6537 WASHハウス(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 | 2,600 | 2,700 | 2,598 | 2,653 | 72,100 | 2,653 |
| 2017-12-28 | 2,468 | 2,560 | 2,468 | 2,560 | 61,000 | 2,560 |
| 2017-12-27 | 2,408 | 2,498 | 2,408 | 2,461 | 54,400 | 2,461 |
| 2017-12-26 | 2,512 | 2,526 | 2,410 | 2,420 | 148,100 | 2,420 |
| 2017-12-25 | 2,495 | 2,515 | 2,490 | 2,512 | 52,900 | 2,512 |
| 2017-12-22 | 2,498 | 2,516 | 2,420 | 2,496 | 218,400 | 2,496 |
| 2017-12-21 | 2,663 | 2,691 | 2,650 | 2,662 | 22,200 | 2,662 |
| 2017-12-20 | 2,730 | 2,750 | 2,647 | 2,663 | 57,000 | 2,663 |
| 2017-12-19 | 2,617 | 2,748 | 2,617 | 2,730 | 91,500 | 2,730 |
| 2017-12-18 | 2,550 | 2,632 | 2,548 | 2,630 | 49,800 | 2,630 |
| 2017-12-15 | 2,532 | 2,567 | 2,520 | 2,560 | 31,600 | 2,560 |
| 2017-12-14 | 2,537 | 2,555 | 2,527 | 2,542 | 24,100 | 2,542 |
| 2017-12-13 | 2,579 | 2,580 | 2,537 | 2,537 | 35,700 | 2,537 |
| 2017-12-12 | 2,559 | 2,578 | 2,540 | 2,565 | 29,600 | 2,565 |
| 2017-12-11 | 2,550 | 2,580 | 2,544 | 2,564 | 22,000 | 2,564 |
| 2017-12-08 | 2,543 | 2,587 | 2,522 | 2,546 | 56,500 | 2,546 |
| 2017-12-07 | 2,544 | 2,589 | 2,520 | 2,530 | 63,500 | 2,530 |
| 2017-12-06 | 2,622 | 2,625 | 2,553 | 2,555 | 47,500 | 2,555 |
| 2017-12-05 | 2,631 | 2,692 | 2,620 | 2,620 | 44,400 | 2,620 |
| 2017-12-04 | 2,803 | 2,818 | 2,519 | 2,640 | 146,900 | 2,640 |
| 2017-12-01 | 2,851 | 2,863 | 2,805 | 2,824 | 43,800 | 2,824 |
| 2017-11-30 | 2,861 | 2,882 | 2,850 | 2,854 | 20,100 | 2,854 |
| 2017-11-29 | 2,886 | 2,911 | 2,870 | 2,882 | 25,100 | 2,882 |
| 2017-11-28 | 2,888 | 2,930 | 2,848 | 2,891 | 33,600 | 2,891 |
| 2017-11-27 | 3,000 | 3,010 | 2,850 | 2,851 | 112,500 | 2,851 |
| 2017-11-24 | 2,940 | 2,960 | 2,822 | 2,856 | 206,300 | 2,856 |
| 2017-11-22 | 3,035 | 3,120 | 3,030 | 3,110 | 48,300 | 3,110 |
| 2017-11-21 | 3,010 | 3,020 | 2,990 | 2,992 | 22,600 | 2,992 |
| 2017-11-20 | 2,920 | 3,025 | 2,920 | 3,020 | 31,700 | 3,020 |
| 2017-11-17 | 2,942 | 2,952 | 2,883 | 2,921 | 45,000 | 2,921 |
| 2017-11-16 | 2,928 | 2,987 | 2,903 | 2,943 | 49,000 | 2,943 |
| 2017-11-15 | 3,005 | 3,040 | 2,912 | 2,951 | 42,900 | 2,951 |
| 2017-11-13 | 3,155 | 3,155 | 3,040 | 3,070 | 18,100 | 3,070 |
| 2017-11-10 | 3,040 | 3,165 | 2,911 | 3,155 | 86,500 | 3,155 |
| 2017-11-09 | 3,130 | 3,135 | 3,045 | 3,065 | 63,900 | 3,065 |
| 2017-11-08 | 3,190 | 3,230 | 3,125 | 3,165 | 45,300 | 3,165 |
| 2017-11-07 | 3,260 | 3,275 | 3,185 | 3,215 | 32,900 | 3,215 |
| 2017-11-06 | 3,330 | 3,375 | 3,245 | 3,265 | 36,900 | 3,265 |
| 2017-11-02 | 3,340 | 3,365 | 3,295 | 3,345 | 43,100 | 3,345 |
| 2017-11-01 | 3,420 | 3,445 | 3,310 | 3,330 | 57,300 | 3,330 |
| 2017-10-31 | 3,370 | 3,435 | 3,340 | 3,410 | 67,200 | 3,410 |
| 2017-10-30 | 3,235 | 3,375 | 3,200 | 3,320 | 81,200 | 3,320 |
| 2017-10-27 | 3,200 | 3,230 | 3,180 | 3,180 | 26,900 | 3,180 |
| 2017-10-26 | 3,170 | 3,280 | 3,170 | 3,190 | 25,000 | 3,190 |
| 2017-10-25 | 3,250 | 3,260 | 3,180 | 3,180 | 59,200 | 3,180 |
| 2017-10-24 | 3,255 | 3,315 | 3,225 | 3,260 | 50,800 | 3,260 |
| 2017-10-23 | 3,260 | 3,280 | 3,240 | 3,250 | 41,500 | 3,250 |
| 2017-10-20 | 3,190 | 3,265 | 3,185 | 3,190 | 34,200 | 3,190 |
| 2017-10-19 | 3,165 | 3,320 | 3,165 | 3,270 | 95,700 | 3,270 |
| 2017-10-18 | 3,295 | 3,295 | 3,140 | 3,145 | 51,700 | 3,145 |
| 2017-10-17 | 3,390 | 3,400 | 3,225 | 3,255 | 63,700 | 3,255 |
| 2017-10-16 | 3,410 | 3,475 | 3,350 | 3,390 | 50,900 | 3,390 |
| 2017-10-13 | 3,500 | 3,555 | 3,335 | 3,390 | 80,000 | 3,390 |
| 2017-10-12 | 3,590 | 3,630 | 3,480 | 3,535 | 105,500 | 3,535 |
| 2017-10-11 | 3,320 | 3,620 | 3,310 | 3,555 | 208,700 | 3,555 |
| 2017-10-10 | 3,205 | 3,345 | 3,200 | 3,275 | 80,200 | 3,275 |
| 2017-10-06 | 3,205 | 3,370 | 3,145 | 3,235 | 130,300 | 3,235 |
| 2017-10-05 | 3,650 | 3,740 | 3,245 | 3,290 | 330,900 | 3,290 |
| 2017-10-04 | 3,465 | 3,700 | 3,400 | 3,580 | 579,200 | 3,580 |
| 2017-10-03 | 3,140 | 3,350 | 3,010 | 3,325 | 316,200 | 3,325 |
| 2017-10-02 | 3,010 | 3,225 | 3,010 | 3,140 | 212,900 | 3,140 |
| 2017-09-29 | 2,829 | 3,045 | 2,829 | 3,010 | 296,900 | 3,010 |
| 2017-09-28 | 2,819 | 2,829 | 2,730 | 2,790 | 130,900 | 2,790 |
| 2017-09-27 | 2,592 | 2,775 | 2,583 | 2,769 | 146,600 | 2,769 |
| 2017-09-26 | 2,590 | 2,598 | 2,565 | 2,592 | 32,700 | 2,592 |
| 2017-09-25 | 2,573 | 2,620 | 2,555 | 2,578 | 56,600 | 2,578 |
| 2017-09-22 | 2,611 | 2,637 | 2,550 | 2,575 | 68,100 | 2,575 |
| 2017-09-21 | 2,596 | 2,682 | 2,570 | 2,586 | 168,900 | 2,586 |
| 2017-09-20 | 2,597 | 2,597 | 2,485 | 2,501 | 73,200 | 2,501 |
| 2017-09-19 | 2,492 | 2,597 | 2,485 | 2,597 | 78,800 | 2,597 |
| 2017-09-15 | 2,466 | 2,495 | 2,466 | 2,490 | 15,500 | 2,490 |
| 2017-09-14 | 2,470 | 2,519 | 2,461 | 2,495 | 34,600 | 2,495 |
| 2017-09-13 | 2,506 | 2,540 | 2,460 | 2,480 | 35,000 | 2,480 |
| 2017-09-12 | 2,441 | 2,547 | 2,441 | 2,497 | 73,900 | 2,497 |
| 2017-09-11 | 2,400 | 2,534 | 2,380 | 2,415 | 92,000 | 2,415 |
| 2017-09-08 | 2,454 | 2,474 | 2,382 | 2,397 | 102,200 | 2,397 |
| 2017-09-07 | 2,598 | 2,600 | 2,500 | 2,500 | 61,000 | 2,500 |
| 2017-09-06 | 2,555 | 2,595 | 2,510 | 2,567 | 100,900 | 2,567 |
| 2017-09-05 | 2,695 | 2,720 | 2,610 | 2,626 | 74,700 | 2,626 |
| 2017-09-04 | 2,683 | 2,754 | 2,680 | 2,725 | 63,300 | 2,725 |
| 2017-09-01 | 2,680 | 2,683 | 2,660 | 2,683 | 36,500 | 2,683 |
| 2017-08-31 | 2,682 | 2,703 | 2,652 | 2,657 | 60,700 | 2,657 |
| 2017-08-30 | 2,716 | 2,723 | 2,681 | 2,710 | 39,700 | 2,710 |
| 2017-08-29 | 2,681 | 2,747 | 2,641 | 2,714 | 92,700 | 2,714 |
| 2017-08-28 | 2,795 | 2,804 | 2,703 | 2,714 | 84,600 | 2,714 |
| 2017-08-25 | 2,832 | 2,871 | 2,792 | 2,792 | 64,400 | 2,792 |
| 2017-08-24 | 2,880 | 2,880 | 2,821 | 2,821 | 89,600 | 2,821 |
| 2017-08-23 | 2,869 | 2,896 | 2,812 | 2,853 | 92,000 | 2,853 |
| 2017-08-22 | 2,780 | 2,915 | 2,780 | 2,821 | 132,100 | 2,821 |
| 2017-08-21 | 3,020 | 3,075 | 2,850 | 2,875 | 212,200 | 2,875 |
| 2017-08-18 | 3,100 | 3,220 | 3,070 | 3,085 | 191,400 | 3,085 |
| 2017-08-17 | 3,015 | 3,400 | 3,015 | 3,185 | 519,600 | 3,185 |
| 2017-08-16 | 2,760 | 3,010 | 2,728 | 2,930 | 233,800 | 2,930 |
| 2017-08-15 | 2,687 | 2,831 | 2,684 | 2,706 | 233,400 | 2,706 |
| 2017-08-14 | 2,850 | 2,900 | 2,621 | 2,631 | 524,900 | 2,631 |
| 2017-08-10 | 3,230 | 3,230 | 3,230 | 3,230 | 22,600 | 3,230 |
| 2017-08-09 | 4,020 | 4,025 | 3,920 | 3,930 | 65,100 | 3,930 |
| 2017-08-08 | 4,035 | 4,060 | 4,035 | 4,050 | 12,900 | 4,050 |
| 2017-08-07 | 4,060 | 4,080 | 4,025 | 4,035 | 18,400 | 4,035 |
| 2017-08-04 | 4,050 | 4,055 | 4,030 | 4,045 | 16,800 | 4,045 |
| 2017-08-03 | 4,090 | 4,095 | 4,050 | 4,075 | 16,800 | 4,075 |
| 2017-08-02 | 4,035 | 4,095 | 4,035 | 4,090 | 14,900 | 4,090 |
| 2017-08-01 | 4,170 | 4,170 | 4,015 | 4,035 | 62,700 | 4,035 |
| 2017-07-31 | 4,155 | 4,220 | 4,155 | 4,180 | 15,100 | 4,180 |
| 2017-07-28 | 4,280 | 4,285 | 4,160 | 4,195 | 43,900 | 4,195 |
| 2017-07-27 | 4,270 | 4,280 | 4,240 | 4,280 | 31,100 | 4,280 |
| 2017-07-26 | 4,185 | 4,215 | 4,135 | 4,185 | 21,500 | 4,185 |
| 2017-07-25 | 4,180 | 4,205 | 4,130 | 4,130 | 28,600 | 4,130 |
| 2017-07-24 | 4,210 | 4,215 | 4,165 | 4,180 | 16,100 | 4,180 |
| 2017-07-21 | 4,200 | 4,245 | 4,155 | 4,215 | 32,600 | 4,215 |
| 2017-07-20 | 4,250 | 4,290 | 4,205 | 4,210 | 25,100 | 4,210 |
| 2017-07-19 | 4,200 | 4,350 | 4,200 | 4,230 | 26,800 | 4,230 |
| 2017-07-18 | 4,235 | 4,245 | 4,155 | 4,205 | 25,700 | 4,205 |
| 2017-07-14 | 4,285 | 4,300 | 4,205 | 4,205 | 25,000 | 4,205 |
| 2017-07-13 | 4,370 | 4,370 | 4,240 | 4,280 | 38,400 | 4,280 |
| 2017-07-12 | 4,440 | 4,440 | 4,305 | 4,330 | 46,600 | 4,330 |
| 2017-07-11 | 4,285 | 4,440 | 4,275 | 4,410 | 96,600 | 4,410 |
| 2017-07-10 | 4,250 | 4,250 | 4,170 | 4,240 | 22,600 | 4,240 |
| 2017-07-07 | 4,255 | 4,260 | 4,200 | 4,205 | 21,400 | 4,205 |
| 2017-07-06 | 4,175 | 4,245 | 4,140 | 4,240 | 35,200 | 4,240 |
| 2017-07-05 | 4,240 | 4,260 | 4,100 | 4,175 | 44,300 | 4,175 |
| 2017-07-04 | 4,345 | 4,390 | 4,170 | 4,190 | 72,200 | 4,190 |
| 2017-07-03 | 4,070 | 4,355 | 4,070 | 4,305 | 66,600 | 4,305 |
| 2017-06-30 | 4,150 | 4,155 | 4,060 | 4,090 | 65,600 | 4,090 |
| 2017-06-29 | 4,175 | 4,280 | 4,170 | 4,230 | 57,800 | 4,230 |
| 2017-06-28 | 4,290 | 4,380 | 4,170 | 4,245 | 139,100 | 4,245 |
| 2017-06-27 | 4,525 | 4,525 | 4,400 | 4,415 | 116,300 | 4,415 |
| 2017-06-26 | 4,695 | 4,695 | 4,505 | 4,570 | 118,000 | 4,570 |
| 2017-06-23 | 4,775 | 4,780 | 4,685 | 4,685 | 63,100 | 4,685 |
| 2017-06-22 | 4,800 | 4,815 | 4,780 | 4,800 | 41,700 | 4,800 |
| 2017-06-21 | 4,800 | 4,810 | 4,765 | 4,790 | 47,700 | 4,790 |
| 2017-06-20 | 4,795 | 4,835 | 4,760 | 4,785 | 83,000 | 4,785 |
| 2017-06-19 | 4,840 | 4,845 | 4,690 | 4,765 | 121,300 | 4,765 |
| 2017-06-16 | 4,815 | 4,840 | 4,725 | 4,810 | 60,800 | 4,810 |
| 2017-06-15 | 4,630 | 4,795 | 4,630 | 4,770 | 53,200 | 4,770 |
| 2017-06-14 | 4,550 | 4,690 | 4,540 | 4,635 | 56,200 | 4,635 |
| 2017-06-13 | 4,800 | 4,805 | 4,565 | 4,620 | 125,400 | 4,620 |
| 2017-06-12 | 4,835 | 4,875 | 4,780 | 4,835 | 68,000 | 4,835 |
| 2017-06-09 | 4,835 | 4,915 | 4,830 | 4,835 | 60,200 | 4,835 |
| 2017-06-08 | 4,970 | 4,980 | 4,855 | 4,855 | 51,800 | 4,855 |
| 2017-06-07 | 4,850 | 4,935 | 4,830 | 4,900 | 42,100 | 4,900 |
| 2017-06-06 | 5,070 | 5,070 | 4,900 | 4,915 | 79,900 | 4,915 |
| 2017-06-05 | 5,060 | 5,110 | 5,060 | 5,080 | 31,300 | 5,080 |
| 2017-06-02 | 5,240 | 5,240 | 5,060 | 5,060 | 71,400 | 5,060 |
| 2017-06-01 | 5,070 | 5,240 | 5,050 | 5,240 | 80,300 | 5,240 |
| 2017-05-31 | 5,080 | 5,150 | 5,080 | 5,080 | 29,000 | 5,080 |
| 2017-05-30 | 5,180 | 5,230 | 5,050 | 5,130 | 61,900 | 5,130 |
| 2017-05-29 | 5,200 | 5,280 | 5,130 | 5,180 | 55,400 | 5,180 |
| 2017-05-26 | 5,250 | 5,280 | 5,180 | 5,190 | 60,600 | 5,190 |
| 2017-05-25 | 5,200 | 5,230 | 5,130 | 5,180 | 72,400 | 5,180 |
| 2017-05-24 | 5,340 | 5,390 | 5,200 | 5,250 | 139,700 | 5,250 |
| 2017-05-23 | 4,970 | 5,290 | 4,925 | 5,280 | 200,000 | 5,280 |
| 2017-05-22 | 4,830 | 4,980 | 4,830 | 4,915 | 49,500 | 4,915 |
| 2017-05-19 | 4,910 | 4,910 | 4,790 | 4,810 | 49,900 | 4,810 |
| 2017-05-18 | 4,750 | 4,860 | 4,735 | 4,820 | 72,800 | 4,820 |
| 2017-05-17 | 4,970 | 4,985 | 4,815 | 4,885 | 126,600 | 4,885 |
| 2017-05-16 | 5,000 | 5,040 | 4,980 | 4,985 | 53,200 | 4,985 |
| 2017-05-15 | 5,110 | 5,110 | 4,980 | 5,010 | 78,900 | 5,010 |
| 2017-05-12 | 5,100 | 5,170 | 5,070 | 5,100 | 69,900 | 5,100 |
| 2017-05-11 | 4,960 | 5,220 | 4,950 | 5,050 | 299,800 | 5,050 |
| 2017-05-10 | 5,500 | 5,580 | 5,380 | 5,410 | 116,500 | 5,410 |
| 2017-05-09 | 5,430 | 5,600 | 5,430 | 5,450 | 212,000 | 5,450 |
| 2017-05-08 | 5,400 | 5,450 | 5,350 | 5,410 | 138,500 | 5,410 |
| 2017-05-02 | 5,120 | 5,250 | 5,070 | 5,250 | 79,400 | 5,250 |
| 2017-05-01 | 5,100 | 5,160 | 5,050 | 5,090 | 44,300 | 5,090 |
| 2017-04-28 | 5,200 | 5,200 | 5,120 | 5,150 | 49,100 | 5,150 |
| 2017-04-27 | 5,250 | 5,250 | 5,100 | 5,200 | 78,200 | 5,200 |
| 2017-04-26 | 5,280 | 5,280 | 5,160 | 5,200 | 71,900 | 5,200 |
| 2017-04-25 | 5,170 | 5,190 | 5,040 | 5,150 | 65,100 | 5,150 |
| 2017-04-24 | 5,390 | 5,400 | 5,060 | 5,070 | 155,900 | 5,070 |
| 2017-04-21 | 5,020 | 5,200 | 5,000 | 5,150 | 155,800 | 5,150 |
| 2017-04-20 | 4,955 | 5,040 | 4,820 | 4,965 | 146,800 | 4,965 |
| 2017-04-19 | 4,700 | 4,855 | 4,700 | 4,735 | 77,000 | 4,735 |
| 2017-04-18 | 4,810 | 4,885 | 4,700 | 4,765 | 105,200 | 4,765 |
| 2017-04-17 | 4,365 | 4,650 | 4,345 | 4,650 | 116,800 | 4,650 |
| 2017-04-14 | 4,650 | 4,800 | 4,515 | 4,515 | 77,200 | 4,515 |
| 2017-04-13 | 4,465 | 4,865 | 4,465 | 4,715 | 162,500 | 4,715 |
| 2017-04-12 | 5,070 | 5,130 | 4,700 | 4,700 | 272,000 | 4,700 |
| 2017-04-11 | 5,180 | 5,300 | 5,010 | 5,260 | 183,800 | 5,260 |
| 2017-04-10 | 4,980 | 5,250 | 4,860 | 5,150 | 164,100 | 5,150 |
| 2017-04-07 | 4,970 | 5,110 | 4,800 | 4,920 | 238,500 | 4,920 |
| 2017-04-06 | 4,840 | 5,160 | 4,685 | 4,980 | 459,400 | 4,980 |
| 2017-04-05 | 5,740 | 5,740 | 5,160 | 5,310 | 292,800 | 5,310 |
| 2017-04-04 | 5,720 | 5,850 | 5,510 | 5,650 | 214,100 | 5,650 |
| 2017-04-03 | 5,560 | 5,790 | 5,400 | 5,790 | 234,700 | 5,790 |
| 2017-03-31 | 6,050 | 6,200 | 5,330 | 5,460 | 657,900 | 5,460 |
| 2017-03-30 | 5,290 | 5,850 | 5,260 | 5,830 | 495,600 | 5,830 |
| 2017-03-29 | 4,850 | 5,150 | 4,800 | 5,150 | 260,300 | 5,150 |
| 2017-03-28 | 9,500 | 9,640 | 9,320 | 9,620 | 54,700 | 4,810 |
| 2017-03-27 | 9,700 | 9,700 | 9,400 | 9,410 | 48,000 | 4,705 |
| 2017-03-24 | 9,560 | 9,630 | 9,450 | 9,570 | 49,300 | 4,785 |
| 2017-03-23 | 9,740 | 9,750 | 9,430 | 9,510 | 53,500 | 4,755 |
| 2017-03-22 | 9,300 | 9,580 | 9,220 | 9,510 | 63,800 | 4,755 |
| 2017-03-21 | 9,440 | 9,670 | 9,310 | 9,550 | 84,400 | 4,775 |
| 2017-03-17 | 9,110 | 9,440 | 9,000 | 9,410 | 139,200 | 4,705 |
| 2017-03-16 | 8,700 | 8,960 | 8,620 | 8,960 | 49,600 | 4,480 |
| 2017-03-15 | 8,810 | 8,850 | 8,600 | 8,600 | 67,500 | 4,300 |
| 2017-03-14 | 9,000 | 9,320 | 8,710 | 8,850 | 145,900 | 4,425 |
| 2017-03-13 | 9,280 | 9,960 | 8,890 | 9,000 | 403,900 | 4,500 |
| 2017-03-10 | 9,030 | 9,170 | 8,560 | 8,680 | 193,700 | 4,340 |
| 2017-03-09 | 8,500 | 8,980 | 8,290 | 8,910 | 293,800 | 4,455 |
| 2017-03-08 | 7,920 | 8,540 | 7,810 | 8,450 | 137,600 | 4,225 |
| 2017-03-07 | 7,730 | 8,050 | 7,730 | 7,910 | 69,300 | 3,955 |
| 2017-03-06 | 7,770 | 7,770 | 7,580 | 7,670 | 25,800 | 3,835 |
| 2017-03-03 | 7,660 | 7,810 | 7,580 | 7,620 | 30,300 | 3,810 |
| 2017-03-02 | 8,000 | 8,020 | 7,650 | 7,710 | 50,500 | 3,855 |
| 2017-03-01 | 7,500 | 8,090 | 7,470 | 7,780 | 124,200 | 3,890 |
| 2017-02-28 | 7,910 | 7,950 | 7,450 | 7,490 | 161,400 | 3,745 |
| 2017-02-27 | 8,300 | 8,310 | 8,010 | 8,160 | 107,000 | 4,080 |
| 2017-02-24 | 8,490 | 8,510 | 8,080 | 8,280 | 233,500 | 4,140 |
| 2017-02-23 | 8,380 | 9,010 | 8,010 | 8,340 | 798,500 | 4,170 |
| 2017-02-22 | 7,360 | 8,550 | 7,350 | 8,400 | 696,100 | 4,200 |
| 2017-02-21 | 7,270 | 7,650 | 7,140 | 7,280 | 438,300 | 3,640 |
| 2017-02-20 | 6,780 | 7,150 | 6,730 | 7,140 | 333,700 | 3,570 |
| 2017-02-17 | 6,700 | 7,000 | 6,310 | 6,610 | 357,000 | 3,305 |
| 2017-02-16 | 7,000 | 7,080 | 6,700 | 6,900 | 254,100 | 3,450 |
| 2017-02-15 | 6,360 | 6,980 | 6,300 | 6,900 | 365,900 | 3,450 |
| 2017-02-14 | 5,900 | 6,380 | 5,820 | 6,360 | 285,600 | 3,180 |
| 2017-02-13 | 5,880 | 6,140 | 5,680 | 5,880 | 379,000 | 2,940 |
| 2017-02-10 | 5,800 | 5,900 | 5,520 | 5,560 | 130,800 | 2,780 |
| 2017-02-09 | 5,850 | 5,950 | 5,600 | 5,710 | 223,900 | 2,855 |
| 2017-02-08 | 5,650 | 6,020 | 5,590 | 5,930 | 306,400 | 2,965 |
| 2017-02-07 | 5,530 | 5,830 | 5,400 | 5,560 | 264,400 | 2,780 |
| 2017-02-06 | 5,350 | 5,730 | 5,280 | 5,490 | 467,400 | 2,745 |
| 2017-02-03 | 5,430 | 5,560 | 5,060 | 5,190 | 332,900 | 2,595 |
| 2017-02-02 | 4,980 | 5,450 | 4,855 | 5,350 | 512,100 | 2,675 |
| 2017-02-01 | 4,815 | 4,835 | 4,730 | 4,745 | 17,400 | 2,372.50 |
| 2017-01-31 | 4,745 | 4,840 | 4,700 | 4,815 | 25,800 | 2,407.50 |
| 2017-01-30 | 4,810 | 4,840 | 4,700 | 4,705 | 50,800 | 2,352.50 |
| 2017-01-27 | 4,920 | 4,920 | 4,795 | 4,900 | 19,100 | 2,450 |
| 2017-01-26 | 4,995 | 5,080 | 4,920 | 4,920 | 64,300 | 2,460 |
| 2017-01-25 | 4,835 | 5,000 | 4,835 | 5,000 | 55,100 | 2,500 |
| 2017-01-24 | 4,710 | 4,935 | 4,690 | 4,835 | 63,400 | 2,417.50 |
| 2017-01-23 | 4,620 | 4,710 | 4,555 | 4,700 | 16,900 | 2,350 |
| 2017-01-20 | 4,610 | 4,700 | 4,605 | 4,605 | 14,200 | 2,302.50 |
| 2017-01-19 | 4,720 | 4,720 | 4,600 | 4,610 | 15,000 | 2,305 |
| 2017-01-18 | 4,645 | 4,700 | 4,645 | 4,665 | 6,900 | 2,332.50 |
| 2017-01-17 | 4,795 | 4,795 | 4,620 | 4,620 | 17,700 | 2,310 |
| 2017-01-16 | 4,705 | 4,750 | 4,600 | 4,730 | 25,400 | 2,365 |
| 2017-01-13 | 4,685 | 4,725 | 4,660 | 4,705 | 10,700 | 2,352.50 |
| 2017-01-12 | 4,680 | 4,730 | 4,660 | 4,665 | 14,200 | 2,332.50 |
| 2017-01-11 | 4,730 | 4,730 | 4,655 | 4,670 | 13,000 | 2,335 |
| 2017-01-10 | 4,705 | 4,825 | 4,655 | 4,730 | 31,700 | 2,365 |
| 2017-01-06 | 4,900 | 4,935 | 4,605 | 4,800 | 78,500 | 2,400 |
| 2017-01-05 | 5,020 | 5,020 | 4,855 | 4,965 | 57,700 | 2,482.50 |
| 2017-01-04 | 4,675 | 5,150 | 4,675 | 4,995 | 166,200 | 2,497.50 |
分割・併合履歴 ： [2017-03-29]1株→2株
