6279 (株)瑞光 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 | 3,800 | 3,865 | 3,790 | 3,865 | 12,200 | 966.25 |
| 2017-12-28 | 3,750 | 3,800 | 3,750 | 3,800 | 12,000 | 950 |
| 2017-12-27 | 3,655 | 3,745 | 3,650 | 3,735 | 16,200 | 933.75 |
| 2017-12-26 | 3,705 | 3,710 | 3,690 | 3,710 | 17,800 | 927.50 |
| 2017-12-25 | 3,710 | 3,720 | 3,705 | 3,705 | 8,800 | 926.25 |
| 2017-12-22 | 3,730 | 3,740 | 3,720 | 3,725 | 11,700 | 931.25 |
| 2017-12-21 | 3,755 | 3,765 | 3,720 | 3,725 | 10,600 | 931.25 |
| 2017-12-20 | 3,775 | 3,775 | 3,750 | 3,755 | 3,400 | 938.75 |
| 2017-12-19 | 3,790 | 3,800 | 3,775 | 3,775 | 5,000 | 943.75 |
| 2017-12-18 | 3,790 | 3,805 | 3,785 | 3,790 | 6,600 | 947.50 |
| 2017-12-15 | 3,765 | 3,845 | 3,760 | 3,845 | 10,800 | 961.25 |
| 2017-12-14 | 3,770 | 3,780 | 3,765 | 3,775 | 2,700 | 943.75 |
| 2017-12-13 | 3,765 | 3,785 | 3,765 | 3,785 | 1,200 | 946.25 |
| 2017-12-12 | 3,770 | 3,780 | 3,765 | 3,780 | 2,300 | 945 |
| 2017-12-11 | 3,775 | 3,780 | 3,765 | 3,770 | 3,100 | 942.50 |
| 2017-12-08 | 3,765 | 3,790 | 3,760 | 3,790 | 2,300 | 947.50 |
| 2017-12-07 | 3,750 | 3,785 | 3,750 | 3,765 | 7,000 | 941.25 |
| 2017-12-06 | 3,760 | 3,780 | 3,750 | 3,750 | 1,200 | 937.50 |
| 2017-12-05 | 3,765 | 3,770 | 3,755 | 3,760 | 3,000 | 940 |
| 2017-12-04 | 3,775 | 3,775 | 3,765 | 3,765 | 1,700 | 941.25 |
| 2017-12-01 | 3,790 | 3,800 | 3,775 | 3,775 | 4,500 | 943.75 |
| 2017-11-30 | 3,785 | 3,800 | 3,785 | 3,800 | 2,200 | 950 |
| 2017-11-29 | 3,775 | 3,815 | 3,775 | 3,785 | 2,700 | 946.25 |
| 2017-11-28 | 3,785 | 3,810 | 3,780 | 3,780 | 1,800 | 945 |
| 2017-11-27 | 3,825 | 3,825 | 3,785 | 3,785 | 1,900 | 946.25 |
| 2017-11-24 | 3,795 | 3,835 | 3,795 | 3,800 | 2,900 | 950 |
| 2017-11-22 | 3,820 | 3,830 | 3,785 | 3,815 | 4,900 | 953.75 |
| 2017-11-21 | 3,800 | 3,820 | 3,780 | 3,790 | 4,100 | 947.50 |
| 2017-11-20 | 3,800 | 3,805 | 3,790 | 3,800 | 1,600 | 950 |
| 2017-11-17 | 3,830 | 3,830 | 3,800 | 3,800 | 5,800 | 950 |
| 2017-11-16 | 3,810 | 3,860 | 3,805 | 3,815 | 2,700 | 953.75 |
| 2017-11-15 | 3,855 | 3,855 | 3,810 | 3,810 | 5,500 | 952.50 |
| 2017-11-13 | 3,830 | 3,910 | 3,810 | 3,825 | 6,700 | 956.25 |
| 2017-11-10 | 3,855 | 3,885 | 3,855 | 3,875 | 3,400 | 968.75 |
| 2017-11-09 | 3,850 | 3,885 | 3,850 | 3,875 | 13,800 | 968.75 |
| 2017-11-08 | 3,840 | 3,845 | 3,825 | 3,845 | 2,400 | 961.25 |
| 2017-11-07 | 3,835 | 3,845 | 3,830 | 3,840 | 4,100 | 960 |
| 2017-11-06 | 3,840 | 3,840 | 3,825 | 3,835 | 4,000 | 958.75 |
| 2017-11-02 | 3,810 | 3,840 | 3,800 | 3,840 | 9,800 | 960 |
| 2017-11-01 | 3,820 | 3,830 | 3,795 | 3,810 | 2,900 | 952.50 |
| 2017-10-31 | 3,800 | 3,830 | 3,795 | 3,820 | 5,100 | 955 |
| 2017-10-30 | 3,820 | 3,830 | 3,805 | 3,825 | 3,900 | 956.25 |
| 2017-10-27 | 3,810 | 3,820 | 3,795 | 3,820 | 3,100 | 955 |
| 2017-10-26 | 3,800 | 3,800 | 3,750 | 3,800 | 6,200 | 950 |
| 2017-10-25 | 3,800 | 3,815 | 3,775 | 3,805 | 2,200 | 951.25 |
| 2017-10-24 | 3,770 | 3,800 | 3,770 | 3,800 | 3,600 | 950 |
| 2017-10-23 | 3,810 | 3,820 | 3,795 | 3,795 | 2,700 | 948.75 |
| 2017-10-20 | 3,765 | 3,835 | 3,765 | 3,805 | 12,200 | 951.25 |
| 2017-10-19 | 3,765 | 3,800 | 3,750 | 3,765 | 21,000 | 941.25 |
| 2017-10-18 | 3,770 | 3,775 | 3,760 | 3,770 | 2,700 | 942.50 |
| 2017-10-17 | 3,780 | 3,780 | 3,755 | 3,770 | 4,300 | 942.50 |
| 2017-10-16 | 3,780 | 3,780 | 3,760 | 3,770 | 3,600 | 942.50 |
| 2017-10-13 | 3,760 | 3,785 | 3,755 | 3,770 | 3,700 | 942.50 |
| 2017-10-12 | 3,775 | 3,780 | 3,755 | 3,765 | 4,100 | 941.25 |
| 2017-10-11 | 3,745 | 3,775 | 3,745 | 3,775 | 6,200 | 943.75 |
| 2017-10-10 | 3,780 | 3,795 | 3,750 | 3,765 | 4,100 | 941.25 |
| 2017-10-06 | 3,785 | 3,785 | 3,775 | 3,780 | 1,800 | 945 |
| 2017-10-05 | 3,780 | 3,790 | 3,770 | 3,790 | 5,100 | 947.50 |
| 2017-10-04 | 3,780 | 3,780 | 3,755 | 3,780 | 4,200 | 945 |
| 2017-10-03 | 3,810 | 3,825 | 3,750 | 3,780 | 22,300 | 945 |
| 2017-10-02 | 3,780 | 3,800 | 3,775 | 3,790 | 9,700 | 947.50 |
| 2017-09-29 | 3,765 | 3,785 | 3,765 | 3,775 | 5,000 | 943.75 |
| 2017-09-28 | 3,775 | 3,800 | 3,775 | 3,775 | 6,000 | 943.75 |
| 2017-09-27 | 3,770 | 3,775 | 3,760 | 3,775 | 1,900 | 943.75 |
| 2017-09-26 | 3,750 | 3,765 | 3,745 | 3,765 | 3,600 | 941.25 |
| 2017-09-25 | 3,745 | 3,765 | 3,745 | 3,750 | 2,600 | 937.50 |
| 2017-09-22 | 3,750 | 3,755 | 3,740 | 3,750 | 3,400 | 937.50 |
| 2017-09-21 | 3,760 | 3,760 | 3,750 | 3,750 | 4,900 | 937.50 |
| 2017-09-20 | 3,755 | 3,765 | 3,740 | 3,760 | 3,700 | 940 |
| 2017-09-19 | 3,740 | 3,760 | 3,735 | 3,740 | 8,400 | 935 |
| 2017-09-15 | 3,755 | 3,775 | 3,740 | 3,740 | 7,200 | 935 |
| 2017-09-14 | 3,760 | 3,770 | 3,745 | 3,750 | 5,800 | 937.50 |
| 2017-09-13 | 3,790 | 3,800 | 3,750 | 3,755 | 16,000 | 938.75 |
| 2017-09-12 | 3,800 | 3,800 | 3,760 | 3,760 | 6,100 | 940 |
| 2017-09-11 | 3,775 | 3,800 | 3,770 | 3,785 | 11,000 | 946.25 |
| 2017-09-08 | 3,785 | 3,800 | 3,770 | 3,770 | 2,200 | 942.50 |
| 2017-09-07 | 3,825 | 3,825 | 3,785 | 3,785 | 3,100 | 946.25 |
| 2017-09-06 | 3,780 | 3,815 | 3,780 | 3,800 | 3,700 | 950 |
| 2017-09-05 | 3,870 | 3,870 | 3,810 | 3,810 | 4,300 | 952.50 |
| 2017-09-04 | 3,880 | 3,880 | 3,850 | 3,850 | 2,800 | 962.50 |
| 2017-09-01 | 3,885 | 3,885 | 3,880 | 3,880 | 500 | 970 |
| 2017-08-31 | 3,855 | 3,895 | 3,855 | 3,875 | 3,000 | 968.75 |
| 2017-08-30 | 3,860 | 3,885 | 3,860 | 3,885 | 1,800 | 971.25 |
| 2017-08-29 | 3,880 | 3,890 | 3,860 | 3,865 | 2,000 | 966.25 |
| 2017-08-28 | 3,825 | 3,895 | 3,825 | 3,860 | 1,200 | 965 |
| 2017-08-25 | 3,825 | 3,840 | 3,810 | 3,825 | 2,500 | 956.25 |
| 2017-08-24 | 3,840 | 3,855 | 3,835 | 3,850 | 1,700 | 962.50 |
| 2017-08-23 | 3,845 | 3,865 | 3,815 | 3,840 | 2,800 | 960 |
| 2017-08-22 | 3,930 | 3,930 | 3,780 | 3,850 | 11,900 | 962.50 |
| 2017-08-21 | 3,905 | 3,915 | 3,900 | 3,910 | 2,300 | 977.50 |
| 2017-08-18 | 3,880 | 3,915 | 3,880 | 3,905 | 1,600 | 976.25 |
| 2017-08-17 | 3,920 | 3,930 | 3,915 | 3,930 | 4,200 | 982.50 |
| 2017-08-16 | 3,930 | 3,950 | 3,905 | 3,925 | 2,300 | 981.25 |
| 2017-08-15 | 3,920 | 3,950 | 3,910 | 3,945 | 11,900 | 986.25 |
| 2017-08-14 | 3,940 | 3,940 | 3,880 | 3,920 | 2,100 | 980 |
| 2017-08-10 | 3,885 | 3,940 | 3,855 | 3,935 | 5,700 | 983.75 |
| 2017-08-09 | 3,925 | 3,925 | 3,885 | 3,900 | 2,600 | 975 |
| 2017-08-08 | 3,920 | 3,920 | 3,910 | 3,910 | 1,300 | 977.50 |
| 2017-08-07 | 3,900 | 3,920 | 3,900 | 3,900 | 2,600 | 975 |
| 2017-08-04 | 3,900 | 3,900 | 3,895 | 3,900 | 700 | 975 |
| 2017-08-03 | 3,900 | 3,910 | 3,900 | 3,905 | 700 | 976.25 |
| 2017-08-02 | 3,900 | 3,900 | 3,900 | 3,900 | 300 | 975 |
| 2017-08-01 | 3,895 | 3,915 | 3,875 | 3,880 | 3,100 | 970 |
| 2017-07-31 | 3,950 | 3,970 | 3,890 | 3,890 | 3,900 | 972.50 |
| 2017-07-28 | 3,960 | 3,970 | 3,950 | 3,970 | 1,800 | 992.50 |
| 2017-07-27 | 3,970 | 3,970 | 3,955 | 3,955 | 600 | 988.75 |
| 2017-07-26 | 3,955 | 3,970 | 3,955 | 3,970 | 400 | 992.50 |
| 2017-07-25 | 3,955 | 3,955 | 3,930 | 3,955 | 900 | 988.75 |
| 2017-07-24 | 3,955 | 3,955 | 3,955 | 3,955 | 800 | 988.75 |
| 2017-07-21 | 3,960 | 3,980 | 3,960 | 3,960 | 1,700 | 990 |
| 2017-07-20 | 3,970 | 3,990 | 3,955 | 3,960 | 2,800 | 990 |
| 2017-07-19 | 3,970 | 3,970 | 3,960 | 3,970 | 1,500 | 992.50 |
| 2017-07-18 | 3,995 | 3,995 | 3,970 | 3,970 | 1,600 | 992.50 |
| 2017-07-14 | 3,955 | 3,995 | 3,955 | 3,985 | 1,600 | 996.25 |
| 2017-07-13 | 3,965 | 4,000 | 3,960 | 3,975 | 1,800 | 993.75 |
| 2017-07-12 | 3,980 | 3,980 | 3,950 | 3,965 | 3,000 | 991.25 |
| 2017-07-11 | 3,980 | 3,980 | 3,960 | 3,980 | 2,100 | 995 |
| 2017-07-10 | 3,950 | 4,000 | 3,930 | 3,995 | 2,500 | 998.75 |
| 2017-07-07 | 3,975 | 3,975 | 3,960 | 3,975 | 800 | 993.75 |
| 2017-07-06 | 3,955 | 3,985 | 3,955 | 3,985 | 900 | 996.25 |
| 2017-07-05 | 3,930 | 3,950 | 3,905 | 3,945 | 2,200 | 986.25 |
| 2017-07-04 | 3,935 | 3,935 | 3,900 | 3,930 | 2,700 | 982.50 |
| 2017-07-03 | 3,940 | 3,940 | 3,925 | 3,935 | 1,800 | 983.75 |
| 2017-06-30 | 3,935 | 3,970 | 3,915 | 3,940 | 8,100 | 985 |
| 2017-06-29 | 3,920 | 3,935 | 3,890 | 3,900 | 6,400 | 975 |
| 2017-06-28 | 3,900 | 3,950 | 3,895 | 3,920 | 12,500 | 980 |
| 2017-06-27 | 3,780 | 3,920 | 3,775 | 3,890 | 32,400 | 972.50 |
| 2017-06-26 | 4,030 | 4,030 | 3,980 | 3,990 | 3,400 | 997.50 |
| 2017-06-23 | 4,000 | 4,040 | 4,000 | 4,010 | 3,600 | 1,002.50 |
| 2017-06-22 | 3,935 | 4,045 | 3,930 | 4,025 | 11,100 | 1,006.25 |
| 2017-06-21 | 3,900 | 3,900 | 3,885 | 3,895 | 2,000 | 973.75 |
| 2017-06-20 | 3,885 | 3,950 | 3,885 | 3,900 | 5,600 | 975 |
| 2017-06-19 | 3,880 | 3,925 | 3,880 | 3,910 | 2,200 | 977.50 |
| 2017-06-16 | 3,930 | 3,980 | 3,880 | 3,880 | 4,700 | 970 |
| 2017-06-15 | 3,900 | 3,995 | 3,870 | 3,955 | 12,600 | 988.75 |
| 2017-06-14 | 3,960 | 3,960 | 3,935 | 3,935 | 1,600 | 983.75 |
| 2017-06-13 | 3,970 | 3,995 | 3,960 | 3,960 | 1,500 | 990 |
| 2017-06-12 | 3,920 | 3,995 | 3,920 | 3,960 | 4,200 | 990 |
| 2017-06-09 | 4,020 | 4,025 | 3,980 | 3,980 | 1,700 | 995 |
| 2017-06-08 | 4,065 | 4,075 | 4,030 | 4,035 | 5,900 | 1,008.75 |
| 2017-06-07 | 3,925 | 4,070 | 3,920 | 4,050 | 7,800 | 1,012.50 |
| 2017-06-06 | 4,020 | 4,020 | 3,930 | 3,990 | 6,600 | 997.50 |
| 2017-06-05 | 4,000 | 4,090 | 4,000 | 4,040 | 9,000 | 1,010 |
| 2017-06-02 | 4,025 | 4,050 | 3,975 | 4,040 | 16,200 | 1,010 |
| 2017-06-01 | 3,880 | 3,995 | 3,860 | 3,955 | 20,700 | 988.75 |
| 2017-05-31 | 3,850 | 3,850 | 3,830 | 3,845 | 4,000 | 961.25 |
| 2017-05-30 | 3,840 | 3,840 | 3,820 | 3,835 | 1,400 | 958.75 |
| 2017-05-29 | 3,840 | 3,865 | 3,830 | 3,840 | 4,500 | 960 |
| 2017-05-26 | 3,850 | 3,850 | 3,800 | 3,805 | 9,500 | 951.25 |
| 2017-05-25 | 3,860 | 3,865 | 3,850 | 3,850 | 2,000 | 962.50 |
| 2017-05-24 | 3,845 | 3,865 | 3,835 | 3,860 | 1,700 | 965 |
| 2017-05-23 | 3,865 | 3,865 | 3,835 | 3,845 | 1,800 | 961.25 |
| 2017-05-22 | 3,885 | 3,885 | 3,845 | 3,845 | 3,400 | 961.25 |
| 2017-05-19 | 3,800 | 3,850 | 3,800 | 3,845 | 7,500 | 961.25 |
| 2017-05-18 | 3,780 | 3,900 | 3,765 | 3,790 | 13,800 | 947.50 |
| 2017-05-17 | 3,850 | 3,850 | 3,790 | 3,795 | 17,800 | 948.75 |
| 2017-05-16 | 3,820 | 3,865 | 3,820 | 3,850 | 3,800 | 962.50 |
| 2017-05-15 | 3,835 | 3,855 | 3,790 | 3,800 | 16,700 | 950 |
| 2017-05-12 | 3,830 | 3,840 | 3,830 | 3,830 | 5,900 | 957.50 |
| 2017-05-11 | 3,850 | 3,860 | 3,825 | 3,830 | 11,500 | 957.50 |
| 2017-05-10 | 3,840 | 3,855 | 3,820 | 3,835 | 6,600 | 958.75 |
| 2017-05-09 | 3,880 | 3,880 | 3,830 | 3,830 | 17,400 | 957.50 |
| 2017-05-08 | 3,900 | 3,900 | 3,840 | 3,840 | 11,000 | 960 |
| 2017-05-02 | 3,840 | 3,880 | 3,820 | 3,830 | 7,000 | 957.50 |
| 2017-05-01 | 3,865 | 3,865 | 3,815 | 3,820 | 15,700 | 955 |
| 2017-04-28 | 3,885 | 3,900 | 3,860 | 3,860 | 5,900 | 965 |
| 2017-04-27 | 3,895 | 3,910 | 3,880 | 3,880 | 3,800 | 970 |
| 2017-04-26 | 3,900 | 3,925 | 3,880 | 3,905 | 3,800 | 976.25 |
| 2017-04-25 | 3,910 | 3,935 | 3,865 | 3,900 | 4,100 | 975 |
| 2017-04-24 | 3,915 | 3,945 | 3,905 | 3,910 | 2,900 | 977.50 |
| 2017-04-21 | 3,945 | 3,945 | 3,900 | 3,905 | 2,000 | 976.25 |
| 2017-04-20 | 3,880 | 3,940 | 3,880 | 3,930 | 5,400 | 982.50 |
| 2017-04-19 | 3,880 | 3,940 | 3,875 | 3,875 | 4,400 | 968.75 |
| 2017-04-18 | 3,960 | 3,960 | 3,890 | 3,900 | 5,600 | 975 |
| 2017-04-17 | 3,940 | 3,945 | 3,865 | 3,920 | 6,200 | 980 |
| 2017-04-14 | 3,915 | 3,950 | 3,885 | 3,940 | 5,700 | 985 |
| 2017-04-13 | 3,825 | 3,960 | 3,825 | 3,905 | 18,300 | 976.25 |
| 2017-04-12 | 3,890 | 3,890 | 3,825 | 3,825 | 8,400 | 956.25 |
| 2017-04-11 | 3,895 | 3,900 | 3,855 | 3,875 | 3,200 | 968.75 |
| 2017-04-10 | 3,800 | 3,965 | 3,800 | 3,895 | 14,500 | 973.75 |
| 2017-04-07 | 3,920 | 3,970 | 3,895 | 3,900 | 12,100 | 975 |
| 2017-04-06 | 3,985 | 4,000 | 3,920 | 3,920 | 15,300 | 980 |
| 2017-04-05 | 4,050 | 4,055 | 3,985 | 4,000 | 3,000 | 1,000 |
| 2017-04-04 | 4,040 | 4,060 | 3,990 | 4,035 | 4,000 | 1,008.75 |
| 2017-04-03 | 4,050 | 4,070 | 4,040 | 4,040 | 3,400 | 1,010 |
| 2017-03-31 | 4,085 | 4,090 | 4,080 | 4,080 | 1,400 | 1,020 |
| 2017-03-30 | 4,120 | 4,125 | 4,085 | 4,090 | 1,600 | 1,022.50 |
| 2017-03-29 | 4,100 | 4,135 | 4,100 | 4,105 | 4,900 | 1,026.25 |
| 2017-03-28 | 4,115 | 4,115 | 4,070 | 4,100 | 1,100 | 1,025 |
| 2017-03-27 | 4,070 | 4,085 | 4,060 | 4,070 | 1,300 | 1,017.50 |
| 2017-03-24 | 4,075 | 4,075 | 4,060 | 4,060 | 300 | 1,015 |
| 2017-03-23 | 4,030 | 4,080 | 4,020 | 4,050 | 3,000 | 1,012.50 |
| 2017-03-22 | 4,095 | 4,115 | 4,035 | 4,050 | 8,000 | 1,012.50 |
| 2017-03-21 | 4,170 | 4,175 | 4,125 | 4,135 | 4,200 | 1,033.75 |
| 2017-03-17 | 4,115 | 4,175 | 4,115 | 4,175 | 2,400 | 1,043.75 |
| 2017-03-16 | 4,185 | 4,185 | 4,130 | 4,145 | 5,900 | 1,036.25 |
| 2017-03-15 | 4,105 | 4,130 | 4,105 | 4,115 | 1,800 | 1,028.75 |
| 2017-03-14 | 4,120 | 4,120 | 4,110 | 4,110 | 900 | 1,027.50 |
| 2017-03-13 | 4,115 | 4,140 | 4,105 | 4,105 | 1,500 | 1,026.25 |
| 2017-03-10 | 4,095 | 4,115 | 4,095 | 4,100 | 1,700 | 1,025 |
| 2017-03-09 | 4,075 | 4,090 | 4,060 | 4,090 | 2,800 | 1,022.50 |
| 2017-03-08 | 4,100 | 4,110 | 4,090 | 4,090 | 2,200 | 1,022.50 |
| 2017-03-07 | 4,100 | 4,115 | 4,090 | 4,100 | 1,500 | 1,025 |
| 2017-03-06 | 4,115 | 4,115 | 4,080 | 4,080 | 1,500 | 1,020 |
| 2017-03-03 | 4,095 | 4,115 | 4,095 | 4,115 | 800 | 1,028.75 |
| 2017-03-02 | 4,150 | 4,150 | 4,095 | 4,100 | 4,900 | 1,025 |
| 2017-03-01 | 4,145 | 4,145 | 4,145 | 4,145 | 200 | 1,036.25 |
| 2017-02-28 | 4,145 | 4,145 | 4,105 | 4,145 | 1,000 | 1,036.25 |
| 2017-02-27 | 4,120 | 4,135 | 4,115 | 4,130 | 1,400 | 1,032.50 |
| 2017-02-24 | 4,125 | 4,170 | 4,125 | 4,145 | 1,300 | 1,036.25 |
| 2017-02-23 | 4,155 | 4,200 | 4,150 | 4,165 | 3,100 | 1,041.25 |
| 2017-02-22 | 4,190 | 4,195 | 4,155 | 4,190 | 2,600 | 1,047.50 |
| 2017-02-21 | 4,195 | 4,195 | 4,160 | 4,190 | 600 | 1,047.50 |
| 2017-02-20 | 4,210 | 4,210 | 4,185 | 4,200 | 3,300 | 1,050 |
| 2017-02-17 | 4,215 | 4,240 | 4,205 | 4,210 | 2,100 | 1,052.50 |
| 2017-02-16 | 4,255 | 4,255 | 4,235 | 4,235 | 3,800 | 1,058.75 |
| 2017-02-15 | 4,195 | 4,210 | 4,195 | 4,210 | 23,700 | 1,052.50 |
| 2017-02-14 | 4,190 | 4,195 | 4,185 | 4,195 | 800 | 1,048.75 |
| 2017-02-13 | 4,175 | 4,195 | 4,150 | 4,170 | 2,300 | 1,042.50 |
| 2017-02-10 | 4,145 | 4,190 | 4,145 | 4,180 | 3,100 | 1,045 |
| 2017-02-09 | 4,180 | 4,205 | 4,150 | 4,150 | 1,700 | 1,037.50 |
| 2017-02-08 | 4,160 | 4,190 | 4,145 | 4,190 | 1,600 | 1,047.50 |
| 2017-02-07 | 4,230 | 4,230 | 4,160 | 4,160 | 2,000 | 1,040 |
| 2017-02-06 | 4,175 | 4,230 | 4,175 | 4,230 | 4,200 | 1,057.50 |
| 2017-02-03 | 4,180 | 4,205 | 4,170 | 4,205 | 2,800 | 1,051.25 |
| 2017-02-02 | 4,180 | 4,220 | 4,180 | 4,185 | 3,300 | 1,046.25 |
| 2017-02-01 | 4,180 | 4,225 | 4,180 | 4,225 | 3,200 | 1,056.25 |
| 2017-01-31 | 4,185 | 4,215 | 4,165 | 4,180 | 2,800 | 1,045 |
| 2017-01-30 | 4,205 | 4,220 | 4,075 | 4,205 | 5,000 | 1,051.25 |
| 2017-01-27 | 4,245 | 4,245 | 4,145 | 4,210 | 2,300 | 1,052.50 |
| 2017-01-26 | 4,240 | 4,250 | 4,205 | 4,245 | 6,200 | 1,061.25 |
| 2017-01-25 | 4,160 | 4,250 | 4,160 | 4,210 | 12,000 | 1,052.50 |
| 2017-01-24 | 4,050 | 4,175 | 4,050 | 4,160 | 12,800 | 1,040 |
| 2017-01-23 | 4,055 | 4,095 | 4,030 | 4,050 | 2,100 | 1,012.50 |
| 2017-01-20 | 4,090 | 4,090 | 4,045 | 4,055 | 2,800 | 1,013.75 |
| 2017-01-19 | 4,050 | 4,090 | 4,050 | 4,080 | 3,800 | 1,020 |
| 2017-01-18 | 4,015 | 4,065 | 3,995 | 4,050 | 5,700 | 1,012.50 |
| 2017-01-17 | 4,070 | 4,070 | 4,015 | 4,015 | 3,700 | 1,003.75 |
| 2017-01-16 | 4,045 | 4,100 | 4,030 | 4,050 | 2,100 | 1,012.50 |
| 2017-01-13 | 4,060 | 4,115 | 4,060 | 4,095 | 8,500 | 1,023.75 |
| 2017-01-12 | 4,120 | 4,120 | 4,075 | 4,085 | 4,000 | 1,021.25 |
| 2017-01-11 | 4,100 | 4,130 | 4,095 | 4,115 | 7,700 | 1,028.75 |
| 2017-01-10 | 4,035 | 4,100 | 3,995 | 4,090 | 18,000 | 1,022.50 |
| 2017-01-06 | 4,100 | 4,140 | 4,020 | 4,030 | 13,300 | 1,007.50 |
| 2017-01-05 | 4,160 | 4,170 | 4,085 | 4,105 | 8,000 | 1,026.25 |
| 2017-01-04 | 4,110 | 4,150 | 4,065 | 4,130 | 12,200 | 1,032.50 |
分割・併合履歴 ： [2020-08-19]1株→4株 [1990-02-15]1株→1.2株
