6457 グローリー(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 | 4,265 | 4,275 | 4,250 | 4,255 | 108,600 | 4,255 |
| 2017-12-28 | 4,260 | 4,275 | 4,240 | 4,265 | 158,100 | 4,265 |
| 2017-12-27 | 4,250 | 4,295 | 4,250 | 4,265 | 199,300 | 4,265 |
| 2017-12-26 | 4,310 | 4,315 | 4,230 | 4,235 | 146,800 | 4,235 |
| 2017-12-25 | 4,360 | 4,360 | 4,330 | 4,335 | 71,400 | 4,335 |
| 2017-12-22 | 4,350 | 4,365 | 4,325 | 4,340 | 153,200 | 4,340 |
| 2017-12-21 | 4,330 | 4,350 | 4,310 | 4,330 | 220,000 | 4,330 |
| 2017-12-20 | 4,350 | 4,350 | 4,320 | 4,330 | 287,700 | 4,330 |
| 2017-12-19 | 4,405 | 4,430 | 4,355 | 4,360 | 200,700 | 4,360 |
| 2017-12-18 | 4,430 | 4,430 | 4,390 | 4,405 | 255,400 | 4,405 |
| 2017-12-15 | 4,365 | 4,405 | 4,360 | 4,390 | 283,400 | 4,390 |
| 2017-12-14 | 4,320 | 4,345 | 4,310 | 4,330 | 213,300 | 4,330 |
| 2017-12-13 | 4,290 | 4,320 | 4,270 | 4,310 | 275,900 | 4,310 |
| 2017-12-12 | 4,300 | 4,305 | 4,275 | 4,290 | 194,200 | 4,290 |
| 2017-12-11 | 4,235 | 4,310 | 4,215 | 4,310 | 187,900 | 4,310 |
| 2017-12-08 | 4,225 | 4,265 | 4,205 | 4,255 | 291,000 | 4,255 |
| 2017-12-07 | 4,125 | 4,280 | 4,125 | 4,245 | 570,900 | 4,245 |
| 2017-12-06 | 4,035 | 4,100 | 4,030 | 4,060 | 284,000 | 4,060 |
| 2017-12-05 | 3,980 | 4,035 | 3,975 | 4,025 | 169,900 | 4,025 |
| 2017-12-04 | 4,015 | 4,040 | 3,980 | 3,980 | 159,800 | 3,980 |
| 2017-12-01 | 4,030 | 4,030 | 3,975 | 4,015 | 214,600 | 4,015 |
| 2017-11-30 | 4,025 | 4,025 | 3,960 | 3,990 | 240,300 | 3,990 |
| 2017-11-29 | 4,020 | 4,035 | 3,975 | 3,995 | 272,900 | 3,995 |
| 2017-11-28 | 4,010 | 4,030 | 3,995 | 4,010 | 263,500 | 4,010 |
| 2017-11-27 | 4,020 | 4,020 | 3,985 | 3,990 | 275,400 | 3,990 |
| 2017-11-24 | 3,985 | 3,985 | 3,960 | 3,975 | 210,600 | 3,975 |
| 2017-11-22 | 4,020 | 4,025 | 3,985 | 3,985 | 244,000 | 3,985 |
| 2017-11-21 | 3,980 | 3,995 | 3,950 | 3,975 | 218,600 | 3,975 |
| 2017-11-20 | 3,925 | 3,950 | 3,915 | 3,925 | 370,400 | 3,925 |
| 2017-11-17 | 4,000 | 4,030 | 3,980 | 3,995 | 420,900 | 3,995 |
| 2017-11-16 | 4,000 | 4,005 | 3,965 | 3,985 | 258,300 | 3,985 |
| 2017-11-15 | 4,080 | 4,085 | 4,000 | 4,010 | 202,400 | 4,010 |
| 2017-11-13 | 4,130 | 4,150 | 4,095 | 4,115 | 147,300 | 4,115 |
| 2017-11-10 | 4,105 | 4,150 | 4,095 | 4,125 | 201,800 | 4,125 |
| 2017-11-09 | 4,190 | 4,265 | 4,120 | 4,160 | 513,300 | 4,160 |
| 2017-11-08 | 4,235 | 4,265 | 4,040 | 4,170 | 781,300 | 4,170 |
| 2017-11-07 | 4,250 | 4,375 | 4,250 | 4,375 | 247,000 | 4,375 |
| 2017-11-06 | 4,270 | 4,290 | 4,245 | 4,280 | 156,700 | 4,280 |
| 2017-11-02 | 4,250 | 4,270 | 4,215 | 4,265 | 132,800 | 4,265 |
| 2017-11-01 | 4,230 | 4,255 | 4,195 | 4,225 | 312,800 | 4,225 |
| 2017-10-31 | 4,215 | 4,255 | 4,215 | 4,220 | 278,900 | 4,220 |
| 2017-10-30 | 4,280 | 4,285 | 4,230 | 4,245 | 442,700 | 4,245 |
| 2017-10-27 | 4,285 | 4,290 | 4,255 | 4,275 | 175,600 | 4,275 |
| 2017-10-26 | 4,280 | 4,295 | 4,275 | 4,290 | 145,400 | 4,290 |
| 2017-10-25 | 4,280 | 4,300 | 4,240 | 4,275 | 184,100 | 4,275 |
| 2017-10-24 | 4,270 | 4,290 | 4,260 | 4,285 | 107,800 | 4,285 |
| 2017-10-23 | 4,290 | 4,295 | 4,250 | 4,265 | 125,300 | 4,265 |
| 2017-10-20 | 4,220 | 4,270 | 4,220 | 4,260 | 182,200 | 4,260 |
| 2017-10-19 | 4,230 | 4,245 | 4,220 | 4,230 | 144,300 | 4,230 |
| 2017-10-18 | 4,200 | 4,220 | 4,190 | 4,215 | 104,800 | 4,215 |
| 2017-10-17 | 4,180 | 4,215 | 4,170 | 4,210 | 151,600 | 4,210 |
| 2017-10-16 | 4,140 | 4,185 | 4,125 | 4,160 | 134,700 | 4,160 |
| 2017-10-13 | 4,100 | 4,155 | 4,090 | 4,135 | 151,100 | 4,135 |
| 2017-10-12 | 4,115 | 4,130 | 4,100 | 4,110 | 123,900 | 4,110 |
| 2017-10-11 | 4,125 | 4,135 | 4,085 | 4,115 | 180,100 | 4,115 |
| 2017-10-10 | 4,075 | 4,145 | 4,070 | 4,145 | 222,700 | 4,145 |
| 2017-10-06 | 4,065 | 4,080 | 4,045 | 4,065 | 123,700 | 4,065 |
| 2017-10-05 | 4,045 | 4,065 | 4,010 | 4,050 | 167,700 | 4,050 |
| 2017-10-04 | 4,050 | 4,065 | 4,030 | 4,055 | 134,700 | 4,055 |
| 2017-10-03 | 4,050 | 4,060 | 4,025 | 4,040 | 173,100 | 4,040 |
| 2017-10-02 | 4,035 | 4,050 | 4,010 | 4,025 | 180,400 | 4,025 |
| 2017-09-29 | 3,945 | 3,995 | 3,930 | 3,985 | 139,300 | 3,985 |
| 2017-09-28 | 3,965 | 3,965 | 3,915 | 3,950 | 214,400 | 3,950 |
| 2017-09-27 | 3,965 | 3,965 | 3,910 | 3,945 | 147,300 | 3,945 |
| 2017-09-26 | 3,920 | 3,985 | 3,915 | 3,965 | 137,700 | 3,965 |
| 2017-09-25 | 3,970 | 3,975 | 3,945 | 3,955 | 100,500 | 3,955 |
| 2017-09-22 | 3,940 | 3,965 | 3,920 | 3,940 | 136,100 | 3,940 |
| 2017-09-21 | 3,975 | 3,985 | 3,950 | 3,960 | 161,600 | 3,960 |
| 2017-09-20 | 3,955 | 3,970 | 3,945 | 3,965 | 124,800 | 3,965 |
| 2017-09-19 | 3,995 | 4,000 | 3,960 | 3,980 | 174,000 | 3,980 |
| 2017-09-15 | 3,900 | 3,955 | 3,895 | 3,940 | 242,100 | 3,940 |
| 2017-09-14 | 3,885 | 3,920 | 3,880 | 3,910 | 191,800 | 3,910 |
| 2017-09-13 | 3,890 | 3,910 | 3,855 | 3,885 | 160,700 | 3,885 |
| 2017-09-12 | 3,895 | 3,930 | 3,875 | 3,895 | 243,200 | 3,895 |
| 2017-09-11 | 3,885 | 3,900 | 3,820 | 3,835 | 196,200 | 3,835 |
| 2017-09-08 | 3,880 | 3,910 | 3,855 | 3,875 | 283,700 | 3,875 |
| 2017-09-07 | 3,870 | 3,900 | 3,865 | 3,890 | 255,400 | 3,890 |
| 2017-09-06 | 3,770 | 3,875 | 3,750 | 3,860 | 232,300 | 3,860 |
| 2017-09-05 | 3,765 | 3,820 | 3,765 | 3,785 | 235,000 | 3,785 |
| 2017-09-04 | 3,775 | 3,800 | 3,745 | 3,750 | 154,100 | 3,750 |
| 2017-09-01 | 3,770 | 3,800 | 3,750 | 3,795 | 244,700 | 3,795 |
| 2017-08-31 | 3,740 | 3,755 | 3,730 | 3,740 | 123,600 | 3,740 |
| 2017-08-30 | 3,700 | 3,735 | 3,690 | 3,725 | 204,800 | 3,725 |
| 2017-08-29 | 3,650 | 3,690 | 3,650 | 3,680 | 141,700 | 3,680 |
| 2017-08-28 | 3,700 | 3,715 | 3,685 | 3,700 | 142,600 | 3,700 |
| 2017-08-25 | 3,675 | 3,710 | 3,675 | 3,685 | 149,200 | 3,685 |
| 2017-08-24 | 3,660 | 3,700 | 3,650 | 3,680 | 153,700 | 3,680 |
| 2017-08-23 | 3,715 | 3,715 | 3,640 | 3,660 | 167,900 | 3,660 |
| 2017-08-22 | 3,620 | 3,670 | 3,620 | 3,665 | 89,800 | 3,665 |
| 2017-08-21 | 3,665 | 3,665 | 3,630 | 3,640 | 130,300 | 3,640 |
| 2017-08-18 | 3,665 | 3,700 | 3,635 | 3,650 | 181,300 | 3,650 |
| 2017-08-17 | 3,745 | 3,755 | 3,715 | 3,735 | 95,300 | 3,735 |
| 2017-08-16 | 3,750 | 3,795 | 3,745 | 3,750 | 131,800 | 3,750 |
| 2017-08-15 | 3,725 | 3,775 | 3,720 | 3,750 | 147,600 | 3,750 |
| 2017-08-14 | 3,780 | 3,790 | 3,700 | 3,705 | 282,400 | 3,705 |
| 2017-08-10 | 3,815 | 3,855 | 3,790 | 3,825 | 178,100 | 3,825 |
| 2017-08-09 | 3,865 | 3,895 | 3,820 | 3,830 | 215,100 | 3,830 |
| 2017-08-08 | 3,900 | 3,930 | 3,865 | 3,900 | 211,300 | 3,900 |
| 2017-08-07 | 3,850 | 3,995 | 3,845 | 3,880 | 395,500 | 3,880 |
| 2017-08-04 | 3,730 | 3,895 | 3,665 | 3,825 | 452,300 | 3,825 |
| 2017-08-03 | 3,690 | 3,705 | 3,670 | 3,700 | 156,700 | 3,700 |
| 2017-08-02 | 3,695 | 3,725 | 3,670 | 3,715 | 175,100 | 3,715 |
| 2017-08-01 | 3,695 | 3,695 | 3,660 | 3,685 | 126,300 | 3,685 |
| 2017-07-31 | 3,700 | 3,715 | 3,675 | 3,675 | 141,800 | 3,675 |
| 2017-07-28 | 3,665 | 3,695 | 3,660 | 3,690 | 106,000 | 3,690 |
| 2017-07-27 | 3,670 | 3,705 | 3,650 | 3,680 | 100,700 | 3,680 |
| 2017-07-26 | 3,705 | 3,720 | 3,665 | 3,685 | 99,700 | 3,685 |
| 2017-07-25 | 3,680 | 3,710 | 3,670 | 3,680 | 136,800 | 3,680 |
| 2017-07-24 | 3,660 | 3,675 | 3,630 | 3,665 | 163,000 | 3,665 |
| 2017-07-21 | 3,690 | 3,700 | 3,660 | 3,675 | 158,500 | 3,675 |
| 2017-07-20 | 3,730 | 3,730 | 3,710 | 3,720 | 132,900 | 3,720 |
| 2017-07-19 | 3,730 | 3,740 | 3,710 | 3,710 | 110,200 | 3,710 |
| 2017-07-18 | 3,750 | 3,750 | 3,705 | 3,730 | 135,500 | 3,730 |
| 2017-07-14 | 3,795 | 3,825 | 3,780 | 3,795 | 186,800 | 3,795 |
| 2017-07-13 | 3,765 | 3,795 | 3,755 | 3,775 | 138,200 | 3,775 |
| 2017-07-12 | 3,765 | 3,785 | 3,750 | 3,760 | 95,000 | 3,760 |
| 2017-07-11 | 3,765 | 3,785 | 3,750 | 3,770 | 145,100 | 3,770 |
| 2017-07-10 | 3,760 | 3,805 | 3,740 | 3,795 | 200,500 | 3,795 |
| 2017-07-07 | 3,700 | 3,745 | 3,695 | 3,715 | 121,400 | 3,715 |
| 2017-07-06 | 3,720 | 3,745 | 3,705 | 3,740 | 103,000 | 3,740 |
| 2017-07-05 | 3,685 | 3,715 | 3,660 | 3,715 | 115,500 | 3,715 |
| 2017-07-04 | 3,735 | 3,740 | 3,660 | 3,680 | 159,000 | 3,680 |
| 2017-07-03 | 3,695 | 3,710 | 3,675 | 3,690 | 108,900 | 3,690 |
| 2017-06-30 | 3,700 | 3,705 | 3,660 | 3,680 | 167,700 | 3,680 |
| 2017-06-29 | 3,765 | 3,770 | 3,715 | 3,730 | 86,300 | 3,730 |
| 2017-06-28 | 3,785 | 3,805 | 3,740 | 3,750 | 98,300 | 3,750 |
| 2017-06-27 | 3,795 | 3,810 | 3,770 | 3,780 | 116,700 | 3,780 |
| 2017-06-26 | 3,770 | 3,795 | 3,765 | 3,785 | 68,300 | 3,785 |
| 2017-06-23 | 3,780 | 3,790 | 3,760 | 3,780 | 120,900 | 3,780 |
| 2017-06-22 | 3,735 | 3,770 | 3,735 | 3,750 | 87,100 | 3,750 |
| 2017-06-21 | 3,710 | 3,760 | 3,710 | 3,730 | 107,000 | 3,730 |
| 2017-06-20 | 3,740 | 3,770 | 3,730 | 3,765 | 140,800 | 3,765 |
| 2017-06-19 | 3,660 | 3,705 | 3,650 | 3,700 | 168,900 | 3,700 |
| 2017-06-16 | 3,625 | 3,660 | 3,590 | 3,660 | 289,100 | 3,660 |
| 2017-06-15 | 3,605 | 3,630 | 3,580 | 3,600 | 116,900 | 3,600 |
| 2017-06-14 | 3,670 | 3,685 | 3,615 | 3,615 | 155,000 | 3,615 |
| 2017-06-13 | 3,670 | 3,685 | 3,640 | 3,665 | 185,300 | 3,665 |
| 2017-06-12 | 3,660 | 3,660 | 3,625 | 3,640 | 102,600 | 3,640 |
| 2017-06-09 | 3,650 | 3,670 | 3,625 | 3,660 | 179,700 | 3,660 |
| 2017-06-08 | 3,725 | 3,725 | 3,660 | 3,665 | 168,400 | 3,665 |
| 2017-06-07 | 3,615 | 3,685 | 3,615 | 3,685 | 181,400 | 3,685 |
| 2017-06-06 | 3,765 | 3,765 | 3,625 | 3,640 | 236,800 | 3,640 |
| 2017-06-05 | 3,770 | 3,805 | 3,760 | 3,765 | 238,400 | 3,765 |
| 2017-06-02 | 3,805 | 3,845 | 3,790 | 3,840 | 144,300 | 3,840 |
| 2017-06-01 | 3,765 | 3,810 | 3,760 | 3,800 | 113,700 | 3,800 |
| 2017-05-31 | 3,790 | 3,790 | 3,740 | 3,760 | 242,600 | 3,760 |
| 2017-05-30 | 3,715 | 3,760 | 3,690 | 3,755 | 195,700 | 3,755 |
| 2017-05-29 | 3,685 | 3,710 | 3,660 | 3,705 | 182,200 | 3,705 |
| 2017-05-26 | 3,705 | 3,705 | 3,640 | 3,650 | 203,400 | 3,650 |
| 2017-05-25 | 3,710 | 3,715 | 3,690 | 3,700 | 183,700 | 3,700 |
| 2017-05-24 | 3,780 | 3,785 | 3,710 | 3,720 | 127,300 | 3,720 |
| 2017-05-23 | 3,760 | 3,775 | 3,730 | 3,735 | 198,000 | 3,735 |
| 2017-05-22 | 3,770 | 3,775 | 3,745 | 3,750 | 205,600 | 3,750 |
| 2017-05-19 | 3,740 | 3,750 | 3,720 | 3,750 | 183,700 | 3,750 |
| 2017-05-18 | 3,720 | 3,730 | 3,680 | 3,700 | 179,900 | 3,700 |
| 2017-05-17 | 3,775 | 3,795 | 3,760 | 3,765 | 199,100 | 3,765 |
| 2017-05-16 | 3,800 | 3,810 | 3,760 | 3,775 | 231,600 | 3,775 |
| 2017-05-15 | 3,800 | 3,820 | 3,785 | 3,800 | 229,700 | 3,800 |
| 2017-05-12 | 3,760 | 3,805 | 3,740 | 3,800 | 297,800 | 3,800 |
| 2017-05-11 | 3,820 | 3,835 | 3,760 | 3,765 | 373,900 | 3,765 |
| 2017-05-10 | 3,880 | 3,895 | 3,845 | 3,855 | 257,200 | 3,855 |
| 2017-05-09 | 3,870 | 3,890 | 3,855 | 3,865 | 233,200 | 3,865 |
| 2017-05-08 | 3,805 | 3,885 | 3,795 | 3,860 | 339,400 | 3,860 |
| 2017-05-02 | 3,765 | 3,780 | 3,735 | 3,735 | 191,100 | 3,735 |
| 2017-05-01 | 3,750 | 3,760 | 3,730 | 3,755 | 116,400 | 3,755 |
| 2017-04-28 | 3,755 | 3,775 | 3,725 | 3,740 | 173,100 | 3,740 |
| 2017-04-27 | 3,745 | 3,780 | 3,730 | 3,770 | 253,900 | 3,770 |
| 2017-04-26 | 3,755 | 3,770 | 3,720 | 3,760 | 222,200 | 3,760 |
| 2017-04-25 | 3,685 | 3,740 | 3,675 | 3,725 | 203,900 | 3,725 |
| 2017-04-24 | 3,705 | 3,705 | 3,660 | 3,665 | 156,100 | 3,665 |
| 2017-04-21 | 3,645 | 3,655 | 3,600 | 3,640 | 240,500 | 3,640 |
| 2017-04-20 | 3,620 | 3,635 | 3,600 | 3,605 | 159,500 | 3,605 |
| 2017-04-19 | 3,590 | 3,605 | 3,565 | 3,590 | 129,500 | 3,590 |
| 2017-04-18 | 3,600 | 3,685 | 3,595 | 3,610 | 165,000 | 3,610 |
| 2017-04-17 | 3,550 | 3,580 | 3,550 | 3,565 | 163,500 | 3,565 |
| 2017-04-14 | 3,570 | 3,570 | 3,545 | 3,560 | 202,900 | 3,560 |
| 2017-04-13 | 3,515 | 3,585 | 3,515 | 3,575 | 261,300 | 3,575 |
| 2017-04-12 | 3,560 | 3,565 | 3,535 | 3,545 | 183,700 | 3,545 |
| 2017-04-11 | 3,620 | 3,630 | 3,595 | 3,600 | 106,700 | 3,600 |
| 2017-04-10 | 3,605 | 3,625 | 3,575 | 3,610 | 137,000 | 3,610 |
| 2017-04-07 | 3,590 | 3,605 | 3,555 | 3,580 | 172,800 | 3,580 |
| 2017-04-06 | 3,615 | 3,625 | 3,545 | 3,555 | 130,700 | 3,555 |
| 2017-04-05 | 3,665 | 3,665 | 3,610 | 3,625 | 173,100 | 3,625 |
| 2017-04-04 | 3,655 | 3,660 | 3,610 | 3,640 | 177,700 | 3,640 |
| 2017-04-03 | 3,695 | 3,700 | 3,655 | 3,675 | 150,400 | 3,675 |
| 2017-03-31 | 3,715 | 3,715 | 3,645 | 3,650 | 212,700 | 3,650 |
| 2017-03-30 | 3,710 | 3,725 | 3,675 | 3,680 | 188,600 | 3,680 |
| 2017-03-29 | 3,775 | 3,790 | 3,685 | 3,710 | 311,000 | 3,710 |
| 2017-03-28 | 3,830 | 3,840 | 3,790 | 3,815 | 162,600 | 3,815 |
| 2017-03-27 | 3,815 | 3,820 | 3,755 | 3,770 | 142,700 | 3,770 |
| 2017-03-24 | 3,825 | 3,855 | 3,810 | 3,830 | 135,600 | 3,830 |
| 2017-03-23 | 3,875 | 3,875 | 3,825 | 3,845 | 94,600 | 3,845 |
| 2017-03-22 | 3,855 | 3,900 | 3,840 | 3,850 | 164,900 | 3,850 |
| 2017-03-21 | 3,925 | 3,975 | 3,925 | 3,950 | 95,500 | 3,950 |
| 2017-03-17 | 3,910 | 3,955 | 3,910 | 3,950 | 159,100 | 3,950 |
| 2017-03-16 | 3,900 | 3,970 | 3,895 | 3,970 | 131,100 | 3,970 |
| 2017-03-15 | 3,955 | 3,970 | 3,940 | 3,950 | 97,100 | 3,950 |
| 2017-03-14 | 4,020 | 4,040 | 3,975 | 3,980 | 170,300 | 3,980 |
| 2017-03-13 | 3,975 | 4,015 | 3,960 | 4,010 | 177,100 | 4,010 |
| 2017-03-10 | 4,000 | 4,020 | 3,985 | 3,995 | 272,300 | 3,995 |
| 2017-03-09 | 4,005 | 4,020 | 3,945 | 3,980 | 279,300 | 3,980 |
| 2017-03-08 | 4,015 | 4,095 | 3,970 | 3,980 | 382,000 | 3,980 |
| 2017-03-07 | 3,925 | 3,990 | 3,920 | 3,980 | 326,000 | 3,980 |
| 2017-03-06 | 3,860 | 3,950 | 3,860 | 3,935 | 268,800 | 3,935 |
| 2017-03-03 | 3,840 | 3,900 | 3,840 | 3,885 | 250,100 | 3,885 |
| 2017-03-02 | 3,900 | 3,925 | 3,885 | 3,910 | 199,000 | 3,910 |
| 2017-03-01 | 3,835 | 3,870 | 3,795 | 3,860 | 269,900 | 3,860 |
| 2017-02-28 | 3,930 | 3,945 | 3,845 | 3,850 | 303,800 | 3,850 |
| 2017-02-27 | 3,790 | 3,805 | 3,775 | 3,790 | 126,900 | 3,790 |
| 2017-02-24 | 3,850 | 3,875 | 3,825 | 3,845 | 207,500 | 3,845 |
| 2017-02-23 | 3,810 | 3,855 | 3,775 | 3,850 | 225,500 | 3,850 |
| 2017-02-22 | 3,850 | 3,855 | 3,770 | 3,800 | 208,900 | 3,800 |
| 2017-02-21 | 3,800 | 3,825 | 3,775 | 3,805 | 105,000 | 3,805 |
| 2017-02-20 | 3,800 | 3,820 | 3,770 | 3,810 | 163,600 | 3,810 |
| 2017-02-17 | 3,800 | 3,815 | 3,775 | 3,800 | 160,800 | 3,800 |
| 2017-02-16 | 3,850 | 3,870 | 3,815 | 3,835 | 134,500 | 3,835 |
| 2017-02-15 | 3,845 | 3,875 | 3,825 | 3,835 | 147,100 | 3,835 |
| 2017-02-14 | 3,825 | 3,875 | 3,790 | 3,795 | 278,300 | 3,795 |
| 2017-02-13 | 3,800 | 3,810 | 3,760 | 3,785 | 185,500 | 3,785 |
| 2017-02-10 | 3,705 | 3,775 | 3,700 | 3,765 | 367,700 | 3,765 |
| 2017-02-09 | 3,690 | 3,695 | 3,645 | 3,680 | 353,900 | 3,680 |
| 2017-02-08 | 3,690 | 3,780 | 3,690 | 3,720 | 382,700 | 3,720 |
| 2017-02-07 | 3,590 | 3,715 | 3,575 | 3,660 | 399,600 | 3,660 |
| 2017-02-06 | 3,530 | 3,545 | 3,480 | 3,520 | 165,800 | 3,520 |
| 2017-02-03 | 3,490 | 3,525 | 3,480 | 3,510 | 214,800 | 3,510 |
| 2017-02-02 | 3,525 | 3,555 | 3,490 | 3,490 | 154,900 | 3,490 |
| 2017-02-01 | 3,495 | 3,520 | 3,480 | 3,510 | 139,500 | 3,510 |
| 2017-01-31 | 3,510 | 3,550 | 3,505 | 3,530 | 152,900 | 3,530 |
| 2017-01-30 | 3,575 | 3,600 | 3,535 | 3,560 | 136,600 | 3,560 |
| 2017-01-27 | 3,615 | 3,615 | 3,570 | 3,580 | 152,200 | 3,580 |
| 2017-01-26 | 3,610 | 3,625 | 3,585 | 3,590 | 148,500 | 3,590 |
| 2017-01-25 | 3,595 | 3,610 | 3,535 | 3,555 | 129,200 | 3,555 |
| 2017-01-24 | 3,480 | 3,555 | 3,465 | 3,535 | 204,800 | 3,535 |
| 2017-01-23 | 3,570 | 3,575 | 3,485 | 3,490 | 267,300 | 3,490 |
| 2017-01-20 | 3,575 | 3,635 | 3,570 | 3,610 | 159,500 | 3,610 |
| 2017-01-19 | 3,520 | 3,565 | 3,490 | 3,545 | 304,200 | 3,545 |
| 2017-01-18 | 3,595 | 3,625 | 3,520 | 3,535 | 262,900 | 3,535 |
| 2017-01-17 | 3,670 | 3,675 | 3,600 | 3,600 | 204,800 | 3,600 |
| 2017-01-16 | 3,685 | 3,685 | 3,655 | 3,670 | 76,400 | 3,670 |
| 2017-01-13 | 3,700 | 3,725 | 3,690 | 3,710 | 126,800 | 3,710 |
| 2017-01-12 | 3,760 | 3,760 | 3,690 | 3,730 | 118,500 | 3,730 |
| 2017-01-11 | 3,795 | 3,795 | 3,740 | 3,760 | 125,900 | 3,760 |
| 2017-01-10 | 3,765 | 3,780 | 3,705 | 3,730 | 208,600 | 3,730 |
| 2017-01-06 | 3,730 | 3,770 | 3,720 | 3,765 | 188,900 | 3,765 |
| 2017-01-05 | 3,780 | 3,790 | 3,725 | 3,755 | 204,000 | 3,755 |
| 2017-01-04 | 3,720 | 3,835 | 3,720 | 3,815 | 226,400 | 3,815 |
分割・併合履歴 ： [2004-01-27]1株→2株 [1984-03-28]1株→2株