6078 (株)バリューHR 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 | 2,417 | 2,427 | 2,395 | 2,409 | 19,700 | 602.25 |
| 2017-12-28 | 2,490 | 2,490 | 2,422 | 2,435 | 29,500 | 608.75 |
| 2017-12-27 | 2,415 | 2,544 | 2,415 | 2,504 | 51,300 | 626 |
| 2017-12-26 | 5,090 | 5,240 | 5,060 | 5,240 | 27,100 | 655 |
| 2017-12-25 | 5,030 | 5,050 | 4,960 | 5,050 | 14,100 | 631.25 |
| 2017-12-22 | 5,070 | 5,080 | 4,950 | 5,030 | 13,100 | 628.75 |
| 2017-12-21 | 4,855 | 5,100 | 4,855 | 5,090 | 15,700 | 636.25 |
| 2017-12-20 | 5,050 | 5,080 | 4,900 | 4,900 | 18,600 | 612.50 |
| 2017-12-19 | 5,300 | 5,300 | 5,050 | 5,050 | 20,700 | 631.25 |
| 2017-12-18 | 5,280 | 5,350 | 5,170 | 5,230 | 20,400 | 653.75 |
| 2017-12-15 | 5,700 | 5,740 | 5,260 | 5,260 | 34,200 | 657.50 |
| 2017-12-14 | 5,370 | 5,730 | 5,370 | 5,730 | 36,000 | 716.25 |
| 2017-12-13 | 5,280 | 5,360 | 5,250 | 5,340 | 11,500 | 667.50 |
| 2017-12-12 | 5,180 | 5,250 | 5,180 | 5,240 | 4,100 | 655 |
| 2017-12-11 | 5,190 | 5,210 | 5,150 | 5,190 | 7,700 | 648.75 |
| 2017-12-08 | 5,160 | 5,270 | 5,150 | 5,190 | 8,400 | 648.75 |
| 2017-12-07 | 5,000 | 5,290 | 5,000 | 5,210 | 11,700 | 651.25 |
| 2017-12-06 | 5,100 | 5,100 | 5,000 | 5,000 | 14,500 | 625 |
| 2017-12-05 | 5,220 | 5,260 | 5,120 | 5,120 | 12,900 | 640 |
| 2017-12-04 | 5,330 | 5,380 | 5,260 | 5,270 | 4,200 | 658.75 |
| 2017-12-01 | 5,250 | 5,350 | 5,250 | 5,330 | 8,200 | 666.25 |
| 2017-11-30 | 5,310 | 5,310 | 5,230 | 5,250 | 8,300 | 656.25 |
| 2017-11-29 | 5,350 | 5,400 | 5,310 | 5,310 | 7,800 | 663.75 |
| 2017-11-28 | 5,420 | 5,430 | 5,330 | 5,330 | 11,000 | 666.25 |
| 2017-11-27 | 5,370 | 5,410 | 5,320 | 5,410 | 6,200 | 676.25 |
| 2017-11-24 | 5,210 | 5,380 | 5,210 | 5,310 | 11,600 | 663.75 |
| 2017-11-22 | 5,420 | 5,470 | 5,210 | 5,260 | 27,700 | 657.50 |
| 2017-11-21 | 5,210 | 5,420 | 5,180 | 5,410 | 24,900 | 676.25 |
| 2017-11-20 | 5,020 | 5,250 | 5,010 | 5,190 | 22,600 | 648.75 |
| 2017-11-17 | 5,000 | 5,270 | 4,965 | 5,020 | 76,500 | 627.50 |
| 2017-11-16 | 4,560 | 4,990 | 4,560 | 4,955 | 54,900 | 619.38 |
| 2017-11-15 | 4,800 | 4,880 | 4,485 | 4,510 | 72,300 | 563.75 |
| 2017-11-14 | 4,470 | 4,895 | 4,395 | 4,705 | 84,200 | 588.13 |
| 2017-11-13 | 4,620 | 4,620 | 4,440 | 4,460 | 14,100 | 557.50 |
| 2017-11-10 | 4,390 | 4,575 | 4,390 | 4,560 | 11,700 | 570 |
| 2017-11-09 | 4,625 | 4,625 | 4,485 | 4,500 | 15,400 | 562.50 |
| 2017-11-08 | 4,595 | 4,615 | 4,560 | 4,605 | 8,500 | 575.63 |
| 2017-11-07 | 4,640 | 4,710 | 4,540 | 4,595 | 13,200 | 574.38 |
| 2017-11-06 | 4,590 | 4,675 | 4,590 | 4,645 | 4,500 | 580.63 |
| 2017-11-02 | 4,695 | 4,700 | 4,570 | 4,580 | 9,200 | 572.50 |
| 2017-11-01 | 4,655 | 4,705 | 4,600 | 4,695 | 8,200 | 586.88 |
| 2017-10-31 | 4,750 | 4,750 | 4,665 | 4,695 | 7,700 | 586.88 |
| 2017-10-30 | 4,740 | 4,760 | 4,545 | 4,760 | 18,000 | 595 |
| 2017-10-27 | 4,460 | 4,730 | 4,435 | 4,670 | 23,400 | 583.75 |
| 2017-10-26 | 4,430 | 4,430 | 4,340 | 4,390 | 6,600 | 548.75 |
| 2017-10-25 | 4,490 | 4,490 | 4,300 | 4,360 | 15,800 | 545 |
| 2017-10-24 | 4,425 | 4,515 | 4,360 | 4,490 | 12,100 | 561.25 |
| 2017-10-23 | 4,470 | 4,470 | 4,390 | 4,435 | 8,500 | 554.38 |
| 2017-10-20 | 4,205 | 4,345 | 4,200 | 4,340 | 8,500 | 542.50 |
| 2017-10-19 | 4,310 | 4,320 | 4,200 | 4,245 | 9,000 | 530.63 |
| 2017-10-18 | 4,425 | 4,490 | 4,280 | 4,350 | 13,700 | 543.75 |
| 2017-10-17 | 4,570 | 4,580 | 4,170 | 4,425 | 31,200 | 553.13 |
| 2017-10-16 | 4,520 | 4,570 | 4,485 | 4,570 | 13,300 | 571.25 |
| 2017-10-13 | 4,350 | 4,445 | 4,350 | 4,410 | 14,400 | 551.25 |
| 2017-10-12 | 4,270 | 4,420 | 4,270 | 4,345 | 19,600 | 543.13 |
| 2017-10-11 | 4,210 | 4,295 | 4,180 | 4,270 | 15,200 | 533.75 |
| 2017-10-10 | 3,940 | 4,215 | 3,940 | 4,145 | 20,500 | 518.13 |
| 2017-10-06 | 4,060 | 4,070 | 3,900 | 3,940 | 12,200 | 492.50 |
| 2017-10-05 | 4,150 | 4,150 | 4,015 | 4,030 | 11,200 | 503.75 |
| 2017-10-04 | 4,220 | 4,220 | 4,080 | 4,090 | 12,100 | 511.25 |
| 2017-10-03 | 4,130 | 4,385 | 4,090 | 4,090 | 23,900 | 511.25 |
| 2017-10-02 | 4,325 | 4,385 | 4,050 | 4,145 | 41,000 | 518.13 |
| 2017-09-29 | 4,690 | 4,790 | 4,255 | 4,295 | 50,400 | 536.88 |
| 2017-09-28 | 4,510 | 4,665 | 4,470 | 4,660 | 36,800 | 582.50 |
| 2017-09-27 | 4,220 | 4,435 | 4,220 | 4,420 | 30,000 | 552.50 |
| 2017-09-26 | 4,150 | 4,285 | 4,150 | 4,285 | 18,800 | 535.63 |
| 2017-09-25 | 4,000 | 4,150 | 4,000 | 4,140 | 21,400 | 517.50 |
| 2017-09-22 | 3,970 | 3,975 | 3,865 | 3,950 | 10,400 | 493.75 |
| 2017-09-21 | 4,000 | 4,000 | 3,940 | 3,950 | 8,700 | 493.75 |
| 2017-09-20 | 3,940 | 3,995 | 3,905 | 3,985 | 8,500 | 498.13 |
| 2017-09-19 | 3,770 | 3,940 | 3,770 | 3,940 | 15,000 | 492.50 |
| 2017-09-15 | 3,665 | 3,700 | 3,640 | 3,700 | 4,000 | 462.50 |
| 2017-09-14 | 3,615 | 3,710 | 3,615 | 3,640 | 10,700 | 455 |
| 2017-09-13 | 3,600 | 3,800 | 3,580 | 3,595 | 19,800 | 449.38 |
| 2017-09-12 | 3,640 | 3,640 | 3,545 | 3,580 | 6,500 | 447.50 |
| 2017-09-11 | 3,440 | 3,595 | 3,440 | 3,590 | 14,200 | 448.75 |
| 2017-09-08 | 3,390 | 3,420 | 3,390 | 3,410 | 5,900 | 426.25 |
| 2017-09-07 | 3,360 | 3,405 | 3,360 | 3,390 | 3,900 | 423.75 |
| 2017-09-06 | 3,260 | 3,350 | 3,260 | 3,335 | 7,200 | 416.88 |
| 2017-09-05 | 3,360 | 3,410 | 3,250 | 3,260 | 10,600 | 407.50 |
| 2017-09-04 | 3,400 | 3,430 | 3,305 | 3,345 | 18,800 | 418.13 |
| 2017-09-01 | 3,390 | 3,450 | 3,360 | 3,445 | 12,700 | 430.63 |
| 2017-08-31 | 3,245 | 3,335 | 3,245 | 3,335 | 7,900 | 416.88 |
| 2017-08-30 | 3,235 | 3,245 | 3,210 | 3,245 | 2,700 | 405.63 |
| 2017-08-29 | 3,220 | 3,240 | 3,220 | 3,235 | 3,500 | 404.38 |
| 2017-08-28 | 3,210 | 3,245 | 3,210 | 3,215 | 3,000 | 401.88 |
| 2017-08-25 | 3,210 | 3,210 | 3,115 | 3,195 | 6,200 | 399.38 |
| 2017-08-24 | 3,200 | 3,255 | 3,195 | 3,210 | 9,500 | 401.25 |
| 2017-08-23 | 3,155 | 3,190 | 3,155 | 3,180 | 4,500 | 397.50 |
| 2017-08-22 | 3,135 | 3,150 | 3,120 | 3,145 | 3,100 | 393.13 |
| 2017-08-21 | 3,130 | 3,135 | 3,110 | 3,115 | 2,600 | 389.38 |
| 2017-08-18 | 3,110 | 3,120 | 3,100 | 3,100 | 3,900 | 387.50 |
| 2017-08-17 | 3,135 | 3,135 | 3,105 | 3,125 | 2,900 | 390.63 |
| 2017-08-16 | 3,065 | 3,145 | 3,050 | 3,140 | 9,800 | 392.50 |
| 2017-08-15 | 3,090 | 3,110 | 3,085 | 3,100 | 7,500 | 387.50 |
| 2017-08-14 | 3,100 | 3,135 | 3,030 | 3,085 | 19,000 | 385.63 |
| 2017-08-10 | 3,060 | 3,100 | 3,045 | 3,090 | 6,300 | 386.25 |
| 2017-08-09 | 3,070 | 3,075 | 3,010 | 3,050 | 5,700 | 381.25 |
| 2017-08-08 | 3,055 | 3,075 | 3,055 | 3,070 | 1,200 | 383.75 |
| 2017-08-07 | 3,065 | 3,085 | 3,035 | 3,055 | 5,900 | 381.88 |
| 2017-08-04 | 3,035 | 3,045 | 3,025 | 3,035 | 2,400 | 379.38 |
| 2017-08-03 | 3,050 | 3,055 | 3,035 | 3,035 | 2,400 | 379.38 |
| 2017-08-02 | 3,050 | 3,085 | 3,030 | 3,065 | 2,700 | 383.13 |
| 2017-08-01 | 3,040 | 3,050 | 3,010 | 3,050 | 7,500 | 381.25 |
| 2017-07-31 | 3,040 | 3,080 | 3,005 | 3,035 | 10,400 | 379.38 |
| 2017-07-28 | 3,100 | 3,100 | 3,025 | 3,040 | 6,300 | 380 |
| 2017-07-27 | 3,085 | 3,105 | 3,080 | 3,080 | 4,100 | 385 |
| 2017-07-26 | 3,105 | 3,105 | 3,040 | 3,050 | 2,800 | 381.25 |
| 2017-07-25 | 3,050 | 3,110 | 3,050 | 3,080 | 4,600 | 385 |
| 2017-07-24 | 3,045 | 3,065 | 3,040 | 3,060 | 2,200 | 382.50 |
| 2017-07-21 | 3,075 | 3,075 | 3,010 | 3,040 | 4,700 | 380 |
| 2017-07-20 | 3,065 | 3,075 | 3,055 | 3,055 | 1,800 | 381.88 |
| 2017-07-19 | 3,065 | 3,065 | 3,040 | 3,045 | 2,100 | 380.63 |
| 2017-07-18 | 3,005 | 3,050 | 3,005 | 3,050 | 3,300 | 381.25 |
| 2017-07-14 | 3,005 | 3,010 | 3,000 | 3,005 | 2,700 | 375.63 |
| 2017-07-13 | 3,025 | 3,025 | 2,996 | 2,996 | 3,600 | 374.50 |
| 2017-07-12 | 3,015 | 3,025 | 3,010 | 3,020 | 1,800 | 377.50 |
| 2017-07-11 | 3,045 | 3,045 | 3,030 | 3,030 | 2,700 | 378.75 |
| 2017-07-10 | 3,040 | 3,040 | 2,999 | 3,030 | 3,900 | 378.75 |
| 2017-07-07 | 3,015 | 3,100 | 3,015 | 3,020 | 6,100 | 377.50 |
| 2017-07-06 | 3,040 | 3,040 | 3,015 | 3,015 | 600 | 376.88 |
| 2017-07-05 | 3,015 | 3,035 | 3,000 | 3,010 | 5,200 | 376.25 |
| 2017-07-04 | 3,040 | 3,050 | 3,010 | 3,010 | 5,900 | 376.25 |
| 2017-07-03 | 3,060 | 3,095 | 3,025 | 3,025 | 4,600 | 378.13 |
| 2017-06-30 | 3,000 | 3,045 | 3,000 | 3,040 | 3,300 | 380 |
| 2017-06-29 | 3,000 | 3,015 | 3,000 | 3,015 | 1,700 | 376.88 |
| 2017-06-28 | 3,010 | 3,025 | 2,999 | 3,000 | 7,600 | 375 |
| 2017-06-27 | 3,140 | 3,170 | 3,000 | 3,055 | 15,400 | 381.88 |
| 2017-06-26 | 3,205 | 3,335 | 3,105 | 3,175 | 11,900 | 396.88 |
| 2017-06-23 | 3,050 | 3,200 | 3,030 | 3,180 | 7,900 | 397.50 |
| 2017-06-22 | 3,020 | 3,040 | 3,010 | 3,025 | 5,100 | 378.13 |
| 2017-06-21 | 2,981 | 3,010 | 2,981 | 3,000 | 4,300 | 375 |
| 2017-06-20 | 2,950 | 2,984 | 2,943 | 2,981 | 3,400 | 372.63 |
| 2017-06-19 | 2,940 | 2,950 | 2,937 | 2,949 | 3,100 | 368.63 |
| 2017-06-16 | 2,927 | 2,938 | 2,927 | 2,937 | 2,300 | 367.13 |
| 2017-06-15 | 2,926 | 2,935 | 2,920 | 2,927 | 2,500 | 365.88 |
| 2017-06-14 | 2,940 | 2,940 | 2,926 | 2,926 | 3,400 | 365.75 |
| 2017-06-13 | 2,903 | 2,936 | 2,903 | 2,925 | 2,800 | 365.63 |
| 2017-06-12 | 2,936 | 2,940 | 2,903 | 2,903 | 4,200 | 362.88 |
| 2017-06-09 | 2,926 | 2,940 | 2,925 | 2,925 | 3,300 | 365.63 |
| 2017-06-08 | 2,940 | 2,950 | 2,937 | 2,938 | 2,700 | 367.25 |
| 2017-06-07 | 2,945 | 2,945 | 2,928 | 2,933 | 1,500 | 366.63 |
| 2017-06-06 | 2,950 | 2,950 | 2,921 | 2,946 | 2,200 | 368.25 |
| 2017-06-05 | 2,922 | 2,962 | 2,922 | 2,954 | 4,400 | 369.25 |
| 2017-06-02 | 2,917 | 2,918 | 2,894 | 2,918 | 3,300 | 364.75 |
| 2017-06-01 | 2,919 | 2,919 | 2,901 | 2,917 | 1,200 | 364.63 |
| 2017-05-31 | 2,900 | 2,912 | 2,881 | 2,895 | 3,000 | 361.88 |
| 2017-05-30 | 2,907 | 2,908 | 2,887 | 2,900 | 4,700 | 362.50 |
| 2017-05-29 | 2,907 | 2,907 | 2,879 | 2,898 | 2,400 | 362.25 |
| 2017-05-26 | 2,910 | 2,910 | 2,863 | 2,863 | 3,000 | 357.88 |
| 2017-05-25 | 2,937 | 2,937 | 2,904 | 2,910 | 2,600 | 363.75 |
| 2017-05-24 | 2,937 | 2,937 | 2,920 | 2,935 | 2,200 | 366.88 |
| 2017-05-23 | 2,860 | 2,922 | 2,856 | 2,908 | 3,900 | 363.50 |
| 2017-05-22 | 2,880 | 2,895 | 2,878 | 2,887 | 2,100 | 360.88 |
| 2017-05-19 | 2,900 | 2,902 | 2,860 | 2,879 | 3,600 | 359.88 |
| 2017-05-18 | 2,873 | 2,906 | 2,872 | 2,896 | 4,100 | 362 |
| 2017-05-17 | 2,950 | 2,959 | 2,908 | 2,909 | 5,700 | 363.63 |
| 2017-05-16 | 3,000 | 3,000 | 2,950 | 2,951 | 5,000 | 368.88 |
| 2017-05-15 | 2,903 | 3,000 | 2,888 | 3,000 | 14,100 | 375 |
| 2017-05-12 | 2,898 | 2,914 | 2,880 | 2,903 | 4,900 | 362.88 |
| 2017-05-11 | 2,933 | 2,933 | 2,890 | 2,898 | 5,900 | 362.25 |
| 2017-05-10 | 2,946 | 2,946 | 2,921 | 2,935 | 5,100 | 366.88 |
| 2017-05-09 | 2,899 | 2,946 | 2,892 | 2,946 | 6,900 | 368.25 |
| 2017-05-08 | 2,840 | 2,895 | 2,840 | 2,855 | 5,700 | 356.88 |
| 2017-05-02 | 2,842 | 2,846 | 2,815 | 2,827 | 7,300 | 353.38 |
| 2017-05-01 | 2,904 | 2,922 | 2,840 | 2,841 | 10,700 | 355.13 |
| 2017-04-28 | 2,891 | 2,963 | 2,872 | 2,912 | 14,400 | 364 |
| 2017-04-27 | 2,868 | 2,982 | 2,859 | 2,897 | 33,800 | 362.13 |
| 2017-04-26 | 2,800 | 2,946 | 2,799 | 2,918 | 20,000 | 364.75 |
| 2017-04-25 | 2,719 | 2,777 | 2,711 | 2,777 | 12,100 | 347.13 |
| 2017-04-24 | 2,721 | 2,721 | 2,690 | 2,718 | 6,200 | 339.75 |
| 2017-04-21 | 2,694 | 2,719 | 2,692 | 2,713 | 8,800 | 339.13 |
| 2017-04-20 | 2,662 | 2,694 | 2,662 | 2,692 | 3,000 | 336.50 |
| 2017-04-19 | 2,662 | 2,694 | 2,662 | 2,662 | 4,500 | 332.75 |
| 2017-04-18 | 2,650 | 2,666 | 2,650 | 2,662 | 4,100 | 332.75 |
| 2017-04-17 | 2,658 | 2,659 | 2,609 | 2,650 | 3,300 | 331.25 |
| 2017-04-14 | 2,587 | 2,700 | 2,587 | 2,608 | 7,300 | 326 |
| 2017-04-13 | 2,602 | 2,654 | 2,571 | 2,614 | 9,500 | 326.75 |
| 2017-04-12 | 2,611 | 2,634 | 2,611 | 2,619 | 6,700 | 327.38 |
| 2017-04-11 | 2,666 | 2,670 | 2,634 | 2,640 | 4,700 | 330 |
| 2017-04-10 | 2,620 | 2,700 | 2,620 | 2,671 | 6,800 | 333.88 |
| 2017-04-07 | 2,616 | 2,625 | 2,610 | 2,616 | 6,000 | 327 |
| 2017-04-06 | 2,686 | 2,689 | 2,613 | 2,616 | 7,300 | 327 |
| 2017-04-05 | 2,695 | 2,695 | 2,665 | 2,686 | 3,800 | 335.75 |
| 2017-04-04 | 2,707 | 2,710 | 2,615 | 2,662 | 9,600 | 332.75 |
| 2017-04-03 | 2,720 | 2,720 | 2,695 | 2,707 | 4,800 | 338.38 |
| 2017-03-31 | 2,730 | 2,730 | 2,694 | 2,694 | 4,000 | 336.75 |
| 2017-03-30 | 2,669 | 2,710 | 2,669 | 2,710 | 5,300 | 338.75 |
| 2017-03-29 | 2,656 | 2,669 | 2,649 | 2,669 | 2,100 | 333.63 |
| 2017-03-28 | 2,617 | 2,660 | 2,604 | 2,660 | 9,600 | 332.50 |
| 2017-03-27 | 2,653 | 2,669 | 2,615 | 2,617 | 5,700 | 327.13 |
| 2017-03-24 | 2,650 | 2,684 | 2,642 | 2,653 | 2,700 | 331.63 |
| 2017-03-23 | 2,625 | 2,654 | 2,619 | 2,632 | 3,500 | 329 |
| 2017-03-22 | 2,659 | 2,663 | 2,606 | 2,619 | 5,400 | 327.38 |
| 2017-03-21 | 2,642 | 2,668 | 2,642 | 2,659 | 3,700 | 332.38 |
| 2017-03-17 | 2,617 | 2,648 | 2,617 | 2,642 | 6,200 | 330.25 |
| 2017-03-16 | 2,623 | 2,647 | 2,575 | 2,617 | 8,500 | 327.13 |
| 2017-03-15 | 2,660 | 2,668 | 2,611 | 2,622 | 6,600 | 327.75 |
| 2017-03-14 | 2,629 | 2,679 | 2,629 | 2,643 | 3,300 | 330.38 |
| 2017-03-13 | 2,700 | 2,700 | 2,626 | 2,629 | 7,300 | 328.63 |
| 2017-03-10 | 2,700 | 2,714 | 2,690 | 2,695 | 8,400 | 336.88 |
| 2017-03-09 | 2,690 | 2,703 | 2,689 | 2,690 | 4,700 | 336.25 |
| 2017-03-08 | 2,685 | 2,700 | 2,600 | 2,690 | 10,600 | 336.25 |
| 2017-03-07 | 2,686 | 2,695 | 2,666 | 2,684 | 7,300 | 335.50 |
| 2017-03-06 | 2,611 | 2,731 | 2,611 | 2,685 | 13,400 | 335.63 |
| 2017-03-03 | 2,616 | 2,626 | 2,608 | 2,611 | 5,800 | 326.38 |
| 2017-03-02 | 2,601 | 2,624 | 2,600 | 2,606 | 6,700 | 325.75 |
| 2017-03-01 | 2,572 | 2,600 | 2,572 | 2,586 | 5,000 | 323.25 |
| 2017-02-28 | 2,569 | 2,597 | 2,568 | 2,568 | 6,900 | 321 |
| 2017-02-27 | 2,576 | 2,579 | 2,560 | 2,574 | 2,800 | 321.75 |
| 2017-02-24 | 2,568 | 2,589 | 2,568 | 2,583 | 5,700 | 322.88 |
| 2017-02-23 | 2,556 | 2,574 | 2,556 | 2,569 | 6,400 | 321.13 |
| 2017-02-22 | 2,572 | 2,572 | 2,564 | 2,566 | 3,400 | 320.75 |
| 2017-02-21 | 2,560 | 2,573 | 2,560 | 2,572 | 6,900 | 321.50 |
| 2017-02-20 | 2,545 | 2,574 | 2,543 | 2,572 | 9,500 | 321.50 |
| 2017-02-17 | 2,455 | 2,546 | 2,455 | 2,540 | 7,400 | 317.50 |
| 2017-02-16 | 2,480 | 2,527 | 2,467 | 2,467 | 6,500 | 308.38 |
| 2017-02-15 | 2,543 | 2,543 | 2,487 | 2,490 | 9,800 | 311.25 |
| 2017-02-14 | 2,514 | 2,558 | 2,504 | 2,543 | 19,700 | 317.88 |
| 2017-02-13 | 2,548 | 2,557 | 2,525 | 2,526 | 14,900 | 315.75 |
| 2017-02-10 | 2,587 | 2,587 | 2,540 | 2,563 | 11,400 | 320.38 |
| 2017-02-09 | 2,548 | 2,607 | 2,533 | 2,540 | 19,400 | 317.50 |
| 2017-02-08 | 2,479 | 2,548 | 2,479 | 2,538 | 10,400 | 317.25 |
| 2017-02-07 | 2,500 | 2,512 | 2,481 | 2,510 | 6,800 | 313.75 |
| 2017-02-06 | 2,513 | 2,515 | 2,462 | 2,498 | 14,900 | 312.25 |
| 2017-02-03 | 2,500 | 2,509 | 2,461 | 2,463 | 11,800 | 307.88 |
| 2017-02-02 | 2,445 | 2,552 | 2,431 | 2,498 | 41,200 | 312.25 |
| 2017-02-01 | 2,317 | 2,378 | 2,317 | 2,374 | 24,300 | 296.75 |
| 2017-01-31 | 2,254 | 2,370 | 2,254 | 2,349 | 36,500 | 293.63 |
| 2017-01-30 | 2,310 | 2,326 | 2,253 | 2,253 | 114,200 | 281.63 |
| 2017-01-27 | 2,270 | 2,355 | 2,270 | 2,320 | 24,000 | 290 |
| 2017-01-26 | 2,314 | 2,314 | 2,249 | 2,257 | 26,300 | 282.13 |
| 2017-01-25 | 2,348 | 2,363 | 2,313 | 2,313 | 13,200 | 289.13 |
| 2017-01-24 | 2,382 | 2,382 | 2,323 | 2,334 | 15,000 | 291.75 |
| 2017-01-23 | 2,408 | 2,413 | 2,391 | 2,393 | 9,600 | 299.13 |
| 2017-01-20 | 2,420 | 2,422 | 2,411 | 2,413 | 3,500 | 301.63 |
| 2017-01-19 | 2,430 | 2,437 | 2,410 | 2,437 | 9,100 | 304.63 |
| 2017-01-18 | 2,430 | 2,450 | 2,409 | 2,430 | 15,500 | 303.75 |
| 2017-01-17 | 2,437 | 2,454 | 2,430 | 2,430 | 15,800 | 303.75 |
| 2017-01-16 | 2,452 | 2,494 | 2,440 | 2,443 | 9,400 | 305.38 |
| 2017-01-13 | 2,458 | 2,494 | 2,435 | 2,451 | 7,500 | 306.38 |
| 2017-01-12 | 2,470 | 2,542 | 2,438 | 2,458 | 25,200 | 307.25 |
| 2017-01-11 | 2,549 | 2,549 | 2,412 | 2,449 | 30,900 | 306.13 |
| 2017-01-10 | 2,655 | 2,655 | 2,542 | 2,550 | 16,400 | 318.75 |
| 2017-01-06 | 2,675 | 2,690 | 2,653 | 2,653 | 12,800 | 331.63 |
| 2017-01-05 | 2,682 | 2,694 | 2,642 | 2,688 | 14,300 | 336 |
| 2017-01-04 | 2,699 | 2,699 | 2,663 | 2,682 | 7,500 | 335.25 |
分割・併合履歴 ： [2022-03-30]1株→2株 [2020-03-30]1株→2株 [2017-12-27]1株→2株 [2014-08-27]1株→2株