6541 グレイステクノロジー(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 | 8,100 | 8,290 | 7,980 | 8,060 | 64,000 | 1,343.33 |
| 2017-12-28 | 8,420 | 8,640 | 8,090 | 8,100 | 130,600 | 1,350 |
| 2017-12-27 | 8,030 | 8,410 | 8,020 | 8,400 | 87,400 | 1,400 |
| 2017-12-26 | 8,210 | 8,210 | 8,040 | 8,050 | 53,600 | 1,341.67 |
| 2017-12-25 | 8,010 | 8,250 | 7,800 | 8,070 | 131,300 | 1,345 |
| 2017-12-22 | 8,410 | 8,530 | 7,970 | 8,020 | 167,800 | 1,336.67 |
| 2017-12-21 | 8,170 | 8,500 | 8,110 | 8,500 | 72,000 | 1,416.67 |
| 2017-12-20 | 8,270 | 8,420 | 8,260 | 8,320 | 51,100 | 1,386.67 |
| 2017-12-19 | 8,680 | 8,690 | 8,160 | 8,420 | 158,800 | 1,403.33 |
| 2017-12-18 | 8,880 | 9,030 | 8,680 | 8,730 | 94,900 | 1,455 |
| 2017-12-15 | 8,990 | 8,990 | 8,760 | 8,880 | 84,100 | 1,480 |
| 2017-12-14 | 8,830 | 9,160 | 8,760 | 8,950 | 119,800 | 1,491.67 |
| 2017-12-13 | 8,680 | 8,920 | 8,510 | 8,830 | 103,700 | 1,471.67 |
| 2017-12-12 | 9,030 | 9,060 | 8,600 | 8,730 | 164,300 | 1,455 |
| 2017-12-11 | 9,200 | 9,240 | 8,950 | 8,980 | 112,100 | 1,496.67 |
| 2017-12-08 | 9,220 | 9,630 | 8,830 | 9,020 | 353,600 | 1,503.33 |
| 2017-12-07 | 8,650 | 9,430 | 8,620 | 9,100 | 325,900 | 1,516.67 |
| 2017-12-06 | 8,480 | 8,680 | 8,380 | 8,500 | 140,400 | 1,416.67 |
| 2017-12-05 | 8,420 | 8,960 | 8,360 | 8,430 | 389,300 | 1,405 |
| 2017-12-04 | 10,560 | 10,580 | 8,480 | 8,560 | 1,030,400 | 1,426.67 |
| 2017-12-01 | 9,410 | 10,760 | 9,250 | 10,760 | 468,500 | 1,793.33 |
| 2017-11-30 | 9,150 | 9,400 | 8,830 | 9,260 | 174,400 | 1,543.33 |
| 2017-11-29 | 9,370 | 9,580 | 8,810 | 9,220 | 233,000 | 1,536.67 |
| 2017-11-28 | 9,610 | 9,670 | 9,040 | 9,340 | 192,500 | 1,556.67 |
| 2017-11-27 | 9,060 | 9,670 | 9,000 | 9,570 | 238,300 | 1,595 |
| 2017-11-24 | 8,910 | 9,230 | 8,880 | 9,060 | 182,800 | 1,510 |
| 2017-11-22 | 8,660 | 9,150 | 8,630 | 9,010 | 338,600 | 1,501.67 |
| 2017-11-21 | 7,640 | 9,080 | 7,550 | 8,740 | 721,600 | 1,456.67 |
| 2017-11-20 | 7,520 | 7,750 | 7,440 | 7,580 | 200,000 | 1,263.33 |
| 2017-11-17 | 7,800 | 7,960 | 7,280 | 7,520 | 248,400 | 1,253.33 |
| 2017-11-16 | 6,960 | 7,610 | 6,900 | 7,540 | 414,400 | 1,256.67 |
| 2017-11-15 | 7,200 | 7,260 | 6,600 | 6,900 | 226,000 | 1,150 |
| 2017-11-14 | 6,860 | 7,240 | 6,760 | 7,100 | 255,600 | 1,183.33 |
| 2017-11-13 | 6,850 | 7,020 | 6,730 | 6,780 | 187,000 | 1,130 |
| 2017-11-10 | 6,330 | 7,030 | 6,290 | 6,880 | 487,200 | 1,146.67 |
| 2017-11-09 | 6,300 | 6,490 | 6,120 | 6,400 | 191,700 | 1,066.67 |
| 2017-11-08 | 6,160 | 6,320 | 5,830 | 6,210 | 206,300 | 1,035 |
| 2017-11-07 | 6,450 | 6,470 | 6,300 | 6,320 | 89,800 | 1,053.33 |
| 2017-11-06 | 6,350 | 6,460 | 6,270 | 6,390 | 81,900 | 1,065 |
| 2017-11-02 | 6,400 | 6,470 | 6,070 | 6,170 | 106,100 | 1,028.33 |
| 2017-11-01 | 6,540 | 6,650 | 6,350 | 6,390 | 145,400 | 1,065 |
| 2017-10-31 | 6,680 | 6,730 | 6,600 | 6,670 | 63,700 | 1,111.67 |
| 2017-10-30 | 6,560 | 6,680 | 6,500 | 6,640 | 86,000 | 1,106.67 |
| 2017-10-27 | 6,610 | 6,680 | 6,470 | 6,510 | 115,000 | 1,085 |
| 2017-10-26 | 6,350 | 6,590 | 6,350 | 6,520 | 128,000 | 1,086.67 |
| 2017-10-25 | 6,210 | 6,520 | 6,210 | 6,310 | 289,500 | 1,051.67 |
| 2017-10-24 | 6,150 | 6,150 | 6,040 | 6,070 | 56,900 | 1,011.67 |
| 2017-10-23 | 6,180 | 6,200 | 6,070 | 6,080 | 73,100 | 1,013.33 |
| 2017-10-20 | 6,160 | 6,180 | 5,980 | 6,100 | 70,400 | 1,016.67 |
| 2017-10-19 | 6,160 | 6,220 | 6,030 | 6,170 | 104,500 | 1,028.33 |
| 2017-10-18 | 5,990 | 6,270 | 5,960 | 6,200 | 193,600 | 1,033.33 |
| 2017-10-17 | 5,730 | 6,020 | 5,670 | 5,990 | 123,700 | 998.33 |
| 2017-10-16 | 5,910 | 6,040 | 5,770 | 5,780 | 70,900 | 963.33 |
| 2017-10-13 | 5,820 | 5,890 | 5,660 | 5,810 | 49,000 | 968.33 |
| 2017-10-12 | 5,600 | 5,890 | 5,570 | 5,850 | 62,600 | 975 |
| 2017-10-11 | 5,650 | 5,650 | 5,510 | 5,570 | 20,500 | 928.33 |
| 2017-10-10 | 5,530 | 5,710 | 5,500 | 5,590 | 45,900 | 931.67 |
| 2017-10-06 | 5,350 | 5,530 | 5,350 | 5,470 | 46,500 | 911.67 |
| 2017-10-05 | 5,600 | 5,650 | 5,260 | 5,360 | 123,300 | 893.33 |
| 2017-10-04 | 5,870 | 5,970 | 5,680 | 5,710 | 47,000 | 951.67 |
| 2017-10-03 | 6,010 | 6,060 | 5,840 | 5,920 | 56,500 | 986.67 |
| 2017-10-02 | 5,710 | 6,080 | 5,630 | 5,940 | 62,400 | 990 |
| 2017-09-29 | 5,920 | 6,080 | 5,740 | 5,760 | 75,900 | 960 |
| 2017-09-28 | 5,950 | 6,140 | 5,850 | 5,920 | 245,400 | 986.67 |
| 2017-09-27 | 5,290 | 5,410 | 5,210 | 5,300 | 40,400 | 883.33 |
| 2017-09-26 | 5,320 | 5,320 | 5,120 | 5,240 | 51,000 | 873.33 |
| 2017-09-25 | 5,390 | 5,450 | 5,240 | 5,310 | 74,100 | 885 |
| 2017-09-22 | 5,090 | 5,340 | 5,090 | 5,240 | 101,200 | 873.33 |
| 2017-09-21 | 4,845 | 5,210 | 4,780 | 5,170 | 103,500 | 861.67 |
| 2017-09-20 | 4,820 | 4,910 | 4,750 | 4,815 | 41,500 | 802.50 |
| 2017-09-19 | 4,705 | 4,845 | 4,665 | 4,845 | 58,800 | 807.50 |
| 2017-09-15 | 4,530 | 4,650 | 4,460 | 4,610 | 47,300 | 768.33 |
| 2017-09-14 | 4,490 | 4,570 | 4,435 | 4,460 | 45,000 | 743.33 |
| 2017-09-13 | 4,590 | 4,665 | 4,465 | 4,520 | 73,800 | 753.33 |
| 2017-09-12 | 4,515 | 4,650 | 4,490 | 4,635 | 66,600 | 772.50 |
| 2017-09-11 | 4,360 | 4,450 | 4,355 | 4,395 | 34,900 | 732.50 |
| 2017-09-08 | 4,350 | 4,425 | 4,230 | 4,305 | 72,400 | 717.50 |
| 2017-09-07 | 4,530 | 4,645 | 4,245 | 4,350 | 88,100 | 725 |
| 2017-09-06 | 4,380 | 4,650 | 4,175 | 4,530 | 163,600 | 755 |
| 2017-09-05 | 4,970 | 5,040 | 4,050 | 4,380 | 295,000 | 730 |
| 2017-09-04 | 5,340 | 5,370 | 4,990 | 5,030 | 82,200 | 838.33 |
| 2017-09-01 | 5,410 | 5,490 | 5,340 | 5,340 | 26,000 | 890 |
| 2017-08-31 | 5,370 | 5,540 | 5,370 | 5,460 | 32,100 | 910 |
| 2017-08-30 | 5,600 | 5,620 | 5,380 | 5,410 | 52,900 | 901.67 |
| 2017-08-29 | 5,620 | 5,700 | 5,570 | 5,600 | 21,000 | 933.33 |
| 2017-08-28 | 5,640 | 5,740 | 5,590 | 5,720 | 24,600 | 953.33 |
| 2017-08-25 | 5,670 | 5,780 | 5,590 | 5,670 | 25,500 | 945 |
| 2017-08-24 | 5,730 | 5,790 | 5,620 | 5,670 | 38,200 | 945 |
| 2017-08-23 | 5,700 | 5,770 | 5,610 | 5,740 | 51,700 | 956.67 |
| 2017-08-22 | 5,500 | 5,700 | 5,440 | 5,690 | 62,400 | 948.33 |
| 2017-08-21 | 5,370 | 5,530 | 5,320 | 5,500 | 43,700 | 916.67 |
| 2017-08-18 | 5,330 | 5,460 | 5,280 | 5,370 | 53,600 | 895 |
| 2017-08-17 | 5,430 | 5,480 | 5,300 | 5,430 | 98,900 | 905 |
| 2017-08-16 | 5,630 | 5,650 | 5,420 | 5,480 | 103,800 | 913.33 |
| 2017-08-15 | 5,770 | 5,770 | 5,570 | 5,630 | 86,200 | 938.33 |
| 2017-08-14 | 5,680 | 5,760 | 5,600 | 5,610 | 94,100 | 935 |
| 2017-08-10 | 6,200 | 6,250 | 5,750 | 5,890 | 173,000 | 981.67 |
| 2017-08-09 | 6,360 | 6,730 | 6,320 | 6,350 | 239,300 | 1,058.33 |
| 2017-08-08 | 6,020 | 6,500 | 6,000 | 6,460 | 299,800 | 1,076.67 |
| 2017-08-07 | 5,600 | 5,900 | 5,520 | 5,830 | 142,200 | 971.67 |
| 2017-08-04 | 5,690 | 5,920 | 5,690 | 5,900 | 39,100 | 983.33 |
| 2017-08-03 | 6,020 | 6,060 | 5,860 | 5,860 | 38,400 | 976.67 |
| 2017-08-02 | 5,840 | 6,070 | 5,840 | 6,040 | 38,000 | 1,006.67 |
| 2017-08-01 | 6,090 | 6,090 | 5,520 | 5,940 | 154,000 | 990 |
| 2017-07-31 | 6,130 | 6,180 | 6,020 | 6,090 | 78,600 | 1,015 |
| 2017-07-28 | 6,470 | 6,610 | 6,130 | 6,270 | 110,900 | 1,045 |
| 2017-07-27 | 6,620 | 6,620 | 6,360 | 6,460 | 116,300 | 1,076.67 |
| 2017-07-26 | 6,310 | 6,620 | 6,310 | 6,590 | 182,200 | 1,098.33 |
| 2017-07-25 | 6,080 | 6,300 | 6,080 | 6,270 | 79,300 | 1,045 |
| 2017-07-24 | 6,090 | 6,150 | 6,020 | 6,130 | 32,700 | 1,021.67 |
| 2017-07-21 | 6,100 | 6,190 | 6,060 | 6,110 | 42,600 | 1,018.33 |
| 2017-07-20 | 6,290 | 6,380 | 6,100 | 6,110 | 77,100 | 1,018.33 |
| 2017-07-19 | 5,850 | 6,320 | 5,810 | 6,290 | 122,900 | 1,048.33 |
| 2017-07-18 | 5,800 | 5,950 | 5,650 | 5,910 | 69,200 | 985 |
| 2017-07-14 | 5,910 | 5,950 | 5,850 | 5,880 | 32,400 | 980 |
| 2017-07-13 | 6,000 | 6,050 | 5,910 | 5,910 | 49,100 | 985 |
| 2017-07-12 | 6,240 | 6,270 | 5,970 | 6,010 | 103,500 | 1,001.67 |
| 2017-07-11 | 5,980 | 6,290 | 5,900 | 6,190 | 133,100 | 1,031.67 |
| 2017-07-10 | 5,800 | 5,930 | 5,760 | 5,860 | 71,600 | 976.67 |
| 2017-07-07 | 6,010 | 6,010 | 5,740 | 5,850 | 153,000 | 975 |
| 2017-07-06 | 6,260 | 6,290 | 6,050 | 6,100 | 89,600 | 1,016.67 |
| 2017-07-05 | 6,230 | 6,460 | 6,160 | 6,270 | 94,500 | 1,045 |
| 2017-07-04 | 6,500 | 6,740 | 6,060 | 6,240 | 254,200 | 1,040 |
| 2017-07-03 | 6,050 | 6,450 | 6,020 | 6,380 | 159,800 | 1,063.33 |
| 2017-06-30 | 6,050 | 6,180 | 6,010 | 6,110 | 153,300 | 1,018.33 |
| 2017-06-29 | 6,350 | 6,480 | 6,040 | 6,250 | 183,900 | 1,041.67 |
| 2017-06-28 | 6,330 | 6,420 | 6,010 | 6,170 | 168,700 | 1,028.33 |
| 2017-06-27 | 6,490 | 6,500 | 6,270 | 6,400 | 92,200 | 1,066.67 |
| 2017-06-26 | 6,240 | 6,570 | 6,200 | 6,420 | 82,800 | 1,070 |
| 2017-06-23 | 6,680 | 6,690 | 6,300 | 6,430 | 127,700 | 1,071.67 |
| 2017-06-22 | 6,780 | 6,950 | 6,680 | 6,720 | 91,200 | 1,120 |
| 2017-06-21 | 6,740 | 6,880 | 6,580 | 6,800 | 126,200 | 1,133.33 |
| 2017-06-20 | 6,990 | 7,000 | 6,720 | 6,780 | 118,100 | 1,130 |
| 2017-06-19 | 6,900 | 6,990 | 6,710 | 6,870 | 197,200 | 1,145 |
| 2017-06-16 | 6,630 | 7,020 | 6,480 | 6,530 | 391,000 | 1,088.33 |
| 2017-06-15 | 6,500 | 6,660 | 6,320 | 6,360 | 221,100 | 1,060 |
| 2017-06-14 | 7,100 | 7,220 | 6,370 | 6,570 | 424,200 | 1,095 |
| 2017-06-13 | 7,040 | 7,440 | 7,010 | 7,030 | 372,700 | 1,171.67 |
| 2017-06-12 | 6,500 | 7,420 | 5,780 | 7,340 | 838,100 | 1,223.33 |
| 2017-06-09 | 7,000 | 7,240 | 6,720 | 6,780 | 438,200 | 1,130 |
| 2017-06-08 | 6,450 | 6,940 | 6,350 | 6,830 | 514,000 | 1,138.33 |
| 2017-06-07 | 5,940 | 6,520 | 5,940 | 6,400 | 497,800 | 1,066.67 |
| 2017-06-06 | 5,890 | 6,190 | 5,650 | 5,970 | 438,900 | 995 |
| 2017-06-05 | 5,500 | 5,950 | 5,470 | 5,900 | 391,300 | 983.33 |
| 2017-06-02 | 5,700 | 5,770 | 5,330 | 5,430 | 222,500 | 905 |
| 2017-06-01 | 5,340 | 5,700 | 5,330 | 5,580 | 280,100 | 930 |
| 2017-05-31 | 5,300 | 5,730 | 5,260 | 5,380 | 432,500 | 896.67 |
| 2017-05-30 | 4,990 | 5,580 | 4,760 | 5,400 | 626,300 | 900 |
| 2017-05-29 | 5,080 | 5,100 | 4,860 | 4,885 | 283,200 | 814.17 |
| 2017-05-26 | 4,810 | 5,130 | 4,770 | 5,120 | 447,900 | 853.33 |
| 2017-05-25 | 4,810 | 4,840 | 4,660 | 4,700 | 114,100 | 783.33 |
| 2017-05-24 | 4,905 | 4,915 | 4,760 | 4,780 | 136,800 | 796.67 |
| 2017-05-23 | 4,755 | 4,955 | 4,620 | 4,890 | 227,400 | 815 |
| 2017-05-22 | 4,775 | 4,970 | 4,715 | 4,795 | 213,000 | 799.17 |
| 2017-05-19 | 4,940 | 5,150 | 4,780 | 4,800 | 580,100 | 800 |
| 2017-05-18 | 4,550 | 4,900 | 4,510 | 4,885 | 436,800 | 814.17 |
| 2017-05-17 | 4,470 | 4,930 | 4,470 | 4,760 | 631,400 | 793.33 |
| 2017-05-16 | 4,650 | 4,735 | 4,395 | 4,490 | 438,200 | 748.33 |
| 2017-05-15 | 4,095 | 4,770 | 4,075 | 4,660 | 1,154,400 | 776.67 |
| 2017-05-12 | 4,150 | 4,230 | 4,030 | 4,160 | 392,400 | 693.33 |
| 2017-05-11 | 3,910 | 4,150 | 3,860 | 4,115 | 470,100 | 685.83 |
| 2017-05-10 | 3,800 | 3,945 | 3,655 | 3,855 | 498,400 | 642.50 |
| 2017-05-09 | 3,825 | 3,870 | 3,380 | 3,660 | 273,500 | 610 |
| 2017-05-08 | 3,985 | 3,990 | 3,790 | 3,805 | 148,400 | 634.17 |
| 2017-05-02 | 3,890 | 4,015 | 3,840 | 3,865 | 194,100 | 644.17 |
| 2017-05-01 | 3,820 | 3,950 | 3,820 | 3,845 | 154,700 | 640.83 |
| 2017-04-28 | 3,655 | 3,960 | 3,520 | 3,880 | 468,900 | 646.67 |
| 2017-04-27 | 3,515 | 3,630 | 3,440 | 3,610 | 211,000 | 601.67 |
| 2017-04-26 | 3,200 | 3,660 | 3,185 | 3,585 | 353,100 | 597.50 |
| 2017-04-25 | 3,020 | 3,200 | 3,000 | 3,090 | 67,900 | 515 |
| 2017-04-24 | 3,220 | 3,230 | 3,000 | 3,045 | 81,500 | 507.50 |
| 2017-04-21 | 3,255 | 3,335 | 3,195 | 3,205 | 96,500 | 534.17 |
| 2017-04-20 | 3,305 | 3,320 | 3,215 | 3,220 | 87,700 | 536.67 |
| 2017-04-19 | 3,195 | 3,370 | 3,170 | 3,320 | 261,700 | 553.33 |
| 2017-04-18 | 2,910 | 3,300 | 2,888 | 3,225 | 410,300 | 537.50 |
| 2017-04-17 | 2,781 | 2,950 | 2,756 | 2,802 | 105,000 | 467 |
| 2017-04-14 | 2,882 | 2,970 | 2,711 | 2,799 | 117,600 | 466.50 |
| 2017-04-13 | 2,750 | 3,025 | 2,724 | 2,932 | 243,900 | 488.67 |
| 2017-04-12 | 2,910 | 2,924 | 2,638 | 2,718 | 221,900 | 453 |
| 2017-04-11 | 3,215 | 3,220 | 2,920 | 2,974 | 129,100 | 495.67 |
| 2017-04-10 | 3,295 | 3,295 | 3,160 | 3,180 | 98,500 | 530 |
| 2017-04-07 | 3,425 | 3,520 | 3,120 | 3,325 | 181,700 | 554.17 |
| 2017-04-06 | 3,675 | 3,730 | 3,315 | 3,425 | 274,400 | 570.83 |
| 2017-04-05 | 3,995 | 4,090 | 3,815 | 3,815 | 139,900 | 635.83 |
| 2017-04-04 | 3,960 | 4,000 | 3,680 | 3,960 | 212,700 | 660 |
| 2017-04-03 | 4,155 | 4,360 | 3,990 | 4,005 | 397,700 | 667.50 |
| 2017-03-31 | 3,970 | 4,170 | 3,860 | 4,170 | 390,200 | 695 |
| 2017-03-30 | 3,750 | 3,990 | 3,715 | 3,815 | 267,700 | 635.83 |
| 2017-03-29 | 3,560 | 3,650 | 3,450 | 3,640 | 108,000 | 606.67 |
| 2017-03-28 | 13,910 | 14,100 | 13,600 | 14,100 | 20,400 | 587.50 |
| 2017-03-27 | 14,350 | 14,400 | 13,900 | 13,910 | 24,300 | 579.58 |
| 2017-03-24 | 14,240 | 14,490 | 13,930 | 14,050 | 27,500 | 585.42 |
| 2017-03-23 | 14,000 | 14,340 | 13,340 | 14,020 | 45,200 | 584.17 |
| 2017-03-22 | 13,730 | 14,710 | 13,730 | 13,800 | 71,300 | 575 |
| 2017-03-21 | 13,390 | 14,240 | 12,780 | 14,220 | 68,900 | 592.50 |
| 2017-03-17 | 13,850 | 13,950 | 13,090 | 13,440 | 54,700 | 560 |
| 2017-03-16 | 12,980 | 13,810 | 12,610 | 13,810 | 55,400 | 575.42 |
| 2017-03-15 | 13,100 | 13,270 | 12,350 | 12,650 | 41,000 | 527.08 |
| 2017-03-14 | 12,990 | 13,200 | 12,740 | 12,930 | 50,000 | 538.75 |
| 2017-03-13 | 13,470 | 13,700 | 12,640 | 12,690 | 106,800 | 528.75 |
| 2017-03-10 | 15,210 | 15,500 | 14,540 | 14,570 | 57,500 | 607.08 |
| 2017-03-09 | 14,990 | 15,840 | 14,850 | 15,300 | 79,400 | 637.50 |
| 2017-03-08 | 14,820 | 15,000 | 14,500 | 14,730 | 51,000 | 613.75 |
| 2017-03-07 | 15,600 | 15,700 | 14,360 | 15,200 | 132,500 | 633.33 |
| 2017-03-06 | 16,200 | 17,500 | 15,530 | 15,700 | 236,800 | 654.17 |
| 2017-03-03 | 14,620 | 16,440 | 14,490 | 16,140 | 215,100 | 672.50 |
| 2017-03-02 | 14,640 | 14,940 | 14,170 | 14,400 | 72,700 | 600 |
| 2017-03-01 | 14,500 | 15,430 | 14,260 | 14,940 | 293,600 | 622.50 |
| 2017-02-28 | 11,850 | 14,450 | 11,850 | 14,170 | 369,400 | 590.42 |
| 2017-02-27 | 11,260 | 12,340 | 11,080 | 11,770 | 216,000 | 490.42 |
| 2017-02-24 | 11,040 | 11,130 | 10,770 | 10,960 | 25,200 | 456.67 |
| 2017-02-23 | 11,230 | 11,370 | 10,800 | 10,960 | 41,300 | 456.67 |
| 2017-02-22 | 10,980 | 11,140 | 10,720 | 10,820 | 32,500 | 450.83 |
| 2017-02-21 | 11,320 | 11,720 | 10,780 | 10,780 | 110,400 | 449.17 |
| 2017-02-20 | 10,780 | 11,490 | 10,660 | 11,450 | 135,900 | 477.08 |
| 2017-02-17 | 10,350 | 10,550 | 10,160 | 10,500 | 42,200 | 437.50 |
| 2017-02-16 | 10,760 | 11,390 | 10,320 | 10,450 | 153,300 | 435.42 |
| 2017-02-15 | 10,620 | 10,800 | 10,060 | 10,290 | 98,900 | 428.75 |
| 2017-02-14 | 11,000 | 11,990 | 10,700 | 10,780 | 384,400 | 449.17 |
| 2017-02-13 | 10,470 | 10,730 | 10,240 | 10,320 | 83,000 | 430 |
| 2017-02-10 | 10,000 | 11,300 | 9,490 | 10,670 | 375,300 | 444.58 |
| 2017-02-09 | 9,930 | 10,230 | 9,640 | 9,930 | 386,800 | 413.75 |
| 2017-02-08 | 7,910 | 9,510 | 7,840 | 9,510 | 358,800 | 396.25 |
| 2017-02-07 | 7,890 | 8,150 | 7,690 | 8,010 | 54,700 | 333.75 |
| 2017-02-06 | 8,400 | 8,440 | 7,930 | 8,070 | 57,800 | 336.25 |
| 2017-02-03 | 8,700 | 8,980 | 8,280 | 8,300 | 179,500 | 345.83 |
| 2017-02-02 | 8,100 | 8,820 | 7,890 | 8,560 | 258,100 | 356.67 |
| 2017-02-01 | 7,960 | 8,280 | 7,620 | 7,960 | 144,400 | 331.67 |
| 2017-01-31 | 7,330 | 8,000 | 7,280 | 7,970 | 95,100 | 332.08 |
| 2017-01-30 | 7,690 | 7,800 | 7,500 | 7,510 | 107,400 | 312.92 |
| 2017-01-27 | 7,730 | 8,130 | 7,380 | 7,620 | 183,900 | 317.50 |
| 2017-01-26 | 8,320 | 8,800 | 7,710 | 7,730 | 553,600 | 322.08 |
| 2017-01-25 | 7,740 | 9,180 | 7,240 | 8,450 | 919,800 | 352.08 |
| 2017-01-24 | 6,650 | 7,740 | 6,530 | 7,740 | 503,900 | 322.50 |
| 2017-01-23 | 6,370 | 6,900 | 6,080 | 6,740 | 356,300 | 280.83 |
| 2017-01-20 | 5,940 | 6,310 | 5,830 | 6,170 | 187,500 | 257.08 |
| 2017-01-19 | 5,500 | 5,990 | 5,460 | 5,990 | 75,200 | 249.58 |
| 2017-01-18 | 5,510 | 5,580 | 5,380 | 5,460 | 15,500 | 227.50 |
| 2017-01-17 | 5,470 | 5,770 | 5,270 | 5,590 | 54,600 | 232.92 |
| 2017-01-16 | 5,470 | 5,560 | 5,310 | 5,520 | 32,900 | 230 |
| 2017-01-13 | 5,320 | 5,510 | 5,240 | 5,470 | 42,000 | 227.92 |
| 2017-01-12 | 5,830 | 5,830 | 5,200 | 5,390 | 78,200 | 224.58 |
| 2017-01-11 | 5,700 | 6,060 | 5,620 | 5,700 | 110,500 | 237.50 |
| 2017-01-10 | 5,750 | 5,890 | 5,500 | 5,670 | 87,300 | 236.25 |
| 2017-01-06 | 6,060 | 6,150 | 5,680 | 5,740 | 227,100 | 239.17 |
| 2017-01-05 | 5,700 | 6,470 | 5,580 | 6,260 | 689,200 | 260.83 |
| 2017-01-04 | 5,350 | 5,570 | 5,220 | 5,470 | 94,100 | 227.92 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2018-03-28]1株→3株 [2017-03-29]1株→4株
