6196 (株)ストライク 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 | 5,210 | 5,280 | 5,120 | 5,240 | 39,200 | 2,620 |
| 2017-12-28 | 5,230 | 5,310 | 5,180 | 5,230 | 40,500 | 2,615 |
| 2017-12-27 | 5,080 | 5,210 | 5,060 | 5,170 | 83,200 | 2,585 |
| 2017-12-26 | 4,860 | 5,180 | 4,855 | 5,050 | 266,300 | 2,525 |
| 2017-12-25 | 5,480 | 5,520 | 5,340 | 5,350 | 55,800 | 2,675 |
| 2017-12-22 | 5,430 | 5,540 | 5,370 | 5,500 | 36,800 | 2,750 |
| 2017-12-21 | 5,510 | 5,560 | 5,460 | 5,470 | 28,500 | 2,735 |
| 2017-12-20 | 5,520 | 5,600 | 5,510 | 5,570 | 46,500 | 2,785 |
| 2017-12-19 | 5,490 | 5,620 | 5,450 | 5,580 | 90,200 | 2,790 |
| 2017-12-18 | 5,470 | 5,480 | 5,380 | 5,420 | 39,400 | 2,710 |
| 2017-12-15 | 5,330 | 5,480 | 5,310 | 5,470 | 53,500 | 2,735 |
| 2017-12-14 | 5,500 | 5,570 | 5,310 | 5,340 | 97,800 | 2,670 |
| 2017-12-13 | 5,090 | 5,480 | 5,080 | 5,440 | 246,500 | 2,720 |
| 2017-12-12 | 5,120 | 5,120 | 5,040 | 5,040 | 29,300 | 2,520 |
| 2017-12-11 | 5,090 | 5,140 | 5,030 | 5,120 | 53,300 | 2,560 |
| 2017-12-08 | 5,020 | 5,100 | 5,020 | 5,060 | 38,100 | 2,530 |
| 2017-12-07 | 4,945 | 5,100 | 4,945 | 5,060 | 59,200 | 2,530 |
| 2017-12-06 | 4,855 | 4,980 | 4,855 | 4,970 | 53,300 | 2,485 |
| 2017-12-05 | 4,775 | 4,920 | 4,775 | 4,875 | 50,200 | 2,437.50 |
| 2017-12-04 | 4,780 | 4,845 | 4,780 | 4,810 | 40,200 | 2,405 |
| 2017-12-01 | 4,910 | 4,910 | 4,775 | 4,815 | 48,400 | 2,407.50 |
| 2017-11-30 | 4,900 | 4,925 | 4,870 | 4,900 | 58,900 | 2,450 |
| 2017-11-29 | 5,080 | 5,080 | 4,755 | 4,915 | 92,700 | 2,457.50 |
| 2017-11-28 | 5,020 | 5,180 | 4,990 | 5,100 | 137,300 | 2,550 |
| 2017-11-27 | 5,040 | 5,050 | 4,975 | 4,985 | 25,700 | 2,492.50 |
| 2017-11-24 | 5,040 | 5,060 | 5,000 | 5,020 | 37,100 | 2,510 |
| 2017-11-22 | 4,990 | 5,060 | 4,980 | 5,040 | 79,400 | 2,520 |
| 2017-11-21 | 4,870 | 4,965 | 4,855 | 4,925 | 37,000 | 2,462.50 |
| 2017-11-20 | 4,815 | 4,895 | 4,795 | 4,870 | 20,600 | 2,435 |
| 2017-11-17 | 4,760 | 4,855 | 4,750 | 4,795 | 54,500 | 2,397.50 |
| 2017-11-16 | 4,620 | 4,780 | 4,620 | 4,745 | 47,000 | 2,372.50 |
| 2017-11-15 | 4,820 | 4,845 | 4,620 | 4,690 | 58,000 | 2,345 |
| 2017-11-13 | 5,090 | 5,090 | 4,950 | 4,955 | 54,700 | 2,477.50 |
| 2017-11-10 | 4,910 | 5,080 | 4,910 | 5,080 | 92,400 | 2,540 |
| 2017-11-09 | 5,020 | 5,050 | 4,865 | 4,950 | 48,800 | 2,475 |
| 2017-11-08 | 5,000 | 5,050 | 4,965 | 5,020 | 48,500 | 2,510 |
| 2017-11-07 | 4,950 | 5,050 | 4,945 | 5,040 | 75,800 | 2,520 |
| 2017-11-06 | 4,980 | 5,030 | 4,945 | 4,960 | 58,200 | 2,480 |
| 2017-11-02 | 4,950 | 4,990 | 4,915 | 4,975 | 67,800 | 2,487.50 |
| 2017-11-01 | 4,975 | 4,980 | 4,935 | 4,955 | 27,600 | 2,477.50 |
| 2017-10-31 | 4,885 | 4,975 | 4,875 | 4,970 | 78,500 | 2,485 |
| 2017-10-30 | 4,815 | 4,880 | 4,815 | 4,880 | 38,600 | 2,440 |
| 2017-10-27 | 4,815 | 4,835 | 4,790 | 4,815 | 30,200 | 2,407.50 |
| 2017-10-26 | 4,815 | 4,855 | 4,805 | 4,825 | 23,000 | 2,412.50 |
| 2017-10-25 | 4,925 | 4,925 | 4,830 | 4,840 | 33,300 | 2,420 |
| 2017-10-24 | 4,755 | 4,915 | 4,745 | 4,895 | 61,500 | 2,447.50 |
| 2017-10-23 | 4,855 | 4,855 | 4,750 | 4,755 | 33,700 | 2,377.50 |
| 2017-10-20 | 4,710 | 4,835 | 4,650 | 4,815 | 60,400 | 2,407.50 |
| 2017-10-19 | 4,820 | 4,820 | 4,685 | 4,710 | 38,300 | 2,355 |
| 2017-10-18 | 4,920 | 4,935 | 4,850 | 4,850 | 28,500 | 2,425 |
| 2017-10-17 | 4,890 | 4,945 | 4,860 | 4,920 | 95,500 | 2,460 |
| 2017-10-16 | 4,850 | 4,870 | 4,795 | 4,820 | 39,400 | 2,410 |
| 2017-10-13 | 4,690 | 4,920 | 4,690 | 4,900 | 191,000 | 2,450 |
| 2017-10-12 | 4,720 | 4,740 | 4,655 | 4,705 | 50,000 | 2,352.50 |
| 2017-10-11 | 4,730 | 4,760 | 4,685 | 4,720 | 38,600 | 2,360 |
| 2017-10-10 | 4,700 | 4,725 | 4,610 | 4,705 | 37,900 | 2,352.50 |
| 2017-10-06 | 4,660 | 4,730 | 4,550 | 4,640 | 86,000 | 2,320 |
| 2017-10-05 | 4,590 | 4,660 | 4,530 | 4,655 | 45,500 | 2,327.50 |
| 2017-10-04 | 4,645 | 4,645 | 4,545 | 4,585 | 31,800 | 2,292.50 |
| 2017-10-03 | 4,555 | 4,610 | 4,465 | 4,610 | 52,500 | 2,305 |
| 2017-10-02 | 4,675 | 4,675 | 4,440 | 4,505 | 70,900 | 2,252.50 |
| 2017-09-29 | 4,645 | 4,700 | 4,615 | 4,615 | 86,000 | 2,307.50 |
| 2017-09-28 | 4,605 | 4,610 | 4,540 | 4,575 | 33,600 | 2,287.50 |
| 2017-09-27 | 4,570 | 4,615 | 4,555 | 4,605 | 43,400 | 2,302.50 |
| 2017-09-26 | 4,465 | 4,535 | 4,390 | 4,525 | 43,100 | 2,262.50 |
| 2017-09-25 | 4,485 | 4,495 | 4,450 | 4,450 | 34,300 | 2,225 |
| 2017-09-22 | 4,440 | 4,490 | 4,330 | 4,415 | 33,200 | 2,207.50 |
| 2017-09-21 | 4,420 | 4,455 | 4,380 | 4,440 | 42,100 | 2,220 |
| 2017-09-20 | 4,500 | 4,560 | 4,405 | 4,420 | 92,100 | 2,210 |
| 2017-09-19 | 4,345 | 4,390 | 4,325 | 4,355 | 35,200 | 2,177.50 |
| 2017-09-15 | 4,245 | 4,330 | 4,205 | 4,290 | 36,100 | 2,145 |
| 2017-09-14 | 4,155 | 4,240 | 4,155 | 4,220 | 33,500 | 2,110 |
| 2017-09-13 | 4,125 | 4,180 | 4,100 | 4,150 | 33,000 | 2,075 |
| 2017-09-12 | 4,040 | 4,145 | 4,015 | 4,115 | 37,000 | 2,057.50 |
| 2017-09-11 | 4,010 | 4,090 | 4,005 | 4,045 | 38,400 | 2,022.50 |
| 2017-09-08 | 4,100 | 4,100 | 3,965 | 3,980 | 66,100 | 1,990 |
| 2017-09-07 | 4,160 | 4,180 | 4,110 | 4,120 | 26,900 | 2,060 |
| 2017-09-06 | 4,120 | 4,180 | 4,115 | 4,145 | 30,300 | 2,072.50 |
| 2017-09-05 | 4,360 | 4,375 | 4,145 | 4,190 | 73,800 | 2,095 |
| 2017-09-04 | 4,470 | 4,470 | 4,365 | 4,390 | 37,500 | 2,195 |
| 2017-09-01 | 4,410 | 4,515 | 4,410 | 4,475 | 28,700 | 2,237.50 |
| 2017-08-31 | 4,500 | 4,510 | 4,405 | 4,425 | 39,300 | 2,212.50 |
| 2017-08-30 | 4,580 | 4,600 | 4,455 | 4,500 | 31,400 | 2,250 |
| 2017-08-29 | 4,390 | 4,610 | 4,380 | 4,575 | 51,300 | 2,287.50 |
| 2017-08-28 | 4,310 | 4,425 | 4,310 | 4,390 | 70,000 | 2,195 |
| 2017-08-25 | 4,465 | 4,475 | 4,425 | 4,435 | 22,200 | 2,217.50 |
| 2017-08-24 | 4,480 | 4,505 | 4,445 | 4,465 | 25,000 | 2,232.50 |
| 2017-08-23 | 4,435 | 4,450 | 4,415 | 4,420 | 23,500 | 2,210 |
| 2017-08-22 | 4,430 | 4,450 | 4,410 | 4,435 | 16,900 | 2,217.50 |
| 2017-08-21 | 4,430 | 4,465 | 4,415 | 4,430 | 11,200 | 2,215 |
| 2017-08-18 | 4,440 | 4,475 | 4,400 | 4,430 | 32,900 | 2,215 |
| 2017-08-17 | 4,555 | 4,555 | 4,490 | 4,495 | 14,200 | 2,247.50 |
| 2017-08-16 | 4,485 | 4,580 | 4,485 | 4,510 | 35,200 | 2,255 |
| 2017-08-15 | 4,540 | 4,540 | 4,465 | 4,465 | 16,100 | 2,232.50 |
| 2017-08-14 | 4,465 | 4,500 | 4,405 | 4,485 | 29,900 | 2,242.50 |
| 2017-08-10 | 4,520 | 4,585 | 4,465 | 4,500 | 29,600 | 2,250 |
| 2017-08-09 | 4,630 | 4,660 | 4,525 | 4,555 | 41,200 | 2,277.50 |
| 2017-08-08 | 4,725 | 4,780 | 4,610 | 4,630 | 54,500 | 2,315 |
| 2017-08-07 | 4,860 | 4,870 | 4,735 | 4,740 | 30,500 | 2,370 |
| 2017-08-04 | 4,735 | 4,870 | 4,695 | 4,870 | 59,200 | 2,435 |
| 2017-08-03 | 4,670 | 4,800 | 4,635 | 4,800 | 60,900 | 2,400 |
| 2017-08-02 | 4,670 | 4,715 | 4,620 | 4,625 | 35,200 | 2,312.50 |
| 2017-08-01 | 4,705 | 4,810 | 4,660 | 4,710 | 84,800 | 2,355 |
| 2017-07-31 | 4,730 | 4,810 | 4,665 | 4,745 | 106,000 | 2,372.50 |
| 2017-07-28 | 4,745 | 4,745 | 4,635 | 4,700 | 103,500 | 2,350 |
| 2017-07-27 | 4,625 | 4,730 | 4,600 | 4,710 | 61,200 | 2,355 |
| 2017-07-26 | 4,585 | 4,620 | 4,580 | 4,605 | 43,200 | 2,302.50 |
| 2017-07-25 | 4,655 | 4,665 | 4,580 | 4,595 | 51,500 | 2,297.50 |
| 2017-07-24 | 4,625 | 4,670 | 4,585 | 4,670 | 25,600 | 2,335 |
| 2017-07-21 | 4,675 | 4,675 | 4,605 | 4,610 | 25,800 | 2,305 |
| 2017-07-20 | 4,645 | 4,685 | 4,630 | 4,645 | 23,500 | 2,322.50 |
| 2017-07-19 | 4,645 | 4,675 | 4,620 | 4,645 | 20,900 | 2,322.50 |
| 2017-07-18 | 4,745 | 4,750 | 4,630 | 4,640 | 38,200 | 2,320 |
| 2017-07-14 | 4,725 | 4,785 | 4,685 | 4,705 | 57,000 | 2,352.50 |
| 2017-07-13 | 4,750 | 4,785 | 4,690 | 4,700 | 36,000 | 2,350 |
| 2017-07-12 | 4,800 | 4,810 | 4,740 | 4,750 | 35,000 | 2,375 |
| 2017-07-11 | 4,755 | 4,830 | 4,755 | 4,785 | 70,300 | 2,392.50 |
| 2017-07-10 | 4,710 | 4,735 | 4,680 | 4,730 | 65,900 | 2,365 |
| 2017-07-07 | 4,590 | 4,690 | 4,570 | 4,690 | 32,000 | 2,345 |
| 2017-07-06 | 4,470 | 4,615 | 4,470 | 4,615 | 47,700 | 2,307.50 |
| 2017-07-05 | 4,520 | 4,525 | 4,400 | 4,485 | 81,900 | 2,242.50 |
| 2017-07-04 | 4,615 | 4,620 | 4,510 | 4,535 | 75,900 | 2,267.50 |
| 2017-07-03 | 4,725 | 4,750 | 4,630 | 4,630 | 98,500 | 2,315 |
| 2017-06-30 | 4,830 | 4,850 | 4,770 | 4,790 | 106,100 | 2,395 |
| 2017-06-29 | 4,925 | 4,965 | 4,860 | 4,955 | 87,600 | 2,477.50 |
| 2017-06-28 | 4,825 | 4,880 | 4,825 | 4,875 | 47,600 | 2,437.50 |
| 2017-06-27 | 4,880 | 4,880 | 4,835 | 4,840 | 42,800 | 2,420 |
| 2017-06-26 | 4,840 | 4,895 | 4,840 | 4,885 | 32,400 | 2,442.50 |
| 2017-06-23 | 4,830 | 4,915 | 4,810 | 4,840 | 122,700 | 2,420 |
| 2017-06-22 | 4,910 | 4,960 | 4,865 | 4,880 | 48,500 | 2,440 |
| 2017-06-21 | 4,770 | 4,950 | 4,770 | 4,950 | 46,800 | 2,475 |
| 2017-06-20 | 4,825 | 4,840 | 4,770 | 4,800 | 63,400 | 2,400 |
| 2017-06-19 | 4,800 | 4,865 | 4,800 | 4,840 | 35,700 | 2,420 |
| 2017-06-16 | 4,920 | 4,945 | 4,800 | 4,815 | 62,600 | 2,407.50 |
| 2017-06-15 | 4,990 | 5,000 | 4,930 | 4,940 | 38,100 | 2,470 |
| 2017-06-14 | 5,030 | 5,040 | 4,980 | 4,980 | 43,200 | 2,490 |
| 2017-06-13 | 5,000 | 5,110 | 5,000 | 5,030 | 92,200 | 2,515 |
| 2017-06-12 | 4,960 | 5,180 | 4,920 | 5,180 | 89,400 | 2,590 |
| 2017-06-09 | 5,030 | 5,030 | 4,930 | 4,980 | 31,100 | 2,490 |
| 2017-06-08 | 5,030 | 5,040 | 4,960 | 4,985 | 22,500 | 2,492.50 |
| 2017-06-07 | 4,965 | 5,050 | 4,855 | 5,040 | 45,500 | 2,520 |
| 2017-06-06 | 5,030 | 5,070 | 4,965 | 4,990 | 57,400 | 2,495 |
| 2017-06-05 | 5,250 | 5,250 | 5,030 | 5,070 | 145,800 | 2,535 |
| 2017-06-02 | 4,990 | 5,000 | 4,910 | 4,975 | 41,800 | 2,487.50 |
| 2017-06-01 | 4,805 | 4,990 | 4,785 | 4,950 | 67,900 | 2,475 |
| 2017-05-31 | 4,695 | 4,760 | 4,685 | 4,745 | 24,300 | 2,372.50 |
| 2017-05-30 | 4,705 | 4,730 | 4,610 | 4,695 | 23,400 | 2,347.50 |
| 2017-05-29 | 4,790 | 4,795 | 4,705 | 4,705 | 18,400 | 2,352.50 |
| 2017-05-26 | 4,785 | 4,785 | 4,715 | 4,725 | 21,900 | 2,362.50 |
| 2017-05-25 | 4,795 | 4,800 | 4,755 | 4,790 | 17,500 | 2,395 |
| 2017-05-24 | 4,835 | 4,840 | 4,785 | 4,805 | 24,100 | 2,402.50 |
| 2017-05-23 | 4,875 | 4,875 | 4,810 | 4,845 | 12,000 | 2,422.50 |
| 2017-05-22 | 4,815 | 4,880 | 4,800 | 4,845 | 23,600 | 2,422.50 |
| 2017-05-19 | 4,845 | 4,845 | 4,790 | 4,795 | 14,100 | 2,397.50 |
| 2017-05-18 | 4,780 | 4,840 | 4,750 | 4,790 | 20,000 | 2,395 |
| 2017-05-17 | 4,850 | 4,865 | 4,825 | 4,865 | 13,200 | 2,432.50 |
| 2017-05-16 | 4,840 | 4,870 | 4,825 | 4,845 | 11,000 | 2,422.50 |
| 2017-05-15 | 4,840 | 4,840 | 4,800 | 4,815 | 14,100 | 2,407.50 |
| 2017-05-12 | 4,940 | 4,940 | 4,800 | 4,840 | 24,800 | 2,420 |
| 2017-05-11 | 4,960 | 4,965 | 4,910 | 4,920 | 25,600 | 2,460 |
| 2017-05-10 | 4,840 | 4,960 | 4,840 | 4,925 | 43,300 | 2,462.50 |
| 2017-05-09 | 4,750 | 4,850 | 4,735 | 4,830 | 30,800 | 2,415 |
| 2017-05-08 | 4,750 | 4,750 | 4,710 | 4,730 | 15,700 | 2,365 |
| 2017-05-02 | 4,670 | 4,715 | 4,665 | 4,695 | 12,500 | 2,347.50 |
| 2017-05-01 | 4,685 | 4,690 | 4,630 | 4,670 | 16,200 | 2,335 |
| 2017-04-28 | 4,730 | 4,770 | 4,645 | 4,645 | 25,300 | 2,322.50 |
| 2017-04-27 | 4,700 | 4,720 | 4,675 | 4,715 | 15,900 | 2,357.50 |
| 2017-04-26 | 4,690 | 4,710 | 4,645 | 4,660 | 20,400 | 2,330 |
| 2017-04-25 | 4,490 | 4,615 | 4,480 | 4,605 | 22,000 | 2,302.50 |
| 2017-04-24 | 4,500 | 4,550 | 4,440 | 4,450 | 23,400 | 2,225 |
| 2017-04-21 | 4,605 | 4,635 | 4,515 | 4,540 | 28,000 | 2,270 |
| 2017-04-20 | 4,635 | 4,660 | 4,585 | 4,585 | 24,900 | 2,292.50 |
| 2017-04-19 | 4,470 | 4,570 | 4,455 | 4,525 | 31,000 | 2,262.50 |
| 2017-04-18 | 4,475 | 4,490 | 4,375 | 4,420 | 26,000 | 2,210 |
| 2017-04-17 | 4,095 | 4,390 | 4,095 | 4,335 | 38,300 | 2,167.50 |
| 2017-04-14 | 4,025 | 4,240 | 4,005 | 4,165 | 39,400 | 2,082.50 |
| 2017-04-13 | 4,000 | 4,145 | 3,955 | 4,095 | 43,600 | 2,047.50 |
| 2017-04-12 | 4,320 | 4,325 | 4,070 | 4,110 | 61,500 | 2,055 |
| 2017-04-11 | 4,450 | 4,450 | 4,335 | 4,370 | 27,700 | 2,185 |
| 2017-04-10 | 4,485 | 4,535 | 4,455 | 4,490 | 22,300 | 2,245 |
| 2017-04-07 | 4,475 | 4,490 | 4,320 | 4,415 | 46,200 | 2,207.50 |
| 2017-04-06 | 4,480 | 4,525 | 4,420 | 4,425 | 40,500 | 2,212.50 |
| 2017-04-05 | 4,595 | 4,650 | 4,470 | 4,500 | 54,500 | 2,250 |
| 2017-04-04 | 4,820 | 4,820 | 4,510 | 4,580 | 96,600 | 2,290 |
| 2017-04-03 | 5,000 | 5,030 | 4,825 | 4,830 | 64,100 | 2,415 |
| 2017-03-31 | 5,000 | 5,040 | 4,920 | 4,950 | 122,700 | 2,475 |
| 2017-03-30 | 5,020 | 5,250 | 5,020 | 5,230 | 102,900 | 2,615 |
| 2017-03-29 | 5,020 | 5,020 | 4,900 | 5,020 | 58,100 | 2,510 |
| 2017-03-28 | 4,915 | 5,020 | 4,915 | 4,945 | 34,200 | 2,472.50 |
| 2017-03-27 | 5,000 | 5,040 | 4,900 | 4,925 | 49,600 | 2,462.50 |
| 2017-03-24 | 4,855 | 4,950 | 4,830 | 4,895 | 35,800 | 2,447.50 |
| 2017-03-23 | 4,870 | 4,930 | 4,830 | 4,850 | 26,000 | 2,425 |
| 2017-03-22 | 4,925 | 4,970 | 4,855 | 4,880 | 49,900 | 2,440 |
| 2017-03-21 | 5,100 | 5,120 | 4,995 | 4,995 | 35,100 | 2,497.50 |
| 2017-03-17 | 5,150 | 5,200 | 5,040 | 5,050 | 33,500 | 2,525 |
| 2017-03-16 | 4,975 | 5,240 | 4,965 | 5,150 | 52,000 | 2,575 |
| 2017-03-15 | 5,110 | 5,150 | 4,955 | 4,975 | 64,600 | 2,487.50 |
| 2017-03-14 | 5,250 | 5,330 | 5,110 | 5,130 | 167,900 | 2,565 |
| 2017-03-13 | 5,160 | 5,190 | 4,905 | 4,930 | 62,800 | 2,465 |
| 2017-03-10 | 5,280 | 5,280 | 5,130 | 5,190 | 43,200 | 2,595 |
| 2017-03-09 | 5,200 | 5,300 | 5,170 | 5,230 | 50,800 | 2,615 |
| 2017-03-08 | 5,200 | 5,270 | 5,150 | 5,170 | 46,100 | 2,585 |
| 2017-03-07 | 5,500 | 5,500 | 5,110 | 5,170 | 140,200 | 2,585 |
| 2017-03-06 | 5,390 | 5,540 | 5,370 | 5,430 | 270,500 | 2,715 |
| 2017-03-03 | 5,440 | 5,500 | 5,270 | 5,350 | 248,400 | 2,675 |
| 2017-03-02 | 4,950 | 5,330 | 4,910 | 5,330 | 223,900 | 2,665 |
| 2017-03-01 | 4,780 | 4,910 | 4,720 | 4,910 | 49,000 | 2,455 |
| 2017-02-28 | 4,915 | 4,940 | 4,790 | 4,790 | 33,500 | 2,395 |
| 2017-02-27 | 4,990 | 4,990 | 4,860 | 4,900 | 36,800 | 2,450 |
| 2017-02-24 | 4,885 | 4,890 | 4,815 | 4,880 | 34,600 | 2,440 |
| 2017-02-23 | 4,700 | 4,895 | 4,685 | 4,885 | 48,800 | 2,442.50 |
| 2017-02-22 | 4,800 | 4,835 | 4,695 | 4,695 | 34,300 | 2,347.50 |
| 2017-02-21 | 4,725 | 4,820 | 4,705 | 4,775 | 48,900 | 2,387.50 |
| 2017-02-20 | 4,560 | 4,675 | 4,560 | 4,655 | 22,300 | 2,327.50 |
| 2017-02-17 | 4,630 | 4,645 | 4,555 | 4,560 | 40,500 | 2,280 |
| 2017-02-16 | 4,750 | 4,750 | 4,665 | 4,665 | 26,900 | 2,332.50 |
| 2017-02-15 | 4,700 | 4,740 | 4,685 | 4,705 | 26,000 | 2,352.50 |
| 2017-02-14 | 4,780 | 4,780 | 4,700 | 4,700 | 37,400 | 2,350 |
| 2017-02-13 | 4,830 | 4,865 | 4,790 | 4,815 | 25,300 | 2,407.50 |
| 2017-02-10 | 4,685 | 4,815 | 4,685 | 4,810 | 31,000 | 2,405 |
| 2017-02-09 | 4,800 | 4,800 | 4,700 | 4,710 | 36,300 | 2,355 |
| 2017-02-08 | 4,895 | 4,900 | 4,800 | 4,820 | 29,600 | 2,410 |
| 2017-02-07 | 4,825 | 4,935 | 4,820 | 4,900 | 25,600 | 2,450 |
| 2017-02-06 | 4,885 | 4,900 | 4,810 | 4,870 | 27,300 | 2,435 |
| 2017-02-03 | 4,970 | 4,980 | 4,825 | 4,910 | 59,200 | 2,455 |
| 2017-02-02 | 5,020 | 5,050 | 4,980 | 4,980 | 51,000 | 2,490 |
| 2017-02-01 | 5,140 | 5,140 | 4,980 | 5,010 | 87,200 | 2,505 |
| 2017-01-31 | 5,200 | 5,320 | 5,120 | 5,180 | 187,900 | 2,590 |
| 2017-01-30 | 5,220 | 5,530 | 5,190 | 5,320 | 200,200 | 2,660 |
| 2017-01-27 | 5,240 | 5,240 | 4,980 | 5,020 | 79,500 | 2,510 |
| 2017-01-26 | 5,580 | 5,740 | 5,120 | 5,240 | 348,200 | 2,620 |
| 2017-01-25 | 4,935 | 5,230 | 4,880 | 5,230 | 175,400 | 2,615 |
| 2017-01-24 | 4,685 | 4,685 | 4,515 | 4,525 | 43,600 | 2,262.50 |
| 2017-01-23 | 4,840 | 4,955 | 4,710 | 4,715 | 49,300 | 2,357.50 |
| 2017-01-20 | 4,850 | 4,900 | 4,785 | 4,840 | 37,900 | 2,420 |
| 2017-01-19 | 4,540 | 4,890 | 4,540 | 4,785 | 73,400 | 2,392.50 |
| 2017-01-18 | 4,615 | 4,615 | 4,415 | 4,545 | 52,000 | 2,272.50 |
| 2017-01-17 | 4,630 | 4,750 | 4,605 | 4,605 | 22,000 | 2,302.50 |
| 2017-01-16 | 4,625 | 4,845 | 4,615 | 4,630 | 38,400 | 2,315 |
| 2017-01-13 | 4,770 | 4,770 | 4,615 | 4,670 | 51,100 | 2,335 |
| 2017-01-12 | 5,020 | 5,040 | 4,760 | 4,785 | 59,300 | 2,392.50 |
| 2017-01-11 | 5,100 | 5,100 | 5,020 | 5,020 | 18,000 | 2,510 |
| 2017-01-10 | 5,100 | 5,130 | 5,030 | 5,080 | 25,500 | 2,540 |
| 2017-01-06 | 5,110 | 5,140 | 4,950 | 5,010 | 56,700 | 2,505 |
| 2017-01-05 | 5,100 | 5,190 | 5,050 | 5,150 | 32,600 | 2,575 |
| 2017-01-04 | 5,110 | 5,210 | 5,090 | 5,110 | 25,200 | 2,555 |
分割・併合履歴 ： [2018-05-29]1株→2株 [2016-11-28]1株→3株
