6482 (株)ユーシン精機 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 | 3,155 | 3,245 | 3,155 | 3,215 | 57,300 | 1,607.50 |
| 2017-12-28 | 3,195 | 3,205 | 3,140 | 3,155 | 15,200 | 1,577.50 |
| 2017-12-27 | 3,075 | 3,220 | 3,075 | 3,190 | 70,000 | 1,595 |
| 2017-12-26 | 3,170 | 3,170 | 3,060 | 3,080 | 39,700 | 1,540 |
| 2017-12-25 | 3,135 | 3,135 | 3,090 | 3,130 | 19,800 | 1,565 |
| 2017-12-22 | 3,100 | 3,140 | 3,090 | 3,100 | 67,000 | 1,550 |
| 2017-12-21 | 3,065 | 3,110 | 3,050 | 3,055 | 42,000 | 1,527.50 |
| 2017-12-20 | 3,090 | 3,115 | 3,035 | 3,040 | 55,500 | 1,520 |
| 2017-12-19 | 3,140 | 3,165 | 3,095 | 3,105 | 65,300 | 1,552.50 |
| 2017-12-18 | 3,120 | 3,170 | 3,065 | 3,150 | 75,300 | 1,575 |
| 2017-12-15 | 3,155 | 3,180 | 3,125 | 3,180 | 166,300 | 1,590 |
| 2017-12-14 | 3,100 | 3,230 | 3,065 | 3,155 | 117,100 | 1,577.50 |
| 2017-12-13 | 3,165 | 3,165 | 3,070 | 3,085 | 68,800 | 1,542.50 |
| 2017-12-12 | 3,170 | 3,240 | 3,170 | 3,185 | 51,100 | 1,592.50 |
| 2017-12-11 | 3,240 | 3,245 | 3,150 | 3,165 | 52,700 | 1,582.50 |
| 2017-12-08 | 3,155 | 3,250 | 3,145 | 3,245 | 64,700 | 1,622.50 |
| 2017-12-07 | 3,240 | 3,240 | 3,140 | 3,170 | 34,600 | 1,585 |
| 2017-12-06 | 3,285 | 3,285 | 3,135 | 3,170 | 56,200 | 1,585 |
| 2017-12-05 | 3,280 | 3,320 | 3,265 | 3,285 | 49,000 | 1,642.50 |
| 2017-12-04 | 3,460 | 3,460 | 3,340 | 3,340 | 35,400 | 1,670 |
| 2017-12-01 | 3,395 | 3,440 | 3,355 | 3,420 | 68,400 | 1,710 |
| 2017-11-30 | 3,350 | 3,350 | 3,285 | 3,340 | 32,600 | 1,670 |
| 2017-11-29 | 3,335 | 3,350 | 3,300 | 3,350 | 53,000 | 1,675 |
| 2017-11-28 | 3,305 | 3,325 | 3,215 | 3,320 | 57,400 | 1,660 |
| 2017-11-27 | 3,240 | 3,330 | 3,220 | 3,305 | 82,500 | 1,652.50 |
| 2017-11-24 | 3,200 | 3,275 | 3,195 | 3,275 | 63,500 | 1,637.50 |
| 2017-11-22 | 3,180 | 3,195 | 3,150 | 3,190 | 58,500 | 1,595 |
| 2017-11-21 | 3,095 | 3,185 | 3,095 | 3,180 | 87,900 | 1,590 |
| 2017-11-20 | 3,055 | 3,120 | 3,030 | 3,090 | 98,400 | 1,545 |
| 2017-11-17 | 3,080 | 3,080 | 2,991 | 3,020 | 61,600 | 1,510 |
| 2017-11-16 | 3,030 | 3,040 | 2,997 | 3,025 | 52,600 | 1,512.50 |
| 2017-11-15 | 3,090 | 3,135 | 3,055 | 3,055 | 50,400 | 1,527.50 |
| 2017-11-14 | 3,100 | 3,120 | 3,070 | 3,115 | 103,000 | 1,557.50 |
| 2017-11-13 | 3,110 | 3,125 | 3,065 | 3,105 | 42,200 | 1,552.50 |
| 2017-11-10 | 3,030 | 3,095 | 3,030 | 3,085 | 48,700 | 1,542.50 |
| 2017-11-09 | 3,115 | 3,120 | 3,030 | 3,085 | 82,100 | 1,542.50 |
| 2017-11-08 | 3,110 | 3,125 | 3,075 | 3,115 | 139,600 | 1,557.50 |
| 2017-11-07 | 3,150 | 3,165 | 3,040 | 3,110 | 113,600 | 1,555 |
| 2017-11-06 | 3,150 | 3,240 | 3,065 | 3,210 | 82,900 | 1,605 |
| 2017-11-02 | 3,175 | 3,185 | 2,972 | 3,085 | 157,400 | 1,542.50 |
| 2017-11-01 | 3,180 | 3,200 | 3,080 | 3,110 | 96,500 | 1,555 |
| 2017-10-31 | 3,240 | 3,240 | 3,160 | 3,190 | 35,200 | 1,595 |
| 2017-10-30 | 3,195 | 3,320 | 3,185 | 3,245 | 100,000 | 1,622.50 |
| 2017-10-27 | 3,130 | 3,175 | 3,130 | 3,175 | 14,700 | 1,587.50 |
| 2017-10-26 | 3,170 | 3,190 | 3,140 | 3,160 | 22,100 | 1,580 |
| 2017-10-25 | 3,170 | 3,180 | 3,120 | 3,145 | 84,900 | 1,572.50 |
| 2017-10-24 | 3,140 | 3,155 | 3,110 | 3,130 | 41,100 | 1,565 |
| 2017-10-23 | 3,150 | 3,195 | 3,140 | 3,155 | 41,300 | 1,577.50 |
| 2017-10-20 | 3,115 | 3,165 | 3,100 | 3,160 | 29,000 | 1,580 |
| 2017-10-19 | 3,130 | 3,135 | 3,095 | 3,115 | 23,100 | 1,557.50 |
| 2017-10-18 | 3,165 | 3,165 | 3,090 | 3,110 | 24,700 | 1,555 |
| 2017-10-17 | 3,155 | 3,180 | 3,140 | 3,165 | 39,800 | 1,582.50 |
| 2017-10-16 | 3,100 | 3,185 | 3,100 | 3,165 | 60,100 | 1,582.50 |
| 2017-10-13 | 3,080 | 3,155 | 3,045 | 3,100 | 73,300 | 1,550 |
| 2017-10-12 | 3,080 | 3,090 | 3,015 | 3,035 | 43,900 | 1,517.50 |
| 2017-10-11 | 3,150 | 3,170 | 3,065 | 3,075 | 60,300 | 1,537.50 |
| 2017-10-10 | 3,095 | 3,135 | 3,085 | 3,135 | 31,300 | 1,567.50 |
| 2017-10-06 | 3,070 | 3,090 | 3,035 | 3,090 | 30,600 | 1,545 |
| 2017-10-05 | 3,065 | 3,105 | 3,050 | 3,085 | 37,100 | 1,542.50 |
| 2017-10-04 | 3,050 | 3,060 | 3,010 | 3,040 | 24,300 | 1,520 |
| 2017-10-03 | 3,095 | 3,095 | 3,005 | 3,025 | 37,900 | 1,512.50 |
| 2017-10-02 | 3,170 | 3,170 | 3,065 | 3,070 | 48,700 | 1,535 |
| 2017-09-29 | 3,135 | 3,160 | 3,075 | 3,160 | 155,100 | 1,580 |
| 2017-09-28 | 3,020 | 3,130 | 3,020 | 3,115 | 82,100 | 1,557.50 |
| 2017-09-27 | 2,940 | 3,040 | 2,923 | 3,035 | 76,700 | 1,517.50 |
| 2017-09-26 | 2,989 | 2,990 | 2,927 | 2,972 | 60,000 | 1,486 |
| 2017-09-25 | 3,050 | 3,065 | 2,984 | 2,985 | 35,200 | 1,492.50 |
| 2017-09-22 | 3,055 | 3,055 | 2,972 | 3,010 | 57,400 | 1,505 |
| 2017-09-21 | 3,090 | 3,130 | 3,055 | 3,055 | 70,900 | 1,527.50 |
| 2017-09-20 | 3,095 | 3,130 | 3,050 | 3,100 | 103,300 | 1,550 |
| 2017-09-19 | 3,100 | 3,115 | 3,030 | 3,045 | 132,000 | 1,522.50 |
| 2017-09-15 | 3,140 | 3,160 | 3,055 | 3,055 | 144,100 | 1,527.50 |
| 2017-09-14 | 3,245 | 3,260 | 3,185 | 3,200 | 81,700 | 1,600 |
| 2017-09-13 | 3,230 | 3,290 | 3,210 | 3,280 | 37,700 | 1,640 |
| 2017-09-12 | 3,240 | 3,260 | 3,195 | 3,245 | 48,700 | 1,622.50 |
| 2017-09-11 | 3,080 | 3,200 | 3,080 | 3,190 | 73,500 | 1,595 |
| 2017-09-08 | 3,080 | 3,095 | 3,040 | 3,055 | 29,700 | 1,527.50 |
| 2017-09-07 | 2,993 | 3,090 | 2,982 | 3,075 | 38,300 | 1,537.50 |
| 2017-09-06 | 2,914 | 2,981 | 2,896 | 2,966 | 41,700 | 1,483 |
| 2017-09-05 | 2,986 | 3,005 | 2,920 | 2,940 | 36,800 | 1,470 |
| 2017-09-04 | 2,992 | 3,010 | 2,951 | 3,000 | 36,100 | 1,500 |
| 2017-09-01 | 3,010 | 3,020 | 2,972 | 3,015 | 46,700 | 1,507.50 |
| 2017-08-31 | 3,040 | 3,040 | 2,993 | 3,000 | 50,200 | 1,500 |
| 2017-08-30 | 3,040 | 3,040 | 2,967 | 3,010 | 57,600 | 1,505 |
| 2017-08-29 | 2,990 | 3,045 | 2,990 | 3,020 | 40,000 | 1,510 |
| 2017-08-28 | 3,040 | 3,065 | 2,976 | 3,000 | 40,100 | 1,500 |
| 2017-08-25 | 3,060 | 3,070 | 3,005 | 3,020 | 49,000 | 1,510 |
| 2017-08-24 | 3,010 | 3,135 | 3,005 | 3,090 | 100,300 | 1,545 |
| 2017-08-23 | 2,998 | 3,025 | 2,982 | 3,000 | 78,800 | 1,500 |
| 2017-08-22 | 2,933 | 2,978 | 2,932 | 2,962 | 74,100 | 1,481 |
| 2017-08-21 | 2,833 | 2,931 | 2,833 | 2,922 | 79,300 | 1,461 |
| 2017-08-18 | 2,802 | 2,824 | 2,785 | 2,803 | 45,700 | 1,401.50 |
| 2017-08-17 | 2,810 | 2,877 | 2,807 | 2,865 | 69,200 | 1,432.50 |
| 2017-08-16 | 2,757 | 2,823 | 2,752 | 2,809 | 65,000 | 1,404.50 |
| 2017-08-15 | 2,828 | 2,841 | 2,742 | 2,751 | 111,400 | 1,375.50 |
| 2017-08-14 | 2,857 | 2,857 | 2,802 | 2,804 | 40,500 | 1,402 |
| 2017-08-10 | 2,905 | 2,936 | 2,889 | 2,915 | 63,500 | 1,457.50 |
| 2017-08-09 | 2,909 | 2,930 | 2,845 | 2,873 | 56,400 | 1,436.50 |
| 2017-08-08 | 2,860 | 2,900 | 2,835 | 2,900 | 70,800 | 1,450 |
| 2017-08-07 | 2,729 | 2,878 | 2,725 | 2,857 | 186,500 | 1,428.50 |
| 2017-08-04 | 2,710 | 2,735 | 2,638 | 2,693 | 128,500 | 1,346.50 |
| 2017-08-03 | 2,854 | 2,912 | 2,711 | 2,711 | 226,500 | 1,355.50 |
| 2017-08-02 | 2,850 | 2,908 | 2,850 | 2,904 | 131,000 | 1,452 |
| 2017-08-01 | 2,773 | 2,826 | 2,773 | 2,826 | 87,200 | 1,413 |
| 2017-07-31 | 2,756 | 2,795 | 2,756 | 2,773 | 26,900 | 1,386.50 |
| 2017-07-28 | 2,803 | 2,833 | 2,753 | 2,806 | 73,600 | 1,403 |
| 2017-07-27 | 2,744 | 2,840 | 2,744 | 2,826 | 87,500 | 1,413 |
| 2017-07-26 | 2,733 | 2,775 | 2,727 | 2,768 | 23,000 | 1,384 |
| 2017-07-25 | 2,740 | 2,749 | 2,722 | 2,747 | 18,700 | 1,373.50 |
| 2017-07-24 | 2,777 | 2,777 | 2,692 | 2,717 | 42,900 | 1,358.50 |
| 2017-07-21 | 2,690 | 2,780 | 2,690 | 2,777 | 73,400 | 1,388.50 |
| 2017-07-20 | 2,709 | 2,712 | 2,690 | 2,704 | 17,700 | 1,352 |
| 2017-07-19 | 2,693 | 2,719 | 2,671 | 2,709 | 33,800 | 1,354.50 |
| 2017-07-18 | 2,672 | 2,693 | 2,658 | 2,693 | 45,000 | 1,346.50 |
| 2017-07-14 | 2,650 | 2,685 | 2,650 | 2,672 | 22,300 | 1,336 |
| 2017-07-13 | 2,678 | 2,689 | 2,658 | 2,678 | 39,400 | 1,339 |
| 2017-07-12 | 2,673 | 2,699 | 2,641 | 2,682 | 66,400 | 1,341 |
| 2017-07-11 | 2,674 | 2,690 | 2,662 | 2,679 | 41,900 | 1,339.50 |
| 2017-07-10 | 2,664 | 2,686 | 2,654 | 2,677 | 52,500 | 1,338.50 |
| 2017-07-07 | 2,653 | 2,691 | 2,625 | 2,674 | 77,800 | 1,337 |
| 2017-07-06 | 2,654 | 2,693 | 2,640 | 2,683 | 118,700 | 1,341.50 |
| 2017-07-05 | 2,604 | 2,645 | 2,590 | 2,630 | 83,500 | 1,315 |
| 2017-07-04 | 2,690 | 2,694 | 2,602 | 2,602 | 159,400 | 1,301 |
| 2017-07-03 | 2,775 | 2,782 | 2,681 | 2,683 | 72,500 | 1,341.50 |
| 2017-06-30 | 2,743 | 2,778 | 2,689 | 2,766 | 197,600 | 1,383 |
| 2017-06-29 | 2,728 | 2,758 | 2,722 | 2,753 | 46,200 | 1,376.50 |
| 2017-06-28 | 2,763 | 2,772 | 2,725 | 2,741 | 54,800 | 1,370.50 |
| 2017-06-27 | 2,763 | 2,779 | 2,723 | 2,746 | 85,000 | 1,373 |
| 2017-06-26 | 2,829 | 2,885 | 2,742 | 2,762 | 74,200 | 1,381 |
| 2017-06-23 | 2,829 | 2,829 | 2,773 | 2,811 | 46,700 | 1,405.50 |
| 2017-06-22 | 2,838 | 2,857 | 2,813 | 2,829 | 34,800 | 1,414.50 |
| 2017-06-21 | 2,877 | 2,877 | 2,812 | 2,826 | 113,700 | 1,413 |
| 2017-06-20 | 2,931 | 2,933 | 2,861 | 2,889 | 75,000 | 1,444.50 |
| 2017-06-19 | 2,850 | 2,930 | 2,850 | 2,929 | 123,500 | 1,464.50 |
| 2017-06-16 | 2,725 | 2,825 | 2,725 | 2,825 | 70,700 | 1,412.50 |
| 2017-06-15 | 2,695 | 2,716 | 2,680 | 2,705 | 30,300 | 1,352.50 |
| 2017-06-14 | 2,725 | 2,755 | 2,698 | 2,698 | 32,400 | 1,349 |
| 2017-06-13 | 2,773 | 2,773 | 2,718 | 2,734 | 31,900 | 1,367 |
| 2017-06-12 | 2,803 | 2,803 | 2,752 | 2,780 | 29,100 | 1,390 |
| 2017-06-09 | 2,760 | 2,822 | 2,717 | 2,795 | 56,800 | 1,397.50 |
| 2017-06-08 | 2,820 | 2,869 | 2,804 | 2,807 | 40,400 | 1,403.50 |
| 2017-06-07 | 2,799 | 2,835 | 2,766 | 2,821 | 34,000 | 1,410.50 |
| 2017-06-06 | 2,802 | 2,833 | 2,767 | 2,802 | 45,200 | 1,401 |
| 2017-06-05 | 2,819 | 2,866 | 2,804 | 2,849 | 43,000 | 1,424.50 |
| 2017-06-02 | 2,779 | 2,867 | 2,770 | 2,840 | 89,200 | 1,420 |
| 2017-06-01 | 2,740 | 2,780 | 2,722 | 2,774 | 45,900 | 1,387 |
| 2017-05-31 | 2,683 | 2,730 | 2,650 | 2,721 | 42,000 | 1,360.50 |
| 2017-05-30 | 2,655 | 2,724 | 2,650 | 2,706 | 56,000 | 1,353 |
| 2017-05-29 | 2,658 | 2,673 | 2,622 | 2,635 | 27,500 | 1,317.50 |
| 2017-05-26 | 2,668 | 2,673 | 2,637 | 2,652 | 50,700 | 1,326 |
| 2017-05-25 | 2,712 | 2,716 | 2,674 | 2,684 | 34,800 | 1,342 |
| 2017-05-24 | 2,730 | 2,758 | 2,689 | 2,712 | 44,000 | 1,356 |
| 2017-05-23 | 2,705 | 2,713 | 2,668 | 2,705 | 62,900 | 1,352.50 |
| 2017-05-22 | 2,688 | 2,706 | 2,667 | 2,704 | 43,600 | 1,352 |
| 2017-05-19 | 2,651 | 2,694 | 2,603 | 2,640 | 62,900 | 1,320 |
| 2017-05-18 | 2,700 | 2,700 | 2,620 | 2,670 | 96,100 | 1,335 |
| 2017-05-17 | 2,731 | 2,788 | 2,704 | 2,740 | 89,200 | 1,370 |
| 2017-05-16 | 2,819 | 2,823 | 2,748 | 2,779 | 77,500 | 1,389.50 |
| 2017-05-15 | 2,819 | 2,837 | 2,751 | 2,785 | 97,400 | 1,392.50 |
| 2017-05-12 | 2,880 | 2,929 | 2,759 | 2,899 | 143,000 | 1,449.50 |
| 2017-05-11 | 2,910 | 2,970 | 2,770 | 2,899 | 189,100 | 1,449.50 |
| 2017-05-10 | 3,265 | 3,360 | 2,884 | 2,884 | 166,600 | 1,442 |
| 2017-05-09 | 3,150 | 3,270 | 3,130 | 3,230 | 37,400 | 1,615 |
| 2017-05-08 | 3,145 | 3,250 | 3,140 | 3,220 | 55,200 | 1,610 |
| 2017-05-02 | 3,125 | 3,165 | 3,095 | 3,095 | 35,400 | 1,547.50 |
| 2017-05-01 | 3,135 | 3,150 | 3,095 | 3,105 | 28,800 | 1,552.50 |
| 2017-04-28 | 3,150 | 3,210 | 3,145 | 3,180 | 29,400 | 1,590 |
| 2017-04-27 | 3,110 | 3,200 | 3,110 | 3,165 | 32,100 | 1,582.50 |
| 2017-04-26 | 3,160 | 3,195 | 3,130 | 3,150 | 32,900 | 1,575 |
| 2017-04-25 | 2,989 | 3,150 | 2,989 | 3,140 | 53,300 | 1,570 |
| 2017-04-24 | 3,070 | 3,070 | 2,988 | 3,005 | 27,900 | 1,502.50 |
| 2017-04-21 | 2,994 | 3,020 | 2,965 | 3,005 | 20,000 | 1,502.50 |
| 2017-04-20 | 2,972 | 3,015 | 2,971 | 2,980 | 33,500 | 1,490 |
| 2017-04-19 | 2,903 | 2,971 | 2,897 | 2,955 | 26,500 | 1,477.50 |
| 2017-04-18 | 2,888 | 2,935 | 2,860 | 2,885 | 16,700 | 1,442.50 |
| 2017-04-17 | 2,839 | 2,859 | 2,807 | 2,849 | 16,900 | 1,424.50 |
| 2017-04-14 | 2,850 | 2,884 | 2,807 | 2,839 | 23,400 | 1,419.50 |
| 2017-04-13 | 2,882 | 2,900 | 2,796 | 2,813 | 64,700 | 1,406.50 |
| 2017-04-12 | 2,941 | 2,967 | 2,887 | 2,911 | 31,300 | 1,455.50 |
| 2017-04-11 | 2,930 | 2,953 | 2,888 | 2,940 | 29,800 | 1,470 |
| 2017-04-10 | 2,930 | 2,964 | 2,896 | 2,925 | 25,600 | 1,462.50 |
| 2017-04-07 | 2,910 | 2,939 | 2,868 | 2,918 | 34,000 | 1,459 |
| 2017-04-06 | 2,924 | 2,937 | 2,850 | 2,868 | 44,300 | 1,434 |
| 2017-04-05 | 2,951 | 2,990 | 2,911 | 2,913 | 44,600 | 1,456.50 |
| 2017-04-04 | 3,030 | 3,030 | 2,886 | 2,901 | 69,900 | 1,450.50 |
| 2017-04-03 | 2,977 | 2,990 | 2,930 | 2,978 | 41,300 | 1,489 |
| 2017-03-31 | 3,090 | 3,090 | 2,910 | 2,918 | 53,600 | 1,459 |
| 2017-03-30 | 2,980 | 3,120 | 2,944 | 3,070 | 65,800 | 1,535 |
| 2017-03-29 | 2,960 | 2,982 | 2,933 | 2,979 | 26,900 | 1,489.50 |
| 2017-03-28 | 2,980 | 2,982 | 2,933 | 2,960 | 46,800 | 1,480 |
| 2017-03-27 | 3,155 | 3,170 | 2,939 | 2,944 | 85,400 | 1,472 |
| 2017-03-24 | 3,320 | 3,375 | 3,115 | 3,150 | 97,200 | 1,575 |
| 2017-03-23 | 3,075 | 3,400 | 3,075 | 3,400 | 87,200 | 1,700 |
| 2017-03-22 | 3,025 | 3,080 | 3,025 | 3,075 | 24,700 | 1,537.50 |
| 2017-03-21 | 2,962 | 3,120 | 2,962 | 3,110 | 55,200 | 1,555 |
| 2017-03-17 | 3,040 | 3,040 | 3,000 | 3,000 | 19,100 | 1,500 |
| 2017-03-16 | 2,995 | 3,045 | 2,986 | 3,020 | 21,900 | 1,510 |
| 2017-03-15 | 3,055 | 3,070 | 3,020 | 3,050 | 18,200 | 1,525 |
| 2017-03-14 | 3,035 | 3,050 | 3,000 | 3,035 | 15,200 | 1,517.50 |
| 2017-03-13 | 3,055 | 3,070 | 3,010 | 3,055 | 31,500 | 1,527.50 |
| 2017-03-10 | 3,050 | 3,115 | 3,005 | 3,115 | 57,700 | 1,557.50 |
| 2017-03-09 | 3,015 | 3,025 | 2,946 | 3,010 | 45,700 | 1,505 |
| 2017-03-08 | 2,935 | 3,045 | 2,935 | 3,005 | 47,700 | 1,502.50 |
| 2017-03-07 | 2,867 | 2,918 | 2,858 | 2,918 | 24,700 | 1,459 |
| 2017-03-06 | 2,886 | 2,896 | 2,846 | 2,875 | 21,900 | 1,437.50 |
| 2017-03-03 | 2,884 | 2,900 | 2,869 | 2,896 | 17,400 | 1,448 |
| 2017-03-02 | 2,933 | 2,947 | 2,881 | 2,905 | 34,700 | 1,452.50 |
| 2017-03-01 | 2,894 | 2,894 | 2,830 | 2,883 | 26,100 | 1,441.50 |
| 2017-02-28 | 2,916 | 2,956 | 2,873 | 2,878 | 28,300 | 1,439 |
| 2017-02-27 | 2,973 | 2,973 | 2,867 | 2,872 | 28,600 | 1,436 |
| 2017-02-24 | 3,040 | 3,065 | 2,953 | 2,973 | 39,500 | 1,486.50 |
| 2017-02-23 | 3,065 | 3,090 | 3,000 | 3,090 | 33,900 | 1,545 |
| 2017-02-22 | 2,937 | 3,075 | 2,926 | 3,065 | 33,900 | 1,532.50 |
| 2017-02-21 | 2,910 | 2,945 | 2,896 | 2,910 | 25,200 | 1,455 |
| 2017-02-20 | 2,988 | 2,988 | 2,916 | 2,924 | 29,400 | 1,462 |
| 2017-02-17 | 3,070 | 3,075 | 2,988 | 3,015 | 42,700 | 1,507.50 |
| 2017-02-16 | 3,060 | 3,060 | 3,010 | 3,060 | 19,900 | 1,530 |
| 2017-02-15 | 3,120 | 3,120 | 3,030 | 3,060 | 29,400 | 1,530 |
| 2017-02-14 | 2,958 | 3,130 | 2,940 | 3,120 | 65,200 | 1,560 |
| 2017-02-13 | 2,986 | 2,986 | 2,904 | 2,929 | 27,700 | 1,464.50 |
| 2017-02-10 | 2,888 | 2,948 | 2,860 | 2,930 | 46,400 | 1,465 |
| 2017-02-09 | 2,840 | 2,890 | 2,761 | 2,888 | 82,000 | 1,444 |
| 2017-02-08 | 2,804 | 2,857 | 2,732 | 2,857 | 65,200 | 1,428.50 |
| 2017-02-07 | 2,698 | 2,804 | 2,658 | 2,791 | 148,000 | 1,395.50 |
| 2017-02-06 | 2,970 | 2,970 | 2,775 | 2,848 | 81,300 | 1,424 |
| 2017-02-03 | 3,095 | 3,140 | 2,880 | 2,903 | 65,400 | 1,451.50 |
| 2017-02-02 | 3,095 | 3,175 | 2,954 | 2,975 | 57,500 | 1,487.50 |
| 2017-02-01 | 3,050 | 3,095 | 3,025 | 3,070 | 27,400 | 1,535 |
| 2017-01-31 | 2,995 | 3,080 | 2,980 | 3,080 | 30,300 | 1,540 |
| 2017-01-30 | 3,040 | 3,125 | 3,020 | 3,035 | 36,700 | 1,517.50 |
| 2017-01-27 | 2,975 | 3,030 | 2,937 | 3,030 | 41,500 | 1,515 |
| 2017-01-26 | 2,961 | 2,982 | 2,908 | 2,956 | 20,500 | 1,478 |
| 2017-01-25 | 2,901 | 2,910 | 2,871 | 2,899 | 12,800 | 1,449.50 |
| 2017-01-24 | 2,890 | 2,918 | 2,859 | 2,886 | 31,200 | 1,443 |
| 2017-01-23 | 2,850 | 2,908 | 2,834 | 2,889 | 31,900 | 1,444.50 |
| 2017-01-20 | 2,840 | 2,860 | 2,802 | 2,847 | 28,100 | 1,423.50 |
| 2017-01-19 | 2,786 | 2,840 | 2,779 | 2,826 | 34,800 | 1,413 |
| 2017-01-18 | 2,791 | 2,797 | 2,708 | 2,794 | 28,900 | 1,397 |
| 2017-01-17 | 2,830 | 2,848 | 2,780 | 2,794 | 35,100 | 1,397 |
| 2017-01-16 | 2,883 | 2,935 | 2,818 | 2,830 | 56,700 | 1,415 |
| 2017-01-13 | 2,951 | 2,967 | 2,902 | 2,917 | 56,500 | 1,458.50 |
| 2017-01-12 | 3,035 | 3,055 | 2,970 | 3,010 | 38,200 | 1,505 |
| 2017-01-11 | 3,010 | 3,060 | 3,010 | 3,015 | 33,500 | 1,507.50 |
| 2017-01-10 | 3,000 | 3,030 | 2,940 | 3,025 | 46,300 | 1,512.50 |
| 2017-01-06 | 2,936 | 2,965 | 2,855 | 2,958 | 45,500 | 1,479 |
| 2017-01-05 | 3,010 | 3,020 | 2,950 | 2,980 | 49,000 | 1,490 |
| 2017-01-04 | 2,930 | 3,070 | 2,870 | 3,070 | 89,400 | 1,535 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2008-03-26]1株→1.1株 [2004-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株 [1999-09-27]1株→1.2株 [1998-09-25]1株→1.2株 [1998-03-26]1株→1.2株 [1997-03-26]1株→1.2株