6049 (株)イトクロ 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 | 6,230 | 6,240 | 6,040 | 6,060 | 24,100 | 3,030 |
| 2017-12-28 | 6,100 | 6,290 | 6,050 | 6,180 | 34,600 | 3,090 |
| 2017-12-27 | 5,930 | 6,500 | 5,880 | 6,010 | 46,400 | 3,005 |
| 2017-12-26 | 5,800 | 5,950 | 5,790 | 5,930 | 48,400 | 2,965 |
| 2017-12-25 | 5,200 | 5,630 | 5,130 | 5,600 | 36,100 | 2,800 |
| 2017-12-22 | 5,030 | 5,240 | 5,000 | 5,200 | 26,000 | 2,600 |
| 2017-12-21 | 5,010 | 5,050 | 4,960 | 4,960 | 14,400 | 2,480 |
| 2017-12-20 | 5,040 | 5,110 | 4,960 | 5,060 | 15,500 | 2,530 |
| 2017-12-19 | 4,995 | 5,130 | 4,930 | 5,010 | 43,900 | 2,505 |
| 2017-12-18 | 4,920 | 5,000 | 4,810 | 4,995 | 24,100 | 2,497.50 |
| 2017-12-15 | 4,900 | 4,905 | 4,760 | 4,875 | 32,600 | 2,437.50 |
| 2017-12-14 | 5,140 | 5,140 | 4,840 | 4,905 | 47,200 | 2,452.50 |
| 2017-12-13 | 5,120 | 5,160 | 4,970 | 5,150 | 46,600 | 2,575 |
| 2017-12-12 | 4,770 | 5,240 | 4,760 | 5,220 | 97,400 | 2,610 |
| 2017-12-11 | 4,990 | 4,990 | 4,755 | 4,785 | 60,000 | 2,392.50 |
| 2017-12-08 | 4,970 | 5,010 | 4,755 | 4,880 | 47,100 | 2,440 |
| 2017-12-07 | 4,790 | 5,090 | 4,755 | 5,030 | 43,300 | 2,515 |
| 2017-12-06 | 4,710 | 4,790 | 4,685 | 4,745 | 18,200 | 2,372.50 |
| 2017-12-05 | 4,635 | 4,735 | 4,560 | 4,710 | 16,200 | 2,355 |
| 2017-12-04 | 4,750 | 4,785 | 4,610 | 4,610 | 21,600 | 2,305 |
| 2017-12-01 | 4,860 | 4,860 | 4,710 | 4,750 | 15,500 | 2,375 |
| 2017-11-30 | 4,900 | 4,900 | 4,780 | 4,815 | 13,500 | 2,407.50 |
| 2017-11-29 | 4,975 | 4,975 | 4,840 | 4,925 | 23,100 | 2,462.50 |
| 2017-11-28 | 4,850 | 4,875 | 4,625 | 4,870 | 44,800 | 2,435 |
| 2017-11-27 | 4,790 | 4,895 | 4,775 | 4,815 | 32,400 | 2,407.50 |
| 2017-11-24 | 4,720 | 4,845 | 4,720 | 4,845 | 9,900 | 2,422.50 |
| 2017-11-22 | 4,970 | 4,995 | 4,730 | 4,730 | 19,800 | 2,365 |
| 2017-11-21 | 4,960 | 4,995 | 4,885 | 4,905 | 14,000 | 2,452.50 |
| 2017-11-20 | 4,830 | 4,985 | 4,830 | 4,960 | 4,900 | 2,480 |
| 2017-11-17 | 4,845 | 4,950 | 4,845 | 4,900 | 10,600 | 2,450 |
| 2017-11-16 | 4,665 | 4,845 | 4,665 | 4,805 | 9,400 | 2,402.50 |
| 2017-11-15 | 4,730 | 4,855 | 4,640 | 4,735 | 20,900 | 2,367.50 |
| 2017-11-13 | 5,150 | 5,190 | 5,070 | 5,080 | 17,000 | 2,540 |
| 2017-11-10 | 5,000 | 5,160 | 5,000 | 5,140 | 22,300 | 2,570 |
| 2017-11-09 | 5,180 | 5,300 | 5,050 | 5,120 | 18,100 | 2,560 |
| 2017-11-08 | 5,250 | 5,340 | 5,120 | 5,230 | 15,300 | 2,615 |
| 2017-11-07 | 5,200 | 5,380 | 5,200 | 5,350 | 21,300 | 2,675 |
| 2017-11-06 | 5,230 | 5,270 | 5,070 | 5,110 | 9,100 | 2,555 |
| 2017-11-02 | 5,300 | 5,360 | 5,170 | 5,210 | 26,600 | 2,605 |
| 2017-11-01 | 5,300 | 5,350 | 5,110 | 5,280 | 34,800 | 2,640 |
| 2017-10-31 | 5,280 | 5,370 | 5,210 | 5,270 | 30,200 | 2,635 |
| 2017-10-30 | 5,010 | 5,290 | 5,010 | 5,280 | 41,100 | 2,640 |
| 2017-10-27 | 5,000 | 5,050 | 4,830 | 4,945 | 48,300 | 2,472.50 |
| 2017-10-26 | 5,070 | 5,100 | 4,845 | 4,895 | 40,900 | 2,447.50 |
| 2017-10-25 | 5,150 | 5,400 | 5,090 | 5,100 | 47,800 | 2,550 |
| 2017-10-24 | 4,950 | 5,230 | 4,900 | 5,180 | 62,100 | 2,590 |
| 2017-10-23 | 4,815 | 5,030 | 4,785 | 4,990 | 58,500 | 2,495 |
| 2017-10-20 | 4,815 | 4,840 | 4,705 | 4,770 | 10,600 | 2,385 |
| 2017-10-19 | 4,835 | 4,910 | 4,715 | 4,745 | 14,900 | 2,372.50 |
| 2017-10-18 | 4,720 | 4,875 | 4,660 | 4,800 | 40,500 | 2,400 |
| 2017-10-17 | 4,850 | 4,850 | 4,655 | 4,655 | 28,400 | 2,327.50 |
| 2017-10-16 | 4,960 | 4,990 | 4,810 | 4,840 | 28,000 | 2,420 |
| 2017-10-13 | 4,850 | 4,945 | 4,705 | 4,910 | 49,700 | 2,455 |
| 2017-10-12 | 4,730 | 4,820 | 4,655 | 4,750 | 46,100 | 2,375 |
| 2017-10-11 | 4,600 | 4,615 | 4,510 | 4,560 | 23,500 | 2,280 |
| 2017-10-10 | 4,500 | 4,590 | 4,455 | 4,555 | 28,800 | 2,277.50 |
| 2017-10-06 | 4,525 | 4,600 | 4,390 | 4,400 | 61,100 | 2,200 |
| 2017-10-05 | 4,760 | 4,760 | 4,490 | 4,595 | 39,100 | 2,297.50 |
| 2017-10-04 | 4,940 | 4,940 | 4,665 | 4,695 | 45,400 | 2,347.50 |
| 2017-10-03 | 4,925 | 4,960 | 4,855 | 4,870 | 21,800 | 2,435 |
| 2017-10-02 | 4,980 | 4,995 | 4,855 | 4,970 | 29,800 | 2,485 |
| 2017-09-29 | 4,830 | 4,950 | 4,805 | 4,915 | 49,000 | 2,457.50 |
| 2017-09-28 | 4,775 | 4,815 | 4,655 | 4,795 | 63,100 | 2,397.50 |
| 2017-09-27 | 4,920 | 4,940 | 4,690 | 4,725 | 71,300 | 2,362.50 |
| 2017-09-26 | 5,160 | 5,160 | 4,920 | 4,920 | 38,900 | 2,460 |
| 2017-09-25 | 5,100 | 5,190 | 5,090 | 5,160 | 18,000 | 2,580 |
| 2017-09-22 | 4,895 | 5,040 | 4,765 | 5,040 | 35,100 | 2,520 |
| 2017-09-21 | 5,050 | 5,050 | 4,830 | 4,850 | 19,800 | 2,425 |
| 2017-09-20 | 5,100 | 5,100 | 4,910 | 4,975 | 20,200 | 2,487.50 |
| 2017-09-19 | 4,970 | 5,120 | 4,960 | 5,110 | 25,800 | 2,555 |
| 2017-09-15 | 4,870 | 4,900 | 4,810 | 4,900 | 17,600 | 2,450 |
| 2017-09-14 | 5,040 | 5,100 | 4,825 | 4,875 | 22,500 | 2,437.50 |
| 2017-09-13 | 4,800 | 5,030 | 4,760 | 5,010 | 36,500 | 2,505 |
| 2017-09-12 | 4,940 | 4,975 | 4,695 | 4,730 | 58,600 | 2,365 |
| 2017-09-11 | 5,060 | 5,180 | 4,835 | 4,900 | 102,000 | 2,450 |
| 2017-09-08 | 4,955 | 5,020 | 4,780 | 4,880 | 48,400 | 2,440 |
| 2017-09-07 | 5,100 | 5,140 | 4,925 | 5,050 | 34,300 | 2,525 |
| 2017-09-06 | 4,940 | 5,120 | 4,900 | 5,000 | 48,700 | 2,500 |
| 2017-09-05 | 5,530 | 5,540 | 4,950 | 5,090 | 54,600 | 2,545 |
| 2017-09-04 | 5,670 | 5,670 | 5,400 | 5,520 | 33,600 | 2,760 |
| 2017-09-01 | 5,740 | 5,870 | 5,710 | 5,770 | 18,600 | 2,885 |
| 2017-08-31 | 5,850 | 6,090 | 5,780 | 5,840 | 49,500 | 2,920 |
| 2017-08-30 | 5,770 | 5,810 | 5,690 | 5,770 | 25,300 | 2,885 |
| 2017-08-29 | 5,550 | 5,960 | 5,540 | 5,770 | 34,400 | 2,885 |
| 2017-08-28 | 5,670 | 5,790 | 5,560 | 5,610 | 25,800 | 2,805 |
| 2017-08-25 | 5,660 | 5,830 | 5,620 | 5,670 | 35,900 | 2,835 |
| 2017-08-24 | 5,720 | 5,800 | 5,570 | 5,620 | 35,700 | 2,810 |
| 2017-08-23 | 5,630 | 5,870 | 5,510 | 5,690 | 58,900 | 2,845 |
| 2017-08-22 | 5,250 | 6,130 | 5,240 | 5,570 | 92,800 | 2,785 |
| 2017-08-21 | 5,250 | 5,460 | 5,240 | 5,290 | 26,900 | 2,645 |
| 2017-08-18 | 5,190 | 5,380 | 5,140 | 5,270 | 26,500 | 2,635 |
| 2017-08-17 | 5,210 | 5,490 | 5,200 | 5,390 | 37,900 | 2,695 |
| 2017-08-16 | 4,980 | 5,360 | 4,935 | 5,300 | 42,400 | 2,650 |
| 2017-08-15 | 4,875 | 5,020 | 4,820 | 5,000 | 22,000 | 2,500 |
| 2017-08-14 | 4,865 | 4,980 | 4,850 | 4,850 | 13,800 | 2,425 |
| 2017-08-10 | 4,980 | 5,090 | 4,930 | 4,965 | 13,700 | 2,482.50 |
| 2017-08-09 | 5,040 | 5,060 | 4,900 | 4,940 | 21,500 | 2,470 |
| 2017-08-08 | 4,945 | 5,200 | 4,945 | 5,150 | 25,300 | 2,575 |
| 2017-08-07 | 5,030 | 5,140 | 4,980 | 4,980 | 19,800 | 2,490 |
| 2017-08-04 | 4,885 | 5,050 | 4,855 | 5,050 | 17,300 | 2,525 |
| 2017-08-03 | 4,815 | 4,890 | 4,775 | 4,865 | 6,800 | 2,432.50 |
| 2017-08-02 | 4,580 | 4,835 | 4,580 | 4,800 | 15,000 | 2,400 |
| 2017-08-01 | 4,950 | 4,950 | 4,565 | 4,580 | 31,800 | 2,290 |
| 2017-07-31 | 4,860 | 4,965 | 4,800 | 4,915 | 13,700 | 2,457.50 |
| 2017-07-28 | 4,730 | 4,865 | 4,680 | 4,865 | 25,700 | 2,432.50 |
| 2017-07-27 | 4,885 | 4,885 | 4,720 | 4,730 | 17,300 | 2,365 |
| 2017-07-26 | 4,850 | 4,965 | 4,785 | 4,885 | 31,100 | 2,442.50 |
| 2017-07-25 | 4,835 | 4,865 | 4,780 | 4,800 | 26,500 | 2,400 |
| 2017-07-24 | 4,895 | 4,915 | 4,805 | 4,865 | 23,600 | 2,432.50 |
| 2017-07-21 | 4,935 | 5,060 | 4,840 | 4,950 | 38,900 | 2,475 |
| 2017-07-20 | 5,210 | 5,450 | 5,020 | 5,020 | 75,600 | 2,510 |
| 2017-07-19 | 4,905 | 5,550 | 4,835 | 5,310 | 94,300 | 2,655 |
| 2017-07-18 | 4,700 | 5,000 | 4,605 | 4,905 | 36,900 | 2,452.50 |
| 2017-07-14 | 4,850 | 5,120 | 4,720 | 4,725 | 42,400 | 2,362.50 |
| 2017-07-13 | 4,840 | 4,945 | 4,790 | 4,915 | 29,700 | 2,457.50 |
| 2017-07-12 | 4,740 | 4,840 | 4,715 | 4,795 | 11,900 | 2,397.50 |
| 2017-07-11 | 4,600 | 4,830 | 4,515 | 4,795 | 30,900 | 2,397.50 |
| 2017-07-10 | 4,560 | 4,625 | 4,500 | 4,575 | 9,300 | 2,287.50 |
| 2017-07-07 | 4,665 | 4,705 | 4,465 | 4,490 | 15,100 | 2,245 |
| 2017-07-06 | 4,480 | 4,745 | 4,430 | 4,735 | 24,400 | 2,367.50 |
| 2017-07-05 | 4,345 | 4,445 | 4,225 | 4,445 | 16,300 | 2,222.50 |
| 2017-07-04 | 4,580 | 4,610 | 4,325 | 4,340 | 19,100 | 2,170 |
| 2017-07-03 | 4,500 | 4,660 | 4,455 | 4,650 | 17,100 | 2,325 |
| 2017-06-30 | 4,465 | 4,505 | 4,415 | 4,440 | 15,200 | 2,220 |
| 2017-06-29 | 4,540 | 4,680 | 4,505 | 4,605 | 16,600 | 2,302.50 |
| 2017-06-28 | 4,770 | 4,785 | 4,460 | 4,530 | 21,000 | 2,265 |
| 2017-06-27 | 4,885 | 4,885 | 4,715 | 4,800 | 13,400 | 2,400 |
| 2017-06-26 | 4,665 | 4,795 | 4,555 | 4,780 | 16,800 | 2,390 |
| 2017-06-23 | 4,860 | 4,890 | 4,590 | 4,665 | 25,400 | 2,332.50 |
| 2017-06-22 | 4,735 | 4,785 | 4,640 | 4,725 | 15,100 | 2,362.50 |
| 2017-06-21 | 4,650 | 4,815 | 4,650 | 4,775 | 23,000 | 2,387.50 |
| 2017-06-20 | 4,575 | 4,745 | 4,540 | 4,620 | 21,300 | 2,310 |
| 2017-06-19 | 5,000 | 5,060 | 4,550 | 4,580 | 58,400 | 2,290 |
| 2017-06-16 | 4,715 | 5,120 | 4,715 | 5,100 | 58,100 | 2,550 |
| 2017-06-15 | 4,380 | 4,775 | 4,350 | 4,770 | 37,700 | 2,385 |
| 2017-06-14 | 4,270 | 4,430 | 4,270 | 4,385 | 27,100 | 2,192.50 |
| 2017-06-13 | 3,965 | 4,320 | 3,910 | 4,320 | 54,300 | 2,160 |
| 2017-06-12 | 4,040 | 4,040 | 3,855 | 3,975 | 50,300 | 1,987.50 |
| 2017-06-09 | 4,145 | 4,175 | 4,010 | 4,165 | 28,600 | 2,082.50 |
| 2017-06-08 | 4,035 | 4,140 | 3,955 | 4,110 | 25,300 | 2,055 |
| 2017-06-07 | 3,975 | 4,010 | 3,910 | 3,995 | 21,100 | 1,997.50 |
| 2017-06-06 | 4,025 | 4,025 | 3,795 | 3,905 | 37,500 | 1,952.50 |
| 2017-06-05 | 3,795 | 4,030 | 3,795 | 4,025 | 28,800 | 2,012.50 |
| 2017-06-02 | 3,840 | 3,845 | 3,715 | 3,755 | 27,000 | 1,877.50 |
| 2017-06-01 | 3,815 | 3,865 | 3,795 | 3,840 | 11,000 | 1,920 |
| 2017-05-31 | 3,725 | 3,850 | 3,725 | 3,830 | 13,200 | 1,915 |
| 2017-05-30 | 3,695 | 3,760 | 3,635 | 3,720 | 14,600 | 1,860 |
| 2017-05-29 | 3,820 | 3,935 | 3,720 | 3,720 | 13,100 | 1,860 |
| 2017-05-26 | 3,800 | 3,870 | 3,750 | 3,755 | 16,000 | 1,877.50 |
| 2017-05-25 | 3,750 | 3,820 | 3,720 | 3,765 | 13,000 | 1,882.50 |
| 2017-05-24 | 3,680 | 3,730 | 3,680 | 3,700 | 3,600 | 1,850 |
| 2017-05-23 | 3,700 | 3,715 | 3,625 | 3,685 | 6,400 | 1,842.50 |
| 2017-05-22 | 3,650 | 3,735 | 3,650 | 3,695 | 4,500 | 1,847.50 |
| 2017-05-19 | 3,730 | 3,735 | 3,650 | 3,650 | 5,100 | 1,825 |
| 2017-05-18 | 3,665 | 3,745 | 3,585 | 3,730 | 7,900 | 1,865 |
| 2017-05-17 | 3,635 | 3,730 | 3,635 | 3,670 | 10,600 | 1,835 |
| 2017-05-16 | 3,615 | 3,680 | 3,615 | 3,660 | 8,700 | 1,830 |
| 2017-05-15 | 3,580 | 3,610 | 3,580 | 3,610 | 1,600 | 1,805 |
| 2017-05-12 | 3,680 | 3,700 | 3,590 | 3,595 | 9,700 | 1,797.50 |
| 2017-05-11 | 3,675 | 3,715 | 3,545 | 3,700 | 12,100 | 1,850 |
| 2017-05-10 | 3,665 | 3,720 | 3,605 | 3,690 | 14,800 | 1,845 |
| 2017-05-09 | 3,675 | 3,760 | 3,610 | 3,700 | 23,100 | 1,850 |
| 2017-05-08 | 3,780 | 3,780 | 3,585 | 3,605 | 29,800 | 1,802.50 |
| 2017-05-02 | 3,800 | 3,825 | 3,735 | 3,815 | 4,900 | 1,907.50 |
| 2017-05-01 | 3,840 | 3,855 | 3,770 | 3,800 | 5,800 | 1,900 |
| 2017-04-28 | 3,725 | 3,885 | 3,725 | 3,860 | 19,200 | 1,930 |
| 2017-04-27 | 3,665 | 3,725 | 3,625 | 3,725 | 9,400 | 1,862.50 |
| 2017-04-26 | 3,685 | 3,685 | 3,600 | 3,610 | 10,200 | 1,805 |
| 2017-04-25 | 3,540 | 3,680 | 3,480 | 3,625 | 12,100 | 1,812.50 |
| 2017-04-24 | 3,550 | 3,575 | 3,505 | 3,540 | 9,300 | 1,770 |
| 2017-04-21 | 3,560 | 3,560 | 3,510 | 3,515 | 2,700 | 1,757.50 |
| 2017-04-20 | 3,610 | 3,645 | 3,520 | 3,535 | 4,600 | 1,767.50 |
| 2017-04-19 | 3,545 | 3,650 | 3,545 | 3,610 | 30,700 | 1,805 |
| 2017-04-18 | 3,305 | 3,610 | 3,260 | 3,405 | 57,800 | 1,702.50 |
| 2017-04-17 | 3,155 | 3,235 | 3,155 | 3,165 | 11,400 | 1,582.50 |
| 2017-04-14 | 3,170 | 3,270 | 3,170 | 3,220 | 6,000 | 1,610 |
| 2017-04-13 | 3,150 | 3,290 | 3,150 | 3,245 | 13,200 | 1,622.50 |
| 2017-04-12 | 3,280 | 3,305 | 3,220 | 3,250 | 9,700 | 1,625 |
| 2017-04-11 | 3,305 | 3,375 | 3,290 | 3,325 | 5,100 | 1,662.50 |
| 2017-04-10 | 3,400 | 3,500 | 3,330 | 3,340 | 7,000 | 1,670 |
| 2017-04-07 | 3,385 | 3,460 | 3,255 | 3,395 | 27,900 | 1,697.50 |
| 2017-04-06 | 3,440 | 3,465 | 3,375 | 3,415 | 8,400 | 1,707.50 |
| 2017-04-05 | 3,430 | 3,520 | 3,355 | 3,470 | 8,100 | 1,735 |
| 2017-04-04 | 3,550 | 3,570 | 3,430 | 3,450 | 9,900 | 1,725 |
| 2017-04-03 | 3,515 | 3,595 | 3,515 | 3,575 | 10,800 | 1,787.50 |
| 2017-03-31 | 3,605 | 3,625 | 3,550 | 3,570 | 14,700 | 1,785 |
| 2017-03-30 | 3,615 | 3,645 | 3,520 | 3,520 | 9,900 | 1,760 |
| 2017-03-29 | 3,605 | 3,700 | 3,580 | 3,675 | 8,800 | 1,837.50 |
| 2017-03-28 | 3,485 | 3,675 | 3,485 | 3,650 | 23,700 | 1,825 |
| 2017-03-27 | 3,695 | 3,795 | 3,475 | 3,480 | 32,000 | 1,740 |
| 2017-03-24 | 3,720 | 3,765 | 3,655 | 3,755 | 6,300 | 1,877.50 |
| 2017-03-23 | 3,705 | 3,775 | 3,685 | 3,710 | 5,500 | 1,855 |
| 2017-03-22 | 3,695 | 3,740 | 3,630 | 3,635 | 18,500 | 1,817.50 |
| 2017-03-21 | 3,625 | 3,815 | 3,625 | 3,780 | 31,200 | 1,890 |
| 2017-03-17 | 3,610 | 3,655 | 3,510 | 3,655 | 25,000 | 1,827.50 |
| 2017-03-16 | 3,580 | 3,670 | 3,520 | 3,625 | 42,500 | 1,812.50 |
| 2017-03-15 | 3,800 | 3,800 | 3,510 | 3,550 | 86,300 | 1,775 |
| 2017-03-14 | 3,915 | 3,920 | 3,825 | 3,830 | 22,100 | 1,915 |
| 2017-03-13 | 4,200 | 4,280 | 3,915 | 3,915 | 79,500 | 1,957.50 |
| 2017-03-10 | 3,740 | 3,740 | 3,660 | 3,735 | 26,700 | 1,867.50 |
| 2017-03-09 | 3,600 | 3,665 | 3,570 | 3,600 | 7,500 | 1,800 |
| 2017-03-08 | 3,635 | 3,635 | 3,520 | 3,600 | 5,600 | 1,800 |
| 2017-03-07 | 3,605 | 3,715 | 3,595 | 3,635 | 12,400 | 1,817.50 |
| 2017-03-06 | 3,580 | 3,695 | 3,515 | 3,615 | 18,800 | 1,807.50 |
| 2017-03-03 | 3,570 | 3,615 | 3,500 | 3,500 | 11,500 | 1,750 |
| 2017-03-02 | 3,590 | 3,665 | 3,570 | 3,575 | 16,500 | 1,787.50 |
| 2017-03-01 | 3,640 | 3,740 | 3,545 | 3,570 | 12,300 | 1,785 |
| 2017-02-28 | 3,535 | 3,785 | 3,520 | 3,635 | 29,900 | 1,817.50 |
| 2017-02-27 | 3,490 | 3,530 | 3,350 | 3,370 | 17,200 | 1,685 |
| 2017-02-24 | 3,535 | 3,630 | 3,465 | 3,505 | 8,100 | 1,752.50 |
| 2017-02-23 | 3,660 | 3,660 | 3,515 | 3,565 | 10,700 | 1,782.50 |
| 2017-02-22 | 3,700 | 3,730 | 3,610 | 3,660 | 16,600 | 1,830 |
| 2017-02-21 | 3,705 | 3,745 | 3,620 | 3,695 | 15,700 | 1,847.50 |
| 2017-02-20 | 3,545 | 3,725 | 3,530 | 3,710 | 19,700 | 1,855 |
| 2017-02-17 | 3,475 | 3,500 | 3,405 | 3,480 | 4,600 | 1,740 |
| 2017-02-16 | 3,455 | 3,545 | 3,400 | 3,475 | 13,700 | 1,737.50 |
| 2017-02-15 | 3,510 | 3,560 | 3,370 | 3,480 | 26,000 | 1,740 |
| 2017-02-14 | 3,485 | 3,640 | 3,455 | 3,540 | 12,100 | 1,770 |
| 2017-02-13 | 3,685 | 3,745 | 3,475 | 3,500 | 23,200 | 1,750 |
| 2017-02-10 | 3,700 | 3,730 | 3,540 | 3,630 | 41,400 | 1,815 |
| 2017-02-09 | 3,550 | 3,750 | 3,470 | 3,660 | 37,800 | 1,830 |
| 2017-02-08 | 3,380 | 3,715 | 3,350 | 3,570 | 33,500 | 1,785 |
| 2017-02-07 | 3,370 | 3,410 | 3,365 | 3,380 | 12,100 | 1,690 |
| 2017-02-06 | 3,335 | 3,430 | 3,320 | 3,405 | 28,800 | 1,702.50 |
| 2017-02-03 | 3,360 | 3,425 | 3,345 | 3,390 | 18,100 | 1,695 |
| 2017-02-02 | 3,315 | 3,380 | 3,315 | 3,345 | 14,900 | 1,672.50 |
| 2017-02-01 | 3,370 | 3,370 | 3,315 | 3,315 | 10,800 | 1,657.50 |
| 2017-01-31 | 3,230 | 3,320 | 3,210 | 3,320 | 8,800 | 1,660 |
| 2017-01-30 | 3,300 | 3,340 | 3,265 | 3,265 | 15,700 | 1,632.50 |
| 2017-01-27 | 3,280 | 3,350 | 3,280 | 3,300 | 17,400 | 1,650 |
| 2017-01-26 | 3,420 | 3,425 | 3,300 | 3,310 | 29,200 | 1,655 |
| 2017-01-25 | 3,410 | 3,440 | 3,375 | 3,420 | 11,200 | 1,710 |
| 2017-01-24 | 3,275 | 3,490 | 3,260 | 3,490 | 54,800 | 1,745 |
| 2017-01-23 | 3,200 | 3,240 | 3,140 | 3,210 | 20,800 | 1,605 |
| 2017-01-20 | 3,265 | 3,360 | 3,030 | 3,030 | 28,500 | 1,515 |
| 2017-01-19 | 3,165 | 3,315 | 3,135 | 3,250 | 42,700 | 1,625 |
| 2017-01-18 | 2,989 | 3,140 | 2,989 | 3,140 | 37,900 | 1,570 |
| 2017-01-17 | 2,975 | 3,075 | 2,955 | 2,985 | 21,100 | 1,492.50 |
| 2017-01-16 | 2,973 | 2,999 | 2,951 | 2,951 | 10,400 | 1,475.50 |
| 2017-01-13 | 3,005 | 3,025 | 2,970 | 2,973 | 12,400 | 1,486.50 |
| 2017-01-12 | 3,000 | 3,060 | 3,000 | 3,005 | 14,700 | 1,502.50 |
| 2017-01-11 | 3,065 | 3,075 | 2,998 | 3,000 | 14,200 | 1,500 |
| 2017-01-10 | 3,030 | 3,180 | 3,015 | 3,095 | 30,500 | 1,547.50 |
| 2017-01-06 | 2,985 | 2,994 | 2,947 | 2,988 | 14,800 | 1,494 |
| 2017-01-05 | 2,900 | 2,999 | 2,898 | 2,986 | 27,700 | 1,493 |
| 2017-01-04 | 3,030 | 3,030 | 2,850 | 2,870 | 25,300 | 1,435 |
分割・併合履歴 ： [2018-10-29]1株→2株
