6845 アズビル(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 | 4,945 | 4,965 | 4,885 | 4,890 | 71,300 | 611.25 |
| 2017-12-28 | 4,975 | 4,980 | 4,935 | 4,945 | 56,900 | 618.13 |
| 2017-12-27 | 5,020 | 5,030 | 4,960 | 4,975 | 67,200 | 621.88 |
| 2017-12-26 | 5,070 | 5,070 | 5,000 | 5,030 | 94,200 | 628.75 |
| 2017-12-25 | 5,000 | 5,070 | 4,995 | 5,060 | 103,700 | 632.50 |
| 2017-12-22 | 4,960 | 5,000 | 4,960 | 4,995 | 163,700 | 624.38 |
| 2017-12-21 | 4,900 | 4,915 | 4,870 | 4,915 | 118,200 | 614.38 |
| 2017-12-20 | 4,885 | 4,910 | 4,870 | 4,900 | 125,900 | 612.50 |
| 2017-12-19 | 4,900 | 4,910 | 4,880 | 4,895 | 123,400 | 611.88 |
| 2017-12-18 | 4,805 | 4,880 | 4,770 | 4,870 | 133,900 | 608.75 |
| 2017-12-15 | 4,790 | 4,810 | 4,750 | 4,775 | 388,300 | 596.88 |
| 2017-12-14 | 4,795 | 4,830 | 4,785 | 4,805 | 192,200 | 600.63 |
| 2017-12-13 | 4,910 | 4,910 | 4,795 | 4,805 | 118,400 | 600.63 |
| 2017-12-12 | 4,920 | 4,945 | 4,880 | 4,900 | 80,000 | 612.50 |
| 2017-12-11 | 4,995 | 4,995 | 4,855 | 4,915 | 178,900 | 614.38 |
| 2017-12-08 | 4,825 | 4,950 | 4,815 | 4,940 | 297,700 | 617.50 |
| 2017-12-07 | 4,740 | 4,860 | 4,740 | 4,845 | 178,000 | 605.63 |
| 2017-12-06 | 4,765 | 4,785 | 4,725 | 4,735 | 213,400 | 591.88 |
| 2017-12-05 | 4,795 | 4,810 | 4,725 | 4,780 | 209,200 | 597.50 |
| 2017-12-04 | 4,915 | 4,945 | 4,830 | 4,835 | 166,400 | 604.38 |
| 2017-12-01 | 4,900 | 4,905 | 4,860 | 4,885 | 198,400 | 610.63 |
| 2017-11-30 | 4,890 | 4,905 | 4,790 | 4,860 | 263,200 | 607.50 |
| 2017-11-29 | 4,915 | 4,945 | 4,900 | 4,935 | 191,000 | 616.88 |
| 2017-11-28 | 4,905 | 4,910 | 4,845 | 4,880 | 133,700 | 610 |
| 2017-11-27 | 4,950 | 4,950 | 4,870 | 4,900 | 136,000 | 612.50 |
| 2017-11-24 | 4,880 | 4,930 | 4,875 | 4,920 | 145,100 | 615 |
| 2017-11-22 | 4,890 | 4,930 | 4,885 | 4,915 | 270,300 | 614.38 |
| 2017-11-21 | 4,960 | 4,965 | 4,910 | 4,915 | 251,600 | 614.38 |
| 2017-11-20 | 4,820 | 4,915 | 4,810 | 4,890 | 264,100 | 611.25 |
| 2017-11-17 | 4,920 | 5,010 | 4,860 | 4,870 | 390,100 | 608.75 |
| 2017-11-16 | 4,770 | 4,860 | 4,730 | 4,825 | 347,200 | 603.13 |
| 2017-11-15 | 4,960 | 4,965 | 4,820 | 4,835 | 261,600 | 604.38 |
| 2017-11-13 | 5,040 | 5,070 | 4,995 | 5,040 | 112,900 | 630 |
| 2017-11-10 | 4,960 | 5,060 | 4,960 | 5,040 | 126,300 | 630 |
| 2017-11-09 | 5,030 | 5,130 | 4,985 | 5,040 | 279,100 | 630 |
| 2017-11-08 | 4,980 | 5,050 | 4,905 | 5,030 | 389,600 | 628.75 |
| 2017-11-07 | 5,120 | 5,170 | 5,100 | 5,120 | 208,700 | 640 |
| 2017-11-06 | 5,250 | 5,290 | 5,140 | 5,190 | 460,800 | 648.75 |
| 2017-11-02 | 4,975 | 4,995 | 4,910 | 4,975 | 158,900 | 621.88 |
| 2017-11-01 | 4,970 | 5,020 | 4,935 | 4,995 | 231,000 | 624.38 |
| 2017-10-31 | 4,935 | 4,965 | 4,920 | 4,940 | 155,700 | 617.50 |
| 2017-10-30 | 4,935 | 4,980 | 4,935 | 4,950 | 167,900 | 618.75 |
| 2017-10-27 | 4,930 | 4,945 | 4,890 | 4,935 | 98,100 | 616.88 |
| 2017-10-26 | 4,875 | 4,940 | 4,865 | 4,905 | 179,800 | 613.13 |
| 2017-10-25 | 4,855 | 4,890 | 4,855 | 4,870 | 143,200 | 608.75 |
| 2017-10-24 | 4,850 | 4,890 | 4,840 | 4,890 | 118,700 | 611.25 |
| 2017-10-23 | 4,875 | 4,885 | 4,835 | 4,850 | 129,200 | 606.25 |
| 2017-10-20 | 4,770 | 4,830 | 4,755 | 4,830 | 200,700 | 603.75 |
| 2017-10-19 | 4,780 | 4,780 | 4,750 | 4,765 | 88,400 | 595.63 |
| 2017-10-18 | 4,800 | 4,805 | 4,745 | 4,770 | 129,800 | 596.25 |
| 2017-10-17 | 4,780 | 4,795 | 4,745 | 4,775 | 135,700 | 596.88 |
| 2017-10-16 | 4,805 | 4,805 | 4,755 | 4,760 | 183,500 | 595 |
| 2017-10-13 | 4,780 | 4,805 | 4,755 | 4,800 | 134,700 | 600 |
| 2017-10-12 | 4,800 | 4,815 | 4,765 | 4,775 | 104,500 | 596.88 |
| 2017-10-11 | 4,780 | 4,790 | 4,755 | 4,780 | 101,300 | 597.50 |
| 2017-10-10 | 4,755 | 4,795 | 4,740 | 4,780 | 209,800 | 597.50 |
| 2017-10-06 | 4,770 | 4,785 | 4,725 | 4,750 | 145,300 | 593.75 |
| 2017-10-05 | 4,775 | 4,780 | 4,735 | 4,745 | 149,900 | 593.13 |
| 2017-10-04 | 4,790 | 4,805 | 4,755 | 4,775 | 138,000 | 596.88 |
| 2017-10-03 | 4,795 | 4,800 | 4,760 | 4,785 | 160,200 | 598.13 |
| 2017-10-02 | 4,845 | 4,845 | 4,760 | 4,785 | 224,800 | 598.13 |
| 2017-09-29 | 4,835 | 4,865 | 4,765 | 4,825 | 386,300 | 603.13 |
| 2017-09-28 | 4,685 | 4,700 | 4,640 | 4,695 | 246,900 | 586.88 |
| 2017-09-27 | 4,650 | 4,680 | 4,555 | 4,660 | 182,500 | 582.50 |
| 2017-09-26 | 4,755 | 4,770 | 4,710 | 4,750 | 147,800 | 593.75 |
| 2017-09-25 | 4,775 | 4,780 | 4,740 | 4,770 | 109,600 | 596.25 |
| 2017-09-22 | 4,750 | 4,760 | 4,705 | 4,745 | 168,900 | 593.13 |
| 2017-09-21 | 4,815 | 4,820 | 4,745 | 4,760 | 271,200 | 595 |
| 2017-09-20 | 4,810 | 4,840 | 4,770 | 4,805 | 237,900 | 600.63 |
| 2017-09-19 | 4,865 | 4,880 | 4,815 | 4,870 | 333,300 | 608.75 |
| 2017-09-15 | 4,725 | 4,885 | 4,715 | 4,875 | 500,400 | 609.38 |
| 2017-09-14 | 4,715 | 4,765 | 4,715 | 4,725 | 198,400 | 590.63 |
| 2017-09-13 | 4,630 | 4,725 | 4,630 | 4,715 | 226,100 | 589.38 |
| 2017-09-12 | 4,625 | 4,630 | 4,590 | 4,620 | 221,000 | 577.50 |
| 2017-09-11 | 4,590 | 4,625 | 4,570 | 4,600 | 158,200 | 575 |
| 2017-09-08 | 4,590 | 4,595 | 4,525 | 4,565 | 286,700 | 570.63 |
| 2017-09-07 | 4,530 | 4,580 | 4,510 | 4,560 | 178,800 | 570 |
| 2017-09-06 | 4,445 | 4,535 | 4,435 | 4,530 | 163,600 | 566.25 |
| 2017-09-05 | 4,515 | 4,515 | 4,455 | 4,460 | 101,300 | 557.50 |
| 2017-09-04 | 4,565 | 4,575 | 4,515 | 4,520 | 116,000 | 565 |
| 2017-09-01 | 4,600 | 4,625 | 4,550 | 4,615 | 202,500 | 576.88 |
| 2017-08-31 | 4,540 | 4,585 | 4,535 | 4,580 | 200,200 | 572.50 |
| 2017-08-30 | 4,530 | 4,560 | 4,500 | 4,545 | 185,600 | 568.13 |
| 2017-08-29 | 4,495 | 4,520 | 4,475 | 4,510 | 109,100 | 563.75 |
| 2017-08-28 | 4,540 | 4,540 | 4,510 | 4,525 | 146,800 | 565.63 |
| 2017-08-25 | 4,480 | 4,550 | 4,465 | 4,530 | 268,500 | 566.25 |
| 2017-08-24 | 4,475 | 4,480 | 4,430 | 4,440 | 181,100 | 555 |
| 2017-08-23 | 4,415 | 4,490 | 4,410 | 4,485 | 207,200 | 560.63 |
| 2017-08-22 | 4,365 | 4,385 | 4,305 | 4,365 | 173,700 | 545.63 |
| 2017-08-21 | 4,395 | 4,410 | 4,350 | 4,365 | 143,800 | 545.63 |
| 2017-08-18 | 4,395 | 4,420 | 4,355 | 4,395 | 191,400 | 549.38 |
| 2017-08-17 | 4,385 | 4,440 | 4,360 | 4,440 | 210,600 | 555 |
| 2017-08-16 | 4,370 | 4,400 | 4,345 | 4,365 | 192,300 | 545.63 |
| 2017-08-15 | 4,345 | 4,390 | 4,310 | 4,375 | 159,600 | 546.88 |
| 2017-08-14 | 4,305 | 4,335 | 4,275 | 4,275 | 222,900 | 534.38 |
| 2017-08-10 | 4,330 | 4,390 | 4,325 | 4,330 | 198,600 | 541.25 |
| 2017-08-09 | 4,425 | 4,440 | 4,310 | 4,320 | 406,700 | 540 |
| 2017-08-08 | 4,510 | 4,515 | 4,455 | 4,460 | 242,800 | 557.50 |
| 2017-08-07 | 4,565 | 4,570 | 4,505 | 4,510 | 316,000 | 563.75 |
| 2017-08-04 | 4,610 | 4,610 | 4,505 | 4,550 | 440,400 | 568.75 |
| 2017-08-03 | 4,500 | 4,560 | 4,490 | 4,530 | 477,400 | 566.25 |
| 2017-08-02 | 4,345 | 4,455 | 4,330 | 4,455 | 193,200 | 556.88 |
| 2017-08-01 | 4,355 | 4,385 | 4,340 | 4,350 | 126,400 | 543.75 |
| 2017-07-31 | 4,375 | 4,385 | 4,340 | 4,355 | 269,100 | 544.38 |
| 2017-07-28 | 4,395 | 4,405 | 4,360 | 4,375 | 91,600 | 546.88 |
| 2017-07-27 | 4,415 | 4,435 | 4,375 | 4,405 | 141,000 | 550.63 |
| 2017-07-26 | 4,400 | 4,410 | 4,355 | 4,360 | 127,600 | 545 |
| 2017-07-25 | 4,400 | 4,405 | 4,375 | 4,390 | 112,800 | 548.75 |
| 2017-07-24 | 4,345 | 4,375 | 4,335 | 4,375 | 86,100 | 546.88 |
| 2017-07-21 | 4,365 | 4,395 | 4,365 | 4,380 | 98,600 | 547.50 |
| 2017-07-20 | 4,370 | 4,385 | 4,355 | 4,365 | 156,200 | 545.63 |
| 2017-07-19 | 4,345 | 4,385 | 4,330 | 4,375 | 163,300 | 546.88 |
| 2017-07-18 | 4,375 | 4,385 | 4,345 | 4,380 | 107,500 | 547.50 |
| 2017-07-14 | 4,315 | 4,350 | 4,305 | 4,350 | 123,100 | 543.75 |
| 2017-07-13 | 4,325 | 4,335 | 4,305 | 4,330 | 154,700 | 541.25 |
| 2017-07-12 | 4,325 | 4,360 | 4,300 | 4,330 | 230,700 | 541.25 |
| 2017-07-11 | 4,230 | 4,285 | 4,230 | 4,285 | 105,500 | 535.63 |
| 2017-07-10 | 4,255 | 4,255 | 4,180 | 4,225 | 187,400 | 528.13 |
| 2017-07-07 | 4,140 | 4,185 | 4,140 | 4,185 | 161,300 | 523.13 |
| 2017-07-06 | 4,185 | 4,205 | 4,160 | 4,175 | 194,700 | 521.88 |
| 2017-07-05 | 4,160 | 4,205 | 4,140 | 4,200 | 179,900 | 525 |
| 2017-07-04 | 4,255 | 4,260 | 4,155 | 4,165 | 249,100 | 520.63 |
| 2017-07-03 | 4,270 | 4,275 | 4,235 | 4,245 | 138,600 | 530.63 |
| 2017-06-30 | 4,295 | 4,310 | 4,250 | 4,270 | 188,600 | 533.75 |
| 2017-06-29 | 4,345 | 4,350 | 4,305 | 4,325 | 301,800 | 540.63 |
| 2017-06-28 | 4,360 | 4,370 | 4,325 | 4,335 | 163,300 | 541.88 |
| 2017-06-27 | 4,400 | 4,420 | 4,375 | 4,385 | 107,200 | 548.13 |
| 2017-06-26 | 4,370 | 4,390 | 4,355 | 4,390 | 134,600 | 548.75 |
| 2017-06-23 | 4,395 | 4,405 | 4,375 | 4,390 | 184,700 | 548.75 |
| 2017-06-22 | 4,360 | 4,380 | 4,345 | 4,345 | 113,700 | 543.13 |
| 2017-06-21 | 4,335 | 4,365 | 4,335 | 4,345 | 130,800 | 543.13 |
| 2017-06-20 | 4,330 | 4,380 | 4,325 | 4,360 | 174,800 | 545 |
| 2017-06-19 | 4,275 | 4,310 | 4,265 | 4,300 | 181,700 | 537.50 |
| 2017-06-16 | 4,300 | 4,330 | 4,285 | 4,315 | 381,200 | 539.38 |
| 2017-06-15 | 4,245 | 4,270 | 4,215 | 4,260 | 288,900 | 532.50 |
| 2017-06-14 | 4,265 | 4,300 | 4,250 | 4,265 | 226,000 | 533.13 |
| 2017-06-13 | 4,220 | 4,265 | 4,215 | 4,245 | 237,100 | 530.63 |
| 2017-06-12 | 4,250 | 4,250 | 4,200 | 4,225 | 435,100 | 528.13 |
| 2017-06-09 | 4,285 | 4,290 | 4,230 | 4,275 | 619,900 | 534.38 |
| 2017-06-08 | 4,280 | 4,340 | 4,265 | 4,290 | 622,700 | 536.25 |
| 2017-06-07 | 4,275 | 4,290 | 4,255 | 4,280 | 482,400 | 535 |
| 2017-06-06 | 4,230 | 4,295 | 4,225 | 4,275 | 526,100 | 534.38 |
| 2017-06-05 | 4,095 | 4,205 | 4,085 | 4,195 | 360,700 | 524.38 |
| 2017-06-02 | 4,065 | 4,110 | 4,055 | 4,055 | 477,900 | 506.88 |
| 2017-06-01 | 4,095 | 4,095 | 4,045 | 4,070 | 403,400 | 508.75 |
| 2017-05-31 | 4,005 | 4,040 | 4,000 | 4,035 | 317,200 | 504.38 |
| 2017-05-30 | 4,000 | 4,015 | 3,985 | 4,005 | 231,900 | 500.63 |
| 2017-05-29 | 3,980 | 3,995 | 3,965 | 3,975 | 119,800 | 496.88 |
| 2017-05-26 | 4,005 | 4,005 | 3,955 | 3,970 | 260,900 | 496.25 |
| 2017-05-25 | 4,010 | 4,015 | 3,995 | 3,995 | 172,400 | 499.38 |
| 2017-05-24 | 4,020 | 4,025 | 3,985 | 3,995 | 200,600 | 499.38 |
| 2017-05-23 | 4,055 | 4,055 | 4,000 | 4,000 | 240,400 | 500 |
| 2017-05-22 | 4,035 | 4,045 | 4,015 | 4,020 | 258,000 | 502.50 |
| 2017-05-19 | 4,070 | 4,070 | 4,025 | 4,030 | 357,800 | 503.75 |
| 2017-05-18 | 4,055 | 4,085 | 4,045 | 4,065 | 310,800 | 508.13 |
| 2017-05-17 | 4,080 | 4,120 | 4,070 | 4,105 | 316,800 | 513.13 |
| 2017-05-16 | 4,075 | 4,130 | 4,065 | 4,120 | 304,800 | 515 |
| 2017-05-15 | 4,000 | 4,110 | 4,000 | 4,105 | 358,700 | 513.13 |
| 2017-05-12 | 3,940 | 3,960 | 3,905 | 3,960 | 283,500 | 495 |
| 2017-05-11 | 3,985 | 3,985 | 3,960 | 3,970 | 168,100 | 496.25 |
| 2017-05-10 | 3,975 | 3,985 | 3,950 | 3,975 | 252,400 | 496.88 |
| 2017-05-09 | 3,935 | 3,975 | 3,930 | 3,970 | 179,400 | 496.25 |
| 2017-05-08 | 3,900 | 3,965 | 3,880 | 3,965 | 376,400 | 495.63 |
| 2017-05-02 | 3,815 | 3,850 | 3,805 | 3,850 | 234,900 | 481.25 |
| 2017-05-01 | 3,755 | 3,815 | 3,755 | 3,795 | 136,400 | 474.38 |
| 2017-04-28 | 3,730 | 3,765 | 3,725 | 3,750 | 270,900 | 468.75 |
| 2017-04-27 | 3,735 | 3,750 | 3,720 | 3,745 | 262,200 | 468.13 |
| 2017-04-26 | 3,735 | 3,775 | 3,725 | 3,775 | 269,400 | 471.88 |
| 2017-04-25 | 3,675 | 3,745 | 3,675 | 3,745 | 312,600 | 468.13 |
| 2017-04-24 | 3,700 | 3,705 | 3,660 | 3,700 | 290,200 | 462.50 |
| 2017-04-21 | 3,665 | 3,675 | 3,645 | 3,675 | 202,300 | 459.38 |
| 2017-04-20 | 3,655 | 3,660 | 3,635 | 3,650 | 207,000 | 456.25 |
| 2017-04-19 | 3,590 | 3,650 | 3,590 | 3,635 | 266,100 | 454.38 |
| 2017-04-18 | 3,600 | 3,625 | 3,595 | 3,620 | 200,600 | 452.50 |
| 2017-04-17 | 3,555 | 3,590 | 3,545 | 3,575 | 114,100 | 446.88 |
| 2017-04-14 | 3,615 | 3,620 | 3,560 | 3,560 | 153,600 | 445 |
| 2017-04-13 | 3,605 | 3,625 | 3,595 | 3,625 | 215,000 | 453.13 |
| 2017-04-12 | 3,600 | 3,660 | 3,595 | 3,635 | 366,300 | 454.38 |
| 2017-04-11 | 3,605 | 3,635 | 3,595 | 3,625 | 165,000 | 453.13 |
| 2017-04-10 | 3,665 | 3,665 | 3,630 | 3,630 | 145,900 | 453.75 |
| 2017-04-07 | 3,650 | 3,670 | 3,620 | 3,645 | 267,300 | 455.63 |
| 2017-04-06 | 3,685 | 3,685 | 3,620 | 3,620 | 217,700 | 452.50 |
| 2017-04-05 | 3,700 | 3,725 | 3,690 | 3,710 | 181,000 | 463.75 |
| 2017-04-04 | 3,770 | 3,775 | 3,685 | 3,700 | 265,100 | 462.50 |
| 2017-04-03 | 3,750 | 3,805 | 3,740 | 3,785 | 288,800 | 473.13 |
| 2017-03-31 | 3,760 | 3,810 | 3,740 | 3,740 | 403,500 | 467.50 |
| 2017-03-30 | 3,725 | 3,745 | 3,710 | 3,715 | 218,200 | 464.38 |
| 2017-03-29 | 3,780 | 3,795 | 3,715 | 3,745 | 289,100 | 468.13 |
| 2017-03-28 | 3,785 | 3,830 | 3,775 | 3,800 | 284,200 | 475 |
| 2017-03-27 | 3,745 | 3,780 | 3,720 | 3,765 | 292,500 | 470.63 |
| 2017-03-24 | 3,775 | 3,830 | 3,765 | 3,810 | 273,600 | 476.25 |
| 2017-03-23 | 3,780 | 3,790 | 3,730 | 3,775 | 256,300 | 471.88 |
| 2017-03-22 | 3,800 | 3,830 | 3,765 | 3,780 | 361,400 | 472.50 |
| 2017-03-21 | 3,820 | 3,840 | 3,810 | 3,835 | 254,600 | 479.38 |
| 2017-03-17 | 3,820 | 3,855 | 3,795 | 3,825 | 427,400 | 478.13 |
| 2017-03-16 | 3,785 | 3,830 | 3,760 | 3,820 | 151,300 | 477.50 |
| 2017-03-15 | 3,805 | 3,820 | 3,780 | 3,810 | 114,200 | 476.25 |
| 2017-03-14 | 3,820 | 3,825 | 3,800 | 3,820 | 139,900 | 477.50 |
| 2017-03-13 | 3,800 | 3,825 | 3,790 | 3,810 | 139,500 | 476.25 |
| 2017-03-10 | 3,805 | 3,815 | 3,785 | 3,795 | 221,800 | 474.38 |
| 2017-03-09 | 3,750 | 3,750 | 3,715 | 3,750 | 156,600 | 468.75 |
| 2017-03-08 | 3,710 | 3,725 | 3,690 | 3,710 | 175,100 | 463.75 |
| 2017-03-07 | 3,695 | 3,715 | 3,680 | 3,715 | 164,400 | 464.38 |
| 2017-03-06 | 3,690 | 3,725 | 3,665 | 3,715 | 210,700 | 464.38 |
| 2017-03-03 | 3,660 | 3,685 | 3,655 | 3,675 | 193,300 | 459.38 |
| 2017-03-02 | 3,680 | 3,685 | 3,645 | 3,675 | 184,600 | 459.38 |
| 2017-03-01 | 3,615 | 3,655 | 3,605 | 3,645 | 206,500 | 455.63 |
| 2017-02-28 | 3,630 | 3,635 | 3,595 | 3,610 | 205,000 | 451.25 |
| 2017-02-27 | 3,620 | 3,620 | 3,570 | 3,600 | 250,300 | 450 |
| 2017-02-24 | 3,650 | 3,665 | 3,625 | 3,650 | 203,300 | 456.25 |
| 2017-02-23 | 3,630 | 3,645 | 3,615 | 3,645 | 233,900 | 455.63 |
| 2017-02-22 | 3,575 | 3,615 | 3,560 | 3,610 | 166,500 | 451.25 |
| 2017-02-21 | 3,585 | 3,605 | 3,575 | 3,600 | 129,500 | 450 |
| 2017-02-20 | 3,540 | 3,560 | 3,520 | 3,555 | 107,500 | 444.38 |
| 2017-02-17 | 3,535 | 3,570 | 3,525 | 3,540 | 192,400 | 442.50 |
| 2017-02-16 | 3,560 | 3,595 | 3,555 | 3,580 | 228,100 | 447.50 |
| 2017-02-15 | 3,540 | 3,575 | 3,530 | 3,575 | 156,000 | 446.88 |
| 2017-02-14 | 3,570 | 3,595 | 3,545 | 3,550 | 190,500 | 443.75 |
| 2017-02-13 | 3,560 | 3,590 | 3,550 | 3,580 | 133,800 | 447.50 |
| 2017-02-10 | 3,530 | 3,545 | 3,490 | 3,545 | 139,600 | 443.13 |
| 2017-02-09 | 3,520 | 3,525 | 3,470 | 3,495 | 145,000 | 436.88 |
| 2017-02-08 | 3,520 | 3,535 | 3,485 | 3,520 | 228,800 | 440 |
| 2017-02-07 | 3,540 | 3,575 | 3,510 | 3,560 | 275,800 | 445 |
| 2017-02-06 | 3,635 | 3,690 | 3,545 | 3,560 | 373,300 | 445 |
| 2017-02-03 | 3,355 | 3,400 | 3,355 | 3,385 | 164,300 | 423.13 |
| 2017-02-02 | 3,425 | 3,445 | 3,375 | 3,390 | 199,800 | 423.75 |
| 2017-02-01 | 3,375 | 3,405 | 3,370 | 3,405 | 126,200 | 425.63 |
| 2017-01-31 | 3,395 | 3,415 | 3,380 | 3,405 | 156,000 | 425.63 |
| 2017-01-30 | 3,400 | 3,435 | 3,400 | 3,420 | 181,100 | 427.50 |
| 2017-01-27 | 3,405 | 3,425 | 3,370 | 3,390 | 174,900 | 423.75 |
| 2017-01-26 | 3,410 | 3,435 | 3,405 | 3,420 | 157,800 | 427.50 |
| 2017-01-25 | 3,370 | 3,390 | 3,360 | 3,385 | 165,400 | 423.13 |
| 2017-01-24 | 3,325 | 3,355 | 3,315 | 3,350 | 86,100 | 418.75 |
| 2017-01-23 | 3,310 | 3,350 | 3,305 | 3,325 | 117,600 | 415.63 |
| 2017-01-20 | 3,335 | 3,360 | 3,320 | 3,350 | 139,100 | 418.75 |
| 2017-01-19 | 3,320 | 3,340 | 3,295 | 3,330 | 104,000 | 416.25 |
| 2017-01-18 | 3,270 | 3,305 | 3,260 | 3,290 | 109,700 | 411.25 |
| 2017-01-17 | 3,345 | 3,345 | 3,275 | 3,280 | 127,600 | 410 |
| 2017-01-16 | 3,335 | 3,360 | 3,320 | 3,335 | 79,500 | 416.88 |
| 2017-01-13 | 3,315 | 3,360 | 3,315 | 3,355 | 102,500 | 419.38 |
| 2017-01-12 | 3,355 | 3,360 | 3,305 | 3,330 | 102,800 | 416.25 |
| 2017-01-11 | 3,325 | 3,355 | 3,315 | 3,345 | 100,800 | 418.13 |
| 2017-01-10 | 3,345 | 3,360 | 3,305 | 3,330 | 206,100 | 416.25 |
| 2017-01-06 | 3,340 | 3,375 | 3,315 | 3,360 | 166,200 | 420 |
| 2017-01-05 | 3,360 | 3,365 | 3,335 | 3,355 | 170,700 | 419.38 |
| 2017-01-04 | 3,320 | 3,345 | 3,300 | 3,345 | 220,900 | 418.13 |
分割・併合履歴 ： [2024-09-27]1株→4株 [2018-09-26]1株→2株
