6094 (株)フリークアウト・ホールディングス 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 | 2,613 | 2,684 | 2,590 | 2,669 | 51,600 | 2,669 |
| 2017-12-28 | 2,645 | 2,700 | 2,620 | 2,663 | 116,700 | 2,663 |
| 2017-12-27 | 2,542 | 2,652 | 2,542 | 2,599 | 75,400 | 2,599 |
| 2017-12-26 | 2,582 | 2,650 | 2,515 | 2,555 | 95,600 | 2,555 |
| 2017-12-25 | 2,619 | 2,619 | 2,546 | 2,598 | 129,600 | 2,598 |
| 2017-12-22 | 2,670 | 2,695 | 2,623 | 2,624 | 56,200 | 2,624 |
| 2017-12-21 | 2,646 | 2,675 | 2,559 | 2,658 | 125,800 | 2,658 |
| 2017-12-20 | 2,686 | 2,747 | 2,611 | 2,623 | 110,100 | 2,623 |
| 2017-12-19 | 2,910 | 2,920 | 2,616 | 2,676 | 368,000 | 2,676 |
| 2017-12-18 | 2,969 | 3,150 | 2,851 | 2,933 | 272,300 | 2,933 |
| 2017-12-15 | 2,750 | 3,010 | 2,740 | 2,985 | 331,600 | 2,985 |
| 2017-12-14 | 2,600 | 2,764 | 2,600 | 2,764 | 332,300 | 2,764 |
| 2017-12-13 | 2,570 | 2,629 | 2,560 | 2,584 | 94,900 | 2,584 |
| 2017-12-12 | 2,534 | 2,612 | 2,534 | 2,572 | 92,600 | 2,572 |
| 2017-12-11 | 2,480 | 2,597 | 2,480 | 2,525 | 125,600 | 2,525 |
| 2017-12-08 | 2,499 | 2,499 | 2,470 | 2,479 | 43,500 | 2,479 |
| 2017-12-07 | 2,505 | 2,515 | 2,468 | 2,471 | 80,400 | 2,471 |
| 2017-12-06 | 2,457 | 2,535 | 2,457 | 2,500 | 74,100 | 2,500 |
| 2017-12-05 | 2,499 | 2,511 | 2,454 | 2,465 | 133,100 | 2,465 |
| 2017-12-04 | 2,560 | 2,584 | 2,495 | 2,510 | 105,700 | 2,510 |
| 2017-12-01 | 2,545 | 2,619 | 2,526 | 2,560 | 130,300 | 2,560 |
| 2017-11-30 | 2,481 | 2,580 | 2,442 | 2,555 | 238,800 | 2,555 |
| 2017-11-29 | 2,537 | 2,550 | 2,467 | 2,492 | 145,100 | 2,492 |
| 2017-11-28 | 2,522 | 2,529 | 2,483 | 2,507 | 236,100 | 2,507 |
| 2017-11-27 | 2,566 | 2,623 | 2,538 | 2,547 | 197,200 | 2,547 |
| 2017-11-24 | 2,560 | 2,602 | 2,550 | 2,566 | 167,700 | 2,566 |
| 2017-11-22 | 2,620 | 2,665 | 2,565 | 2,570 | 249,800 | 2,570 |
| 2017-11-21 | 2,604 | 2,646 | 2,576 | 2,623 | 267,400 | 2,623 |
| 2017-11-20 | 2,510 | 2,629 | 2,472 | 2,620 | 332,900 | 2,620 |
| 2017-11-17 | 2,539 | 2,544 | 2,460 | 2,483 | 314,100 | 2,483 |
| 2017-11-16 | 2,544 | 2,559 | 2,450 | 2,489 | 380,300 | 2,489 |
| 2017-11-15 | 2,638 | 2,654 | 2,444 | 2,494 | 569,900 | 2,494 |
| 2017-11-13 | 3,235 | 3,235 | 3,235 | 3,235 | 13,900 | 3,235 |
| 2017-11-10 | 3,910 | 4,030 | 3,885 | 3,935 | 90,900 | 3,935 |
| 2017-11-09 | 3,985 | 4,025 | 3,905 | 3,965 | 116,700 | 3,965 |
| 2017-11-08 | 4,210 | 4,210 | 3,935 | 4,050 | 223,100 | 4,050 |
| 2017-11-07 | 4,100 | 4,210 | 4,070 | 4,210 | 92,600 | 4,210 |
| 2017-11-06 | 4,145 | 4,170 | 4,055 | 4,095 | 126,700 | 4,095 |
| 2017-11-02 | 4,190 | 4,195 | 4,120 | 4,150 | 85,900 | 4,150 |
| 2017-11-01 | 4,100 | 4,260 | 4,100 | 4,155 | 131,900 | 4,155 |
| 2017-10-31 | 4,130 | 4,160 | 4,075 | 4,150 | 113,300 | 4,150 |
| 2017-10-30 | 4,120 | 4,170 | 4,120 | 4,150 | 129,200 | 4,150 |
| 2017-10-27 | 4,020 | 4,130 | 3,970 | 4,120 | 300,900 | 4,120 |
| 2017-10-26 | 3,795 | 4,350 | 3,795 | 4,035 | 578,500 | 4,035 |
| 2017-10-25 | 3,595 | 3,675 | 3,570 | 3,655 | 91,500 | 3,655 |
| 2017-10-24 | 3,570 | 3,570 | 3,470 | 3,570 | 61,600 | 3,570 |
| 2017-10-23 | 3,620 | 3,630 | 3,400 | 3,540 | 165,000 | 3,540 |
| 2017-10-20 | 3,715 | 3,730 | 3,580 | 3,615 | 132,700 | 3,615 |
| 2017-10-19 | 3,680 | 3,680 | 3,635 | 3,665 | 36,700 | 3,665 |
| 2017-10-18 | 3,650 | 3,680 | 3,635 | 3,680 | 51,300 | 3,680 |
| 2017-10-17 | 3,685 | 3,730 | 3,660 | 3,685 | 60,100 | 3,685 |
| 2017-10-16 | 3,705 | 3,745 | 3,670 | 3,685 | 61,100 | 3,685 |
| 2017-10-13 | 3,770 | 3,770 | 3,655 | 3,680 | 92,800 | 3,680 |
| 2017-10-12 | 3,690 | 3,770 | 3,685 | 3,770 | 48,900 | 3,770 |
| 2017-10-11 | 3,735 | 3,785 | 3,650 | 3,690 | 163,500 | 3,690 |
| 2017-10-10 | 3,800 | 3,820 | 3,700 | 3,795 | 142,900 | 3,795 |
| 2017-10-06 | 3,890 | 3,895 | 3,760 | 3,800 | 113,400 | 3,800 |
| 2017-10-05 | 3,970 | 3,995 | 3,880 | 3,880 | 68,100 | 3,880 |
| 2017-10-04 | 3,985 | 4,000 | 3,940 | 3,970 | 61,200 | 3,970 |
| 2017-10-03 | 3,990 | 4,000 | 3,920 | 3,980 | 93,700 | 3,980 |
| 2017-10-02 | 4,020 | 4,030 | 3,945 | 3,990 | 83,600 | 3,990 |
| 2017-09-29 | 3,935 | 4,030 | 3,905 | 3,965 | 118,400 | 3,965 |
| 2017-09-28 | 3,870 | 3,935 | 3,850 | 3,935 | 90,400 | 3,935 |
| 2017-09-27 | 3,810 | 3,870 | 3,795 | 3,855 | 50,900 | 3,855 |
| 2017-09-26 | 3,800 | 3,835 | 3,760 | 3,795 | 76,600 | 3,795 |
| 2017-09-25 | 3,970 | 3,975 | 3,850 | 3,860 | 69,800 | 3,860 |
| 2017-09-22 | 3,850 | 3,930 | 3,820 | 3,900 | 85,200 | 3,900 |
| 2017-09-21 | 3,780 | 3,895 | 3,765 | 3,895 | 89,300 | 3,895 |
| 2017-09-20 | 3,840 | 3,840 | 3,775 | 3,790 | 78,900 | 3,790 |
| 2017-09-19 | 3,820 | 3,965 | 3,790 | 3,860 | 202,200 | 3,860 |
| 2017-09-15 | 3,815 | 3,905 | 3,810 | 3,890 | 45,700 | 3,890 |
| 2017-09-14 | 3,890 | 3,945 | 3,825 | 3,860 | 109,100 | 3,860 |
| 2017-09-13 | 4,030 | 4,030 | 3,845 | 3,850 | 218,800 | 3,850 |
| 2017-09-12 | 3,980 | 4,040 | 3,970 | 4,025 | 70,000 | 4,025 |
| 2017-09-11 | 3,760 | 3,945 | 3,760 | 3,900 | 82,200 | 3,900 |
| 2017-09-08 | 3,730 | 3,845 | 3,730 | 3,755 | 79,000 | 3,755 |
| 2017-09-07 | 3,885 | 3,905 | 3,725 | 3,760 | 77,700 | 3,760 |
| 2017-09-06 | 3,640 | 3,810 | 3,540 | 3,760 | 181,400 | 3,760 |
| 2017-09-05 | 4,070 | 4,080 | 3,655 | 3,655 | 263,700 | 3,655 |
| 2017-09-04 | 4,205 | 4,220 | 4,035 | 4,065 | 116,200 | 4,065 |
| 2017-09-01 | 3,960 | 4,200 | 3,945 | 4,200 | 160,200 | 4,200 |
| 2017-08-31 | 3,920 | 3,980 | 3,900 | 3,945 | 68,800 | 3,945 |
| 2017-08-30 | 3,805 | 3,905 | 3,805 | 3,905 | 40,900 | 3,905 |
| 2017-08-29 | 3,755 | 3,835 | 3,755 | 3,820 | 37,200 | 3,820 |
| 2017-08-28 | 3,810 | 3,875 | 3,790 | 3,825 | 33,300 | 3,825 |
| 2017-08-25 | 3,920 | 3,920 | 3,805 | 3,830 | 39,900 | 3,830 |
| 2017-08-24 | 3,890 | 3,890 | 3,795 | 3,855 | 63,300 | 3,855 |
| 2017-08-23 | 4,000 | 4,020 | 3,900 | 3,905 | 45,300 | 3,905 |
| 2017-08-22 | 3,825 | 3,925 | 3,825 | 3,920 | 61,600 | 3,920 |
| 2017-08-21 | 3,960 | 4,010 | 3,840 | 3,865 | 80,400 | 3,865 |
| 2017-08-18 | 4,005 | 4,065 | 3,960 | 3,960 | 117,900 | 3,960 |
| 2017-08-17 | 3,950 | 4,130 | 3,915 | 4,095 | 172,700 | 4,095 |
| 2017-08-16 | 3,950 | 3,950 | 3,865 | 3,910 | 79,600 | 3,910 |
| 2017-08-15 | 3,875 | 3,905 | 3,785 | 3,880 | 104,100 | 3,880 |
| 2017-08-14 | 3,760 | 3,900 | 3,700 | 3,825 | 126,300 | 3,825 |
| 2017-08-10 | 3,675 | 3,880 | 3,665 | 3,830 | 199,800 | 3,830 |
| 2017-08-09 | 3,710 | 3,710 | 3,585 | 3,605 | 91,800 | 3,605 |
| 2017-08-08 | 3,680 | 3,730 | 3,615 | 3,710 | 80,400 | 3,710 |
| 2017-08-07 | 3,825 | 3,825 | 3,645 | 3,665 | 92,000 | 3,665 |
| 2017-08-04 | 3,700 | 3,780 | 3,640 | 3,770 | 116,100 | 3,770 |
| 2017-08-03 | 3,870 | 3,870 | 3,625 | 3,720 | 179,200 | 3,720 |
| 2017-08-02 | 3,735 | 3,835 | 3,675 | 3,830 | 315,400 | 3,830 |
| 2017-08-01 | 4,035 | 4,040 | 3,530 | 3,575 | 732,400 | 3,575 |
| 2017-07-31 | 4,195 | 4,195 | 4,010 | 4,105 | 201,900 | 4,105 |
| 2017-07-28 | 4,430 | 4,430 | 4,160 | 4,190 | 168,800 | 4,190 |
| 2017-07-27 | 4,580 | 4,580 | 4,425 | 4,440 | 228,200 | 4,440 |
| 2017-07-26 | 4,215 | 4,435 | 4,090 | 4,400 | 234,500 | 4,400 |
| 2017-07-25 | 4,180 | 4,255 | 4,155 | 4,170 | 82,400 | 4,170 |
| 2017-07-24 | 4,165 | 4,170 | 4,075 | 4,155 | 47,600 | 4,155 |
| 2017-07-21 | 4,090 | 4,120 | 4,050 | 4,110 | 46,300 | 4,110 |
| 2017-07-20 | 4,100 | 4,170 | 4,050 | 4,080 | 78,600 | 4,080 |
| 2017-07-19 | 4,165 | 4,195 | 4,080 | 4,115 | 84,100 | 4,115 |
| 2017-07-18 | 4,235 | 4,240 | 4,135 | 4,165 | 110,400 | 4,165 |
| 2017-07-14 | 4,110 | 4,210 | 4,080 | 4,165 | 88,800 | 4,165 |
| 2017-07-13 | 4,160 | 4,305 | 4,085 | 4,125 | 146,200 | 4,125 |
| 2017-07-12 | 4,170 | 4,265 | 4,125 | 4,155 | 137,300 | 4,155 |
| 2017-07-11 | 4,210 | 4,210 | 4,095 | 4,165 | 86,400 | 4,165 |
| 2017-07-10 | 4,140 | 4,200 | 4,110 | 4,170 | 73,700 | 4,170 |
| 2017-07-07 | 4,130 | 4,135 | 4,005 | 4,105 | 89,700 | 4,105 |
| 2017-07-06 | 4,150 | 4,215 | 4,100 | 4,150 | 129,300 | 4,150 |
| 2017-07-05 | 4,000 | 4,110 | 3,960 | 4,080 | 116,000 | 4,080 |
| 2017-07-04 | 4,100 | 4,130 | 3,965 | 4,015 | 178,900 | 4,015 |
| 2017-07-03 | 4,185 | 4,215 | 4,025 | 4,100 | 150,300 | 4,100 |
| 2017-06-30 | 4,205 | 4,260 | 4,135 | 4,195 | 188,600 | 4,195 |
| 2017-06-29 | 4,330 | 4,430 | 4,300 | 4,405 | 107,800 | 4,405 |
| 2017-06-28 | 4,475 | 4,475 | 4,245 | 4,330 | 137,200 | 4,330 |
| 2017-06-27 | 4,435 | 4,480 | 4,345 | 4,480 | 109,200 | 4,480 |
| 2017-06-26 | 4,405 | 4,520 | 4,330 | 4,385 | 215,100 | 4,385 |
| 2017-06-23 | 4,370 | 4,405 | 4,240 | 4,345 | 285,800 | 4,345 |
| 2017-06-22 | 4,700 | 4,725 | 4,385 | 4,385 | 318,800 | 4,385 |
| 2017-06-21 | 4,575 | 4,760 | 4,560 | 4,685 | 151,400 | 4,685 |
| 2017-06-20 | 4,465 | 4,645 | 4,410 | 4,615 | 150,700 | 4,615 |
| 2017-06-19 | 4,340 | 4,475 | 4,315 | 4,455 | 167,400 | 4,455 |
| 2017-06-16 | 4,425 | 4,455 | 4,205 | 4,265 | 167,700 | 4,265 |
| 2017-06-15 | 4,310 | 4,545 | 4,310 | 4,425 | 200,500 | 4,425 |
| 2017-06-14 | 4,305 | 4,340 | 4,210 | 4,305 | 108,600 | 4,305 |
| 2017-06-13 | 4,270 | 4,450 | 4,125 | 4,130 | 238,000 | 4,130 |
| 2017-06-12 | 4,045 | 4,235 | 3,905 | 4,200 | 206,900 | 4,200 |
| 2017-06-09 | 4,020 | 4,065 | 3,955 | 3,975 | 79,500 | 3,975 |
| 2017-06-08 | 4,065 | 4,100 | 3,975 | 3,990 | 80,700 | 3,990 |
| 2017-06-07 | 4,045 | 4,045 | 3,900 | 4,010 | 99,400 | 4,010 |
| 2017-06-06 | 4,080 | 4,150 | 4,000 | 4,075 | 133,700 | 4,075 |
| 2017-06-05 | 3,920 | 4,140 | 3,920 | 4,100 | 202,600 | 4,100 |
| 2017-06-02 | 4,030 | 4,070 | 3,855 | 3,890 | 158,900 | 3,890 |
| 2017-06-01 | 3,955 | 4,000 | 3,890 | 3,965 | 150,100 | 3,965 |
| 2017-05-31 | 3,800 | 3,915 | 3,760 | 3,875 | 114,000 | 3,875 |
| 2017-05-30 | 3,800 | 3,875 | 3,740 | 3,800 | 105,900 | 3,800 |
| 2017-05-29 | 3,775 | 3,860 | 3,660 | 3,800 | 157,300 | 3,800 |
| 2017-05-26 | 3,585 | 3,740 | 3,570 | 3,700 | 163,600 | 3,700 |
| 2017-05-25 | 3,670 | 3,755 | 3,555 | 3,585 | 210,300 | 3,585 |
| 2017-05-24 | 3,540 | 3,660 | 3,465 | 3,615 | 214,900 | 3,615 |
| 2017-05-23 | 3,475 | 3,615 | 3,440 | 3,440 | 211,400 | 3,440 |
| 2017-05-22 | 3,280 | 3,480 | 3,280 | 3,415 | 186,100 | 3,415 |
| 2017-05-19 | 3,360 | 3,400 | 3,285 | 3,295 | 100,800 | 3,295 |
| 2017-05-18 | 3,245 | 3,390 | 3,245 | 3,305 | 71,500 | 3,305 |
| 2017-05-17 | 3,245 | 3,355 | 3,205 | 3,345 | 130,800 | 3,345 |
| 2017-05-16 | 3,205 | 3,255 | 3,120 | 3,210 | 135,900 | 3,210 |
| 2017-05-15 | 3,255 | 3,270 | 3,185 | 3,205 | 129,900 | 3,205 |
| 2017-05-12 | 3,285 | 3,340 | 3,230 | 3,270 | 142,000 | 3,270 |
| 2017-05-11 | 3,410 | 3,420 | 3,270 | 3,310 | 118,400 | 3,310 |
| 2017-05-10 | 3,475 | 3,680 | 3,250 | 3,420 | 569,900 | 3,420 |
| 2017-05-09 | 3,340 | 3,440 | 3,230 | 3,420 | 169,600 | 3,420 |
| 2017-05-08 | 3,330 | 3,385 | 3,245 | 3,320 | 117,000 | 3,320 |
| 2017-05-02 | 3,395 | 3,410 | 3,330 | 3,350 | 77,900 | 3,350 |
| 2017-05-01 | 3,355 | 3,415 | 3,325 | 3,385 | 42,900 | 3,385 |
| 2017-04-28 | 3,450 | 3,475 | 3,350 | 3,350 | 97,600 | 3,350 |
| 2017-04-27 | 3,300 | 3,450 | 3,290 | 3,450 | 201,300 | 3,450 |
| 2017-04-26 | 3,165 | 3,300 | 3,165 | 3,275 | 51,500 | 3,275 |
| 2017-04-25 | 3,090 | 3,170 | 3,080 | 3,140 | 32,300 | 3,140 |
| 2017-04-24 | 3,145 | 3,215 | 3,090 | 3,090 | 24,400 | 3,090 |
| 2017-04-21 | 3,220 | 3,235 | 3,160 | 3,165 | 20,100 | 3,165 |
| 2017-04-20 | 3,210 | 3,315 | 3,200 | 3,220 | 84,200 | 3,220 |
| 2017-04-19 | 3,195 | 3,300 | 3,150 | 3,210 | 83,100 | 3,210 |
| 2017-04-18 | 3,090 | 3,280 | 3,090 | 3,265 | 160,000 | 3,265 |
| 2017-04-17 | 2,925 | 3,050 | 2,911 | 3,020 | 99,000 | 3,020 |
| 2017-04-14 | 2,955 | 3,020 | 2,852 | 2,852 | 146,100 | 2,852 |
| 2017-04-13 | 2,910 | 3,030 | 2,903 | 2,960 | 70,900 | 2,960 |
| 2017-04-12 | 3,000 | 3,140 | 2,872 | 2,960 | 169,200 | 2,960 |
| 2017-04-11 | 3,150 | 3,220 | 3,000 | 3,105 | 85,600 | 3,105 |
| 2017-04-10 | 3,015 | 3,180 | 2,965 | 3,115 | 85,200 | 3,115 |
| 2017-04-07 | 2,886 | 2,975 | 2,869 | 2,963 | 71,600 | 2,963 |
| 2017-04-06 | 2,977 | 3,000 | 2,836 | 2,836 | 121,100 | 2,836 |
| 2017-04-05 | 3,055 | 3,080 | 2,967 | 3,035 | 105,000 | 3,035 |
| 2017-04-04 | 3,260 | 3,300 | 2,892 | 3,055 | 118,000 | 3,055 |
| 2017-04-03 | 3,350 | 3,390 | 3,250 | 3,310 | 88,800 | 3,310 |
| 2017-03-31 | 3,195 | 3,380 | 3,195 | 3,295 | 111,900 | 3,295 |
| 2017-03-30 | 3,235 | 3,280 | 3,090 | 3,210 | 93,500 | 3,210 |
| 2017-03-29 | 3,190 | 3,240 | 3,160 | 3,235 | 59,200 | 3,235 |
| 2017-03-28 | 3,215 | 3,250 | 3,080 | 3,170 | 114,400 | 3,170 |
| 2017-03-27 | 3,100 | 3,220 | 3,065 | 3,185 | 220,600 | 3,185 |
| 2017-03-24 | 2,960 | 3,095 | 2,960 | 3,050 | 172,500 | 3,050 |
| 2017-03-23 | 2,900 | 2,980 | 2,870 | 2,929 | 161,200 | 2,929 |
| 2017-03-22 | 2,800 | 2,936 | 2,789 | 2,848 | 193,700 | 2,848 |
| 2017-03-21 | 2,656 | 2,749 | 2,651 | 2,745 | 37,200 | 2,745 |
| 2017-03-17 | 2,701 | 2,721 | 2,655 | 2,677 | 68,400 | 2,677 |
| 2017-03-16 | 2,720 | 2,763 | 2,700 | 2,720 | 71,300 | 2,720 |
| 2017-03-15 | 2,760 | 2,798 | 2,720 | 2,720 | 104,800 | 2,720 |
| 2017-03-14 | 2,785 | 2,817 | 2,748 | 2,766 | 103,500 | 2,766 |
| 2017-03-13 | 2,820 | 2,841 | 2,785 | 2,786 | 86,000 | 2,786 |
| 2017-03-10 | 2,799 | 2,831 | 2,759 | 2,787 | 99,200 | 2,787 |
| 2017-03-09 | 2,755 | 2,870 | 2,747 | 2,755 | 80,600 | 2,755 |
| 2017-03-08 | 2,740 | 2,781 | 2,708 | 2,772 | 62,200 | 2,772 |
| 2017-03-07 | 2,780 | 2,797 | 2,750 | 2,750 | 47,400 | 2,750 |
| 2017-03-06 | 2,790 | 2,804 | 2,752 | 2,770 | 87,000 | 2,770 |
| 2017-03-03 | 2,790 | 2,825 | 2,780 | 2,788 | 85,600 | 2,788 |
| 2017-03-02 | 2,820 | 2,850 | 2,785 | 2,795 | 115,400 | 2,795 |
| 2017-03-01 | 2,857 | 2,878 | 2,782 | 2,816 | 151,500 | 2,816 |
| 2017-02-28 | 2,864 | 2,919 | 2,847 | 2,872 | 66,900 | 2,872 |
| 2017-02-27 | 2,814 | 2,922 | 2,800 | 2,855 | 138,200 | 2,855 |
| 2017-02-24 | 2,781 | 2,821 | 2,691 | 2,820 | 207,700 | 2,820 |
| 2017-02-23 | 2,833 | 2,863 | 2,751 | 2,814 | 150,500 | 2,814 |
| 2017-02-22 | 2,929 | 2,933 | 2,810 | 2,830 | 107,600 | 2,830 |
| 2017-02-21 | 3,000 | 3,000 | 2,917 | 2,929 | 57,200 | 2,929 |
| 2017-02-20 | 3,000 | 3,025 | 2,956 | 2,984 | 70,700 | 2,984 |
| 2017-02-17 | 2,954 | 3,010 | 2,916 | 2,995 | 68,500 | 2,995 |
| 2017-02-16 | 2,996 | 3,020 | 2,981 | 2,985 | 64,300 | 2,985 |
| 2017-02-15 | 3,070 | 3,070 | 2,984 | 3,020 | 57,200 | 3,020 |
| 2017-02-14 | 3,100 | 3,110 | 3,035 | 3,040 | 59,200 | 3,040 |
| 2017-02-13 | 3,025 | 3,090 | 3,010 | 3,075 | 77,200 | 3,075 |
| 2017-02-10 | 3,015 | 3,070 | 2,985 | 3,000 | 105,800 | 3,000 |
| 2017-02-09 | 3,130 | 3,130 | 3,025 | 3,035 | 67,800 | 3,035 |
| 2017-02-08 | 3,160 | 3,200 | 3,075 | 3,130 | 59,700 | 3,130 |
| 2017-02-07 | 3,230 | 3,230 | 3,150 | 3,160 | 112,300 | 3,160 |
| 2017-02-06 | 3,165 | 3,260 | 3,130 | 3,175 | 231,200 | 3,175 |
| 2017-02-03 | 3,360 | 3,390 | 3,115 | 3,155 | 521,800 | 3,155 |
| 2017-02-02 | 3,085 | 3,125 | 2,910 | 2,970 | 139,900 | 2,970 |
| 2017-02-01 | 3,005 | 3,090 | 3,000 | 3,075 | 74,800 | 3,075 |
| 2017-01-31 | 3,090 | 3,090 | 3,005 | 3,025 | 61,200 | 3,025 |
| 2017-01-30 | 3,010 | 3,080 | 2,984 | 3,055 | 81,300 | 3,055 |
| 2017-01-27 | 2,981 | 3,015 | 2,859 | 2,967 | 191,600 | 2,967 |
| 2017-01-26 | 3,205 | 3,210 | 3,020 | 3,035 | 210,300 | 3,035 |
| 2017-01-25 | 3,310 | 3,335 | 3,160 | 3,275 | 83,500 | 3,275 |
| 2017-01-24 | 3,355 | 3,355 | 3,255 | 3,275 | 29,500 | 3,275 |
| 2017-01-23 | 3,200 | 3,340 | 3,200 | 3,285 | 41,400 | 3,285 |
| 2017-01-20 | 3,240 | 3,280 | 3,195 | 3,195 | 32,200 | 3,195 |
| 2017-01-19 | 3,430 | 3,455 | 3,255 | 3,255 | 118,100 | 3,255 |
| 2017-01-18 | 3,455 | 3,540 | 3,355 | 3,505 | 127,900 | 3,505 |
| 2017-01-17 | 3,300 | 3,435 | 3,275 | 3,410 | 94,000 | 3,410 |
| 2017-01-16 | 3,275 | 3,360 | 3,270 | 3,270 | 44,000 | 3,270 |
| 2017-01-13 | 3,215 | 3,300 | 3,205 | 3,275 | 35,400 | 3,275 |
| 2017-01-12 | 3,290 | 3,355 | 3,255 | 3,260 | 53,000 | 3,260 |
| 2017-01-11 | 3,470 | 3,495 | 3,285 | 3,285 | 99,800 | 3,285 |
| 2017-01-10 | 3,425 | 3,605 | 3,420 | 3,490 | 102,400 | 3,490 |
| 2017-01-06 | 3,300 | 3,450 | 3,300 | 3,420 | 86,700 | 3,420 |
| 2017-01-05 | 3,280 | 3,390 | 3,280 | 3,315 | 95,500 | 3,315 |
| 2017-01-04 | 3,400 | 3,460 | 3,265 | 3,275 | 138,300 | 3,275 |
分割・併合履歴 ： [2016-08-29]1株→2株
