5988 (株)パイオラックス 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 | 3,365 | 3,370 | 3,340 | 3,350 | 26,300 | 3,350 |
| 2017-12-28 | 3,380 | 3,380 | 3,345 | 3,350 | 29,900 | 3,350 |
| 2017-12-27 | 3,410 | 3,460 | 3,380 | 3,390 | 59,800 | 3,390 |
| 2017-12-26 | 3,475 | 3,480 | 3,385 | 3,400 | 37,800 | 3,400 |
| 2017-12-25 | 3,450 | 3,465 | 3,400 | 3,405 | 30,300 | 3,405 |
| 2017-12-22 | 3,410 | 3,470 | 3,395 | 3,455 | 47,500 | 3,455 |
| 2017-12-21 | 3,325 | 3,420 | 3,305 | 3,410 | 65,800 | 3,410 |
| 2017-12-20 | 3,250 | 3,350 | 3,240 | 3,340 | 52,600 | 3,340 |
| 2017-12-19 | 3,275 | 3,285 | 3,225 | 3,225 | 35,600 | 3,225 |
| 2017-12-18 | 3,255 | 3,275 | 3,220 | 3,260 | 46,500 | 3,260 |
| 2017-12-15 | 3,255 | 3,280 | 3,225 | 3,275 | 54,700 | 3,275 |
| 2017-12-14 | 3,280 | 3,280 | 3,230 | 3,255 | 44,900 | 3,255 |
| 2017-12-13 | 3,300 | 3,315 | 3,240 | 3,245 | 44,800 | 3,245 |
| 2017-12-12 | 3,360 | 3,385 | 3,285 | 3,290 | 67,100 | 3,290 |
| 2017-12-11 | 3,300 | 3,310 | 3,260 | 3,295 | 54,900 | 3,295 |
| 2017-12-08 | 3,225 | 3,300 | 3,225 | 3,280 | 99,600 | 3,280 |
| 2017-12-07 | 3,330 | 3,390 | 3,330 | 3,365 | 57,900 | 3,365 |
| 2017-12-06 | 3,285 | 3,310 | 3,270 | 3,295 | 53,100 | 3,295 |
| 2017-12-05 | 3,275 | 3,315 | 3,250 | 3,310 | 39,500 | 3,310 |
| 2017-12-04 | 3,400 | 3,410 | 3,320 | 3,325 | 62,100 | 3,325 |
| 2017-12-01 | 3,405 | 3,420 | 3,355 | 3,365 | 45,900 | 3,365 |
| 2017-11-30 | 3,435 | 3,445 | 3,395 | 3,430 | 58,100 | 3,430 |
| 2017-11-29 | 3,400 | 3,415 | 3,385 | 3,405 | 42,900 | 3,405 |
| 2017-11-28 | 3,385 | 3,410 | 3,345 | 3,355 | 51,200 | 3,355 |
| 2017-11-27 | 3,430 | 3,445 | 3,385 | 3,420 | 75,200 | 3,420 |
| 2017-11-24 | 3,360 | 3,390 | 3,355 | 3,385 | 39,800 | 3,385 |
| 2017-11-22 | 3,400 | 3,415 | 3,385 | 3,410 | 57,600 | 3,410 |
| 2017-11-21 | 3,370 | 3,400 | 3,360 | 3,400 | 50,900 | 3,400 |
| 2017-11-20 | 3,315 | 3,380 | 3,315 | 3,370 | 61,000 | 3,370 |
| 2017-11-17 | 3,335 | 3,380 | 3,320 | 3,340 | 96,500 | 3,340 |
| 2017-11-16 | 3,255 | 3,325 | 3,220 | 3,300 | 121,300 | 3,300 |
| 2017-11-15 | 3,305 | 3,360 | 3,290 | 3,325 | 143,100 | 3,325 |
| 2017-11-13 | 3,335 | 3,340 | 3,300 | 3,300 | 82,300 | 3,300 |
| 2017-11-10 | 3,295 | 3,365 | 3,280 | 3,300 | 83,500 | 3,300 |
| 2017-11-09 | 3,400 | 3,420 | 3,310 | 3,365 | 149,600 | 3,365 |
| 2017-11-08 | 3,260 | 3,400 | 3,255 | 3,370 | 139,800 | 3,370 |
| 2017-11-07 | 3,180 | 3,275 | 3,165 | 3,260 | 123,800 | 3,260 |
| 2017-11-06 | 3,125 | 3,175 | 3,120 | 3,165 | 66,200 | 3,165 |
| 2017-11-02 | 3,200 | 3,200 | 3,145 | 3,160 | 45,500 | 3,160 |
| 2017-11-01 | 3,165 | 3,205 | 3,125 | 3,205 | 99,600 | 3,205 |
| 2017-10-31 | 3,130 | 3,145 | 3,100 | 3,125 | 61,100 | 3,125 |
| 2017-10-30 | 3,100 | 3,165 | 3,090 | 3,145 | 173,900 | 3,145 |
| 2017-10-27 | 3,090 | 3,130 | 3,075 | 3,130 | 79,600 | 3,130 |
| 2017-10-26 | 3,130 | 3,130 | 3,055 | 3,080 | 105,200 | 3,080 |
| 2017-10-25 | 3,125 | 3,150 | 3,070 | 3,080 | 69,400 | 3,080 |
| 2017-10-24 | 3,095 | 3,145 | 3,085 | 3,130 | 84,000 | 3,130 |
| 2017-10-23 | 3,140 | 3,170 | 3,105 | 3,155 | 77,200 | 3,155 |
| 2017-10-20 | 3,090 | 3,105 | 3,065 | 3,070 | 84,100 | 3,070 |
| 2017-10-19 | 3,095 | 3,115 | 3,065 | 3,100 | 86,700 | 3,100 |
| 2017-10-18 | 3,130 | 3,155 | 3,085 | 3,115 | 61,700 | 3,115 |
| 2017-10-17 | 3,145 | 3,160 | 3,090 | 3,130 | 56,800 | 3,130 |
| 2017-10-16 | 3,115 | 3,125 | 3,065 | 3,095 | 83,800 | 3,095 |
| 2017-10-13 | 3,110 | 3,150 | 3,095 | 3,130 | 67,900 | 3,130 |
| 2017-10-12 | 3,135 | 3,150 | 3,095 | 3,120 | 59,400 | 3,120 |
| 2017-10-11 | 3,155 | 3,185 | 3,105 | 3,110 | 73,000 | 3,110 |
| 2017-10-10 | 3,200 | 3,240 | 3,160 | 3,175 | 106,900 | 3,175 |
| 2017-10-06 | 3,245 | 3,265 | 3,230 | 3,255 | 51,400 | 3,255 |
| 2017-10-05 | 3,245 | 3,280 | 3,195 | 3,205 | 81,300 | 3,205 |
| 2017-10-04 | 3,225 | 3,225 | 3,160 | 3,180 | 49,200 | 3,180 |
| 2017-10-03 | 3,235 | 3,260 | 3,195 | 3,200 | 76,000 | 3,200 |
| 2017-10-02 | 3,180 | 3,230 | 3,145 | 3,205 | 102,400 | 3,205 |
| 2017-09-29 | 3,295 | 3,295 | 3,160 | 3,185 | 209,000 | 3,185 |
| 2017-09-28 | 3,470 | 3,470 | 3,280 | 3,300 | 329,500 | 3,300 |
| 2017-09-27 | 2,965 | 2,978 | 2,928 | 2,969 | 34,500 | 2,969 |
| 2017-09-26 | 2,937 | 2,995 | 2,937 | 2,994 | 54,500 | 2,994 |
| 2017-09-25 | 2,944 | 2,964 | 2,937 | 2,956 | 45,100 | 2,956 |
| 2017-09-22 | 2,932 | 2,973 | 2,932 | 2,947 | 38,100 | 2,947 |
| 2017-09-21 | 2,932 | 2,963 | 2,927 | 2,944 | 30,600 | 2,944 |
| 2017-09-20 | 2,894 | 2,937 | 2,894 | 2,921 | 46,900 | 2,921 |
| 2017-09-19 | 2,900 | 2,901 | 2,855 | 2,895 | 68,500 | 2,895 |
| 2017-09-15 | 2,866 | 2,882 | 2,838 | 2,861 | 57,200 | 2,861 |
| 2017-09-14 | 2,884 | 2,900 | 2,852 | 2,866 | 50,500 | 2,866 |
| 2017-09-13 | 2,892 | 2,899 | 2,837 | 2,858 | 51,100 | 2,858 |
| 2017-09-12 | 2,928 | 2,928 | 2,839 | 2,869 | 59,900 | 2,869 |
| 2017-09-11 | 2,902 | 2,926 | 2,881 | 2,887 | 35,200 | 2,887 |
| 2017-09-08 | 2,856 | 2,887 | 2,843 | 2,852 | 76,700 | 2,852 |
| 2017-09-07 | 2,863 | 2,903 | 2,863 | 2,885 | 43,800 | 2,885 |
| 2017-09-06 | 2,818 | 2,872 | 2,818 | 2,855 | 47,700 | 2,855 |
| 2017-09-05 | 2,845 | 2,872 | 2,823 | 2,841 | 50,900 | 2,841 |
| 2017-09-04 | 2,899 | 2,924 | 2,839 | 2,845 | 87,100 | 2,845 |
| 2017-09-01 | 2,950 | 2,950 | 2,907 | 2,933 | 37,600 | 2,933 |
| 2017-08-31 | 2,927 | 2,953 | 2,927 | 2,934 | 31,200 | 2,934 |
| 2017-08-30 | 2,918 | 2,945 | 2,899 | 2,939 | 50,300 | 2,939 |
| 2017-08-29 | 2,949 | 2,967 | 2,909 | 2,930 | 60,600 | 2,930 |
| 2017-08-28 | 2,968 | 2,978 | 2,930 | 2,958 | 55,100 | 2,958 |
| 2017-08-25 | 2,910 | 2,969 | 2,894 | 2,952 | 67,100 | 2,952 |
| 2017-08-24 | 2,861 | 2,932 | 2,861 | 2,925 | 74,900 | 2,925 |
| 2017-08-23 | 2,910 | 2,910 | 2,850 | 2,862 | 39,600 | 2,862 |
| 2017-08-22 | 2,832 | 2,867 | 2,817 | 2,860 | 47,300 | 2,860 |
| 2017-08-21 | 2,827 | 2,840 | 2,789 | 2,834 | 54,300 | 2,834 |
| 2017-08-18 | 2,824 | 2,836 | 2,797 | 2,814 | 60,100 | 2,814 |
| 2017-08-17 | 2,853 | 2,863 | 2,829 | 2,863 | 74,100 | 2,863 |
| 2017-08-16 | 2,825 | 2,896 | 2,824 | 2,859 | 79,600 | 2,859 |
| 2017-08-15 | 2,832 | 2,860 | 2,813 | 2,829 | 85,900 | 2,829 |
| 2017-08-14 | 2,850 | 2,868 | 2,828 | 2,831 | 76,500 | 2,831 |
| 2017-08-10 | 2,870 | 2,899 | 2,865 | 2,876 | 69,900 | 2,876 |
| 2017-08-09 | 2,980 | 2,980 | 2,839 | 2,861 | 134,400 | 2,861 |
| 2017-08-08 | 3,110 | 3,170 | 2,982 | 3,020 | 129,900 | 3,020 |
| 2017-08-07 | 3,180 | 3,235 | 3,130 | 3,165 | 80,000 | 3,165 |
| 2017-08-04 | 3,110 | 3,145 | 3,105 | 3,135 | 55,900 | 3,135 |
| 2017-08-03 | 3,085 | 3,120 | 3,055 | 3,110 | 41,800 | 3,110 |
| 2017-08-02 | 3,075 | 3,115 | 3,050 | 3,095 | 51,300 | 3,095 |
| 2017-08-01 | 3,050 | 3,080 | 3,030 | 3,075 | 45,000 | 3,075 |
| 2017-07-31 | 3,095 | 3,105 | 3,035 | 3,050 | 60,000 | 3,050 |
| 2017-07-28 | 3,070 | 3,110 | 3,050 | 3,105 | 65,800 | 3,105 |
| 2017-07-27 | 3,080 | 3,125 | 3,045 | 3,090 | 53,200 | 3,090 |
| 2017-07-26 | 3,080 | 3,125 | 3,080 | 3,095 | 37,600 | 3,095 |
| 2017-07-25 | 3,095 | 3,100 | 3,040 | 3,050 | 30,600 | 3,050 |
| 2017-07-24 | 3,075 | 3,100 | 3,040 | 3,095 | 51,100 | 3,095 |
| 2017-07-21 | 3,090 | 3,115 | 3,070 | 3,080 | 52,500 | 3,080 |
| 2017-07-20 | 3,115 | 3,125 | 3,085 | 3,115 | 70,100 | 3,115 |
| 2017-07-19 | 3,050 | 3,075 | 3,025 | 3,055 | 79,200 | 3,055 |
| 2017-07-18 | 3,095 | 3,110 | 3,035 | 3,065 | 52,100 | 3,065 |
| 2017-07-14 | 3,120 | 3,160 | 3,110 | 3,130 | 83,400 | 3,130 |
| 2017-07-13 | 3,100 | 3,150 | 3,085 | 3,120 | 70,800 | 3,120 |
| 2017-07-12 | 3,115 | 3,125 | 3,095 | 3,100 | 44,700 | 3,100 |
| 2017-07-11 | 3,100 | 3,135 | 3,090 | 3,115 | 40,500 | 3,115 |
| 2017-07-10 | 3,050 | 3,125 | 3,050 | 3,105 | 45,400 | 3,105 |
| 2017-07-07 | 3,040 | 3,090 | 3,025 | 3,030 | 63,400 | 3,030 |
| 2017-07-06 | 3,040 | 3,090 | 3,040 | 3,080 | 35,100 | 3,080 |
| 2017-07-05 | 3,030 | 3,080 | 3,015 | 3,070 | 86,600 | 3,070 |
| 2017-07-04 | 3,130 | 3,135 | 3,035 | 3,045 | 88,500 | 3,045 |
| 2017-07-03 | 3,125 | 3,125 | 3,050 | 3,095 | 89,700 | 3,095 |
| 2017-06-30 | 3,050 | 3,160 | 3,040 | 3,130 | 65,700 | 3,130 |
| 2017-06-29 | 3,125 | 3,125 | 3,060 | 3,110 | 70,800 | 3,110 |
| 2017-06-28 | 3,140 | 3,140 | 3,100 | 3,120 | 53,700 | 3,120 |
| 2017-06-27 | 3,090 | 3,125 | 3,070 | 3,120 | 61,500 | 3,120 |
| 2017-06-26 | 3,085 | 3,105 | 3,065 | 3,080 | 58,700 | 3,080 |
| 2017-06-23 | 3,085 | 3,085 | 3,040 | 3,045 | 63,600 | 3,045 |
| 2017-06-22 | 2,991 | 3,085 | 2,991 | 3,080 | 50,400 | 3,080 |
| 2017-06-21 | 3,000 | 3,030 | 2,990 | 3,000 | 39,200 | 3,000 |
| 2017-06-20 | 3,020 | 3,040 | 3,015 | 3,025 | 46,200 | 3,025 |
| 2017-06-19 | 2,980 | 3,020 | 2,978 | 3,000 | 38,400 | 3,000 |
| 2017-06-16 | 3,005 | 3,035 | 2,965 | 2,965 | 125,500 | 2,965 |
| 2017-06-15 | 2,970 | 3,010 | 2,966 | 2,992 | 78,500 | 2,992 |
| 2017-06-14 | 3,045 | 3,045 | 3,000 | 3,000 | 67,800 | 3,000 |
| 2017-06-13 | 3,000 | 3,050 | 3,000 | 3,005 | 44,100 | 3,005 |
| 2017-06-12 | 3,085 | 3,085 | 3,000 | 3,035 | 70,400 | 3,035 |
| 2017-06-09 | 3,060 | 3,100 | 3,040 | 3,095 | 125,600 | 3,095 |
| 2017-06-08 | 2,920 | 3,060 | 2,920 | 3,040 | 169,700 | 3,040 |
| 2017-06-07 | 2,813 | 2,898 | 2,798 | 2,895 | 84,600 | 2,895 |
| 2017-06-06 | 2,855 | 2,859 | 2,810 | 2,813 | 46,300 | 2,813 |
| 2017-06-05 | 2,877 | 2,883 | 2,840 | 2,860 | 61,700 | 2,860 |
| 2017-06-02 | 2,862 | 2,913 | 2,859 | 2,905 | 82,200 | 2,905 |
| 2017-06-01 | 2,780 | 2,852 | 2,777 | 2,851 | 61,500 | 2,851 |
| 2017-05-31 | 2,808 | 2,811 | 2,771 | 2,787 | 75,300 | 2,787 |
| 2017-05-30 | 2,758 | 2,785 | 2,722 | 2,779 | 32,400 | 2,779 |
| 2017-05-29 | 2,729 | 2,788 | 2,725 | 2,762 | 47,200 | 2,762 |
| 2017-05-26 | 2,782 | 2,793 | 2,749 | 2,750 | 42,600 | 2,750 |
| 2017-05-25 | 2,803 | 2,807 | 2,777 | 2,782 | 75,200 | 2,782 |
| 2017-05-24 | 2,822 | 2,838 | 2,820 | 2,825 | 59,900 | 2,825 |
| 2017-05-23 | 2,795 | 2,821 | 2,772 | 2,785 | 90,700 | 2,785 |
| 2017-05-22 | 2,733 | 2,781 | 2,722 | 2,772 | 88,000 | 2,772 |
| 2017-05-19 | 2,716 | 2,775 | 2,684 | 2,755 | 137,100 | 2,755 |
| 2017-05-18 | 2,680 | 2,711 | 2,667 | 2,706 | 81,600 | 2,706 |
| 2017-05-17 | 2,724 | 2,730 | 2,688 | 2,726 | 90,800 | 2,726 |
| 2017-05-16 | 2,713 | 2,735 | 2,696 | 2,732 | 62,500 | 2,732 |
| 2017-05-15 | 2,718 | 2,739 | 2,705 | 2,731 | 51,400 | 2,731 |
| 2017-05-12 | 2,700 | 2,730 | 2,665 | 2,724 | 84,100 | 2,724 |
| 2017-05-11 | 2,778 | 2,779 | 2,582 | 2,720 | 102,300 | 2,720 |
| 2017-05-10 | 2,746 | 2,770 | 2,730 | 2,770 | 104,400 | 2,770 |
| 2017-05-09 | 2,748 | 2,753 | 2,723 | 2,750 | 111,200 | 2,750 |
| 2017-05-08 | 2,688 | 2,790 | 2,687 | 2,782 | 168,900 | 2,782 |
| 2017-05-02 | 2,612 | 2,655 | 2,612 | 2,645 | 64,100 | 2,645 |
| 2017-05-01 | 2,549 | 2,602 | 2,542 | 2,602 | 40,100 | 2,602 |
| 2017-04-28 | 2,612 | 2,612 | 2,541 | 2,562 | 41,300 | 2,562 |
| 2017-04-27 | 2,578 | 2,604 | 2,577 | 2,594 | 86,300 | 2,594 |
| 2017-04-26 | 2,534 | 2,578 | 2,514 | 2,578 | 79,100 | 2,578 |
| 2017-04-25 | 2,468 | 2,501 | 2,438 | 2,486 | 55,500 | 2,486 |
| 2017-04-24 | 2,476 | 2,476 | 2,426 | 2,464 | 60,600 | 2,464 |
| 2017-04-21 | 2,424 | 2,436 | 2,407 | 2,426 | 42,800 | 2,426 |
| 2017-04-20 | 2,368 | 2,404 | 2,351 | 2,394 | 72,800 | 2,394 |
| 2017-04-19 | 2,353 | 2,372 | 2,340 | 2,358 | 81,300 | 2,358 |
| 2017-04-18 | 2,378 | 2,400 | 2,346 | 2,360 | 73,600 | 2,360 |
| 2017-04-17 | 2,351 | 2,380 | 2,311 | 2,331 | 88,200 | 2,331 |
| 2017-04-14 | 2,373 | 2,405 | 2,368 | 2,388 | 60,000 | 2,388 |
| 2017-04-13 | 2,419 | 2,419 | 2,390 | 2,400 | 88,900 | 2,400 |
| 2017-04-12 | 2,441 | 2,452 | 2,422 | 2,443 | 90,700 | 2,443 |
| 2017-04-11 | 2,473 | 2,489 | 2,450 | 2,467 | 60,400 | 2,467 |
| 2017-04-10 | 2,454 | 2,496 | 2,452 | 2,491 | 97,700 | 2,491 |
| 2017-04-07 | 2,463 | 2,480 | 2,433 | 2,454 | 107,600 | 2,454 |
| 2017-04-06 | 2,505 | 2,505 | 2,445 | 2,445 | 106,900 | 2,445 |
| 2017-04-05 | 2,505 | 2,523 | 2,487 | 2,505 | 90,900 | 2,505 |
| 2017-04-04 | 2,533 | 2,549 | 2,504 | 2,518 | 92,500 | 2,518 |
| 2017-04-03 | 2,556 | 2,580 | 2,531 | 2,575 | 97,900 | 2,575 |
| 2017-03-31 | 2,603 | 2,638 | 2,549 | 2,549 | 128,600 | 2,549 |
| 2017-03-30 | 2,619 | 2,627 | 2,583 | 2,596 | 63,900 | 2,596 |
| 2017-03-29 | 2,591 | 2,620 | 2,566 | 2,608 | 61,500 | 2,608 |
| 2017-03-28 | 7,670 | 7,800 | 7,660 | 7,800 | 53,700 | 2,600 |
| 2017-03-27 | 7,700 | 7,730 | 7,610 | 7,670 | 28,700 | 2,556.67 |
| 2017-03-24 | 7,640 | 7,810 | 7,600 | 7,750 | 17,600 | 2,583.33 |
| 2017-03-23 | 7,720 | 7,720 | 7,600 | 7,630 | 22,600 | 2,543.33 |
| 2017-03-22 | 7,890 | 7,890 | 7,740 | 7,740 | 27,400 | 2,580 |
| 2017-03-21 | 8,040 | 8,110 | 7,950 | 7,950 | 31,900 | 2,650 |
| 2017-03-17 | 8,090 | 8,170 | 8,050 | 8,130 | 36,500 | 2,710 |
| 2017-03-16 | 7,910 | 8,100 | 7,900 | 8,090 | 41,200 | 2,696.67 |
| 2017-03-15 | 8,020 | 8,110 | 7,990 | 8,050 | 26,600 | 2,683.33 |
| 2017-03-14 | 8,060 | 8,290 | 8,010 | 8,250 | 26,500 | 2,750 |
| 2017-03-13 | 8,070 | 8,090 | 8,030 | 8,060 | 15,300 | 2,686.67 |
| 2017-03-10 | 8,240 | 8,340 | 8,050 | 8,070 | 48,300 | 2,690 |
| 2017-03-09 | 8,040 | 8,120 | 7,990 | 8,020 | 19,000 | 2,673.33 |
| 2017-03-08 | 7,730 | 8,110 | 7,730 | 8,040 | 45,100 | 2,680 |
| 2017-03-07 | 7,650 | 7,680 | 7,620 | 7,650 | 14,800 | 2,550 |
| 2017-03-06 | 7,680 | 7,710 | 7,630 | 7,650 | 17,400 | 2,550 |
| 2017-03-03 | 7,730 | 7,770 | 7,660 | 7,680 | 20,000 | 2,560 |
| 2017-03-02 | 7,820 | 7,860 | 7,770 | 7,770 | 24,000 | 2,590 |
| 2017-03-01 | 7,700 | 7,720 | 7,610 | 7,670 | 26,400 | 2,556.67 |
| 2017-02-28 | 7,680 | 7,810 | 7,680 | 7,700 | 26,300 | 2,566.67 |
| 2017-02-27 | 7,650 | 7,740 | 7,560 | 7,660 | 16,900 | 2,553.33 |
| 2017-02-24 | 7,840 | 7,860 | 7,650 | 7,690 | 28,400 | 2,563.33 |
| 2017-02-23 | 7,820 | 7,940 | 7,780 | 7,920 | 18,500 | 2,640 |
| 2017-02-22 | 7,740 | 7,820 | 7,630 | 7,750 | 25,300 | 2,583.33 |
| 2017-02-21 | 7,790 | 7,850 | 7,730 | 7,790 | 25,000 | 2,596.67 |
| 2017-02-20 | 7,750 | 7,830 | 7,730 | 7,790 | 29,700 | 2,596.67 |
| 2017-02-17 | 7,810 | 7,910 | 7,750 | 7,880 | 24,800 | 2,626.67 |
| 2017-02-16 | 8,030 | 8,030 | 7,850 | 7,940 | 19,000 | 2,646.67 |
| 2017-02-15 | 8,110 | 8,130 | 7,990 | 8,030 | 25,200 | 2,676.67 |
| 2017-02-14 | 8,100 | 8,260 | 8,080 | 8,080 | 34,600 | 2,693.33 |
| 2017-02-13 | 8,100 | 8,240 | 7,990 | 8,040 | 29,500 | 2,680 |
| 2017-02-10 | 8,000 | 8,190 | 7,950 | 8,030 | 56,700 | 2,676.67 |
| 2017-02-09 | 7,660 | 7,890 | 7,570 | 7,790 | 78,600 | 2,596.67 |
| 2017-02-08 | 7,110 | 7,520 | 6,960 | 7,410 | 62,000 | 2,470 |
| 2017-02-07 | 7,130 | 7,160 | 7,040 | 7,080 | 12,600 | 2,360 |
| 2017-02-06 | 7,160 | 7,220 | 7,120 | 7,160 | 10,600 | 2,386.67 |
| 2017-02-03 | 7,180 | 7,270 | 7,150 | 7,160 | 15,300 | 2,386.67 |
| 2017-02-02 | 7,310 | 7,360 | 7,150 | 7,180 | 12,300 | 2,393.33 |
| 2017-02-01 | 7,210 | 7,300 | 7,200 | 7,270 | 21,400 | 2,423.33 |
| 2017-01-31 | 7,260 | 7,350 | 7,230 | 7,280 | 18,600 | 2,426.67 |
| 2017-01-30 | 7,460 | 7,460 | 7,280 | 7,340 | 7,000 | 2,446.67 |
| 2017-01-27 | 7,390 | 7,420 | 7,280 | 7,410 | 13,500 | 2,470 |
| 2017-01-26 | 7,450 | 7,530 | 7,310 | 7,390 | 19,300 | 2,463.33 |
| 2017-01-25 | 7,300 | 7,420 | 7,300 | 7,330 | 10,500 | 2,443.33 |
| 2017-01-24 | 7,360 | 7,370 | 7,250 | 7,270 | 19,100 | 2,423.33 |
| 2017-01-23 | 7,570 | 7,570 | 7,420 | 7,430 | 14,500 | 2,476.67 |
| 2017-01-20 | 7,500 | 7,660 | 7,480 | 7,580 | 18,600 | 2,526.67 |
| 2017-01-19 | 7,420 | 7,630 | 7,420 | 7,520 | 29,700 | 2,506.67 |
| 2017-01-18 | 7,320 | 7,440 | 7,280 | 7,410 | 28,200 | 2,470 |
| 2017-01-17 | 7,600 | 7,670 | 7,480 | 7,500 | 31,700 | 2,500 |
| 2017-01-16 | 7,810 | 7,830 | 7,550 | 7,700 | 35,400 | 2,566.67 |
| 2017-01-13 | 7,550 | 7,840 | 7,550 | 7,810 | 26,800 | 2,603.33 |
| 2017-01-12 | 7,700 | 7,750 | 7,560 | 7,700 | 27,800 | 2,566.67 |
| 2017-01-11 | 7,720 | 7,930 | 7,700 | 7,700 | 32,900 | 2,566.67 |
| 2017-01-10 | 7,630 | 7,720 | 7,420 | 7,620 | 42,600 | 2,540 |
| 2017-01-06 | 7,710 | 7,750 | 7,450 | 7,610 | 30,700 | 2,536.67 |
| 2017-01-05 | 7,960 | 7,970 | 7,680 | 7,710 | 20,300 | 2,570 |
| 2017-01-04 | 7,640 | 7,790 | 7,560 | 7,750 | 43,000 | 2,583.33 |
分割・併合履歴 ： [2017-03-29]1株→3株 [2003-09-25]1株→1.1株 [1996-03-26]1株→1.1株