6390 (株)加藤製作所 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 | 3,390 | 3,450 | 3,390 | 3,425 | 65,300 | 3,425 |
| 2017-12-28 | 3,385 | 3,450 | 3,375 | 3,390 | 91,400 | 3,390 |
| 2017-12-27 | 3,325 | 3,405 | 3,315 | 3,375 | 84,100 | 3,375 |
| 2017-12-26 | 3,345 | 3,345 | 3,280 | 3,305 | 43,100 | 3,305 |
| 2017-12-25 | 3,360 | 3,365 | 3,300 | 3,310 | 39,300 | 3,310 |
| 2017-12-22 | 3,270 | 3,360 | 3,255 | 3,345 | 153,700 | 3,345 |
| 2017-12-21 | 3,210 | 3,285 | 3,185 | 3,275 | 116,200 | 3,275 |
| 2017-12-20 | 3,230 | 3,280 | 3,210 | 3,215 | 99,800 | 3,215 |
| 2017-12-19 | 3,230 | 3,250 | 3,215 | 3,235 | 66,300 | 3,235 |
| 2017-12-18 | 3,200 | 3,250 | 3,190 | 3,225 | 165,300 | 3,225 |
| 2017-12-15 | 3,140 | 3,180 | 3,125 | 3,160 | 132,200 | 3,160 |
| 2017-12-14 | 3,085 | 3,185 | 3,085 | 3,185 | 145,500 | 3,185 |
| 2017-12-13 | 3,125 | 3,130 | 3,075 | 3,085 | 112,600 | 3,085 |
| 2017-12-12 | 3,115 | 3,125 | 3,075 | 3,100 | 111,400 | 3,100 |
| 2017-12-11 | 3,100 | 3,150 | 3,090 | 3,110 | 110,100 | 3,110 |
| 2017-12-08 | 3,020 | 3,080 | 3,020 | 3,070 | 130,100 | 3,070 |
| 2017-12-07 | 3,030 | 3,045 | 3,005 | 3,015 | 188,000 | 3,015 |
| 2017-12-06 | 3,040 | 3,060 | 3,010 | 3,020 | 131,500 | 3,020 |
| 2017-12-05 | 3,065 | 3,070 | 3,035 | 3,065 | 126,700 | 3,065 |
| 2017-12-04 | 3,100 | 3,120 | 3,080 | 3,090 | 89,100 | 3,090 |
| 2017-12-01 | 3,145 | 3,145 | 3,075 | 3,095 | 65,300 | 3,095 |
| 2017-11-30 | 3,135 | 3,170 | 3,090 | 3,095 | 115,800 | 3,095 |
| 2017-11-29 | 3,050 | 3,115 | 3,030 | 3,105 | 102,100 | 3,105 |
| 2017-11-28 | 3,095 | 3,095 | 3,040 | 3,065 | 160,000 | 3,065 |
| 2017-11-27 | 3,160 | 3,160 | 3,100 | 3,120 | 97,100 | 3,120 |
| 2017-11-24 | 3,160 | 3,175 | 3,115 | 3,125 | 69,600 | 3,125 |
| 2017-11-22 | 3,150 | 3,200 | 3,135 | 3,160 | 226,000 | 3,160 |
| 2017-11-21 | 3,060 | 3,115 | 3,055 | 3,105 | 119,800 | 3,105 |
| 2017-11-20 | 3,100 | 3,125 | 3,050 | 3,065 | 79,300 | 3,065 |
| 2017-11-17 | 3,105 | 3,145 | 3,095 | 3,110 | 159,900 | 3,110 |
| 2017-11-16 | 3,070 | 3,080 | 2,992 | 3,065 | 268,600 | 3,065 |
| 2017-11-15 | 3,160 | 3,160 | 3,080 | 3,085 | 267,500 | 3,085 |
| 2017-11-13 | 3,255 | 3,280 | 3,180 | 3,200 | 627,800 | 3,200 |
| 2017-11-10 | 3,650 | 3,780 | 3,645 | 3,745 | 113,200 | 3,745 |
| 2017-11-09 | 3,745 | 3,800 | 3,680 | 3,745 | 108,800 | 3,745 |
| 2017-11-08 | 3,740 | 3,765 | 3,705 | 3,750 | 84,700 | 3,750 |
| 2017-11-07 | 3,680 | 3,785 | 3,680 | 3,770 | 111,900 | 3,770 |
| 2017-11-06 | 3,615 | 3,725 | 3,610 | 3,705 | 141,900 | 3,705 |
| 2017-11-02 | 3,580 | 3,620 | 3,555 | 3,620 | 98,400 | 3,620 |
| 2017-11-01 | 3,550 | 3,625 | 3,535 | 3,565 | 226,100 | 3,565 |
| 2017-10-31 | 3,365 | 3,550 | 3,350 | 3,540 | 190,700 | 3,540 |
| 2017-10-30 | 3,400 | 3,400 | 3,355 | 3,370 | 121,500 | 3,370 |
| 2017-10-27 | 3,340 | 3,400 | 3,320 | 3,385 | 90,900 | 3,385 |
| 2017-10-26 | 3,330 | 3,380 | 3,315 | 3,345 | 139,200 | 3,345 |
| 2017-10-25 | 3,265 | 3,315 | 3,260 | 3,305 | 125,800 | 3,305 |
| 2017-10-24 | 3,225 | 3,250 | 3,220 | 3,250 | 85,700 | 3,250 |
| 2017-10-23 | 3,250 | 3,270 | 3,235 | 3,250 | 52,500 | 3,250 |
| 2017-10-20 | 3,190 | 3,225 | 3,180 | 3,225 | 49,000 | 3,225 |
| 2017-10-19 | 3,230 | 3,245 | 3,200 | 3,205 | 62,900 | 3,205 |
| 2017-10-18 | 3,250 | 3,260 | 3,200 | 3,225 | 75,600 | 3,225 |
| 2017-10-17 | 3,230 | 3,265 | 3,215 | 3,245 | 68,600 | 3,245 |
| 2017-10-16 | 3,210 | 3,235 | 3,210 | 3,235 | 62,500 | 3,235 |
| 2017-10-13 | 3,220 | 3,245 | 3,180 | 3,230 | 94,700 | 3,230 |
| 2017-10-12 | 3,250 | 3,260 | 3,215 | 3,230 | 67,000 | 3,230 |
| 2017-10-11 | 3,300 | 3,305 | 3,225 | 3,240 | 63,800 | 3,240 |
| 2017-10-10 | 3,295 | 3,305 | 3,270 | 3,300 | 48,100 | 3,300 |
| 2017-10-06 | 3,355 | 3,360 | 3,305 | 3,320 | 25,200 | 3,320 |
| 2017-10-05 | 3,350 | 3,360 | 3,315 | 3,340 | 38,600 | 3,340 |
| 2017-10-04 | 3,350 | 3,370 | 3,330 | 3,365 | 39,600 | 3,365 |
| 2017-10-03 | 3,400 | 3,400 | 3,330 | 3,350 | 43,100 | 3,350 |
| 2017-10-02 | 3,390 | 3,410 | 3,345 | 3,360 | 49,700 | 3,360 |
| 2017-09-29 | 3,355 | 3,365 | 3,310 | 3,360 | 64,700 | 3,360 |
| 2017-09-28 | 3,320 | 3,355 | 3,310 | 3,355 | 38,700 | 3,355 |
| 2017-09-27 | 3,310 | 3,330 | 3,295 | 3,320 | 34,700 | 3,320 |
| 2017-09-26 | 3,300 | 3,345 | 3,285 | 3,340 | 60,700 | 3,340 |
| 2017-09-25 | 3,315 | 3,350 | 3,285 | 3,300 | 53,400 | 3,300 |
| 2017-09-22 | 3,270 | 3,295 | 3,240 | 3,275 | 59,500 | 3,275 |
| 2017-09-21 | 3,290 | 3,305 | 3,260 | 3,275 | 51,300 | 3,275 |
| 2017-09-20 | 3,280 | 3,315 | 3,215 | 3,250 | 154,800 | 3,250 |
| 2017-09-19 | 3,320 | 3,355 | 3,295 | 3,320 | 63,400 | 3,320 |
| 2017-09-15 | 3,230 | 3,285 | 3,220 | 3,280 | 43,400 | 3,280 |
| 2017-09-14 | 3,280 | 3,290 | 3,230 | 3,250 | 44,100 | 3,250 |
| 2017-09-13 | 3,300 | 3,325 | 3,275 | 3,285 | 58,700 | 3,285 |
| 2017-09-12 | 3,300 | 3,300 | 3,275 | 3,295 | 61,800 | 3,295 |
| 2017-09-11 | 3,280 | 3,295 | 3,265 | 3,275 | 47,900 | 3,275 |
| 2017-09-08 | 3,330 | 3,350 | 3,240 | 3,250 | 128,100 | 3,250 |
| 2017-09-07 | 3,355 | 3,370 | 3,325 | 3,365 | 52,900 | 3,365 |
| 2017-09-06 | 3,300 | 3,330 | 3,255 | 3,330 | 42,600 | 3,330 |
| 2017-09-05 | 3,390 | 3,430 | 3,315 | 3,325 | 57,000 | 3,325 |
| 2017-09-04 | 3,500 | 3,500 | 3,400 | 3,410 | 54,200 | 3,410 |
| 2017-09-01 | 3,490 | 3,530 | 3,465 | 3,515 | 70,800 | 3,515 |
| 2017-08-31 | 3,440 | 3,510 | 3,435 | 3,495 | 75,000 | 3,495 |
| 2017-08-30 | 3,400 | 3,425 | 3,375 | 3,410 | 54,700 | 3,410 |
| 2017-08-29 | 3,290 | 3,385 | 3,280 | 3,385 | 123,500 | 3,385 |
| 2017-08-28 | 3,275 | 3,305 | 3,245 | 3,305 | 63,400 | 3,305 |
| 2017-08-25 | 3,240 | 3,265 | 3,210 | 3,265 | 33,200 | 3,265 |
| 2017-08-24 | 3,215 | 3,275 | 3,215 | 3,220 | 41,200 | 3,220 |
| 2017-08-23 | 3,235 | 3,250 | 3,190 | 3,220 | 73,800 | 3,220 |
| 2017-08-22 | 3,170 | 3,235 | 3,150 | 3,230 | 64,600 | 3,230 |
| 2017-08-21 | 3,170 | 3,185 | 3,080 | 3,165 | 133,800 | 3,165 |
| 2017-08-18 | 3,210 | 3,220 | 3,160 | 3,185 | 97,900 | 3,185 |
| 2017-08-17 | 3,295 | 3,295 | 3,220 | 3,265 | 82,200 | 3,265 |
| 2017-08-16 | 3,265 | 3,305 | 3,245 | 3,295 | 71,300 | 3,295 |
| 2017-08-15 | 3,265 | 3,295 | 3,255 | 3,265 | 40,500 | 3,265 |
| 2017-08-14 | 3,300 | 3,300 | 3,230 | 3,235 | 64,000 | 3,235 |
| 2017-08-10 | 3,250 | 3,340 | 3,225 | 3,340 | 141,700 | 3,340 |
| 2017-08-09 | 3,345 | 3,345 | 3,170 | 3,245 | 158,600 | 3,245 |
| 2017-08-08 | 3,430 | 3,445 | 3,390 | 3,410 | 59,800 | 3,410 |
| 2017-08-07 | 3,445 | 3,490 | 3,445 | 3,460 | 34,400 | 3,460 |
| 2017-08-04 | 3,450 | 3,475 | 3,410 | 3,440 | 40,400 | 3,440 |
| 2017-08-03 | 3,425 | 3,460 | 3,410 | 3,460 | 39,800 | 3,460 |
| 2017-08-02 | 3,470 | 3,490 | 3,425 | 3,465 | 52,700 | 3,465 |
| 2017-08-01 | 3,600 | 3,600 | 3,455 | 3,480 | 66,800 | 3,480 |
| 2017-07-31 | 3,445 | 3,555 | 3,440 | 3,550 | 87,400 | 3,550 |
| 2017-07-28 | 3,490 | 3,495 | 3,420 | 3,445 | 49,400 | 3,445 |
| 2017-07-27 | 3,465 | 3,515 | 3,440 | 3,465 | 61,300 | 3,465 |
| 2017-07-26 | 3,520 | 3,550 | 3,460 | 3,475 | 49,700 | 3,475 |
| 2017-07-25 | 3,475 | 3,485 | 3,430 | 3,430 | 41,700 | 3,430 |
| 2017-07-24 | 3,450 | 3,530 | 3,435 | 3,515 | 56,000 | 3,515 |
| 2017-07-21 | 3,475 | 3,515 | 3,470 | 3,480 | 50,200 | 3,480 |
| 2017-07-20 | 3,470 | 3,520 | 3,440 | 3,505 | 36,700 | 3,505 |
| 2017-07-19 | 3,500 | 3,560 | 3,450 | 3,450 | 129,400 | 3,450 |
| 2017-07-18 | 3,405 | 3,490 | 3,355 | 3,460 | 100,500 | 3,460 |
| 2017-07-14 | 3,410 | 3,455 | 3,405 | 3,425 | 51,000 | 3,425 |
| 2017-07-13 | 3,430 | 3,445 | 3,380 | 3,410 | 54,300 | 3,410 |
| 2017-07-12 | 3,450 | 3,460 | 3,410 | 3,435 | 54,400 | 3,435 |
| 2017-07-11 | 3,385 | 3,445 | 3,375 | 3,440 | 81,800 | 3,440 |
| 2017-07-10 | 3,380 | 3,385 | 3,350 | 3,360 | 57,000 | 3,360 |
| 2017-07-07 | 3,300 | 3,380 | 3,285 | 3,365 | 100,800 | 3,365 |
| 2017-07-06 | 3,310 | 3,335 | 3,280 | 3,320 | 49,900 | 3,320 |
| 2017-07-05 | 3,310 | 3,335 | 3,260 | 3,320 | 115,000 | 3,320 |
| 2017-07-04 | 3,300 | 3,310 | 3,215 | 3,230 | 113,200 | 3,230 |
| 2017-07-03 | 3,175 | 3,275 | 3,175 | 3,265 | 121,600 | 3,265 |
| 2017-06-30 | 3,130 | 3,165 | 3,115 | 3,160 | 41,400 | 3,160 |
| 2017-06-29 | 3,140 | 3,175 | 3,140 | 3,170 | 45,300 | 3,170 |
| 2017-06-28 | 3,135 | 3,175 | 3,115 | 3,130 | 51,000 | 3,130 |
| 2017-06-27 | 3,050 | 3,160 | 3,025 | 3,145 | 114,200 | 3,145 |
| 2017-06-26 | 3,010 | 3,040 | 3,005 | 3,015 | 42,700 | 3,015 |
| 2017-06-23 | 3,020 | 3,040 | 3,005 | 3,040 | 47,300 | 3,040 |
| 2017-06-22 | 3,040 | 3,080 | 3,015 | 3,020 | 56,400 | 3,020 |
| 2017-06-21 | 3,040 | 3,045 | 3,020 | 3,040 | 63,200 | 3,040 |
| 2017-06-20 | 3,060 | 3,085 | 3,030 | 3,055 | 55,700 | 3,055 |
| 2017-06-19 | 3,060 | 3,065 | 3,020 | 3,045 | 65,400 | 3,045 |
| 2017-06-16 | 3,000 | 3,070 | 3,000 | 3,065 | 153,900 | 3,065 |
| 2017-06-15 | 3,030 | 3,050 | 3,005 | 3,005 | 63,100 | 3,005 |
| 2017-06-14 | 3,040 | 3,050 | 3,010 | 3,015 | 50,700 | 3,015 |
| 2017-06-13 | 3,070 | 3,070 | 3,035 | 3,045 | 38,300 | 3,045 |
| 2017-06-12 | 3,045 | 3,085 | 3,035 | 3,055 | 44,200 | 3,055 |
| 2017-06-09 | 3,080 | 3,085 | 3,025 | 3,075 | 83,500 | 3,075 |
| 2017-06-08 | 3,095 | 3,150 | 3,070 | 3,085 | 112,800 | 3,085 |
| 2017-06-07 | 3,090 | 3,125 | 3,070 | 3,115 | 79,800 | 3,115 |
| 2017-06-06 | 3,180 | 3,180 | 3,105 | 3,105 | 63,300 | 3,105 |
| 2017-06-05 | 3,245 | 3,245 | 3,170 | 3,185 | 56,400 | 3,185 |
| 2017-06-02 | 3,215 | 3,275 | 3,210 | 3,245 | 88,700 | 3,245 |
| 2017-06-01 | 3,225 | 3,270 | 3,195 | 3,215 | 73,100 | 3,215 |
| 2017-05-31 | 3,205 | 3,245 | 3,205 | 3,230 | 79,200 | 3,230 |
| 2017-05-30 | 3,235 | 3,265 | 3,210 | 3,255 | 41,100 | 3,255 |
| 2017-05-29 | 3,225 | 3,240 | 3,185 | 3,235 | 45,600 | 3,235 |
| 2017-05-26 | 3,290 | 3,290 | 3,220 | 3,225 | 46,500 | 3,225 |
| 2017-05-25 | 3,315 | 3,325 | 3,285 | 3,290 | 42,100 | 3,290 |
| 2017-05-24 | 3,280 | 3,320 | 3,270 | 3,320 | 113,600 | 3,320 |
| 2017-05-23 | 3,230 | 3,270 | 3,200 | 3,255 | 97,300 | 3,255 |
| 2017-05-22 | 3,195 | 3,255 | 3,180 | 3,225 | 69,000 | 3,225 |
| 2017-05-19 | 3,130 | 3,185 | 3,115 | 3,165 | 62,000 | 3,165 |
| 2017-05-18 | 3,050 | 3,120 | 3,050 | 3,110 | 84,100 | 3,110 |
| 2017-05-17 | 3,200 | 3,200 | 3,135 | 3,170 | 99,800 | 3,170 |
| 2017-05-16 | 3,240 | 3,260 | 3,210 | 3,245 | 174,600 | 3,245 |
| 2017-05-15 | 3,105 | 3,300 | 3,105 | 3,225 | 564,000 | 3,225 |
| 2017-05-12 | 2,962 | 3,080 | 2,889 | 3,045 | 184,000 | 3,045 |
| 2017-05-11 | 2,960 | 2,978 | 2,934 | 2,934 | 84,300 | 2,934 |
| 2017-05-10 | 2,939 | 2,956 | 2,930 | 2,932 | 53,900 | 2,932 |
| 2017-05-09 | 2,903 | 2,938 | 2,903 | 2,920 | 45,500 | 2,920 |
| 2017-05-08 | 2,945 | 2,957 | 2,917 | 2,937 | 84,300 | 2,937 |
| 2017-05-02 | 2,913 | 2,944 | 2,900 | 2,928 | 45,100 | 2,928 |
| 2017-05-01 | 2,898 | 2,931 | 2,863 | 2,924 | 83,600 | 2,924 |
| 2017-04-28 | 2,879 | 2,928 | 2,877 | 2,898 | 107,800 | 2,898 |
| 2017-04-27 | 2,868 | 2,888 | 2,847 | 2,867 | 98,900 | 2,867 |
| 2017-04-26 | 2,776 | 2,889 | 2,773 | 2,876 | 110,300 | 2,876 |
| 2017-04-25 | 2,742 | 2,768 | 2,741 | 2,751 | 73,400 | 2,751 |
| 2017-04-24 | 2,775 | 2,779 | 2,738 | 2,752 | 45,300 | 2,752 |
| 2017-04-21 | 2,712 | 2,749 | 2,700 | 2,739 | 68,100 | 2,739 |
| 2017-04-20 | 2,667 | 2,707 | 2,667 | 2,685 | 57,200 | 2,685 |
| 2017-04-19 | 2,637 | 2,712 | 2,617 | 2,689 | 63,100 | 2,689 |
| 2017-04-18 | 2,650 | 2,678 | 2,645 | 2,665 | 65,700 | 2,665 |
| 2017-04-17 | 2,555 | 2,605 | 2,547 | 2,600 | 49,500 | 2,600 |
| 2017-04-14 | 2,570 | 2,590 | 2,552 | 2,555 | 58,200 | 2,555 |
| 2017-04-13 | 2,612 | 2,622 | 2,565 | 2,601 | 93,800 | 2,601 |
| 2017-04-12 | 2,739 | 2,739 | 2,659 | 2,662 | 67,000 | 2,662 |
| 2017-04-11 | 2,750 | 2,762 | 2,712 | 2,743 | 73,800 | 2,743 |
| 2017-04-10 | 2,708 | 2,796 | 2,671 | 2,775 | 146,700 | 2,775 |
| 2017-04-07 | 2,634 | 2,682 | 2,607 | 2,658 | 71,000 | 2,658 |
| 2017-04-06 | 2,691 | 2,691 | 2,603 | 2,614 | 84,100 | 2,614 |
| 2017-04-05 | 2,695 | 2,715 | 2,646 | 2,704 | 99,000 | 2,704 |
| 2017-04-04 | 2,682 | 2,697 | 2,654 | 2,695 | 98,500 | 2,695 |
| 2017-04-03 | 2,756 | 2,771 | 2,673 | 2,682 | 74,100 | 2,682 |
| 2017-03-31 | 2,817 | 2,827 | 2,756 | 2,756 | 74,600 | 2,756 |
| 2017-03-30 | 2,829 | 2,861 | 2,806 | 2,816 | 65,300 | 2,816 |
| 2017-03-29 | 2,827 | 2,857 | 2,811 | 2,833 | 42,400 | 2,833 |
| 2017-03-28 | 2,806 | 2,835 | 2,806 | 2,828 | 48,100 | 2,828 |
| 2017-03-27 | 2,830 | 2,837 | 2,796 | 2,802 | 50,600 | 2,802 |
| 2017-03-24 | 2,849 | 2,864 | 2,832 | 2,834 | 36,700 | 2,834 |
| 2017-03-23 | 2,810 | 2,840 | 2,810 | 2,834 | 71,200 | 2,834 |
| 2017-03-22 | 2,854 | 2,875 | 2,810 | 2,810 | 83,800 | 2,810 |
| 2017-03-21 | 2,890 | 2,910 | 2,883 | 2,883 | 61,500 | 2,883 |
| 2017-03-17 | 2,908 | 2,927 | 2,890 | 2,894 | 52,000 | 2,894 |
| 2017-03-16 | 2,850 | 2,922 | 2,850 | 2,916 | 55,000 | 2,916 |
| 2017-03-15 | 2,901 | 2,920 | 2,850 | 2,872 | 68,000 | 2,872 |
| 2017-03-14 | 2,924 | 2,924 | 2,898 | 2,901 | 32,700 | 2,901 |
| 2017-03-13 | 2,933 | 2,948 | 2,902 | 2,905 | 38,100 | 2,905 |
| 2017-03-10 | 2,895 | 2,931 | 2,895 | 2,925 | 40,300 | 2,925 |
| 2017-03-09 | 2,919 | 2,919 | 2,887 | 2,895 | 53,100 | 2,895 |
| 2017-03-08 | 2,898 | 2,913 | 2,890 | 2,903 | 38,200 | 2,903 |
| 2017-03-07 | 2,919 | 2,926 | 2,907 | 2,912 | 28,200 | 2,912 |
| 2017-03-06 | 2,909 | 2,936 | 2,887 | 2,919 | 27,000 | 2,919 |
| 2017-03-03 | 2,905 | 2,916 | 2,893 | 2,911 | 59,700 | 2,911 |
| 2017-03-02 | 2,988 | 3,000 | 2,927 | 2,934 | 73,800 | 2,934 |
| 2017-03-01 | 2,873 | 2,951 | 2,872 | 2,951 | 74,600 | 2,951 |
| 2017-02-28 | 2,900 | 2,928 | 2,868 | 2,872 | 69,700 | 2,872 |
| 2017-02-27 | 2,877 | 2,877 | 2,815 | 2,861 | 73,400 | 2,861 |
| 2017-02-24 | 2,912 | 2,917 | 2,861 | 2,868 | 106,800 | 2,868 |
| 2017-02-23 | 2,992 | 2,992 | 2,903 | 2,905 | 131,800 | 2,905 |
| 2017-02-22 | 3,045 | 3,065 | 2,969 | 2,992 | 67,900 | 2,992 |
| 2017-02-21 | 3,025 | 3,060 | 3,010 | 3,045 | 33,600 | 3,045 |
| 2017-02-20 | 3,015 | 3,070 | 2,999 | 3,065 | 40,200 | 3,065 |
| 2017-02-17 | 3,000 | 3,035 | 2,972 | 3,015 | 58,500 | 3,015 |
| 2017-02-16 | 2,998 | 3,145 | 2,965 | 3,005 | 163,400 | 3,005 |
| 2017-02-15 | 2,860 | 2,989 | 2,856 | 2,948 | 160,600 | 2,948 |
| 2017-02-14 | 2,812 | 2,844 | 2,806 | 2,813 | 101,200 | 2,813 |
| 2017-02-13 | 2,816 | 2,827 | 2,774 | 2,789 | 142,600 | 2,789 |
| 2017-02-10 | 2,771 | 2,858 | 2,722 | 2,810 | 198,700 | 2,810 |
| 2017-02-09 | 2,950 | 2,950 | 2,785 | 2,789 | 216,400 | 2,789 |
| 2017-02-08 | 3,020 | 3,030 | 2,991 | 3,015 | 29,600 | 3,015 |
| 2017-02-07 | 3,035 | 3,045 | 2,988 | 3,005 | 41,600 | 3,005 |
| 2017-02-06 | 3,055 | 3,065 | 3,035 | 3,040 | 22,600 | 3,040 |
| 2017-02-03 | 3,050 | 3,080 | 3,020 | 3,035 | 44,200 | 3,035 |
| 2017-02-02 | 3,100 | 3,100 | 3,025 | 3,030 | 42,800 | 3,030 |
| 2017-02-01 | 3,030 | 3,110 | 3,010 | 3,100 | 108,200 | 3,100 |
| 2017-01-31 | 3,005 | 3,040 | 2,976 | 3,015 | 82,200 | 3,015 |
| 2017-01-30 | 3,035 | 3,060 | 3,010 | 3,045 | 57,800 | 3,045 |
| 2017-01-27 | 3,020 | 3,050 | 2,985 | 3,050 | 56,300 | 3,050 |
| 2017-01-26 | 3,040 | 3,040 | 3,000 | 3,000 | 39,700 | 3,000 |
| 2017-01-25 | 2,989 | 3,015 | 2,945 | 2,986 | 30,100 | 2,986 |
| 2017-01-24 | 2,974 | 2,986 | 2,931 | 2,978 | 64,600 | 2,978 |
| 2017-01-23 | 3,010 | 3,010 | 2,961 | 2,974 | 31,100 | 2,974 |
| 2017-01-20 | 2,968 | 3,020 | 2,965 | 3,010 | 38,400 | 3,010 |
| 2017-01-19 | 2,951 | 2,980 | 2,936 | 2,979 | 30,900 | 2,979 |
| 2017-01-18 | 2,881 | 2,956 | 2,875 | 2,944 | 38,400 | 2,944 |
| 2017-01-17 | 2,975 | 2,976 | 2,918 | 2,929 | 74,300 | 2,929 |
| 2017-01-16 | 3,030 | 3,060 | 2,971 | 2,979 | 64,300 | 2,979 |
| 2017-01-13 | 3,020 | 3,070 | 3,020 | 3,065 | 53,100 | 3,065 |
| 2017-01-12 | 3,070 | 3,075 | 3,015 | 3,045 | 46,200 | 3,045 |
| 2017-01-11 | 3,045 | 3,080 | 3,025 | 3,055 | 46,800 | 3,055 |
| 2017-01-10 | 3,045 | 3,065 | 3,005 | 3,020 | 53,300 | 3,020 |
| 2017-01-06 | 3,065 | 3,095 | 3,020 | 3,040 | 70,400 | 3,040 |
| 2017-01-05 | 3,080 | 3,080 | 3,025 | 3,045 | 62,600 | 3,045 |
| 2017-01-04 | 3,000 | 3,085 | 3,000 | 3,085 | 72,500 | 3,085 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
