6465 ホシザキ(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 | 10,000 | 10,070 | 9,990 | 9,990 | 66,400 | 4,995 |
| 2017-12-28 | 10,090 | 10,110 | 9,980 | 9,990 | 63,600 | 4,995 |
| 2017-12-27 | 10,150 | 10,180 | 10,050 | 10,070 | 78,900 | 5,035 |
| 2017-12-26 | 10,230 | 10,300 | 10,150 | 10,200 | 113,100 | 5,100 |
| 2017-12-25 | 10,240 | 10,290 | 10,210 | 10,220 | 76,400 | 5,110 |
| 2017-12-22 | 10,150 | 10,270 | 10,140 | 10,240 | 147,600 | 5,120 |
| 2017-12-21 | 10,000 | 10,100 | 9,980 | 10,090 | 102,600 | 5,045 |
| 2017-12-20 | 9,980 | 10,020 | 9,960 | 10,000 | 98,600 | 5,000 |
| 2017-12-19 | 10,030 | 10,060 | 9,980 | 10,000 | 139,000 | 5,000 |
| 2017-12-18 | 9,950 | 10,060 | 9,870 | 10,020 | 240,900 | 5,010 |
| 2017-12-15 | 9,890 | 10,000 | 9,870 | 9,920 | 188,700 | 4,960 |
| 2017-12-14 | 10,010 | 10,060 | 9,900 | 9,910 | 168,600 | 4,955 |
| 2017-12-13 | 10,000 | 10,010 | 9,900 | 9,920 | 188,500 | 4,960 |
| 2017-12-12 | 10,080 | 10,100 | 9,930 | 9,990 | 249,500 | 4,995 |
| 2017-12-11 | 10,080 | 10,090 | 9,960 | 10,060 | 225,000 | 5,030 |
| 2017-12-08 | 9,940 | 10,140 | 9,940 | 10,060 | 368,500 | 5,030 |
| 2017-12-07 | 10,210 | 10,370 | 10,160 | 10,240 | 245,400 | 5,120 |
| 2017-12-06 | 10,080 | 10,190 | 9,990 | 9,990 | 235,700 | 4,995 |
| 2017-12-05 | 10,110 | 10,220 | 10,030 | 10,150 | 291,900 | 5,075 |
| 2017-12-04 | 10,600 | 10,600 | 10,450 | 10,480 | 114,700 | 5,240 |
| 2017-12-01 | 10,660 | 10,680 | 10,530 | 10,570 | 111,200 | 5,285 |
| 2017-11-30 | 10,760 | 10,760 | 10,570 | 10,690 | 191,800 | 5,345 |
| 2017-11-29 | 10,730 | 10,740 | 10,680 | 10,720 | 88,000 | 5,360 |
| 2017-11-28 | 10,640 | 10,670 | 10,610 | 10,630 | 137,500 | 5,315 |
| 2017-11-27 | 10,730 | 10,740 | 10,640 | 10,660 | 106,000 | 5,330 |
| 2017-11-24 | 10,610 | 10,730 | 10,600 | 10,690 | 101,800 | 5,345 |
| 2017-11-22 | 10,660 | 10,700 | 10,590 | 10,670 | 60,700 | 5,335 |
| 2017-11-21 | 10,480 | 10,660 | 10,440 | 10,580 | 94,800 | 5,290 |
| 2017-11-20 | 10,570 | 10,580 | 10,420 | 10,480 | 125,000 | 5,240 |
| 2017-11-17 | 10,540 | 10,560 | 10,420 | 10,470 | 173,900 | 5,235 |
| 2017-11-16 | 10,280 | 10,400 | 10,250 | 10,340 | 204,800 | 5,170 |
| 2017-11-15 | 10,580 | 10,610 | 10,270 | 10,340 | 223,900 | 5,170 |
| 2017-11-13 | 10,450 | 10,660 | 10,440 | 10,620 | 148,100 | 5,310 |
| 2017-11-10 | 10,510 | 10,570 | 10,430 | 10,540 | 139,800 | 5,270 |
| 2017-11-09 | 10,750 | 10,900 | 10,450 | 10,600 | 410,200 | 5,300 |
| 2017-11-08 | 11,240 | 11,340 | 10,270 | 10,360 | 637,700 | 5,180 |
| 2017-11-07 | 10,960 | 11,180 | 10,910 | 11,160 | 189,500 | 5,580 |
| 2017-11-06 | 11,010 | 11,110 | 10,890 | 10,920 | 159,100 | 5,460 |
| 2017-11-02 | 10,800 | 10,850 | 10,680 | 10,850 | 122,100 | 5,425 |
| 2017-11-01 | 10,750 | 10,780 | 10,660 | 10,760 | 178,400 | 5,380 |
| 2017-10-31 | 10,750 | 10,750 | 10,600 | 10,710 | 208,900 | 5,355 |
| 2017-10-30 | 10,650 | 10,740 | 10,570 | 10,730 | 237,100 | 5,365 |
| 2017-10-27 | 10,850 | 10,860 | 10,640 | 10,750 | 138,800 | 5,375 |
| 2017-10-26 | 10,700 | 10,720 | 10,600 | 10,700 | 146,500 | 5,350 |
| 2017-10-25 | 10,740 | 10,780 | 10,630 | 10,660 | 138,300 | 5,330 |
| 2017-10-24 | 10,670 | 10,740 | 10,540 | 10,630 | 210,100 | 5,315 |
| 2017-10-23 | 10,450 | 10,550 | 10,420 | 10,520 | 178,500 | 5,260 |
| 2017-10-20 | 10,300 | 10,340 | 10,260 | 10,330 | 114,600 | 5,165 |
| 2017-10-19 | 10,240 | 10,300 | 10,230 | 10,280 | 115,800 | 5,140 |
| 2017-10-18 | 10,220 | 10,350 | 10,220 | 10,240 | 96,500 | 5,120 |
| 2017-10-17 | 10,340 | 10,350 | 10,230 | 10,300 | 125,800 | 5,150 |
| 2017-10-16 | 10,220 | 10,440 | 10,220 | 10,320 | 175,800 | 5,160 |
| 2017-10-13 | 10,190 | 10,330 | 10,190 | 10,280 | 133,100 | 5,140 |
| 2017-10-12 | 10,100 | 10,260 | 10,080 | 10,210 | 124,500 | 5,105 |
| 2017-10-11 | 10,010 | 10,110 | 10,000 | 10,110 | 95,400 | 5,055 |
| 2017-10-10 | 9,900 | 10,010 | 9,870 | 10,010 | 115,000 | 5,005 |
| 2017-10-06 | 10,010 | 10,030 | 9,890 | 9,940 | 132,000 | 4,970 |
| 2017-10-05 | 10,010 | 10,080 | 9,940 | 9,970 | 135,300 | 4,985 |
| 2017-10-04 | 9,950 | 10,000 | 9,870 | 10,000 | 114,100 | 5,000 |
| 2017-10-03 | 9,910 | 9,930 | 9,860 | 9,930 | 108,600 | 4,965 |
| 2017-10-02 | 10,040 | 10,040 | 9,770 | 9,820 | 202,600 | 4,910 |
| 2017-09-29 | 9,990 | 10,010 | 9,870 | 9,890 | 158,600 | 4,945 |
| 2017-09-28 | 9,980 | 10,010 | 9,880 | 9,990 | 143,700 | 4,995 |
| 2017-09-27 | 10,020 | 10,030 | 9,820 | 9,920 | 148,700 | 4,960 |
| 2017-09-26 | 9,960 | 10,070 | 9,930 | 10,010 | 145,800 | 5,005 |
| 2017-09-25 | 10,140 | 10,150 | 9,920 | 9,970 | 179,800 | 4,985 |
| 2017-09-22 | 10,160 | 10,180 | 9,980 | 10,100 | 166,000 | 5,050 |
| 2017-09-21 | 10,080 | 10,180 | 10,080 | 10,160 | 135,600 | 5,080 |
| 2017-09-20 | 10,110 | 10,230 | 10,070 | 10,080 | 157,300 | 5,040 |
| 2017-09-19 | 10,200 | 10,200 | 10,090 | 10,140 | 176,400 | 5,070 |
| 2017-09-15 | 10,140 | 10,200 | 10,070 | 10,140 | 208,800 | 5,070 |
| 2017-09-14 | 10,100 | 10,180 | 10,060 | 10,150 | 111,400 | 5,075 |
| 2017-09-13 | 10,060 | 10,170 | 10,040 | 10,120 | 180,100 | 5,060 |
| 2017-09-12 | 9,990 | 10,050 | 9,890 | 9,990 | 145,400 | 4,995 |
| 2017-09-11 | 9,790 | 10,000 | 9,790 | 9,960 | 140,800 | 4,980 |
| 2017-09-08 | 9,900 | 9,970 | 9,810 | 9,870 | 249,400 | 4,935 |
| 2017-09-07 | 9,630 | 9,830 | 9,630 | 9,820 | 223,100 | 4,910 |
| 2017-09-06 | 9,420 | 9,590 | 9,400 | 9,550 | 144,500 | 4,775 |
| 2017-09-05 | 9,570 | 9,590 | 9,410 | 9,450 | 126,700 | 4,725 |
| 2017-09-04 | 9,700 | 9,710 | 9,490 | 9,570 | 126,000 | 4,785 |
| 2017-09-01 | 9,570 | 9,580 | 9,490 | 9,560 | 119,600 | 4,780 |
| 2017-08-31 | 9,530 | 9,630 | 9,500 | 9,570 | 255,600 | 4,785 |
| 2017-08-30 | 9,510 | 9,540 | 9,440 | 9,480 | 225,800 | 4,740 |
| 2017-08-29 | 9,290 | 9,390 | 9,290 | 9,370 | 115,900 | 4,685 |
| 2017-08-28 | 9,340 | 9,370 | 9,270 | 9,360 | 153,400 | 4,680 |
| 2017-08-25 | 9,300 | 9,400 | 9,240 | 9,300 | 296,300 | 4,650 |
| 2017-08-24 | 9,440 | 9,490 | 9,220 | 9,300 | 451,100 | 4,650 |
| 2017-08-23 | 9,830 | 9,830 | 9,450 | 9,570 | 688,300 | 4,785 |
| 2017-08-22 | 10,060 | 10,140 | 9,730 | 9,790 | 361,800 | 4,895 |
| 2017-08-21 | 10,100 | 10,200 | 10,090 | 10,130 | 167,000 | 5,065 |
| 2017-08-18 | 10,000 | 10,120 | 9,970 | 10,090 | 193,500 | 5,045 |
| 2017-08-17 | 10,060 | 10,160 | 10,000 | 10,110 | 273,100 | 5,055 |
| 2017-08-16 | 9,880 | 9,950 | 9,840 | 9,930 | 180,400 | 4,965 |
| 2017-08-15 | 9,800 | 9,920 | 9,760 | 9,870 | 239,800 | 4,935 |
| 2017-08-14 | 9,640 | 9,730 | 9,590 | 9,670 | 168,800 | 4,835 |
| 2017-08-10 | 9,700 | 9,830 | 9,660 | 9,700 | 221,300 | 4,850 |
| 2017-08-09 | 9,920 | 9,920 | 9,640 | 9,670 | 322,200 | 4,835 |
| 2017-08-08 | 9,690 | 10,000 | 9,500 | 9,830 | 1,034,400 | 4,915 |
| 2017-08-07 | 11,090 | 11,120 | 10,000 | 10,190 | 684,700 | 5,095 |
| 2017-08-04 | 11,000 | 11,090 | 10,950 | 11,030 | 145,800 | 5,515 |
| 2017-08-03 | 10,810 | 10,970 | 10,780 | 10,960 | 167,600 | 5,480 |
| 2017-08-02 | 10,770 | 10,900 | 10,740 | 10,820 | 149,400 | 5,410 |
| 2017-08-01 | 10,620 | 10,730 | 10,570 | 10,700 | 133,900 | 5,350 |
| 2017-07-31 | 10,680 | 10,790 | 10,650 | 10,680 | 222,400 | 5,340 |
| 2017-07-28 | 10,770 | 10,770 | 10,650 | 10,680 | 681,400 | 5,340 |
| 2017-07-27 | 10,690 | 10,890 | 10,670 | 10,780 | 182,700 | 5,390 |
| 2017-07-26 | 10,870 | 10,880 | 10,650 | 10,700 | 223,000 | 5,350 |
| 2017-07-25 | 10,750 | 10,830 | 10,730 | 10,800 | 165,400 | 5,400 |
| 2017-07-24 | 10,630 | 10,750 | 10,570 | 10,730 | 189,300 | 5,365 |
| 2017-07-21 | 10,660 | 10,740 | 10,600 | 10,730 | 194,900 | 5,365 |
| 2017-07-20 | 10,530 | 10,670 | 10,500 | 10,660 | 154,900 | 5,330 |
| 2017-07-19 | 10,380 | 10,540 | 10,370 | 10,500 | 146,500 | 5,250 |
| 2017-07-18 | 10,310 | 10,450 | 10,280 | 10,450 | 146,000 | 5,225 |
| 2017-07-14 | 10,460 | 10,470 | 10,370 | 10,380 | 122,400 | 5,190 |
| 2017-07-13 | 10,280 | 10,440 | 10,260 | 10,400 | 138,900 | 5,200 |
| 2017-07-12 | 10,300 | 10,330 | 10,210 | 10,240 | 121,000 | 5,120 |
| 2017-07-11 | 10,110 | 10,310 | 10,010 | 10,260 | 162,800 | 5,130 |
| 2017-07-10 | 10,170 | 10,190 | 10,060 | 10,120 | 134,300 | 5,060 |
| 2017-07-07 | 10,130 | 10,170 | 10,010 | 10,080 | 133,700 | 5,040 |
| 2017-07-06 | 9,970 | 10,130 | 9,960 | 10,120 | 169,700 | 5,060 |
| 2017-07-05 | 9,990 | 10,020 | 9,850 | 10,010 | 230,700 | 5,005 |
| 2017-07-04 | 10,270 | 10,270 | 9,980 | 10,020 | 185,000 | 5,010 |
| 2017-07-03 | 10,210 | 10,290 | 10,170 | 10,220 | 187,500 | 5,110 |
| 2017-06-30 | 10,190 | 10,200 | 10,100 | 10,160 | 190,000 | 5,080 |
| 2017-06-29 | 10,190 | 10,250 | 10,100 | 10,240 | 216,000 | 5,120 |
| 2017-06-28 | 10,190 | 10,230 | 10,120 | 10,170 | 164,900 | 5,085 |
| 2017-06-27 | 10,320 | 10,350 | 10,190 | 10,220 | 223,100 | 5,110 |
| 2017-06-26 | 10,250 | 10,400 | 10,250 | 10,340 | 133,300 | 5,170 |
| 2017-06-23 | 10,320 | 10,340 | 10,220 | 10,240 | 190,700 | 5,120 |
| 2017-06-22 | 10,230 | 10,310 | 10,210 | 10,270 | 218,000 | 5,135 |
| 2017-06-21 | 10,080 | 10,240 | 10,060 | 10,190 | 238,900 | 5,095 |
| 2017-06-20 | 10,010 | 10,080 | 9,960 | 10,040 | 177,900 | 5,020 |
| 2017-06-19 | 9,800 | 9,920 | 9,780 | 9,880 | 132,200 | 4,940 |
| 2017-06-16 | 9,700 | 9,810 | 9,680 | 9,770 | 236,600 | 4,885 |
| 2017-06-15 | 9,660 | 9,710 | 9,590 | 9,630 | 179,000 | 4,815 |
| 2017-06-14 | 9,720 | 9,750 | 9,620 | 9,670 | 182,600 | 4,835 |
| 2017-06-13 | 9,710 | 9,760 | 9,670 | 9,690 | 108,200 | 4,845 |
| 2017-06-12 | 9,800 | 9,810 | 9,630 | 9,710 | 225,500 | 4,855 |
| 2017-06-09 | 9,950 | 9,970 | 9,790 | 9,830 | 294,900 | 4,915 |
| 2017-06-08 | 10,150 | 10,160 | 9,990 | 10,020 | 266,800 | 5,010 |
| 2017-06-07 | 10,150 | 10,180 | 10,060 | 10,130 | 229,600 | 5,065 |
| 2017-06-06 | 9,950 | 10,120 | 9,860 | 10,070 | 288,700 | 5,035 |
| 2017-06-05 | 9,930 | 9,980 | 9,900 | 9,950 | 165,800 | 4,975 |
| 2017-06-02 | 9,950 | 9,980 | 9,900 | 9,950 | 224,800 | 4,975 |
| 2017-06-01 | 9,790 | 9,860 | 9,760 | 9,840 | 161,900 | 4,920 |
| 2017-05-31 | 9,730 | 9,810 | 9,680 | 9,750 | 426,500 | 4,875 |
| 2017-05-30 | 9,710 | 9,870 | 9,670 | 9,810 | 198,900 | 4,905 |
| 2017-05-29 | 9,670 | 9,790 | 9,640 | 9,730 | 121,300 | 4,865 |
| 2017-05-26 | 9,680 | 9,750 | 9,640 | 9,670 | 187,500 | 4,835 |
| 2017-05-25 | 9,700 | 9,780 | 9,690 | 9,710 | 230,800 | 4,855 |
| 2017-05-24 | 9,650 | 9,680 | 9,620 | 9,660 | 114,600 | 4,830 |
| 2017-05-23 | 9,540 | 9,670 | 9,520 | 9,580 | 250,000 | 4,790 |
| 2017-05-22 | 9,530 | 9,620 | 9,480 | 9,530 | 199,400 | 4,765 |
| 2017-05-19 | 9,700 | 9,720 | 9,540 | 9,560 | 198,000 | 4,780 |
| 2017-05-18 | 9,620 | 9,680 | 9,520 | 9,610 | 221,900 | 4,805 |
| 2017-05-17 | 9,600 | 9,680 | 9,600 | 9,670 | 187,600 | 4,835 |
| 2017-05-16 | 9,600 | 9,690 | 9,590 | 9,660 | 262,800 | 4,830 |
| 2017-05-15 | 9,490 | 9,600 | 9,470 | 9,520 | 222,800 | 4,760 |
| 2017-05-12 | 9,480 | 9,630 | 9,470 | 9,620 | 293,500 | 4,810 |
| 2017-05-11 | 9,270 | 9,550 | 9,250 | 9,540 | 428,500 | 4,770 |
| 2017-05-10 | 9,810 | 9,860 | 9,310 | 9,500 | 710,100 | 4,750 |
| 2017-05-09 | 9,700 | 9,810 | 9,680 | 9,750 | 372,500 | 4,875 |
| 2017-05-08 | 9,500 | 9,650 | 9,470 | 9,610 | 454,300 | 4,805 |
| 2017-05-02 | 9,370 | 9,480 | 9,360 | 9,430 | 235,600 | 4,715 |
| 2017-05-01 | 9,320 | 9,340 | 9,260 | 9,310 | 147,600 | 4,655 |
| 2017-04-28 | 9,200 | 9,350 | 9,160 | 9,290 | 329,200 | 4,645 |
| 2017-04-27 | 9,110 | 9,380 | 9,100 | 9,260 | 2,055,000 | 4,630 |
| 2017-04-26 | 8,950 | 9,040 | 8,890 | 9,040 | 335,100 | 4,520 |
| 2017-04-25 | 8,940 | 8,980 | 8,860 | 8,970 | 309,100 | 4,485 |
| 2017-04-24 | 8,950 | 9,060 | 8,900 | 8,930 | 213,100 | 4,465 |
| 2017-04-21 | 8,800 | 8,820 | 8,710 | 8,800 | 243,100 | 4,400 |
| 2017-04-20 | 8,700 | 8,790 | 8,630 | 8,770 | 250,400 | 4,385 |
| 2017-04-19 | 8,720 | 8,820 | 8,670 | 8,670 | 299,400 | 4,335 |
| 2017-04-18 | 8,760 | 8,800 | 8,710 | 8,720 | 233,400 | 4,360 |
| 2017-04-17 | 8,750 | 8,790 | 8,690 | 8,760 | 285,500 | 4,380 |
| 2017-04-14 | 8,930 | 8,940 | 8,750 | 8,780 | 185,400 | 4,390 |
| 2017-04-13 | 9,020 | 9,080 | 8,910 | 8,950 | 229,400 | 4,475 |
| 2017-04-12 | 9,100 | 9,230 | 9,080 | 9,110 | 326,600 | 4,555 |
| 2017-04-11 | 9,200 | 9,370 | 9,140 | 9,150 | 445,900 | 4,575 |
| 2017-04-10 | 8,930 | 9,280 | 8,890 | 9,170 | 480,700 | 4,585 |
| 2017-04-07 | 8,870 | 8,880 | 8,720 | 8,780 | 270,900 | 4,390 |
| 2017-04-06 | 8,830 | 8,910 | 8,700 | 8,770 | 252,700 | 4,385 |
| 2017-04-05 | 8,850 | 8,960 | 8,830 | 8,840 | 198,000 | 4,420 |
| 2017-04-04 | 8,870 | 8,870 | 8,710 | 8,770 | 249,300 | 4,385 |
| 2017-04-03 | 8,800 | 8,920 | 8,740 | 8,860 | 328,500 | 4,430 |
| 2017-03-31 | 8,840 | 8,910 | 8,760 | 8,760 | 290,800 | 4,380 |
| 2017-03-30 | 8,800 | 8,810 | 8,740 | 8,750 | 153,900 | 4,375 |
| 2017-03-29 | 8,800 | 8,900 | 8,780 | 8,880 | 121,200 | 4,440 |
| 2017-03-28 | 8,820 | 8,820 | 8,720 | 8,760 | 160,500 | 4,380 |
| 2017-03-27 | 8,770 | 8,800 | 8,690 | 8,710 | 151,700 | 4,355 |
| 2017-03-24 | 8,920 | 8,920 | 8,820 | 8,850 | 125,000 | 4,425 |
| 2017-03-23 | 8,930 | 8,940 | 8,820 | 8,820 | 153,800 | 4,410 |
| 2017-03-22 | 9,000 | 9,010 | 8,930 | 8,940 | 141,000 | 4,470 |
| 2017-03-21 | 9,030 | 9,190 | 9,030 | 9,130 | 198,100 | 4,565 |
| 2017-03-17 | 9,000 | 9,110 | 8,990 | 9,010 | 246,100 | 4,505 |
| 2017-03-16 | 8,870 | 9,030 | 8,860 | 9,020 | 124,300 | 4,510 |
| 2017-03-15 | 8,910 | 8,990 | 8,910 | 8,950 | 114,700 | 4,475 |
| 2017-03-14 | 8,980 | 9,080 | 8,970 | 9,000 | 136,800 | 4,500 |
| 2017-03-13 | 8,940 | 9,000 | 8,910 | 8,960 | 96,900 | 4,480 |
| 2017-03-10 | 8,960 | 8,980 | 8,890 | 8,940 | 199,100 | 4,470 |
| 2017-03-09 | 8,900 | 8,920 | 8,800 | 8,820 | 131,900 | 4,410 |
| 2017-03-08 | 8,730 | 8,900 | 8,730 | 8,880 | 241,700 | 4,440 |
| 2017-03-07 | 8,690 | 8,800 | 8,680 | 8,760 | 169,900 | 4,380 |
| 2017-03-06 | 8,820 | 8,840 | 8,660 | 8,700 | 226,800 | 4,350 |
| 2017-03-03 | 8,970 | 9,000 | 8,830 | 8,860 | 161,200 | 4,430 |
| 2017-03-02 | 9,000 | 9,000 | 8,830 | 8,920 | 262,500 | 4,460 |
| 2017-03-01 | 8,950 | 9,050 | 8,930 | 9,040 | 176,800 | 4,520 |
| 2017-02-28 | 8,950 | 9,060 | 8,880 | 8,900 | 310,200 | 4,450 |
| 2017-02-27 | 8,990 | 9,040 | 8,920 | 9,010 | 200,300 | 4,505 |
| 2017-02-24 | 9,030 | 9,180 | 9,000 | 9,070 | 237,100 | 4,535 |
| 2017-02-23 | 8,860 | 9,090 | 8,840 | 9,080 | 357,200 | 4,540 |
| 2017-02-22 | 8,890 | 8,910 | 8,830 | 8,860 | 275,700 | 4,430 |
| 2017-02-21 | 8,770 | 8,960 | 8,740 | 8,930 | 274,300 | 4,465 |
| 2017-02-20 | 8,650 | 8,720 | 8,640 | 8,710 | 166,700 | 4,355 |
| 2017-02-17 | 8,630 | 8,660 | 8,550 | 8,610 | 343,900 | 4,305 |
| 2017-02-16 | 8,680 | 8,810 | 8,680 | 8,740 | 228,700 | 4,370 |
| 2017-02-15 | 8,690 | 8,710 | 8,610 | 8,680 | 244,800 | 4,340 |
| 2017-02-14 | 8,610 | 8,660 | 8,440 | 8,540 | 655,400 | 4,270 |
| 2017-02-13 | 9,070 | 9,260 | 9,010 | 9,110 | 222,100 | 4,555 |
| 2017-02-10 | 8,910 | 8,940 | 8,820 | 8,920 | 270,000 | 4,460 |
| 2017-02-09 | 8,950 | 8,990 | 8,870 | 8,880 | 270,700 | 4,440 |
| 2017-02-08 | 8,960 | 9,080 | 8,920 | 9,060 | 120,500 | 4,530 |
| 2017-02-07 | 8,990 | 9,030 | 8,940 | 8,950 | 126,300 | 4,475 |
| 2017-02-06 | 9,000 | 9,030 | 8,900 | 8,970 | 216,600 | 4,485 |
| 2017-02-03 | 9,030 | 9,070 | 9,000 | 9,000 | 121,300 | 4,500 |
| 2017-02-02 | 9,240 | 9,240 | 9,010 | 9,030 | 137,800 | 4,515 |
| 2017-02-01 | 9,200 | 9,250 | 9,120 | 9,240 | 163,900 | 4,620 |
| 2017-01-31 | 9,220 | 9,310 | 9,070 | 9,210 | 413,200 | 4,605 |
| 2017-01-30 | 9,520 | 9,570 | 8,900 | 8,960 | 926,400 | 4,480 |
| 2017-01-27 | 9,670 | 9,690 | 9,520 | 9,550 | 125,400 | 4,775 |
| 2017-01-26 | 9,540 | 9,690 | 9,510 | 9,630 | 182,400 | 4,815 |
| 2017-01-25 | 9,490 | 9,520 | 9,400 | 9,460 | 116,400 | 4,730 |
| 2017-01-24 | 9,360 | 9,410 | 9,330 | 9,390 | 138,500 | 4,695 |
| 2017-01-23 | 9,380 | 9,420 | 9,310 | 9,350 | 257,100 | 4,675 |
| 2017-01-20 | 9,360 | 9,540 | 9,360 | 9,520 | 215,200 | 4,760 |
| 2017-01-19 | 9,370 | 9,380 | 9,260 | 9,320 | 230,900 | 4,660 |
| 2017-01-18 | 9,330 | 9,350 | 9,260 | 9,300 | 151,400 | 4,650 |
| 2017-01-17 | 9,360 | 9,400 | 9,320 | 9,320 | 148,200 | 4,660 |
| 2017-01-16 | 9,480 | 9,510 | 9,340 | 9,410 | 166,700 | 4,705 |
| 2017-01-13 | 9,490 | 9,520 | 9,430 | 9,450 | 135,000 | 4,725 |
| 2017-01-12 | 9,460 | 9,470 | 9,330 | 9,410 | 228,200 | 4,705 |
| 2017-01-11 | 9,540 | 9,540 | 9,470 | 9,500 | 204,200 | 4,750 |
| 2017-01-10 | 9,500 | 9,540 | 9,470 | 9,510 | 235,400 | 4,755 |
| 2017-01-06 | 9,320 | 9,480 | 9,310 | 9,450 | 185,000 | 4,725 |
| 2017-01-05 | 9,390 | 9,440 | 9,340 | 9,370 | 176,900 | 4,685 |
| 2017-01-04 | 9,260 | 9,400 | 9,260 | 9,350 | 263,400 | 4,675 |
分割・併合履歴 ： [2022-06-29]1株→2株
