6238 フリュー(株) 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 | 1,093 | 1,095 | 1,077 | 1,087 | 59,800 | 1,087 |
| 2017-12-28 | 1,109 | 1,109 | 1,091 | 1,093 | 36,000 | 1,093 |
| 2017-12-27 | 1,076 | 1,109 | 1,075 | 1,108 | 102,100 | 1,108 |
| 2017-12-26 | 1,070 | 1,076 | 1,069 | 1,073 | 48,600 | 1,073 |
| 2017-12-25 | 1,077 | 1,085 | 1,060 | 1,068 | 107,200 | 1,068 |
| 2017-12-22 | 1,070 | 1,080 | 1,069 | 1,076 | 84,900 | 1,076 |
| 2017-12-21 | 1,065 | 1,069 | 1,061 | 1,069 | 130,100 | 1,069 |
| 2017-12-20 | 1,059 | 1,071 | 1,058 | 1,065 | 92,300 | 1,065 |
| 2017-12-19 | 1,065 | 1,069 | 1,059 | 1,059 | 48,800 | 1,059 |
| 2017-12-18 | 1,071 | 1,075 | 1,061 | 1,063 | 112,600 | 1,063 |
| 2017-12-15 | 1,072 | 1,075 | 1,064 | 1,071 | 84,500 | 1,071 |
| 2017-12-14 | 1,061 | 1,073 | 1,061 | 1,072 | 65,100 | 1,072 |
| 2017-12-13 | 1,056 | 1,062 | 1,056 | 1,059 | 101,300 | 1,059 |
| 2017-12-12 | 1,056 | 1,062 | 1,052 | 1,054 | 71,800 | 1,054 |
| 2017-12-11 | 1,049 | 1,054 | 1,044 | 1,054 | 86,200 | 1,054 |
| 2017-12-08 | 1,041 | 1,049 | 1,041 | 1,044 | 76,700 | 1,044 |
| 2017-12-07 | 1,038 | 1,054 | 1,038 | 1,045 | 105,800 | 1,045 |
| 2017-12-06 | 1,050 | 1,055 | 1,037 | 1,044 | 132,300 | 1,044 |
| 2017-12-05 | 1,052 | 1,052 | 1,047 | 1,048 | 83,100 | 1,048 |
| 2017-12-04 | 1,057 | 1,065 | 1,054 | 1,054 | 69,100 | 1,054 |
| 2017-12-01 | 1,072 | 1,073 | 1,055 | 1,059 | 77,700 | 1,059 |
| 2017-11-30 | 1,054 | 1,071 | 1,047 | 1,068 | 162,800 | 1,068 |
| 2017-11-29 | 1,050 | 1,054 | 1,048 | 1,054 | 102,400 | 1,054 |
| 2017-11-28 | 1,052 | 1,056 | 1,051 | 1,053 | 66,400 | 1,053 |
| 2017-11-27 | 1,055 | 1,060 | 1,053 | 1,055 | 71,000 | 1,055 |
| 2017-11-24 | 1,057 | 1,061 | 1,050 | 1,058 | 72,900 | 1,058 |
| 2017-11-22 | 1,067 | 1,074 | 1,054 | 1,056 | 145,800 | 1,056 |
| 2017-11-21 | 1,063 | 1,067 | 1,058 | 1,066 | 83,200 | 1,066 |
| 2017-11-20 | 1,075 | 1,075 | 1,064 | 1,066 | 91,700 | 1,066 |
| 2017-11-17 | 1,072 | 1,076 | 1,071 | 1,073 | 57,400 | 1,073 |
| 2017-11-16 | 1,076 | 1,078 | 1,070 | 1,070 | 55,500 | 1,070 |
| 2017-11-15 | 1,075 | 1,085 | 1,069 | 1,073 | 112,000 | 1,073 |
| 2017-11-13 | 1,065 | 1,085 | 1,065 | 1,083 | 141,600 | 1,083 |
| 2017-11-10 | 1,050 | 1,090 | 1,048 | 1,062 | 398,000 | 1,062 |
| 2017-11-09 | 1,160 | 1,170 | 1,151 | 1,164 | 70,700 | 1,164 |
| 2017-11-08 | 1,156 | 1,160 | 1,151 | 1,159 | 48,600 | 1,159 |
| 2017-11-07 | 1,147 | 1,154 | 1,144 | 1,154 | 27,800 | 1,154 |
| 2017-11-06 | 1,142 | 1,150 | 1,137 | 1,147 | 40,400 | 1,147 |
| 2017-11-02 | 1,150 | 1,155 | 1,142 | 1,142 | 39,900 | 1,142 |
| 2017-11-01 | 1,180 | 1,181 | 1,146 | 1,153 | 87,600 | 1,153 |
| 2017-10-31 | 1,190 | 1,190 | 1,169 | 1,173 | 60,800 | 1,173 |
| 2017-10-30 | 1,184 | 1,198 | 1,180 | 1,185 | 139,900 | 1,185 |
| 2017-10-27 | 1,185 | 1,185 | 1,175 | 1,180 | 40,100 | 1,180 |
| 2017-10-26 | 1,175 | 1,181 | 1,173 | 1,175 | 38,100 | 1,175 |
| 2017-10-25 | 1,190 | 1,194 | 1,176 | 1,178 | 49,500 | 1,178 |
| 2017-10-24 | 1,165 | 1,187 | 1,158 | 1,186 | 80,200 | 1,186 |
| 2017-10-23 | 1,160 | 1,167 | 1,154 | 1,155 | 67,400 | 1,155 |
| 2017-10-20 | 1,154 | 1,163 | 1,145 | 1,148 | 33,600 | 1,148 |
| 2017-10-19 | 1,157 | 1,162 | 1,153 | 1,155 | 31,600 | 1,155 |
| 2017-10-18 | 1,153 | 1,168 | 1,147 | 1,159 | 47,100 | 1,159 |
| 2017-10-17 | 1,157 | 1,163 | 1,147 | 1,149 | 41,800 | 1,149 |
| 2017-10-16 | 1,140 | 1,168 | 1,140 | 1,157 | 70,000 | 1,157 |
| 2017-10-13 | 1,137 | 1,141 | 1,126 | 1,138 | 58,600 | 1,138 |
| 2017-10-12 | 1,149 | 1,149 | 1,134 | 1,137 | 22,500 | 1,137 |
| 2017-10-11 | 1,148 | 1,151 | 1,132 | 1,134 | 49,200 | 1,134 |
| 2017-10-10 | 1,145 | 1,153 | 1,144 | 1,151 | 51,400 | 1,151 |
| 2017-10-06 | 1,151 | 1,155 | 1,136 | 1,142 | 38,700 | 1,142 |
| 2017-10-05 | 1,161 | 1,170 | 1,151 | 1,152 | 67,000 | 1,152 |
| 2017-10-04 | 1,158 | 1,163 | 1,155 | 1,161 | 64,100 | 1,161 |
| 2017-10-03 | 1,137 | 1,153 | 1,135 | 1,147 | 67,200 | 1,147 |
| 2017-10-02 | 1,126 | 1,143 | 1,118 | 1,123 | 86,000 | 1,123 |
| 2017-09-29 | 1,121 | 1,127 | 1,111 | 1,119 | 60,700 | 1,119 |
| 2017-09-28 | 1,129 | 1,129 | 1,107 | 1,123 | 127,600 | 1,123 |
| 2017-09-27 | 1,094 | 1,112 | 1,090 | 1,099 | 84,600 | 1,099 |
| 2017-09-26 | 1,084 | 1,091 | 1,075 | 1,091 | 89,600 | 1,091 |
| 2017-09-25 | 1,086 | 1,086 | 1,075 | 1,081 | 88,800 | 1,081 |
| 2017-09-22 | 1,088 | 1,091 | 1,075 | 1,079 | 74,300 | 1,079 |
| 2017-09-21 | 1,085 | 1,089 | 1,078 | 1,084 | 65,200 | 1,084 |
| 2017-09-20 | 1,087 | 1,088 | 1,076 | 1,081 | 95,800 | 1,081 |
| 2017-09-19 | 1,100 | 1,108 | 1,082 | 1,085 | 108,700 | 1,085 |
| 2017-09-15 | 1,083 | 1,092 | 1,083 | 1,088 | 36,600 | 1,088 |
| 2017-09-14 | 1,101 | 1,105 | 1,084 | 1,086 | 74,500 | 1,086 |
| 2017-09-13 | 1,088 | 1,105 | 1,088 | 1,094 | 56,800 | 1,094 |
| 2017-09-12 | 1,098 | 1,098 | 1,082 | 1,088 | 56,000 | 1,088 |
| 2017-09-11 | 1,087 | 1,104 | 1,083 | 1,085 | 50,000 | 1,085 |
| 2017-09-08 | 1,092 | 1,093 | 1,069 | 1,073 | 101,800 | 1,073 |
| 2017-09-07 | 1,100 | 1,105 | 1,090 | 1,097 | 43,600 | 1,097 |
| 2017-09-06 | 1,090 | 1,109 | 1,088 | 1,095 | 38,400 | 1,095 |
| 2017-09-05 | 1,112 | 1,125 | 1,088 | 1,095 | 82,400 | 1,095 |
| 2017-09-04 | 1,151 | 1,152 | 1,108 | 1,115 | 64,100 | 1,115 |
| 2017-09-01 | 1,117 | 1,154 | 1,116 | 1,149 | 118,800 | 1,149 |
| 2017-08-31 | 1,095 | 1,119 | 1,095 | 1,113 | 94,000 | 1,113 |
| 2017-08-30 | 1,089 | 1,097 | 1,087 | 1,090 | 47,400 | 1,090 |
| 2017-08-29 | 1,083 | 1,090 | 1,081 | 1,086 | 36,800 | 1,086 |
| 2017-08-28 | 1,086 | 1,094 | 1,086 | 1,094 | 38,600 | 1,094 |
| 2017-08-25 | 1,089 | 1,089 | 1,081 | 1,083 | 40,800 | 1,083 |
| 2017-08-24 | 1,087 | 1,087 | 1,073 | 1,077 | 59,000 | 1,077 |
| 2017-08-23 | 1,090 | 1,093 | 1,078 | 1,079 | 67,000 | 1,079 |
| 2017-08-22 | 1,083 | 1,094 | 1,080 | 1,086 | 49,000 | 1,086 |
| 2017-08-21 | 1,095 | 1,099 | 1,075 | 1,083 | 74,800 | 1,083 |
| 2017-08-18 | 1,090 | 1,097 | 1,085 | 1,093 | 51,400 | 1,093 |
| 2017-08-17 | 1,084 | 1,099 | 1,081 | 1,089 | 105,000 | 1,089 |
| 2017-08-16 | 1,095 | 1,095 | 1,070 | 1,073 | 119,500 | 1,073 |
| 2017-08-15 | 1,099 | 1,105 | 1,075 | 1,075 | 126,900 | 1,075 |
| 2017-08-14 | 1,067 | 1,103 | 1,067 | 1,095 | 195,300 | 1,095 |
| 2017-08-10 | 1,108 | 1,113 | 1,061 | 1,067 | 548,200 | 1,067 |
| 2017-08-09 | 1,300 | 1,300 | 1,258 | 1,271 | 60,700 | 1,271 |
| 2017-08-08 | 1,283 | 1,304 | 1,269 | 1,302 | 81,400 | 1,302 |
| 2017-08-07 | 1,271 | 1,283 | 1,267 | 1,279 | 40,400 | 1,279 |
| 2017-08-04 | 1,265 | 1,274 | 1,262 | 1,269 | 28,200 | 1,269 |
| 2017-08-03 | 1,276 | 1,276 | 1,260 | 1,265 | 34,700 | 1,265 |
| 2017-08-02 | 1,278 | 1,278 | 1,260 | 1,272 | 41,800 | 1,272 |
| 2017-08-01 | 1,270 | 1,281 | 1,265 | 1,266 | 43,000 | 1,266 |
| 2017-07-31 | 1,270 | 1,278 | 1,261 | 1,269 | 88,600 | 1,269 |
| 2017-07-28 | 1,291 | 1,297 | 1,277 | 1,278 | 88,800 | 1,278 |
| 2017-07-27 | 1,302 | 1,306 | 1,292 | 1,294 | 53,400 | 1,294 |
| 2017-07-26 | 1,341 | 1,342 | 1,300 | 1,301 | 103,900 | 1,301 |
| 2017-07-25 | 1,352 | 1,357 | 1,331 | 1,336 | 98,300 | 1,336 |
| 2017-07-24 | 1,324 | 1,337 | 1,318 | 1,334 | 55,700 | 1,334 |
| 2017-07-21 | 1,316 | 1,332 | 1,315 | 1,319 | 53,500 | 1,319 |
| 2017-07-20 | 1,303 | 1,312 | 1,299 | 1,309 | 51,200 | 1,309 |
| 2017-07-19 | 1,298 | 1,308 | 1,292 | 1,293 | 39,100 | 1,293 |
| 2017-07-18 | 1,302 | 1,304 | 1,292 | 1,298 | 38,600 | 1,298 |
| 2017-07-14 | 1,304 | 1,313 | 1,292 | 1,309 | 51,700 | 1,309 |
| 2017-07-13 | 1,306 | 1,313 | 1,291 | 1,292 | 39,800 | 1,292 |
| 2017-07-12 | 1,306 | 1,314 | 1,298 | 1,301 | 34,800 | 1,301 |
| 2017-07-11 | 1,306 | 1,306 | 1,288 | 1,298 | 55,300 | 1,298 |
| 2017-07-10 | 1,313 | 1,316 | 1,305 | 1,305 | 32,500 | 1,305 |
| 2017-07-07 | 1,321 | 1,324 | 1,307 | 1,307 | 39,300 | 1,307 |
| 2017-07-06 | 1,344 | 1,344 | 1,322 | 1,322 | 47,400 | 1,322 |
| 2017-07-05 | 1,351 | 1,352 | 1,340 | 1,344 | 26,200 | 1,344 |
| 2017-07-04 | 1,377 | 1,377 | 1,340 | 1,356 | 65,900 | 1,356 |
| 2017-07-03 | 1,356 | 1,374 | 1,351 | 1,371 | 68,500 | 1,371 |
| 2017-06-30 | 1,349 | 1,361 | 1,321 | 1,356 | 76,200 | 1,356 |
| 2017-06-29 | 1,380 | 1,384 | 1,343 | 1,351 | 95,300 | 1,351 |
| 2017-06-28 | 1,351 | 1,388 | 1,351 | 1,375 | 99,200 | 1,375 |
| 2017-06-27 | 1,329 | 1,351 | 1,322 | 1,350 | 53,500 | 1,350 |
| 2017-06-26 | 1,331 | 1,331 | 1,312 | 1,312 | 28,400 | 1,312 |
| 2017-06-23 | 1,345 | 1,349 | 1,320 | 1,320 | 46,500 | 1,320 |
| 2017-06-22 | 1,352 | 1,356 | 1,338 | 1,346 | 35,700 | 1,346 |
| 2017-06-21 | 1,337 | 1,357 | 1,329 | 1,348 | 76,700 | 1,348 |
| 2017-06-20 | 1,313 | 1,339 | 1,313 | 1,326 | 55,500 | 1,326 |
| 2017-06-19 | 1,291 | 1,310 | 1,281 | 1,310 | 64,600 | 1,310 |
| 2017-06-16 | 1,314 | 1,320 | 1,286 | 1,289 | 68,700 | 1,289 |
| 2017-06-15 | 1,335 | 1,336 | 1,308 | 1,315 | 68,900 | 1,315 |
| 2017-06-14 | 1,327 | 1,338 | 1,321 | 1,326 | 100,900 | 1,326 |
| 2017-06-13 | 1,295 | 1,322 | 1,290 | 1,317 | 64,900 | 1,317 |
| 2017-06-12 | 1,276 | 1,298 | 1,273 | 1,294 | 55,200 | 1,294 |
| 2017-06-09 | 1,265 | 1,278 | 1,259 | 1,276 | 60,000 | 1,276 |
| 2017-06-08 | 1,267 | 1,273 | 1,255 | 1,266 | 60,400 | 1,266 |
| 2017-06-07 | 1,280 | 1,280 | 1,260 | 1,267 | 51,400 | 1,267 |
| 2017-06-06 | 1,289 | 1,289 | 1,270 | 1,270 | 68,300 | 1,270 |
| 2017-06-05 | 1,285 | 1,299 | 1,281 | 1,293 | 45,200 | 1,293 |
| 2017-06-02 | 1,295 | 1,295 | 1,281 | 1,285 | 86,000 | 1,285 |
| 2017-06-01 | 1,290 | 1,302 | 1,284 | 1,296 | 47,800 | 1,296 |
| 2017-05-31 | 1,310 | 1,310 | 1,282 | 1,282 | 76,800 | 1,282 |
| 2017-05-30 | 1,293 | 1,311 | 1,290 | 1,307 | 53,000 | 1,307 |
| 2017-05-29 | 1,292 | 1,308 | 1,292 | 1,294 | 34,200 | 1,294 |
| 2017-05-26 | 1,305 | 1,311 | 1,291 | 1,295 | 62,500 | 1,295 |
| 2017-05-25 | 1,306 | 1,316 | 1,293 | 1,305 | 58,600 | 1,305 |
| 2017-05-24 | 1,315 | 1,315 | 1,294 | 1,305 | 63,600 | 1,305 |
| 2017-05-23 | 1,307 | 1,317 | 1,304 | 1,314 | 66,200 | 1,314 |
| 2017-05-22 | 1,307 | 1,309 | 1,264 | 1,305 | 159,400 | 1,305 |
| 2017-05-19 | 1,313 | 1,331 | 1,301 | 1,306 | 71,700 | 1,306 |
| 2017-05-18 | 1,314 | 1,320 | 1,305 | 1,313 | 81,300 | 1,313 |
| 2017-05-17 | 1,353 | 1,358 | 1,320 | 1,326 | 116,700 | 1,326 |
| 2017-05-16 | 1,378 | 1,389 | 1,330 | 1,357 | 142,600 | 1,357 |
| 2017-05-15 | 1,450 | 1,450 | 1,360 | 1,378 | 203,700 | 1,378 |
| 2017-05-12 | 1,507 | 1,515 | 1,475 | 1,507 | 98,100 | 1,507 |
| 2017-05-11 | 1,491 | 1,511 | 1,479 | 1,508 | 61,300 | 1,508 |
| 2017-05-10 | 1,483 | 1,496 | 1,473 | 1,477 | 63,300 | 1,477 |
| 2017-05-09 | 1,498 | 1,501 | 1,480 | 1,482 | 42,800 | 1,482 |
| 2017-05-08 | 1,474 | 1,499 | 1,464 | 1,499 | 69,800 | 1,499 |
| 2017-05-02 | 1,450 | 1,459 | 1,438 | 1,459 | 37,500 | 1,459 |
| 2017-05-01 | 1,423 | 1,446 | 1,423 | 1,444 | 26,900 | 1,444 |
| 2017-04-28 | 1,422 | 1,425 | 1,410 | 1,417 | 21,800 | 1,417 |
| 2017-04-27 | 1,419 | 1,429 | 1,406 | 1,423 | 30,800 | 1,423 |
| 2017-04-26 | 1,416 | 1,424 | 1,409 | 1,414 | 30,500 | 1,414 |
| 2017-04-25 | 1,430 | 1,430 | 1,404 | 1,415 | 23,800 | 1,415 |
| 2017-04-24 | 1,427 | 1,427 | 1,390 | 1,412 | 50,000 | 1,412 |
| 2017-04-21 | 1,426 | 1,426 | 1,401 | 1,413 | 25,600 | 1,413 |
| 2017-04-20 | 1,397 | 1,423 | 1,396 | 1,398 | 49,700 | 1,398 |
| 2017-04-19 | 1,360 | 1,410 | 1,359 | 1,398 | 53,000 | 1,398 |
| 2017-04-18 | 1,386 | 1,396 | 1,354 | 1,360 | 37,400 | 1,360 |
| 2017-04-17 | 1,320 | 1,384 | 1,318 | 1,379 | 51,000 | 1,379 |
| 2017-04-14 | 1,338 | 1,352 | 1,330 | 1,332 | 50,800 | 1,332 |
| 2017-04-13 | 1,350 | 1,368 | 1,333 | 1,352 | 60,900 | 1,352 |
| 2017-04-12 | 1,392 | 1,400 | 1,365 | 1,375 | 63,900 | 1,375 |
| 2017-04-11 | 1,446 | 1,446 | 1,409 | 1,413 | 28,800 | 1,413 |
| 2017-04-10 | 1,423 | 1,448 | 1,421 | 1,437 | 25,500 | 1,437 |
| 2017-04-07 | 1,410 | 1,440 | 1,393 | 1,424 | 103,400 | 1,424 |
| 2017-04-06 | 1,450 | 1,450 | 1,403 | 1,409 | 56,400 | 1,409 |
| 2017-04-05 | 1,454 | 1,460 | 1,420 | 1,454 | 78,000 | 1,454 |
| 2017-04-04 | 1,469 | 1,482 | 1,445 | 1,463 | 143,400 | 1,463 |
| 2017-04-03 | 1,434 | 1,469 | 1,416 | 1,454 | 128,400 | 1,454 |
| 2017-03-31 | 1,468 | 1,471 | 1,430 | 1,430 | 105,200 | 1,430 |
| 2017-03-30 | 1,492 | 1,495 | 1,466 | 1,470 | 95,700 | 1,470 |
| 2017-03-29 | 1,491 | 1,515 | 1,475 | 1,500 | 171,800 | 1,500 |
| 2017-03-28 | 1,506 | 1,531 | 1,506 | 1,528 | 171,600 | 1,528 |
| 2017-03-27 | 1,494 | 1,522 | 1,494 | 1,506 | 99,000 | 1,506 |
| 2017-03-24 | 1,505 | 1,506 | 1,494 | 1,498 | 92,900 | 1,498 |
| 2017-03-23 | 1,507 | 1,515 | 1,497 | 1,506 | 57,700 | 1,506 |
| 2017-03-22 | 1,521 | 1,536 | 1,500 | 1,503 | 93,200 | 1,503 |
| 2017-03-21 | 1,525 | 1,544 | 1,515 | 1,538 | 59,500 | 1,538 |
| 2017-03-17 | 1,534 | 1,578 | 1,516 | 1,525 | 161,800 | 1,525 |
| 2017-03-16 | 1,500 | 1,537 | 1,500 | 1,534 | 79,600 | 1,534 |
| 2017-03-15 | 1,512 | 1,524 | 1,498 | 1,506 | 67,500 | 1,506 |
| 2017-03-14 | 1,530 | 1,530 | 1,502 | 1,509 | 66,600 | 1,509 |
| 2017-03-13 | 1,493 | 1,554 | 1,490 | 1,524 | 138,300 | 1,524 |
| 2017-03-10 | 1,499 | 1,505 | 1,485 | 1,492 | 88,200 | 1,492 |
| 2017-03-09 | 1,476 | 1,500 | 1,476 | 1,496 | 71,100 | 1,496 |
| 2017-03-08 | 1,475 | 1,504 | 1,475 | 1,495 | 129,300 | 1,495 |
| 2017-03-07 | 1,515 | 1,515 | 1,496 | 1,504 | 106,800 | 1,504 |
| 2017-03-06 | 1,515 | 1,518 | 1,484 | 1,505 | 133,300 | 1,505 |
| 2017-03-03 | 1,508 | 1,515 | 1,501 | 1,508 | 80,700 | 1,508 |
| 2017-03-02 | 1,511 | 1,536 | 1,511 | 1,518 | 109,200 | 1,518 |
| 2017-03-01 | 1,521 | 1,521 | 1,497 | 1,505 | 144,000 | 1,505 |
| 2017-02-28 | 1,539 | 1,541 | 1,515 | 1,521 | 133,200 | 1,521 |
| 2017-02-27 | 1,567 | 1,567 | 1,515 | 1,523 | 118,000 | 1,523 |
| 2017-02-24 | 1,538 | 1,569 | 1,531 | 1,567 | 91,100 | 1,567 |
| 2017-02-23 | 4,575 | 4,660 | 4,575 | 4,625 | 40,700 | 1,541.67 |
| 2017-02-22 | 4,630 | 4,635 | 4,560 | 4,595 | 38,700 | 1,531.67 |
| 2017-02-21 | 4,695 | 4,695 | 4,615 | 4,640 | 24,100 | 1,546.67 |
| 2017-02-20 | 4,565 | 4,665 | 4,550 | 4,660 | 25,100 | 1,553.33 |
| 2017-02-17 | 4,580 | 4,620 | 4,480 | 4,600 | 35,200 | 1,533.33 |
| 2017-02-16 | 4,620 | 4,635 | 4,540 | 4,580 | 32,500 | 1,526.67 |
| 2017-02-15 | 4,710 | 4,735 | 4,520 | 4,580 | 107,400 | 1,526.67 |
| 2017-02-14 | 4,905 | 4,905 | 4,700 | 4,745 | 58,700 | 1,581.67 |
| 2017-02-13 | 4,940 | 4,940 | 4,840 | 4,845 | 46,500 | 1,615 |
| 2017-02-10 | 4,880 | 4,925 | 4,835 | 4,925 | 30,600 | 1,641.67 |
| 2017-02-09 | 4,860 | 4,890 | 4,780 | 4,840 | 36,500 | 1,613.33 |
| 2017-02-08 | 4,895 | 4,905 | 4,795 | 4,890 | 39,800 | 1,630 |
| 2017-02-07 | 4,865 | 4,935 | 4,855 | 4,925 | 30,600 | 1,641.67 |
| 2017-02-06 | 4,785 | 4,920 | 4,785 | 4,915 | 46,800 | 1,638.33 |
| 2017-02-03 | 4,780 | 4,870 | 4,755 | 4,820 | 41,000 | 1,606.67 |
| 2017-02-02 | 4,895 | 4,910 | 4,755 | 4,755 | 73,700 | 1,585 |
| 2017-02-01 | 4,850 | 4,895 | 4,825 | 4,890 | 35,300 | 1,630 |
| 2017-01-31 | 4,890 | 4,935 | 4,805 | 4,900 | 87,000 | 1,633.33 |
| 2017-01-30 | 5,040 | 5,200 | 4,915 | 4,960 | 161,100 | 1,653.33 |
| 2017-01-27 | 4,760 | 4,965 | 4,700 | 4,935 | 117,500 | 1,645 |
| 2017-01-26 | 4,705 | 4,755 | 4,635 | 4,715 | 60,600 | 1,571.67 |
| 2017-01-25 | 4,700 | 4,750 | 4,575 | 4,670 | 65,100 | 1,556.67 |
| 2017-01-24 | 4,500 | 4,800 | 4,495 | 4,650 | 125,300 | 1,550 |
| 2017-01-23 | 4,570 | 4,600 | 4,495 | 4,545 | 62,300 | 1,515 |
| 2017-01-20 | 4,390 | 4,640 | 4,365 | 4,550 | 132,400 | 1,516.67 |
| 2017-01-19 | 4,470 | 4,580 | 4,415 | 4,415 | 101,600 | 1,471.67 |
| 2017-01-18 | 4,400 | 4,480 | 4,300 | 4,470 | 124,800 | 1,490 |
| 2017-01-17 | 4,570 | 4,645 | 4,390 | 4,460 | 220,100 | 1,486.67 |
| 2017-01-16 | 4,695 | 4,695 | 4,420 | 4,505 | 371,300 | 1,501.67 |
| 2017-01-13 | 3,800 | 4,100 | 3,760 | 3,995 | 141,000 | 1,331.67 |
| 2017-01-12 | 3,600 | 3,905 | 3,600 | 3,815 | 106,600 | 1,271.67 |
| 2017-01-11 | 3,620 | 3,660 | 3,515 | 3,530 | 32,900 | 1,176.67 |
| 2017-01-10 | 3,500 | 3,620 | 3,500 | 3,565 | 54,400 | 1,188.33 |
| 2017-01-06 | 3,495 | 3,535 | 3,455 | 3,460 | 27,900 | 1,153.33 |
| 2017-01-05 | 3,470 | 3,520 | 3,420 | 3,495 | 34,100 | 1,165 |
| 2017-01-04 | 3,385 | 3,470 | 3,365 | 3,470 | 43,500 | 1,156.67 |
分割・併合履歴 ： [2017-02-24]1株→3株