7164 全国保証(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 | 4,865 | 4,885 | 4,825 | 4,845 | 100,000 | 4,845 |
| 2017-12-28 | 4,930 | 4,935 | 4,875 | 4,885 | 128,700 | 4,885 |
| 2017-12-27 | 4,940 | 4,960 | 4,920 | 4,935 | 123,100 | 4,935 |
| 2017-12-26 | 4,930 | 4,975 | 4,920 | 4,940 | 195,100 | 4,940 |
| 2017-12-25 | 4,935 | 4,955 | 4,880 | 4,925 | 342,400 | 4,925 |
| 2017-12-22 | 5,030 | 5,040 | 4,925 | 4,935 | 444,500 | 4,935 |
| 2017-12-21 | 4,920 | 5,060 | 4,905 | 5,030 | 154,700 | 5,030 |
| 2017-12-20 | 4,935 | 4,965 | 4,885 | 4,940 | 163,000 | 4,940 |
| 2017-12-19 | 4,965 | 5,010 | 4,930 | 4,985 | 152,800 | 4,985 |
| 2017-12-18 | 5,020 | 5,050 | 4,950 | 5,020 | 191,300 | 5,020 |
| 2017-12-15 | 4,945 | 5,020 | 4,910 | 4,985 | 189,400 | 4,985 |
| 2017-12-14 | 5,020 | 5,050 | 4,935 | 4,950 | 181,100 | 4,950 |
| 2017-12-13 | 4,975 | 5,050 | 4,955 | 5,020 | 103,600 | 5,020 |
| 2017-12-12 | 5,010 | 5,060 | 4,945 | 4,965 | 139,000 | 4,965 |
| 2017-12-11 | 4,900 | 5,010 | 4,855 | 5,000 | 148,100 | 5,000 |
| 2017-12-08 | 4,875 | 4,945 | 4,875 | 4,925 | 275,900 | 4,925 |
| 2017-12-07 | 4,965 | 5,030 | 4,930 | 4,945 | 123,600 | 4,945 |
| 2017-12-06 | 5,070 | 5,080 | 4,950 | 4,990 | 172,000 | 4,990 |
| 2017-12-05 | 5,000 | 5,030 | 4,950 | 5,020 | 143,100 | 5,020 |
| 2017-12-04 | 4,960 | 5,050 | 4,920 | 4,930 | 185,100 | 4,930 |
| 2017-12-01 | 5,000 | 5,070 | 4,910 | 4,975 | 332,200 | 4,975 |
| 2017-11-30 | 4,780 | 4,840 | 4,700 | 4,835 | 289,700 | 4,835 |
| 2017-11-29 | 4,745 | 4,750 | 4,690 | 4,730 | 122,900 | 4,730 |
| 2017-11-28 | 4,690 | 4,770 | 4,680 | 4,695 | 170,400 | 4,695 |
| 2017-11-27 | 4,680 | 4,685 | 4,640 | 4,645 | 162,100 | 4,645 |
| 2017-11-24 | 4,650 | 4,725 | 4,625 | 4,680 | 152,100 | 4,680 |
| 2017-11-22 | 4,780 | 4,780 | 4,665 | 4,680 | 176,700 | 4,680 |
| 2017-11-21 | 4,750 | 4,790 | 4,735 | 4,755 | 138,600 | 4,755 |
| 2017-11-20 | 4,660 | 4,725 | 4,640 | 4,715 | 97,200 | 4,715 |
| 2017-11-17 | 4,705 | 4,760 | 4,670 | 4,725 | 274,600 | 4,725 |
| 2017-11-16 | 4,670 | 4,710 | 4,625 | 4,685 | 216,300 | 4,685 |
| 2017-11-15 | 4,735 | 4,765 | 4,680 | 4,710 | 356,600 | 4,710 |
| 2017-11-13 | 4,970 | 4,990 | 4,915 | 4,915 | 162,500 | 4,915 |
| 2017-11-10 | 4,970 | 5,030 | 4,945 | 4,950 | 248,800 | 4,950 |
| 2017-11-09 | 5,100 | 5,160 | 4,985 | 5,020 | 370,000 | 5,020 |
| 2017-11-08 | 5,070 | 5,110 | 5,020 | 5,110 | 303,400 | 5,110 |
| 2017-11-07 | 4,995 | 5,150 | 4,960 | 5,110 | 863,700 | 5,110 |
| 2017-11-06 | 4,705 | 4,775 | 4,680 | 4,715 | 284,900 | 4,715 |
| 2017-11-02 | 4,710 | 4,725 | 4,630 | 4,700 | 184,400 | 4,700 |
| 2017-11-01 | 4,680 | 4,735 | 4,650 | 4,705 | 204,400 | 4,705 |
| 2017-10-31 | 4,700 | 4,730 | 4,615 | 4,650 | 257,500 | 4,650 |
| 2017-10-30 | 4,630 | 4,675 | 4,625 | 4,665 | 248,400 | 4,665 |
| 2017-10-27 | 4,700 | 4,705 | 4,585 | 4,620 | 298,900 | 4,620 |
| 2017-10-26 | 4,660 | 4,675 | 4,630 | 4,660 | 184,700 | 4,660 |
| 2017-10-25 | 4,700 | 4,765 | 4,680 | 4,685 | 352,900 | 4,685 |
| 2017-10-24 | 4,695 | 4,730 | 4,610 | 4,610 | 354,900 | 4,610 |
| 2017-10-23 | 4,565 | 4,580 | 4,550 | 4,565 | 154,400 | 4,565 |
| 2017-10-20 | 4,525 | 4,585 | 4,510 | 4,530 | 192,400 | 4,530 |
| 2017-10-19 | 4,555 | 4,580 | 4,545 | 4,555 | 144,300 | 4,555 |
| 2017-10-18 | 4,610 | 4,610 | 4,525 | 4,545 | 308,600 | 4,545 |
| 2017-10-17 | 4,640 | 4,645 | 4,590 | 4,600 | 192,300 | 4,600 |
| 2017-10-16 | 4,600 | 4,675 | 4,580 | 4,660 | 262,700 | 4,660 |
| 2017-10-13 | 4,555 | 4,610 | 4,550 | 4,600 | 201,700 | 4,600 |
| 2017-10-12 | 4,545 | 4,585 | 4,510 | 4,580 | 271,000 | 4,580 |
| 2017-10-11 | 4,545 | 4,580 | 4,530 | 4,550 | 209,800 | 4,550 |
| 2017-10-10 | 4,565 | 4,610 | 4,530 | 4,570 | 312,200 | 4,570 |
| 2017-10-06 | 4,610 | 4,625 | 4,555 | 4,565 | 260,600 | 4,565 |
| 2017-10-05 | 4,685 | 4,710 | 4,670 | 4,695 | 156,900 | 4,695 |
| 2017-10-04 | 4,765 | 4,795 | 4,730 | 4,755 | 177,700 | 4,755 |
| 2017-10-03 | 4,785 | 4,810 | 4,755 | 4,785 | 252,500 | 4,785 |
| 2017-10-02 | 4,780 | 4,780 | 4,710 | 4,765 | 249,300 | 4,765 |
| 2017-09-29 | 4,625 | 4,750 | 4,615 | 4,725 | 277,500 | 4,725 |
| 2017-09-28 | 4,585 | 4,630 | 4,560 | 4,625 | 132,200 | 4,625 |
| 2017-09-27 | 4,615 | 4,625 | 4,550 | 4,565 | 170,500 | 4,565 |
| 2017-09-26 | 4,580 | 4,640 | 4,570 | 4,615 | 268,400 | 4,615 |
| 2017-09-25 | 4,485 | 4,565 | 4,435 | 4,555 | 177,100 | 4,555 |
| 2017-09-22 | 4,420 | 4,450 | 4,395 | 4,445 | 191,500 | 4,445 |
| 2017-09-21 | 4,450 | 4,460 | 4,400 | 4,425 | 239,700 | 4,425 |
| 2017-09-20 | 4,520 | 4,565 | 4,465 | 4,480 | 232,800 | 4,480 |
| 2017-09-19 | 4,455 | 4,520 | 4,420 | 4,520 | 234,500 | 4,520 |
| 2017-09-15 | 4,435 | 4,445 | 4,385 | 4,415 | 239,900 | 4,415 |
| 2017-09-14 | 4,400 | 4,470 | 4,385 | 4,435 | 216,200 | 4,435 |
| 2017-09-13 | 4,435 | 4,435 | 4,355 | 4,390 | 221,000 | 4,390 |
| 2017-09-12 | 4,445 | 4,485 | 4,400 | 4,410 | 213,000 | 4,410 |
| 2017-09-11 | 4,445 | 4,470 | 4,390 | 4,400 | 172,100 | 4,400 |
| 2017-09-08 | 4,425 | 4,450 | 4,400 | 4,415 | 198,100 | 4,415 |
| 2017-09-07 | 4,380 | 4,460 | 4,370 | 4,445 | 167,500 | 4,445 |
| 2017-09-06 | 4,350 | 4,400 | 4,315 | 4,380 | 116,000 | 4,380 |
| 2017-09-05 | 4,445 | 4,450 | 4,385 | 4,390 | 199,700 | 4,390 |
| 2017-09-04 | 4,470 | 4,475 | 4,420 | 4,440 | 103,500 | 4,440 |
| 2017-09-01 | 4,500 | 4,500 | 4,460 | 4,490 | 153,700 | 4,490 |
| 2017-08-31 | 4,500 | 4,500 | 4,450 | 4,465 | 110,900 | 4,465 |
| 2017-08-30 | 4,470 | 4,495 | 4,445 | 4,480 | 187,300 | 4,480 |
| 2017-08-29 | 4,420 | 4,460 | 4,390 | 4,425 | 158,300 | 4,425 |
| 2017-08-28 | 4,460 | 4,505 | 4,430 | 4,455 | 121,500 | 4,455 |
| 2017-08-25 | 4,495 | 4,505 | 4,420 | 4,435 | 169,800 | 4,435 |
| 2017-08-24 | 4,440 | 4,545 | 4,440 | 4,495 | 257,100 | 4,495 |
| 2017-08-23 | 4,500 | 4,500 | 4,440 | 4,445 | 141,900 | 4,445 |
| 2017-08-22 | 4,460 | 4,490 | 4,440 | 4,455 | 107,000 | 4,455 |
| 2017-08-21 | 4,475 | 4,525 | 4,445 | 4,460 | 180,100 | 4,460 |
| 2017-08-18 | 4,475 | 4,520 | 4,445 | 4,480 | 227,400 | 4,480 |
| 2017-08-17 | 4,550 | 4,565 | 4,510 | 4,535 | 237,900 | 4,535 |
| 2017-08-16 | 4,565 | 4,570 | 4,505 | 4,525 | 225,300 | 4,525 |
| 2017-08-15 | 4,520 | 4,600 | 4,480 | 4,595 | 323,300 | 4,595 |
| 2017-08-14 | 4,550 | 4,575 | 4,505 | 4,510 | 226,400 | 4,510 |
| 2017-08-10 | 4,580 | 4,610 | 4,530 | 4,590 | 264,900 | 4,590 |
| 2017-08-09 | 4,650 | 4,670 | 4,560 | 4,610 | 258,100 | 4,610 |
| 2017-08-08 | 4,685 | 4,700 | 4,620 | 4,680 | 295,200 | 4,680 |
| 2017-08-07 | 5,000 | 5,030 | 4,650 | 4,685 | 665,000 | 4,685 |
| 2017-08-04 | 4,860 | 4,895 | 4,815 | 4,880 | 168,000 | 4,880 |
| 2017-08-03 | 4,875 | 4,900 | 4,820 | 4,860 | 206,500 | 4,860 |
| 2017-08-02 | 4,805 | 4,855 | 4,790 | 4,850 | 234,400 | 4,850 |
| 2017-08-01 | 4,735 | 4,790 | 4,725 | 4,755 | 159,100 | 4,755 |
| 2017-07-31 | 4,760 | 4,795 | 4,740 | 4,740 | 162,500 | 4,740 |
| 2017-07-28 | 4,765 | 4,795 | 4,735 | 4,795 | 170,300 | 4,795 |
| 2017-07-27 | 4,715 | 4,825 | 4,715 | 4,785 | 238,800 | 4,785 |
| 2017-07-26 | 4,700 | 4,705 | 4,650 | 4,675 | 191,400 | 4,675 |
| 2017-07-25 | 4,765 | 4,785 | 4,715 | 4,735 | 161,900 | 4,735 |
| 2017-07-24 | 4,740 | 4,790 | 4,730 | 4,775 | 161,200 | 4,775 |
| 2017-07-21 | 4,840 | 4,845 | 4,760 | 4,770 | 201,000 | 4,770 |
| 2017-07-20 | 4,805 | 4,840 | 4,800 | 4,835 | 213,300 | 4,835 |
| 2017-07-19 | 4,765 | 4,795 | 4,760 | 4,780 | 131,600 | 4,780 |
| 2017-07-18 | 4,760 | 4,790 | 4,705 | 4,770 | 195,900 | 4,770 |
| 2017-07-14 | 4,810 | 4,815 | 4,775 | 4,795 | 138,900 | 4,795 |
| 2017-07-13 | 4,750 | 4,840 | 4,750 | 4,810 | 230,500 | 4,810 |
| 2017-07-12 | 4,810 | 4,825 | 4,740 | 4,745 | 108,500 | 4,745 |
| 2017-07-11 | 4,735 | 4,830 | 4,725 | 4,825 | 200,300 | 4,825 |
| 2017-07-10 | 4,735 | 4,780 | 4,705 | 4,750 | 165,200 | 4,750 |
| 2017-07-07 | 4,705 | 4,720 | 4,635 | 4,685 | 247,600 | 4,685 |
| 2017-07-06 | 4,715 | 4,765 | 4,705 | 4,750 | 284,900 | 4,750 |
| 2017-07-05 | 4,600 | 4,660 | 4,560 | 4,660 | 188,700 | 4,660 |
| 2017-07-04 | 4,730 | 4,730 | 4,615 | 4,630 | 203,800 | 4,630 |
| 2017-07-03 | 4,605 | 4,705 | 4,575 | 4,680 | 390,600 | 4,680 |
| 2017-06-30 | 4,645 | 4,690 | 4,570 | 4,595 | 426,100 | 4,595 |
| 2017-06-29 | 4,680 | 4,685 | 4,585 | 4,655 | 467,600 | 4,655 |
| 2017-06-28 | 4,740 | 4,760 | 4,690 | 4,695 | 271,700 | 4,695 |
| 2017-06-27 | 4,790 | 4,790 | 4,725 | 4,765 | 365,400 | 4,765 |
| 2017-06-26 | 4,820 | 4,830 | 4,785 | 4,825 | 137,700 | 4,825 |
| 2017-06-23 | 4,855 | 4,855 | 4,730 | 4,825 | 284,700 | 4,825 |
| 2017-06-22 | 4,845 | 4,860 | 4,820 | 4,825 | 142,300 | 4,825 |
| 2017-06-21 | 4,815 | 4,840 | 4,785 | 4,810 | 178,500 | 4,810 |
| 2017-06-20 | 4,805 | 4,845 | 4,755 | 4,785 | 220,500 | 4,785 |
| 2017-06-19 | 4,740 | 4,785 | 4,725 | 4,775 | 183,100 | 4,775 |
| 2017-06-16 | 4,725 | 4,770 | 4,700 | 4,740 | 222,600 | 4,740 |
| 2017-06-15 | 4,690 | 4,765 | 4,645 | 4,755 | 289,400 | 4,755 |
| 2017-06-14 | 4,695 | 4,785 | 4,695 | 4,715 | 253,100 | 4,715 |
| 2017-06-13 | 4,575 | 4,700 | 4,575 | 4,660 | 244,500 | 4,660 |
| 2017-06-12 | 4,515 | 4,575 | 4,455 | 4,560 | 320,000 | 4,560 |
| 2017-06-09 | 4,700 | 4,705 | 4,550 | 4,585 | 425,000 | 4,585 |
| 2017-06-08 | 4,715 | 4,765 | 4,690 | 4,700 | 320,700 | 4,700 |
| 2017-06-07 | 4,650 | 4,730 | 4,640 | 4,695 | 270,100 | 4,695 |
| 2017-06-06 | 4,680 | 4,705 | 4,655 | 4,675 | 214,500 | 4,675 |
| 2017-06-05 | 4,565 | 4,725 | 4,565 | 4,720 | 254,900 | 4,720 |
| 2017-06-02 | 4,605 | 4,625 | 4,580 | 4,585 | 336,400 | 4,585 |
| 2017-06-01 | 4,540 | 4,615 | 4,525 | 4,610 | 277,700 | 4,610 |
| 2017-05-31 | 4,535 | 4,575 | 4,520 | 4,535 | 316,700 | 4,535 |
| 2017-05-30 | 4,580 | 4,595 | 4,535 | 4,560 | 238,500 | 4,560 |
| 2017-05-29 | 4,480 | 4,575 | 4,450 | 4,545 | 534,200 | 4,545 |
| 2017-05-26 | 4,655 | 4,680 | 4,615 | 4,680 | 407,200 | 4,680 |
| 2017-05-25 | 4,635 | 4,700 | 4,595 | 4,680 | 343,700 | 4,680 |
| 2017-05-24 | 4,710 | 4,715 | 4,655 | 4,690 | 230,800 | 4,690 |
| 2017-05-23 | 4,625 | 4,700 | 4,625 | 4,675 | 379,600 | 4,675 |
| 2017-05-22 | 4,580 | 4,605 | 4,545 | 4,590 | 358,600 | 4,590 |
| 2017-05-19 | 4,600 | 4,600 | 4,555 | 4,575 | 218,700 | 4,575 |
| 2017-05-18 | 4,490 | 4,590 | 4,480 | 4,580 | 367,900 | 4,580 |
| 2017-05-17 | 4,490 | 4,555 | 4,485 | 4,550 | 275,300 | 4,550 |
| 2017-05-16 | 4,535 | 4,565 | 4,520 | 4,555 | 372,600 | 4,555 |
| 2017-05-15 | 4,450 | 4,535 | 4,425 | 4,525 | 326,600 | 4,525 |
| 2017-05-12 | 4,420 | 4,500 | 4,405 | 4,485 | 352,100 | 4,485 |
| 2017-05-11 | 4,430 | 4,515 | 4,420 | 4,435 | 479,700 | 4,435 |
| 2017-05-10 | 4,350 | 4,435 | 4,345 | 4,415 | 526,500 | 4,415 |
| 2017-05-09 | 4,160 | 4,335 | 4,145 | 4,320 | 610,000 | 4,320 |
| 2017-05-08 | 4,060 | 4,135 | 4,050 | 4,120 | 421,400 | 4,120 |
| 2017-05-02 | 3,995 | 4,055 | 3,990 | 4,055 | 189,500 | 4,055 |
| 2017-05-01 | 4,030 | 4,035 | 3,955 | 3,980 | 195,900 | 3,980 |
| 2017-04-28 | 4,015 | 4,055 | 4,010 | 4,030 | 365,700 | 4,030 |
| 2017-04-27 | 3,935 | 3,995 | 3,920 | 3,980 | 234,800 | 3,980 |
| 2017-04-26 | 3,960 | 3,960 | 3,915 | 3,960 | 321,800 | 3,960 |
| 2017-04-25 | 3,915 | 3,945 | 3,905 | 3,940 | 263,400 | 3,940 |
| 2017-04-24 | 3,940 | 3,960 | 3,910 | 3,950 | 241,700 | 3,950 |
| 2017-04-21 | 3,935 | 3,945 | 3,885 | 3,940 | 326,100 | 3,940 |
| 2017-04-20 | 3,980 | 4,010 | 3,910 | 3,920 | 378,900 | 3,920 |
| 2017-04-19 | 3,995 | 4,035 | 3,970 | 4,005 | 253,900 | 4,005 |
| 2017-04-18 | 4,070 | 4,075 | 4,010 | 4,035 | 264,800 | 4,035 |
| 2017-04-17 | 3,960 | 4,030 | 3,950 | 4,030 | 185,600 | 4,030 |
| 2017-04-14 | 4,010 | 4,040 | 3,950 | 3,960 | 213,500 | 3,960 |
| 2017-04-13 | 3,980 | 4,050 | 3,975 | 4,025 | 416,700 | 4,025 |
| 2017-04-12 | 3,985 | 4,025 | 3,980 | 4,015 | 404,800 | 4,015 |
| 2017-04-11 | 4,000 | 4,035 | 3,955 | 4,015 | 433,700 | 4,015 |
| 2017-04-10 | 4,095 | 4,105 | 4,045 | 4,070 | 427,300 | 4,070 |
| 2017-04-07 | 3,990 | 4,065 | 3,970 | 4,040 | 580,400 | 4,040 |
| 2017-04-06 | 3,975 | 4,040 | 3,950 | 3,965 | 626,200 | 3,965 |
| 2017-04-05 | 3,970 | 4,050 | 3,935 | 4,025 | 868,300 | 4,025 |
| 2017-04-04 | 3,945 | 4,015 | 3,900 | 3,930 | 784,600 | 3,930 |
| 2017-04-03 | 3,820 | 3,860 | 3,795 | 3,840 | 393,600 | 3,840 |
| 2017-03-31 | 3,855 | 3,890 | 3,790 | 3,790 | 447,300 | 3,790 |
| 2017-03-30 | 3,915 | 3,930 | 3,870 | 3,885 | 342,200 | 3,885 |
| 2017-03-29 | 3,950 | 3,965 | 3,885 | 3,905 | 534,000 | 3,905 |
| 2017-03-28 | 3,945 | 3,960 | 3,895 | 3,955 | 637,100 | 3,955 |
| 2017-03-27 | 4,000 | 4,010 | 3,905 | 3,920 | 555,000 | 3,920 |
| 2017-03-24 | 3,950 | 4,035 | 3,930 | 4,005 | 842,800 | 4,005 |
| 2017-03-23 | 3,825 | 3,890 | 3,790 | 3,890 | 744,800 | 3,890 |
| 2017-03-22 | 3,730 | 3,935 | 3,695 | 3,825 | 1,582,500 | 3,825 |
| 2017-03-21 | 3,670 | 3,675 | 3,610 | 3,610 | 300,300 | 3,610 |
| 2017-03-17 | 3,695 | 3,725 | 3,670 | 3,670 | 241,500 | 3,670 |
| 2017-03-16 | 3,665 | 3,695 | 3,655 | 3,695 | 198,800 | 3,695 |
| 2017-03-15 | 3,675 | 3,685 | 3,655 | 3,670 | 115,800 | 3,670 |
| 2017-03-14 | 3,690 | 3,700 | 3,675 | 3,685 | 117,500 | 3,685 |
| 2017-03-13 | 3,685 | 3,700 | 3,665 | 3,685 | 264,200 | 3,685 |
| 2017-03-10 | 3,700 | 3,730 | 3,675 | 3,695 | 331,700 | 3,695 |
| 2017-03-09 | 3,660 | 3,700 | 3,645 | 3,690 | 368,500 | 3,690 |
| 2017-03-08 | 3,660 | 3,670 | 3,615 | 3,635 | 299,300 | 3,635 |
| 2017-03-07 | 3,660 | 3,690 | 3,645 | 3,665 | 189,700 | 3,665 |
| 2017-03-06 | 3,685 | 3,695 | 3,645 | 3,660 | 241,200 | 3,660 |
| 2017-03-03 | 3,730 | 3,750 | 3,665 | 3,680 | 279,900 | 3,680 |
| 2017-03-02 | 3,730 | 3,760 | 3,715 | 3,735 | 436,400 | 3,735 |
| 2017-03-01 | 3,665 | 3,695 | 3,635 | 3,695 | 349,200 | 3,695 |
| 2017-02-28 | 3,615 | 3,675 | 3,615 | 3,655 | 339,100 | 3,655 |
| 2017-02-27 | 3,625 | 3,645 | 3,590 | 3,595 | 376,300 | 3,595 |
| 2017-02-24 | 3,615 | 3,655 | 3,605 | 3,625 | 239,500 | 3,625 |
| 2017-02-23 | 3,635 | 3,640 | 3,590 | 3,605 | 304,600 | 3,605 |
| 2017-02-22 | 3,670 | 3,670 | 3,630 | 3,645 | 211,200 | 3,645 |
| 2017-02-21 | 3,640 | 3,690 | 3,635 | 3,675 | 213,400 | 3,675 |
| 2017-02-20 | 3,630 | 3,675 | 3,605 | 3,620 | 299,600 | 3,620 |
| 2017-02-17 | 3,630 | 3,650 | 3,610 | 3,620 | 254,800 | 3,620 |
| 2017-02-16 | 3,670 | 3,690 | 3,620 | 3,630 | 397,300 | 3,630 |
| 2017-02-15 | 3,700 | 3,725 | 3,660 | 3,670 | 367,300 | 3,670 |
| 2017-02-14 | 3,645 | 3,685 | 3,635 | 3,655 | 458,300 | 3,655 |
| 2017-02-13 | 3,620 | 3,635 | 3,550 | 3,620 | 575,300 | 3,620 |
| 2017-02-10 | 3,465 | 3,520 | 3,410 | 3,505 | 524,000 | 3,505 |
| 2017-02-09 | 3,535 | 3,540 | 3,480 | 3,485 | 528,300 | 3,485 |
| 2017-02-08 | 3,570 | 3,585 | 3,490 | 3,525 | 606,700 | 3,525 |
| 2017-02-07 | 3,610 | 3,615 | 3,545 | 3,585 | 539,100 | 3,585 |
| 2017-02-06 | 3,740 | 3,755 | 3,605 | 3,620 | 663,900 | 3,620 |
| 2017-02-03 | 3,800 | 3,830 | 3,715 | 3,740 | 377,200 | 3,740 |
| 2017-02-02 | 3,885 | 3,895 | 3,815 | 3,820 | 233,300 | 3,820 |
| 2017-02-01 | 3,870 | 3,905 | 3,855 | 3,895 | 171,900 | 3,895 |
| 2017-01-31 | 3,915 | 3,955 | 3,895 | 3,905 | 198,400 | 3,905 |
| 2017-01-30 | 3,905 | 3,975 | 3,895 | 3,965 | 229,000 | 3,965 |
| 2017-01-27 | 3,910 | 3,950 | 3,910 | 3,915 | 157,500 | 3,915 |
| 2017-01-26 | 3,875 | 3,920 | 3,865 | 3,905 | 233,400 | 3,905 |
| 2017-01-25 | 3,895 | 3,905 | 3,825 | 3,850 | 165,200 | 3,850 |
| 2017-01-24 | 3,815 | 3,860 | 3,795 | 3,845 | 221,900 | 3,845 |
| 2017-01-23 | 3,920 | 3,975 | 3,845 | 3,850 | 347,700 | 3,850 |
| 2017-01-20 | 3,885 | 3,915 | 3,860 | 3,875 | 303,100 | 3,875 |
| 2017-01-19 | 3,915 | 3,985 | 3,910 | 3,965 | 256,400 | 3,965 |
| 2017-01-18 | 3,910 | 3,925 | 3,850 | 3,875 | 251,300 | 3,875 |
| 2017-01-17 | 3,970 | 3,975 | 3,905 | 3,905 | 308,800 | 3,905 |
| 2017-01-16 | 3,990 | 4,030 | 3,975 | 4,005 | 275,800 | 4,005 |
| 2017-01-13 | 4,000 | 4,040 | 4,000 | 4,015 | 313,200 | 4,015 |
| 2017-01-12 | 4,045 | 4,060 | 3,980 | 3,995 | 335,000 | 3,995 |
| 2017-01-11 | 4,015 | 4,040 | 3,975 | 4,015 | 235,800 | 4,015 |
| 2017-01-10 | 4,010 | 4,060 | 3,985 | 4,015 | 535,900 | 4,015 |
| 2017-01-06 | 3,990 | 4,015 | 3,945 | 3,990 | 519,400 | 3,990 |
| 2017-01-05 | 3,800 | 3,980 | 3,800 | 3,920 | 622,500 | 3,920 |
| 2017-01-04 | 3,770 | 3,790 | 3,725 | 3,755 | 379,200 | 3,755 |
分割・併合履歴 ： [2014-02-26]1株→2株
