6198 (株)キャリア 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 | 3,020 | 3,140 | 3,000 | 3,080 | 65,600 | 3,080 |
| 2017-12-28 | 2,949 | 3,180 | 2,900 | 3,010 | 122,700 | 3,010 |
| 2017-12-27 | 2,650 | 2,950 | 2,650 | 2,880 | 69,900 | 2,880 |
| 2017-12-26 | 5,450 | 5,500 | 5,300 | 5,310 | 30,700 | 2,655 |
| 2017-12-25 | 5,380 | 5,620 | 5,310 | 5,470 | 39,200 | 2,735 |
| 2017-12-22 | 5,390 | 5,780 | 5,380 | 5,660 | 74,200 | 2,830 |
| 2017-12-21 | 5,100 | 5,360 | 5,050 | 5,310 | 56,600 | 2,655 |
| 2017-12-20 | 5,100 | 5,170 | 5,010 | 5,010 | 27,300 | 2,505 |
| 2017-12-19 | 4,980 | 5,090 | 4,905 | 5,080 | 51,900 | 2,540 |
| 2017-12-18 | 4,750 | 4,845 | 4,680 | 4,835 | 20,800 | 2,417.50 |
| 2017-12-15 | 4,600 | 4,695 | 4,600 | 4,680 | 17,500 | 2,340 |
| 2017-12-14 | 4,500 | 4,590 | 4,485 | 4,580 | 10,500 | 2,290 |
| 2017-12-13 | 4,590 | 4,610 | 4,490 | 4,525 | 19,800 | 2,262.50 |
| 2017-12-12 | 4,745 | 4,750 | 4,595 | 4,615 | 25,700 | 2,307.50 |
| 2017-12-11 | 4,795 | 4,795 | 4,690 | 4,745 | 12,700 | 2,372.50 |
| 2017-12-08 | 4,780 | 4,820 | 4,660 | 4,700 | 27,800 | 2,350 |
| 2017-12-07 | 4,600 | 4,795 | 4,600 | 4,775 | 48,400 | 2,387.50 |
| 2017-12-06 | 4,645 | 4,710 | 4,505 | 4,520 | 33,900 | 2,260 |
| 2017-12-05 | 4,500 | 4,650 | 4,440 | 4,645 | 42,900 | 2,322.50 |
| 2017-12-04 | 4,520 | 4,520 | 4,440 | 4,500 | 18,900 | 2,250 |
| 2017-12-01 | 4,530 | 4,535 | 4,400 | 4,400 | 21,200 | 2,200 |
| 2017-11-30 | 4,300 | 4,535 | 4,240 | 4,530 | 47,600 | 2,265 |
| 2017-11-29 | 4,355 | 4,430 | 4,320 | 4,320 | 18,000 | 2,160 |
| 2017-11-28 | 4,495 | 4,495 | 4,365 | 4,375 | 25,400 | 2,187.50 |
| 2017-11-27 | 4,570 | 4,570 | 4,450 | 4,495 | 33,500 | 2,247.50 |
| 2017-11-24 | 4,495 | 4,780 | 4,425 | 4,510 | 184,500 | 2,255 |
| 2017-11-22 | 4,100 | 4,120 | 4,045 | 4,120 | 14,200 | 2,060 |
| 2017-11-21 | 4,100 | 4,115 | 4,040 | 4,040 | 8,500 | 2,020 |
| 2017-11-20 | 4,105 | 4,135 | 4,095 | 4,100 | 8,000 | 2,050 |
| 2017-11-17 | 4,100 | 4,125 | 4,085 | 4,125 | 6,600 | 2,062.50 |
| 2017-11-16 | 4,000 | 4,150 | 4,000 | 4,100 | 12,600 | 2,050 |
| 2017-11-15 | 4,080 | 4,080 | 3,955 | 4,020 | 18,800 | 2,010 |
| 2017-11-14 | 4,245 | 4,245 | 3,960 | 4,010 | 30,300 | 2,005 |
| 2017-11-13 | 4,180 | 4,240 | 4,120 | 4,205 | 24,800 | 2,102.50 |
| 2017-11-10 | 4,130 | 4,190 | 4,100 | 4,190 | 12,300 | 2,095 |
| 2017-11-09 | 4,095 | 4,150 | 4,060 | 4,145 | 22,600 | 2,072.50 |
| 2017-11-08 | 3,995 | 4,090 | 3,960 | 4,055 | 19,300 | 2,027.50 |
| 2017-11-07 | 3,920 | 3,930 | 3,865 | 3,910 | 9,600 | 1,955 |
| 2017-11-06 | 3,955 | 3,955 | 3,910 | 3,930 | 4,800 | 1,965 |
| 2017-11-02 | 4,040 | 4,040 | 3,950 | 3,960 | 13,700 | 1,980 |
| 2017-11-01 | 3,995 | 4,040 | 3,995 | 4,040 | 10,000 | 2,020 |
| 2017-10-31 | 4,000 | 4,010 | 3,980 | 4,005 | 5,700 | 2,002.50 |
| 2017-10-30 | 4,000 | 4,010 | 3,980 | 4,000 | 15,700 | 2,000 |
| 2017-10-27 | 3,980 | 4,000 | 3,945 | 3,970 | 8,000 | 1,985 |
| 2017-10-26 | 3,970 | 3,975 | 3,940 | 3,960 | 5,700 | 1,980 |
| 2017-10-25 | 4,000 | 4,005 | 3,960 | 3,970 | 9,500 | 1,985 |
| 2017-10-24 | 3,960 | 3,985 | 3,950 | 3,980 | 10,600 | 1,990 |
| 2017-10-23 | 3,950 | 3,995 | 3,935 | 3,995 | 7,500 | 1,997.50 |
| 2017-10-20 | 3,940 | 3,945 | 3,905 | 3,945 | 4,900 | 1,972.50 |
| 2017-10-19 | 3,930 | 3,940 | 3,905 | 3,940 | 8,800 | 1,970 |
| 2017-10-18 | 3,875 | 3,920 | 3,875 | 3,920 | 10,400 | 1,960 |
| 2017-10-17 | 3,900 | 3,915 | 3,835 | 3,865 | 12,200 | 1,932.50 |
| 2017-10-16 | 3,900 | 3,905 | 3,845 | 3,885 | 16,700 | 1,942.50 |
| 2017-10-13 | 3,830 | 3,865 | 3,830 | 3,845 | 7,000 | 1,922.50 |
| 2017-10-12 | 3,850 | 3,865 | 3,815 | 3,830 | 16,500 | 1,915 |
| 2017-10-11 | 3,845 | 3,860 | 3,840 | 3,855 | 8,200 | 1,927.50 |
| 2017-10-10 | 3,785 | 3,815 | 3,745 | 3,815 | 12,800 | 1,907.50 |
| 2017-10-06 | 3,785 | 3,785 | 3,690 | 3,715 | 20,400 | 1,857.50 |
| 2017-10-05 | 3,805 | 3,820 | 3,765 | 3,765 | 14,600 | 1,882.50 |
| 2017-10-04 | 3,835 | 3,855 | 3,805 | 3,805 | 11,500 | 1,902.50 |
| 2017-10-03 | 3,875 | 3,890 | 3,805 | 3,820 | 20,100 | 1,910 |
| 2017-10-02 | 3,900 | 3,920 | 3,875 | 3,875 | 6,800 | 1,937.50 |
| 2017-09-29 | 3,865 | 3,925 | 3,860 | 3,885 | 15,700 | 1,942.50 |
| 2017-09-28 | 3,900 | 3,945 | 3,870 | 3,880 | 11,600 | 1,940 |
| 2017-09-27 | 3,975 | 4,000 | 3,845 | 3,890 | 19,000 | 1,945 |
| 2017-09-26 | 4,010 | 4,030 | 3,980 | 3,980 | 12,200 | 1,990 |
| 2017-09-25 | 3,995 | 4,050 | 3,990 | 4,045 | 11,700 | 2,022.50 |
| 2017-09-22 | 4,010 | 4,015 | 3,970 | 3,985 | 15,600 | 1,992.50 |
| 2017-09-21 | 3,995 | 4,020 | 3,970 | 4,010 | 10,000 | 2,005 |
| 2017-09-20 | 3,980 | 3,995 | 3,960 | 3,975 | 12,200 | 1,987.50 |
| 2017-09-19 | 4,025 | 4,025 | 3,970 | 3,980 | 13,000 | 1,990 |
| 2017-09-15 | 3,965 | 4,000 | 3,960 | 4,000 | 7,500 | 2,000 |
| 2017-09-14 | 3,990 | 4,000 | 3,970 | 3,970 | 8,000 | 1,985 |
| 2017-09-13 | 3,980 | 4,000 | 3,970 | 3,980 | 11,600 | 1,990 |
| 2017-09-12 | 3,995 | 4,015 | 3,970 | 3,985 | 14,800 | 1,992.50 |
| 2017-09-11 | 4,020 | 4,045 | 3,980 | 3,985 | 10,000 | 1,992.50 |
| 2017-09-08 | 3,990 | 4,050 | 3,965 | 3,970 | 23,200 | 1,985 |
| 2017-09-07 | 4,150 | 4,150 | 4,045 | 4,045 | 11,500 | 2,022.50 |
| 2017-09-06 | 4,115 | 4,220 | 4,090 | 4,130 | 17,000 | 2,065 |
| 2017-09-05 | 4,240 | 4,275 | 4,045 | 4,215 | 63,500 | 2,107.50 |
| 2017-09-04 | 4,200 | 4,220 | 4,095 | 4,110 | 19,600 | 2,055 |
| 2017-09-01 | 4,180 | 4,230 | 4,155 | 4,180 | 24,400 | 2,090 |
| 2017-08-31 | 4,180 | 4,220 | 4,145 | 4,150 | 9,800 | 2,075 |
| 2017-08-30 | 4,190 | 4,235 | 4,130 | 4,160 | 19,600 | 2,080 |
| 2017-08-29 | 4,100 | 4,180 | 4,080 | 4,175 | 23,800 | 2,087.50 |
| 2017-08-28 | 4,090 | 4,140 | 4,070 | 4,110 | 13,600 | 2,055 |
| 2017-08-25 | 4,070 | 4,120 | 4,070 | 4,090 | 6,800 | 2,045 |
| 2017-08-24 | 4,080 | 4,145 | 4,065 | 4,075 | 18,400 | 2,037.50 |
| 2017-08-23 | 4,080 | 4,080 | 4,030 | 4,080 | 8,700 | 2,040 |
| 2017-08-22 | 4,015 | 4,090 | 4,015 | 4,060 | 7,400 | 2,030 |
| 2017-08-21 | 4,025 | 4,040 | 4,005 | 4,030 | 5,000 | 2,015 |
| 2017-08-18 | 4,055 | 4,060 | 4,015 | 4,025 | 8,900 | 2,012.50 |
| 2017-08-17 | 4,055 | 4,065 | 4,020 | 4,065 | 11,700 | 2,032.50 |
| 2017-08-16 | 3,985 | 4,090 | 3,985 | 4,075 | 23,300 | 2,037.50 |
| 2017-08-15 | 4,130 | 4,130 | 3,970 | 3,980 | 43,100 | 1,990 |
| 2017-08-14 | 4,005 | 4,170 | 3,960 | 4,170 | 23,000 | 2,085 |
| 2017-08-10 | 4,085 | 4,105 | 4,035 | 4,045 | 15,400 | 2,022.50 |
| 2017-08-09 | 4,085 | 4,085 | 4,015 | 4,060 | 10,000 | 2,030 |
| 2017-08-08 | 4,125 | 4,125 | 4,050 | 4,060 | 12,100 | 2,030 |
| 2017-08-07 | 4,160 | 4,160 | 4,085 | 4,130 | 11,400 | 2,065 |
| 2017-08-04 | 4,060 | 4,145 | 4,035 | 4,145 | 9,700 | 2,072.50 |
| 2017-08-03 | 4,055 | 4,090 | 4,035 | 4,060 | 12,100 | 2,030 |
| 2017-08-02 | 4,070 | 4,120 | 4,020 | 4,050 | 17,100 | 2,025 |
| 2017-08-01 | 4,120 | 4,120 | 4,045 | 4,070 | 11,200 | 2,035 |
| 2017-07-31 | 4,090 | 4,120 | 4,075 | 4,105 | 5,900 | 2,052.50 |
| 2017-07-28 | 4,170 | 4,170 | 4,050 | 4,120 | 19,100 | 2,060 |
| 2017-07-27 | 4,275 | 4,275 | 4,165 | 4,190 | 12,900 | 2,095 |
| 2017-07-26 | 4,305 | 4,320 | 4,220 | 4,260 | 12,700 | 2,130 |
| 2017-07-25 | 4,390 | 4,390 | 4,285 | 4,305 | 15,600 | 2,152.50 |
| 2017-07-24 | 4,255 | 4,380 | 4,255 | 4,360 | 19,500 | 2,180 |
| 2017-07-21 | 4,330 | 4,340 | 4,295 | 4,300 | 13,700 | 2,150 |
| 2017-07-20 | 4,325 | 4,340 | 4,285 | 4,320 | 12,400 | 2,160 |
| 2017-07-19 | 4,215 | 4,315 | 4,215 | 4,305 | 9,400 | 2,152.50 |
| 2017-07-18 | 4,295 | 4,335 | 4,215 | 4,215 | 21,700 | 2,107.50 |
| 2017-07-14 | 4,320 | 4,330 | 4,200 | 4,295 | 22,100 | 2,147.50 |
| 2017-07-13 | 4,250 | 4,335 | 4,245 | 4,280 | 25,700 | 2,140 |
| 2017-07-12 | 4,235 | 4,245 | 4,155 | 4,230 | 21,200 | 2,115 |
| 2017-07-11 | 4,035 | 4,235 | 4,035 | 4,235 | 29,300 | 2,117.50 |
| 2017-07-10 | 4,050 | 4,085 | 4,005 | 4,025 | 11,600 | 2,012.50 |
| 2017-07-07 | 4,050 | 4,050 | 3,975 | 4,010 | 24,400 | 2,005 |
| 2017-07-06 | 4,095 | 4,120 | 4,000 | 4,120 | 21,000 | 2,060 |
| 2017-07-05 | 4,000 | 4,100 | 3,955 | 4,080 | 14,700 | 2,040 |
| 2017-07-04 | 4,155 | 4,155 | 3,955 | 4,000 | 33,400 | 2,000 |
| 2017-07-03 | 4,170 | 4,170 | 4,105 | 4,155 | 11,800 | 2,077.50 |
| 2017-06-30 | 4,105 | 4,145 | 4,085 | 4,145 | 12,000 | 2,072.50 |
| 2017-06-29 | 4,200 | 4,200 | 4,135 | 4,150 | 11,700 | 2,075 |
| 2017-06-28 | 4,320 | 4,320 | 4,120 | 4,120 | 40,300 | 2,060 |
| 2017-06-27 | 4,270 | 4,335 | 4,205 | 4,335 | 25,100 | 2,167.50 |
| 2017-06-26 | 4,180 | 4,290 | 4,180 | 4,240 | 13,400 | 2,120 |
| 2017-06-23 | 4,350 | 4,350 | 4,150 | 4,180 | 40,000 | 2,090 |
| 2017-06-22 | 4,320 | 4,330 | 4,250 | 4,320 | 21,700 | 2,160 |
| 2017-06-21 | 4,380 | 4,390 | 4,305 | 4,315 | 32,000 | 2,157.50 |
| 2017-06-20 | 4,330 | 4,380 | 4,300 | 4,380 | 42,500 | 2,190 |
| 2017-06-19 | 4,295 | 4,380 | 4,285 | 4,320 | 27,400 | 2,160 |
| 2017-06-16 | 4,295 | 4,325 | 4,215 | 4,280 | 24,000 | 2,140 |
| 2017-06-15 | 4,320 | 4,320 | 4,230 | 4,230 | 27,700 | 2,115 |
| 2017-06-14 | 4,425 | 4,480 | 4,240 | 4,320 | 69,600 | 2,160 |
| 2017-06-13 | 4,460 | 4,550 | 4,410 | 4,420 | 35,600 | 2,210 |
| 2017-06-12 | 4,685 | 4,685 | 4,500 | 4,500 | 37,100 | 2,250 |
| 2017-06-09 | 4,740 | 4,740 | 4,620 | 4,645 | 35,000 | 2,322.50 |
| 2017-06-08 | 4,750 | 4,750 | 4,665 | 4,690 | 21,700 | 2,345 |
| 2017-06-07 | 4,635 | 4,700 | 4,625 | 4,670 | 31,300 | 2,335 |
| 2017-06-06 | 4,840 | 4,840 | 4,620 | 4,625 | 48,300 | 2,312.50 |
| 2017-06-05 | 4,620 | 4,760 | 4,610 | 4,750 | 37,600 | 2,375 |
| 2017-06-02 | 4,750 | 4,790 | 4,600 | 4,620 | 65,100 | 2,310 |
| 2017-06-01 | 4,820 | 4,880 | 4,680 | 4,740 | 84,300 | 2,370 |
| 2017-05-31 | 5,030 | 5,100 | 4,730 | 4,770 | 265,900 | 2,385 |
| 2017-05-30 | 4,590 | 5,260 | 4,400 | 5,250 | 440,100 | 2,625 |
| 2017-05-29 | 4,430 | 4,600 | 4,430 | 4,560 | 57,400 | 2,280 |
| 2017-05-26 | 4,330 | 4,445 | 4,330 | 4,425 | 51,900 | 2,212.50 |
| 2017-05-25 | 4,395 | 4,395 | 4,295 | 4,320 | 25,900 | 2,160 |
| 2017-05-24 | 4,430 | 4,450 | 4,350 | 4,395 | 23,600 | 2,197.50 |
| 2017-05-23 | 4,435 | 4,495 | 4,370 | 4,370 | 13,400 | 2,185 |
| 2017-05-22 | 4,545 | 4,550 | 4,390 | 4,420 | 31,000 | 2,210 |
| 2017-05-19 | 4,415 | 4,520 | 4,360 | 4,500 | 51,100 | 2,250 |
| 2017-05-18 | 4,245 | 4,360 | 4,205 | 4,295 | 21,300 | 2,147.50 |
| 2017-05-17 | 4,220 | 4,435 | 4,200 | 4,365 | 28,700 | 2,182.50 |
| 2017-05-16 | 4,230 | 4,280 | 4,205 | 4,210 | 14,400 | 2,105 |
| 2017-05-15 | 4,160 | 4,315 | 4,140 | 4,180 | 44,000 | 2,090 |
| 2017-05-12 | 4,365 | 4,415 | 4,315 | 4,345 | 25,600 | 2,172.50 |
| 2017-05-11 | 4,550 | 4,550 | 4,410 | 4,445 | 22,500 | 2,222.50 |
| 2017-05-10 | 4,595 | 4,595 | 4,500 | 4,550 | 29,500 | 2,275 |
| 2017-05-09 | 4,495 | 4,585 | 4,415 | 4,500 | 57,800 | 2,250 |
| 2017-05-08 | 4,255 | 4,495 | 4,225 | 4,495 | 73,200 | 2,247.50 |
| 2017-05-02 | 4,050 | 4,195 | 4,040 | 4,140 | 27,300 | 2,070 |
| 2017-05-01 | 4,165 | 4,225 | 4,070 | 4,070 | 27,300 | 2,035 |
| 2017-04-28 | 4,135 | 4,165 | 4,010 | 4,125 | 24,200 | 2,062.50 |
| 2017-04-27 | 4,050 | 4,145 | 4,050 | 4,105 | 12,500 | 2,052.50 |
| 2017-04-26 | 4,200 | 4,200 | 4,050 | 4,070 | 13,800 | 2,035 |
| 2017-04-25 | 3,880 | 4,040 | 3,860 | 3,995 | 14,000 | 1,997.50 |
| 2017-04-24 | 4,010 | 4,025 | 3,900 | 3,920 | 15,000 | 1,960 |
| 2017-04-21 | 4,100 | 4,130 | 3,960 | 3,960 | 17,600 | 1,980 |
| 2017-04-20 | 4,200 | 4,200 | 4,085 | 4,100 | 15,000 | 2,050 |
| 2017-04-19 | 4,165 | 4,250 | 4,120 | 4,200 | 22,200 | 2,100 |
| 2017-04-18 | 4,010 | 4,285 | 3,960 | 4,235 | 50,500 | 2,117.50 |
| 2017-04-17 | 3,820 | 3,995 | 3,820 | 3,950 | 23,600 | 1,975 |
| 2017-04-14 | 3,810 | 3,980 | 3,780 | 3,935 | 43,800 | 1,967.50 |
| 2017-04-13 | 3,720 | 3,915 | 3,580 | 3,825 | 62,600 | 1,912.50 |
| 2017-04-12 | 4,100 | 4,120 | 3,930 | 3,930 | 42,100 | 1,965 |
| 2017-04-11 | 4,340 | 4,340 | 4,110 | 4,205 | 40,200 | 2,102.50 |
| 2017-04-10 | 4,045 | 4,695 | 4,005 | 4,340 | 148,200 | 2,170 |
| 2017-04-07 | 4,020 | 4,075 | 3,810 | 3,995 | 31,400 | 1,997.50 |
| 2017-04-06 | 4,225 | 4,225 | 4,000 | 4,025 | 31,000 | 2,012.50 |
| 2017-04-05 | 4,185 | 4,280 | 4,110 | 4,170 | 25,800 | 2,085 |
| 2017-04-04 | 4,280 | 4,455 | 4,010 | 4,105 | 70,700 | 2,052.50 |
| 2017-04-03 | 4,490 | 4,530 | 4,275 | 4,310 | 45,100 | 2,155 |
| 2017-03-31 | 4,505 | 4,595 | 4,430 | 4,470 | 51,100 | 2,235 |
| 2017-03-30 | 4,800 | 4,800 | 4,405 | 4,550 | 82,600 | 2,275 |
| 2017-03-29 | 4,625 | 4,870 | 4,485 | 4,690 | 75,200 | 2,345 |
| 2017-03-28 | 9,100 | 9,230 | 8,710 | 8,840 | 24,400 | 2,210 |
| 2017-03-27 | 9,420 | 9,540 | 9,080 | 9,080 | 28,200 | 2,270 |
| 2017-03-24 | 9,240 | 9,500 | 9,210 | 9,270 | 33,900 | 2,317.50 |
| 2017-03-23 | 8,800 | 9,380 | 8,740 | 9,380 | 45,700 | 2,345 |
| 2017-03-22 | 8,840 | 8,870 | 8,550 | 8,700 | 21,000 | 2,175 |
| 2017-03-21 | 8,350 | 8,890 | 8,350 | 8,840 | 32,300 | 2,210 |
| 2017-03-17 | 8,670 | 8,680 | 8,310 | 8,440 | 27,400 | 2,110 |
| 2017-03-16 | 8,600 | 8,860 | 8,550 | 8,670 | 22,700 | 2,167.50 |
| 2017-03-15 | 9,300 | 9,300 | 8,710 | 8,880 | 36,400 | 2,220 |
| 2017-03-14 | 9,300 | 9,600 | 9,120 | 9,240 | 32,100 | 2,310 |
| 2017-03-13 | 9,820 | 9,840 | 9,080 | 9,160 | 80,300 | 2,290 |
| 2017-03-10 | 10,170 | 10,210 | 9,840 | 9,890 | 38,300 | 2,472.50 |
| 2017-03-09 | 10,080 | 10,280 | 9,730 | 10,150 | 88,200 | 2,537.50 |
| 2017-03-08 | 9,470 | 10,320 | 9,470 | 10,230 | 228,800 | 2,557.50 |
| 2017-03-07 | 9,620 | 9,730 | 9,400 | 9,450 | 77,600 | 2,362.50 |
| 2017-03-06 | 9,100 | 9,830 | 8,950 | 9,790 | 179,400 | 2,447.50 |
| 2017-03-03 | 9,030 | 9,170 | 8,710 | 8,830 | 76,400 | 2,207.50 |
| 2017-03-02 | 8,400 | 8,940 | 8,270 | 8,910 | 115,700 | 2,227.50 |
| 2017-03-01 | 8,240 | 8,360 | 8,160 | 8,270 | 23,100 | 2,067.50 |
| 2017-02-28 | 8,310 | 8,440 | 8,240 | 8,360 | 27,200 | 2,090 |
| 2017-02-27 | 8,350 | 8,460 | 8,100 | 8,190 | 33,000 | 2,047.50 |
| 2017-02-24 | 7,970 | 8,400 | 7,970 | 8,400 | 55,800 | 2,100 |
| 2017-02-23 | 8,000 | 8,020 | 7,850 | 7,970 | 26,200 | 1,992.50 |
| 2017-02-22 | 8,040 | 8,100 | 7,900 | 7,910 | 30,200 | 1,977.50 |
| 2017-02-21 | 8,140 | 8,150 | 7,850 | 7,920 | 49,900 | 1,980 |
| 2017-02-20 | 8,580 | 8,580 | 8,160 | 8,190 | 70,000 | 2,047.50 |
| 2017-02-17 | 8,540 | 8,700 | 8,440 | 8,600 | 71,800 | 2,150 |
| 2017-02-16 | 8,250 | 8,590 | 8,210 | 8,300 | 54,300 | 2,075 |
| 2017-02-15 | 8,310 | 8,490 | 8,090 | 8,240 | 46,300 | 2,060 |
| 2017-02-14 | 8,560 | 8,580 | 8,040 | 8,160 | 95,000 | 2,040 |
| 2017-02-13 | 8,810 | 8,860 | 8,530 | 8,600 | 47,800 | 2,150 |
| 2017-02-10 | 9,050 | 9,110 | 8,750 | 8,900 | 45,500 | 2,225 |
| 2017-02-09 | 8,780 | 9,250 | 8,700 | 8,990 | 66,700 | 2,247.50 |
| 2017-02-08 | 8,330 | 9,080 | 8,270 | 9,000 | 94,800 | 2,250 |
| 2017-02-07 | 9,040 | 9,050 | 8,400 | 8,410 | 81,800 | 2,102.50 |
| 2017-02-06 | 9,180 | 9,290 | 8,600 | 9,010 | 70,700 | 2,252.50 |
| 2017-02-03 | 9,280 | 9,580 | 8,250 | 9,030 | 184,900 | 2,257.50 |
| 2017-02-02 | 9,700 | 10,060 | 9,110 | 9,200 | 217,300 | 2,300 |
| 2017-02-01 | 8,650 | 9,570 | 8,400 | 9,400 | 311,900 | 2,350 |
| 2017-01-31 | 8,500 | 8,650 | 8,200 | 8,350 | 64,600 | 2,087.50 |
| 2017-01-30 | 8,190 | 8,850 | 8,150 | 8,450 | 98,600 | 2,112.50 |
| 2017-01-27 | 8,450 | 9,150 | 8,160 | 8,340 | 410,700 | 2,085 |
| 2017-01-26 | 8,040 | 8,310 | 7,750 | 7,750 | 104,400 | 1,937.50 |
| 2017-01-25 | 7,810 | 8,000 | 7,450 | 7,890 | 84,100 | 1,972.50 |
| 2017-01-24 | 7,200 | 8,020 | 7,150 | 7,790 | 163,700 | 1,947.50 |
| 2017-01-23 | 7,040 | 7,420 | 6,870 | 7,170 | 122,500 | 1,792.50 |
| 2017-01-20 | 6,620 | 6,860 | 6,520 | 6,840 | 30,200 | 1,710 |
| 2017-01-19 | 6,740 | 6,900 | 6,550 | 6,620 | 23,000 | 1,655 |
| 2017-01-18 | 6,560 | 6,960 | 6,510 | 6,730 | 59,400 | 1,682.50 |
| 2017-01-17 | 7,010 | 7,100 | 6,490 | 6,490 | 69,400 | 1,622.50 |
| 2017-01-16 | 6,820 | 7,130 | 6,810 | 7,130 | 85,700 | 1,782.50 |
| 2017-01-13 | 7,010 | 7,300 | 6,520 | 6,820 | 206,100 | 1,705 |
| 2017-01-12 | 6,230 | 7,050 | 5,920 | 6,910 | 227,000 | 1,727.50 |
| 2017-01-11 | 6,300 | 6,640 | 5,960 | 6,050 | 113,400 | 1,512.50 |
| 2017-01-10 | 5,480 | 6,310 | 5,480 | 6,200 | 101,600 | 1,550 |
| 2017-01-06 | 5,590 | 5,620 | 5,440 | 5,480 | 38,200 | 1,370 |
| 2017-01-05 | 5,800 | 5,820 | 5,560 | 5,670 | 44,600 | 1,417.50 |
| 2017-01-04 | 5,740 | 6,020 | 5,660 | 5,760 | 43,400 | 1,440 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2017-03-29]1株→2株
