6485 前澤給装工業(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 | 2,001 | 2,030 | 2,001 | 2,013 | 8,500 | 1,006.50 |
| 2017-12-28 | 1,998 | 2,011 | 1,960 | 2,005 | 12,100 | 1,002.50 |
| 2017-12-27 | 1,984 | 2,000 | 1,984 | 2,000 | 6,600 | 1,000 |
| 2017-12-26 | 1,998 | 1,998 | 1,968 | 1,984 | 11,100 | 992 |
| 2017-12-25 | 1,970 | 1,996 | 1,969 | 1,996 | 14,700 | 998 |
| 2017-12-22 | 1,920 | 1,969 | 1,917 | 1,967 | 14,400 | 983.50 |
| 2017-12-21 | 1,909 | 1,924 | 1,906 | 1,919 | 7,200 | 959.50 |
| 2017-12-20 | 1,918 | 1,920 | 1,880 | 1,914 | 7,300 | 957 |
| 2017-12-19 | 1,939 | 1,940 | 1,907 | 1,918 | 11,300 | 959 |
| 2017-12-18 | 1,890 | 1,941 | 1,878 | 1,933 | 26,700 | 966.50 |
| 2017-12-15 | 1,884 | 1,884 | 1,864 | 1,882 | 21,900 | 941 |
| 2017-12-14 | 1,884 | 1,885 | 1,875 | 1,884 | 6,600 | 942 |
| 2017-12-13 | 1,881 | 1,887 | 1,868 | 1,884 | 9,700 | 942 |
| 2017-12-12 | 1,881 | 1,888 | 1,875 | 1,885 | 13,700 | 942.50 |
| 2017-12-11 | 1,878 | 1,888 | 1,865 | 1,886 | 14,300 | 943 |
| 2017-12-08 | 1,853 | 1,881 | 1,853 | 1,870 | 26,600 | 935 |
| 2017-12-07 | 1,873 | 1,887 | 1,869 | 1,884 | 6,600 | 942 |
| 2017-12-06 | 1,869 | 1,885 | 1,858 | 1,868 | 10,900 | 934 |
| 2017-12-05 | 1,869 | 1,880 | 1,858 | 1,866 | 10,400 | 933 |
| 2017-12-04 | 1,882 | 1,897 | 1,873 | 1,877 | 13,500 | 938.50 |
| 2017-12-01 | 1,873 | 1,882 | 1,870 | 1,882 | 5,900 | 941 |
| 2017-11-30 | 1,872 | 1,881 | 1,860 | 1,866 | 13,400 | 933 |
| 2017-11-29 | 1,868 | 1,883 | 1,860 | 1,879 | 7,800 | 939.50 |
| 2017-11-28 | 1,854 | 1,870 | 1,852 | 1,868 | 6,100 | 934 |
| 2017-11-27 | 1,861 | 1,867 | 1,830 | 1,856 | 14,000 | 928 |
| 2017-11-24 | 1,849 | 1,857 | 1,841 | 1,853 | 6,400 | 926.50 |
| 2017-11-22 | 1,827 | 1,850 | 1,814 | 1,849 | 11,900 | 924.50 |
| 2017-11-21 | 1,828 | 1,832 | 1,816 | 1,817 | 7,900 | 908.50 |
| 2017-11-20 | 1,811 | 1,833 | 1,811 | 1,828 | 9,900 | 914 |
| 2017-11-17 | 1,821 | 1,835 | 1,807 | 1,829 | 12,400 | 914.50 |
| 2017-11-16 | 1,820 | 1,832 | 1,805 | 1,824 | 7,000 | 912 |
| 2017-11-15 | 1,832 | 1,839 | 1,813 | 1,822 | 20,600 | 911 |
| 2017-11-13 | 1,864 | 1,865 | 1,852 | 1,864 | 5,300 | 932 |
| 2017-11-10 | 1,863 | 1,871 | 1,854 | 1,864 | 10,000 | 932 |
| 2017-11-09 | 1,866 | 1,890 | 1,854 | 1,882 | 24,600 | 941 |
| 2017-11-08 | 1,853 | 1,865 | 1,834 | 1,855 | 24,100 | 927.50 |
| 2017-11-07 | 1,848 | 1,875 | 1,847 | 1,852 | 18,000 | 926 |
| 2017-11-06 | 1,853 | 1,868 | 1,853 | 1,864 | 8,100 | 932 |
| 2017-11-02 | 1,877 | 1,883 | 1,846 | 1,853 | 12,500 | 926.50 |
| 2017-11-01 | 1,863 | 1,896 | 1,863 | 1,887 | 25,900 | 943.50 |
| 2017-10-31 | 1,850 | 1,870 | 1,850 | 1,863 | 14,500 | 931.50 |
| 2017-10-30 | 1,852 | 1,867 | 1,833 | 1,867 | 66,900 | 933.50 |
| 2017-10-27 | 1,837 | 1,853 | 1,837 | 1,852 | 12,800 | 926 |
| 2017-10-26 | 1,840 | 1,853 | 1,839 | 1,842 | 15,500 | 921 |
| 2017-10-25 | 1,844 | 1,845 | 1,830 | 1,835 | 17,100 | 917.50 |
| 2017-10-24 | 1,830 | 1,844 | 1,830 | 1,839 | 15,400 | 919.50 |
| 2017-10-23 | 1,833 | 1,844 | 1,825 | 1,843 | 15,600 | 921.50 |
| 2017-10-20 | 1,830 | 1,849 | 1,830 | 1,833 | 14,700 | 916.50 |
| 2017-10-19 | 1,850 | 1,850 | 1,820 | 1,832 | 22,400 | 916 |
| 2017-10-18 | 1,820 | 1,835 | 1,820 | 1,831 | 19,300 | 915.50 |
| 2017-10-17 | 1,859 | 1,859 | 1,828 | 1,829 | 14,800 | 914.50 |
| 2017-10-16 | 1,841 | 1,864 | 1,839 | 1,859 | 17,200 | 929.50 |
| 2017-10-13 | 1,861 | 1,861 | 1,835 | 1,841 | 25,100 | 920.50 |
| 2017-10-12 | 1,853 | 1,869 | 1,849 | 1,865 | 9,500 | 932.50 |
| 2017-10-11 | 1,862 | 1,863 | 1,850 | 1,863 | 8,500 | 931.50 |
| 2017-10-10 | 1,865 | 1,871 | 1,853 | 1,869 | 13,900 | 934.50 |
| 2017-10-06 | 1,856 | 1,863 | 1,856 | 1,857 | 21,000 | 928.50 |
| 2017-10-05 | 1,855 | 1,871 | 1,855 | 1,865 | 9,600 | 932.50 |
| 2017-10-04 | 1,864 | 1,868 | 1,860 | 1,863 | 18,800 | 931.50 |
| 2017-10-03 | 1,884 | 1,884 | 1,860 | 1,863 | 11,300 | 931.50 |
| 2017-10-02 | 1,862 | 1,881 | 1,857 | 1,880 | 12,000 | 940 |
| 2017-09-29 | 1,861 | 1,864 | 1,856 | 1,857 | 11,100 | 928.50 |
| 2017-09-28 | 1,882 | 1,882 | 1,852 | 1,875 | 8,700 | 937.50 |
| 2017-09-27 | 1,851 | 1,890 | 1,848 | 1,882 | 24,900 | 941 |
| 2017-09-26 | 1,832 | 1,854 | 1,832 | 1,854 | 19,800 | 927 |
| 2017-09-25 | 1,852 | 1,859 | 1,845 | 1,850 | 16,500 | 925 |
| 2017-09-22 | 1,849 | 1,855 | 1,839 | 1,853 | 23,200 | 926.50 |
| 2017-09-21 | 1,843 | 1,856 | 1,843 | 1,852 | 17,100 | 926 |
| 2017-09-20 | 1,850 | 1,854 | 1,848 | 1,852 | 32,300 | 926 |
| 2017-09-19 | 1,831 | 1,850 | 1,823 | 1,850 | 22,300 | 925 |
| 2017-09-15 | 1,825 | 1,832 | 1,825 | 1,831 | 20,600 | 915.50 |
| 2017-09-14 | 1,826 | 1,833 | 1,821 | 1,825 | 20,500 | 912.50 |
| 2017-09-13 | 1,818 | 1,833 | 1,818 | 1,821 | 18,000 | 910.50 |
| 2017-09-12 | 1,800 | 1,831 | 1,798 | 1,808 | 31,200 | 904 |
| 2017-09-11 | 1,763 | 1,787 | 1,763 | 1,781 | 23,600 | 890.50 |
| 2017-09-08 | 1,770 | 1,770 | 1,755 | 1,762 | 20,100 | 881 |
| 2017-09-07 | 1,695 | 1,770 | 1,692 | 1,768 | 30,700 | 884 |
| 2017-09-06 | 1,661 | 1,683 | 1,658 | 1,677 | 8,400 | 838.50 |
| 2017-09-05 | 1,674 | 1,686 | 1,662 | 1,666 | 8,500 | 833 |
| 2017-09-04 | 1,698 | 1,698 | 1,663 | 1,674 | 10,100 | 837 |
| 2017-09-01 | 1,680 | 1,698 | 1,672 | 1,698 | 10,600 | 849 |
| 2017-08-31 | 1,671 | 1,675 | 1,670 | 1,675 | 8,200 | 837.50 |
| 2017-08-30 | 1,660 | 1,673 | 1,656 | 1,671 | 12,100 | 835.50 |
| 2017-08-29 | 1,648 | 1,655 | 1,645 | 1,655 | 8,800 | 827.50 |
| 2017-08-28 | 1,645 | 1,648 | 1,630 | 1,648 | 7,700 | 824 |
| 2017-08-25 | 1,638 | 1,645 | 1,632 | 1,638 | 10,600 | 819 |
| 2017-08-24 | 1,639 | 1,647 | 1,632 | 1,633 | 12,300 | 816.50 |
| 2017-08-23 | 1,628 | 1,639 | 1,626 | 1,639 | 9,600 | 819.50 |
| 2017-08-22 | 1,612 | 1,630 | 1,612 | 1,628 | 5,400 | 814 |
| 2017-08-21 | 1,620 | 1,624 | 1,612 | 1,622 | 7,000 | 811 |
| 2017-08-18 | 1,615 | 1,627 | 1,606 | 1,620 | 9,900 | 810 |
| 2017-08-17 | 1,628 | 1,631 | 1,617 | 1,619 | 6,100 | 809.50 |
| 2017-08-16 | 1,624 | 1,634 | 1,621 | 1,628 | 10,100 | 814 |
| 2017-08-15 | 1,593 | 1,624 | 1,593 | 1,615 | 6,100 | 807.50 |
| 2017-08-14 | 1,610 | 1,613 | 1,593 | 1,596 | 10,900 | 798 |
| 2017-08-10 | 1,624 | 1,624 | 1,615 | 1,624 | 9,800 | 812 |
| 2017-08-09 | 1,630 | 1,631 | 1,610 | 1,619 | 8,800 | 809.50 |
| 2017-08-08 | 1,626 | 1,633 | 1,623 | 1,630 | 11,300 | 815 |
| 2017-08-07 | 1,611 | 1,627 | 1,610 | 1,626 | 9,500 | 813 |
| 2017-08-04 | 1,602 | 1,614 | 1,600 | 1,611 | 3,600 | 805.50 |
| 2017-08-03 | 1,600 | 1,603 | 1,591 | 1,602 | 7,300 | 801 |
| 2017-08-02 | 1,610 | 1,615 | 1,595 | 1,600 | 13,100 | 800 |
| 2017-08-01 | 1,604 | 1,612 | 1,597 | 1,612 | 9,000 | 806 |
| 2017-07-31 | 1,615 | 1,615 | 1,604 | 1,604 | 7,600 | 802 |
| 2017-07-28 | 1,620 | 1,620 | 1,606 | 1,615 | 7,300 | 807.50 |
| 2017-07-27 | 1,614 | 1,629 | 1,610 | 1,623 | 11,300 | 811.50 |
| 2017-07-26 | 1,611 | 1,614 | 1,601 | 1,614 | 7,200 | 807 |
| 2017-07-25 | 1,607 | 1,611 | 1,601 | 1,610 | 7,500 | 805 |
| 2017-07-24 | 1,608 | 1,609 | 1,604 | 1,607 | 6,800 | 803.50 |
| 2017-07-21 | 1,608 | 1,611 | 1,602 | 1,608 | 7,600 | 804 |
| 2017-07-20 | 1,611 | 1,615 | 1,606 | 1,610 | 7,500 | 805 |
| 2017-07-19 | 1,600 | 1,614 | 1,593 | 1,611 | 13,800 | 805.50 |
| 2017-07-18 | 1,588 | 1,605 | 1,588 | 1,601 | 18,300 | 800.50 |
| 2017-07-14 | 1,581 | 1,591 | 1,580 | 1,588 | 6,500 | 794 |
| 2017-07-13 | 1,595 | 1,595 | 1,573 | 1,581 | 12,700 | 790.50 |
| 2017-07-12 | 1,573 | 1,595 | 1,571 | 1,592 | 15,500 | 796 |
| 2017-07-11 | 1,570 | 1,573 | 1,560 | 1,569 | 26,400 | 784.50 |
| 2017-07-10 | 1,529 | 1,546 | 1,529 | 1,539 | 10,000 | 769.50 |
| 2017-07-07 | 1,531 | 1,534 | 1,526 | 1,526 | 6,100 | 763 |
| 2017-07-06 | 1,532 | 1,536 | 1,531 | 1,533 | 3,900 | 766.50 |
| 2017-07-05 | 1,527 | 1,543 | 1,524 | 1,533 | 8,500 | 766.50 |
| 2017-07-04 | 1,538 | 1,538 | 1,527 | 1,527 | 2,800 | 763.50 |
| 2017-07-03 | 1,531 | 1,539 | 1,527 | 1,527 | 5,100 | 763.50 |
| 2017-06-30 | 1,536 | 1,536 | 1,521 | 1,533 | 6,600 | 766.50 |
| 2017-06-29 | 1,530 | 1,537 | 1,526 | 1,537 | 18,300 | 768.50 |
| 2017-06-28 | 1,502 | 1,535 | 1,502 | 1,522 | 16,100 | 761 |
| 2017-06-27 | 1,534 | 1,536 | 1,529 | 1,534 | 5,900 | 767 |
| 2017-06-26 | 1,546 | 1,546 | 1,533 | 1,533 | 6,300 | 766.50 |
| 2017-06-23 | 1,545 | 1,546 | 1,537 | 1,538 | 5,400 | 769 |
| 2017-06-22 | 1,550 | 1,568 | 1,543 | 1,543 | 7,400 | 771.50 |
| 2017-06-21 | 1,557 | 1,559 | 1,551 | 1,551 | 4,800 | 775.50 |
| 2017-06-20 | 1,549 | 1,560 | 1,546 | 1,558 | 5,900 | 779 |
| 2017-06-19 | 1,540 | 1,554 | 1,536 | 1,549 | 9,800 | 774.50 |
| 2017-06-16 | 1,543 | 1,552 | 1,541 | 1,544 | 6,200 | 772 |
| 2017-06-15 | 1,546 | 1,556 | 1,542 | 1,542 | 5,600 | 771 |
| 2017-06-14 | 1,546 | 1,555 | 1,541 | 1,546 | 6,200 | 773 |
| 2017-06-13 | 1,550 | 1,558 | 1,545 | 1,546 | 11,700 | 773 |
| 2017-06-12 | 1,560 | 1,565 | 1,556 | 1,557 | 3,100 | 778.50 |
| 2017-06-09 | 1,563 | 1,569 | 1,556 | 1,564 | 7,500 | 782 |
| 2017-06-08 | 1,574 | 1,574 | 1,557 | 1,558 | 4,700 | 779 |
| 2017-06-07 | 1,556 | 1,571 | 1,556 | 1,571 | 7,600 | 785.50 |
| 2017-06-06 | 1,548 | 1,560 | 1,547 | 1,556 | 4,800 | 778 |
| 2017-06-05 | 1,550 | 1,562 | 1,548 | 1,557 | 4,900 | 778.50 |
| 2017-06-02 | 1,580 | 1,580 | 1,562 | 1,570 | 8,600 | 785 |
| 2017-06-01 | 1,557 | 1,581 | 1,556 | 1,570 | 8,400 | 785 |
| 2017-05-31 | 1,577 | 1,581 | 1,546 | 1,546 | 10,700 | 773 |
| 2017-05-30 | 1,580 | 1,582 | 1,563 | 1,577 | 7,400 | 788.50 |
| 2017-05-29 | 1,576 | 1,580 | 1,576 | 1,580 | 3,100 | 790 |
| 2017-05-26 | 1,588 | 1,588 | 1,576 | 1,576 | 8,200 | 788 |
| 2017-05-25 | 1,580 | 1,587 | 1,579 | 1,581 | 13,300 | 790.50 |
| 2017-05-24 | 1,564 | 1,579 | 1,564 | 1,579 | 9,500 | 789.50 |
| 2017-05-23 | 1,545 | 1,565 | 1,545 | 1,564 | 6,600 | 782 |
| 2017-05-22 | 1,560 | 1,560 | 1,478 | 1,552 | 21,100 | 776 |
| 2017-05-19 | 1,575 | 1,578 | 1,558 | 1,560 | 5,900 | 780 |
| 2017-05-18 | 1,560 | 1,575 | 1,550 | 1,575 | 7,000 | 787.50 |
| 2017-05-17 | 1,570 | 1,576 | 1,561 | 1,567 | 7,500 | 783.50 |
| 2017-05-16 | 1,579 | 1,580 | 1,559 | 1,580 | 10,300 | 790 |
| 2017-05-15 | 1,590 | 1,603 | 1,575 | 1,581 | 8,500 | 790.50 |
| 2017-05-12 | 1,549 | 1,590 | 1,549 | 1,590 | 10,500 | 795 |
| 2017-05-11 | 1,615 | 1,619 | 1,538 | 1,584 | 24,700 | 792 |
| 2017-05-10 | 1,592 | 1,616 | 1,587 | 1,616 | 18,100 | 808 |
| 2017-05-09 | 1,588 | 1,596 | 1,588 | 1,592 | 9,000 | 796 |
| 2017-05-08 | 1,599 | 1,605 | 1,586 | 1,605 | 19,300 | 802.50 |
| 2017-05-02 | 1,576 | 1,580 | 1,569 | 1,580 | 8,600 | 790 |
| 2017-05-01 | 1,560 | 1,575 | 1,558 | 1,570 | 4,900 | 785 |
| 2017-04-28 | 1,570 | 1,570 | 1,560 | 1,560 | 6,200 | 780 |
| 2017-04-27 | 1,567 | 1,569 | 1,554 | 1,564 | 7,200 | 782 |
| 2017-04-26 | 1,575 | 1,575 | 1,545 | 1,567 | 9,400 | 783.50 |
| 2017-04-25 | 1,559 | 1,570 | 1,555 | 1,569 | 8,000 | 784.50 |
| 2017-04-24 | 1,550 | 1,552 | 1,544 | 1,550 | 3,900 | 775 |
| 2017-04-21 | 1,540 | 1,546 | 1,538 | 1,546 | 4,400 | 773 |
| 2017-04-20 | 1,531 | 1,540 | 1,531 | 1,533 | 5,400 | 766.50 |
| 2017-04-19 | 1,541 | 1,549 | 1,530 | 1,530 | 5,000 | 765 |
| 2017-04-18 | 1,539 | 1,555 | 1,534 | 1,541 | 5,900 | 770.50 |
| 2017-04-17 | 1,515 | 1,539 | 1,515 | 1,539 | 6,600 | 769.50 |
| 2017-04-14 | 1,527 | 1,534 | 1,511 | 1,514 | 8,400 | 757 |
| 2017-04-13 | 1,533 | 1,549 | 1,533 | 1,543 | 11,600 | 771.50 |
| 2017-04-12 | 1,547 | 1,549 | 1,539 | 1,549 | 9,200 | 774.50 |
| 2017-04-11 | 1,549 | 1,570 | 1,548 | 1,563 | 16,400 | 781.50 |
| 2017-04-10 | 1,560 | 1,563 | 1,552 | 1,552 | 4,200 | 776 |
| 2017-04-07 | 1,544 | 1,572 | 1,543 | 1,560 | 23,600 | 780 |
| 2017-04-06 | 1,543 | 1,557 | 1,540 | 1,543 | 13,700 | 771.50 |
| 2017-04-05 | 1,554 | 1,560 | 1,552 | 1,559 | 11,800 | 779.50 |
| 2017-04-04 | 1,537 | 1,546 | 1,537 | 1,543 | 9,100 | 771.50 |
| 2017-04-03 | 1,541 | 1,548 | 1,535 | 1,537 | 23,600 | 768.50 |
| 2017-03-31 | 1,595 | 1,596 | 1,540 | 1,542 | 21,400 | 771 |
| 2017-03-30 | 1,568 | 1,582 | 1,555 | 1,581 | 23,200 | 790.50 |
| 2017-03-29 | 1,568 | 1,572 | 1,544 | 1,546 | 38,300 | 773 |
| 2017-03-28 | 1,605 | 1,607 | 1,586 | 1,604 | 47,100 | 802 |
| 2017-03-27 | 1,609 | 1,610 | 1,587 | 1,588 | 26,600 | 794 |
| 2017-03-24 | 1,610 | 1,616 | 1,594 | 1,609 | 12,200 | 804.50 |
| 2017-03-23 | 1,600 | 1,612 | 1,587 | 1,610 | 21,100 | 805 |
| 2017-03-22 | 1,606 | 1,608 | 1,592 | 1,597 | 25,500 | 798.50 |
| 2017-03-21 | 1,615 | 1,619 | 1,607 | 1,614 | 14,900 | 807 |
| 2017-03-17 | 1,583 | 1,615 | 1,577 | 1,615 | 24,000 | 807.50 |
| 2017-03-16 | 1,588 | 1,590 | 1,578 | 1,583 | 18,300 | 791.50 |
| 2017-03-15 | 1,603 | 1,604 | 1,586 | 1,588 | 20,000 | 794 |
| 2017-03-14 | 1,611 | 1,618 | 1,603 | 1,610 | 15,200 | 805 |
| 2017-03-13 | 1,626 | 1,626 | 1,615 | 1,621 | 12,100 | 810.50 |
| 2017-03-10 | 1,627 | 1,636 | 1,622 | 1,626 | 26,100 | 813 |
| 2017-03-09 | 1,600 | 1,639 | 1,599 | 1,636 | 31,300 | 818 |
| 2017-03-08 | 1,612 | 1,622 | 1,609 | 1,610 | 35,700 | 805 |
| 2017-03-07 | 1,617 | 1,617 | 1,608 | 1,612 | 24,900 | 806 |
| 2017-03-06 | 1,626 | 1,626 | 1,612 | 1,614 | 17,200 | 807 |
| 2017-03-03 | 1,599 | 1,617 | 1,596 | 1,609 | 43,100 | 804.50 |
| 2017-03-02 | 1,600 | 1,600 | 1,584 | 1,593 | 47,800 | 796.50 |
| 2017-03-01 | 1,560 | 1,579 | 1,555 | 1,570 | 19,700 | 785 |
| 2017-02-28 | 1,546 | 1,560 | 1,546 | 1,555 | 28,100 | 777.50 |
| 2017-02-27 | 1,545 | 1,550 | 1,537 | 1,546 | 18,800 | 773 |
| 2017-02-24 | 1,518 | 1,535 | 1,518 | 1,535 | 16,200 | 767.50 |
| 2017-02-23 | 1,523 | 1,527 | 1,519 | 1,522 | 20,100 | 761 |
| 2017-02-22 | 1,530 | 1,530 | 1,520 | 1,521 | 13,000 | 760.50 |
| 2017-02-21 | 1,531 | 1,531 | 1,518 | 1,525 | 14,100 | 762.50 |
| 2017-02-20 | 1,533 | 1,533 | 1,524 | 1,529 | 11,100 | 764.50 |
| 2017-02-17 | 1,526 | 1,532 | 1,517 | 1,526 | 10,500 | 763 |
| 2017-02-16 | 1,520 | 1,529 | 1,516 | 1,526 | 15,200 | 763 |
| 2017-02-15 | 1,520 | 1,525 | 1,516 | 1,520 | 20,900 | 760 |
| 2017-02-14 | 1,520 | 1,525 | 1,515 | 1,519 | 11,900 | 759.50 |
| 2017-02-13 | 1,520 | 1,524 | 1,518 | 1,521 | 11,800 | 760.50 |
| 2017-02-10 | 1,520 | 1,525 | 1,515 | 1,518 | 8,900 | 759 |
| 2017-02-09 | 1,513 | 1,524 | 1,510 | 1,512 | 9,700 | 756 |
| 2017-02-08 | 1,515 | 1,522 | 1,511 | 1,517 | 5,200 | 758.50 |
| 2017-02-07 | 1,518 | 1,523 | 1,506 | 1,515 | 15,900 | 757.50 |
| 2017-02-06 | 1,515 | 1,524 | 1,510 | 1,512 | 7,200 | 756 |
| 2017-02-03 | 1,518 | 1,521 | 1,516 | 1,517 | 3,100 | 758.50 |
| 2017-02-02 | 1,519 | 1,528 | 1,517 | 1,517 | 5,600 | 758.50 |
| 2017-02-01 | 1,520 | 1,527 | 1,511 | 1,525 | 13,200 | 762.50 |
| 2017-01-31 | 1,516 | 1,529 | 1,516 | 1,525 | 4,800 | 762.50 |
| 2017-01-30 | 1,520 | 1,528 | 1,518 | 1,526 | 7,800 | 763 |
| 2017-01-27 | 1,529 | 1,534 | 1,522 | 1,523 | 7,600 | 761.50 |
| 2017-01-26 | 1,521 | 1,533 | 1,520 | 1,528 | 9,900 | 764 |
| 2017-01-25 | 1,520 | 1,526 | 1,516 | 1,520 | 11,200 | 760 |
| 2017-01-24 | 1,514 | 1,523 | 1,512 | 1,519 | 4,800 | 759.50 |
| 2017-01-23 | 1,519 | 1,531 | 1,510 | 1,512 | 6,500 | 756 |
| 2017-01-20 | 1,525 | 1,541 | 1,511 | 1,525 | 7,300 | 762.50 |
| 2017-01-19 | 1,518 | 1,526 | 1,518 | 1,525 | 6,300 | 762.50 |
| 2017-01-18 | 1,510 | 1,521 | 1,505 | 1,518 | 8,600 | 759 |
| 2017-01-17 | 1,530 | 1,531 | 1,513 | 1,518 | 9,800 | 759 |
| 2017-01-16 | 1,543 | 1,543 | 1,522 | 1,530 | 10,700 | 765 |
| 2017-01-13 | 1,525 | 1,549 | 1,525 | 1,543 | 7,500 | 771.50 |
| 2017-01-12 | 1,549 | 1,549 | 1,521 | 1,543 | 13,300 | 771.50 |
| 2017-01-11 | 1,545 | 1,550 | 1,528 | 1,549 | 13,000 | 774.50 |
| 2017-01-10 | 1,548 | 1,551 | 1,540 | 1,545 | 21,100 | 772.50 |
| 2017-01-06 | 1,535 | 1,545 | 1,535 | 1,539 | 13,100 | 769.50 |
| 2017-01-05 | 1,533 | 1,545 | 1,520 | 1,533 | 25,600 | 766.50 |
| 2017-01-04 | 1,518 | 1,539 | 1,514 | 1,533 | 19,500 | 766.50 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1998-03-26]1株→1.2株