-02-28 | 4,850 | 5,040 | 4,840 | 4,920 | 80,400 | 4,920 |
| 2017-02-27 | 4,845 | 4,855 | 4,765 | 4,800 | 31,800 | 4,800 |
| 2017-02-24 | 4,870 | 4,895 | 4,810 | 4,885 | 49,800 | 4,885 |
| 2017-02-23 | 4,920 | 4,930 | 4,835 | 4,885 | 43,900 | 4,885 |
| 2017-02-22 | 4,890 | 4,950 | 4,890 | 4,945 | 23,300 | 4,945 |
| 2017-02-21 | 4,870 | 4,910 | 4,855 | 4,890 | 21,000 | 4,890 |
| 2017-02-20 | 4,875 | 4,895 | 4,855 | 4,870 | 24,000 | 4,870 |
| 2017-02-17 | 4,885 | 4,905 | 4,850 | 4,860 | 28,400 | 4,860 |
| 2017-02-16 | 4,915 | 4,915 | 4,845 | 4,885 | 16,700 | 4,885 |
| 2017-02-15 | 4,935 | 5,000 | 4,935 | 4,935 | 18,500 | 4,935 |
| 2017-02-14 | 4,930 | 5,020 | 4,905 | 4,905 | 36,200 | 4,905 |
| 2017-02-13 | 4,865 | 4,910 | 4,860 | 4,905 | 37,700 | 4,905 |
| 2017-02-10 | 4,780 | 4,835 | 4,745 | 4,815 | 41,700 | 4,815 |
| 2017-02-09 | 4,750 | 4,755 | 4,715 | 4,730 | 20,700 | 4,730 |
| 2017-02-08 | 4,760 | 4,780 | 4,710 | 4,765 | 33,700 | 4,765 |
| 2017-02-07 | 4,770 | 4,800 | 4,745 | 4,760 | 32,900 | 4,760 |
| 2017-02-06 | 4,830 | 4,880 | 4,730 | 4,755 | 49,900 | 4,755 |
| 2017-02-03 | 4,865 | 4,940 | 4,800 | 4,820 | 79,900 | 4,820 |
| 2017-02-02 | 5,040 | 5,060 | 4,775 | 4,980 | 100,000 | 4,980 |
| 2017-02-01 | 4,910 | 5,010 | 4,865 | 4,980 | 63,900 | 4,980 |
| 2017-01-31 | 4,970 | 4,990 | 4,925 | 4,945 | 54,200 | 4,945 |
| 2017-01-30 | 5,060 | 5,090 | 5,020 | 5,070 | 32,500 | 5,070 |
| 2017-01-27 | 5,120 | 5,120 | 5,060 | 5,100 | 47,400 | 5,100 |
| 2017-01-26 | 5,050 | 5,120 | 5,040 | 5,090 | 37,100 | 5,090 |
| 2017-01-25 | 5,050 | 5,050 | 4,965 | 5,010 | 33,900 | 5,010 |
| 2017-01-24 | 4,950 | 5,050 | 4,875 | 4,975 | 103,100 | 4,975 |
| 2017-01-23 | 4,995 | 5,100 | 4,970 | 5,050 | 31,100 | 5,050 |
| 2017-01-20 | 5,000 | 5,070 | 5,000 | 5,050 | 21,100 | 5,050 |
| 2017-01-19 | 5,010 | 5,090 | 5,010 | 5,050 | 24,400 | 5,050 |
| 2017-01-18 | 4,970 | 5,030 | 4,905 | 5,000 | 34,300 | 5,000 |
| 2017-01-17 | 4,995 | 5,020 | 4,955 | 4,955 | 40,200 | 4,955 |
| 2017-01-16 | 5,010 | 5,050 | 4,975 | 5,000 | 22,100 | 5,000 |
| 2017-01-13 | 4,985 | 5,060 | 4,985 | 5,050 | 23,500 | 5,050 |
| 2017-01-12 | 5,080 | 5,100 | 5,010 | 5,050 | 32,600 | 5,050 |
| 2017-01-11 | 4,995 | 5,120 | 4,995 | 5,110 | 35,800 | 5,110 |
| 2017-01-10 | 4,980 | 5,040 | 4,935 | 4,995 | 53,600 | 4,995 |
| 2017-01-06 | 5,120 | 5,130 | 4,985 | 5,000 | 84,700 | 5,000 |
| 2017-01-05 | 5,110 | 5,230 | 5,050 | 5,210 | 85,700 | 5,210 |
| 2017-01-04 | 4,955 | 5,140 | 4,955 | 5,140 | 63,900 | 5,140 |
分割・併合履歴 ： [2016-09-28]1株→0.1株