7276 (株)小糸製作所 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 | 7,890 | 7,960 | 7,880 | 7,920 | 176,000 | 3,960 |
| 2017-12-28 | 7,990 | 7,990 | 7,870 | 7,880 | 165,900 | 3,940 |
| 2017-12-27 | 7,980 | 8,070 | 7,970 | 8,020 | 134,700 | 4,010 |
| 2017-12-26 | 8,030 | 8,100 | 7,970 | 7,980 | 140,100 | 3,990 |
| 2017-12-25 | 8,000 | 8,040 | 7,980 | 8,020 | 115,600 | 4,010 |
| 2017-12-22 | 7,990 | 8,020 | 7,930 | 8,020 | 329,300 | 4,010 |
| 2017-12-21 | 7,940 | 8,000 | 7,870 | 7,990 | 245,800 | 3,995 |
| 2017-12-20 | 7,810 | 7,880 | 7,770 | 7,870 | 242,600 | 3,935 |
| 2017-12-19 | 7,750 | 7,830 | 7,700 | 7,810 | 254,500 | 3,905 |
| 2017-12-18 | 7,660 | 7,750 | 7,620 | 7,750 | 284,200 | 3,875 |
| 2017-12-15 | 7,680 | 7,690 | 7,380 | 7,540 | 787,200 | 3,770 |
| 2017-12-14 | 7,680 | 7,780 | 7,680 | 7,780 | 343,000 | 3,890 |
| 2017-12-13 | 7,790 | 7,830 | 7,620 | 7,640 | 355,200 | 3,820 |
| 2017-12-12 | 7,880 | 7,910 | 7,770 | 7,800 | 248,700 | 3,900 |
| 2017-12-11 | 7,720 | 7,860 | 7,720 | 7,860 | 370,500 | 3,930 |
| 2017-12-08 | 7,540 | 7,690 | 7,540 | 7,690 | 433,300 | 3,845 |
| 2017-12-07 | 7,540 | 7,700 | 7,520 | 7,690 | 541,100 | 3,845 |
| 2017-12-06 | 7,600 | 7,670 | 7,490 | 7,530 | 325,200 | 3,765 |
| 2017-12-05 | 7,620 | 7,690 | 7,590 | 7,670 | 332,600 | 3,835 |
| 2017-12-04 | 7,780 | 7,840 | 7,620 | 7,640 | 283,400 | 3,820 |
| 2017-12-01 | 7,780 | 7,790 | 7,630 | 7,730 | 486,400 | 3,865 |
| 2017-11-30 | 8,020 | 8,030 | 7,750 | 7,750 | 794,600 | 3,875 |
| 2017-11-29 | 8,100 | 8,100 | 7,970 | 8,060 | 408,700 | 4,030 |
| 2017-11-28 | 8,230 | 8,240 | 8,090 | 8,100 | 364,700 | 4,050 |
| 2017-11-27 | 8,250 | 8,260 | 8,060 | 8,100 | 307,800 | 4,050 |
| 2017-11-24 | 8,050 | 8,180 | 7,960 | 8,160 | 275,100 | 4,080 |
| 2017-11-22 | 8,050 | 8,150 | 7,990 | 8,100 | 392,600 | 4,050 |
| 2017-11-21 | 7,890 | 8,020 | 7,890 | 7,970 | 384,700 | 3,985 |
| 2017-11-20 | 7,660 | 7,850 | 7,620 | 7,830 | 310,000 | 3,915 |
| 2017-11-17 | 7,580 | 7,650 | 7,550 | 7,620 | 327,700 | 3,810 |
| 2017-11-16 | 7,280 | 7,580 | 7,260 | 7,550 | 441,400 | 3,775 |
| 2017-11-15 | 7,540 | 7,570 | 7,300 | 7,340 | 814,000 | 3,670 |
| 2017-11-13 | 7,790 | 7,830 | 7,750 | 7,750 | 249,200 | 3,875 |
| 2017-11-10 | 7,650 | 7,810 | 7,650 | 7,760 | 341,000 | 3,880 |
| 2017-11-09 | 7,830 | 7,970 | 7,700 | 7,800 | 438,100 | 3,900 |
| 2017-11-08 | 7,810 | 7,890 | 7,780 | 7,830 | 343,400 | 3,915 |
| 2017-11-07 | 7,770 | 7,830 | 7,730 | 7,790 | 327,800 | 3,895 |
| 2017-11-06 | 7,780 | 7,820 | 7,750 | 7,760 | 298,400 | 3,880 |
| 2017-11-02 | 7,790 | 7,810 | 7,720 | 7,790 | 311,400 | 3,895 |
| 2017-11-01 | 7,610 | 7,840 | 7,610 | 7,820 | 543,100 | 3,910 |
| 2017-10-31 | 7,520 | 7,540 | 7,450 | 7,540 | 330,600 | 3,770 |
| 2017-10-30 | 7,550 | 7,550 | 7,400 | 7,510 | 661,700 | 3,755 |
| 2017-10-27 | 7,450 | 7,460 | 7,220 | 7,380 | 950,000 | 3,690 |
| 2017-10-26 | 7,410 | 7,520 | 7,370 | 7,450 | 494,200 | 3,725 |
| 2017-10-25 | 7,610 | 7,620 | 7,480 | 7,490 | 385,300 | 3,745 |
| 2017-10-24 | 7,520 | 7,590 | 7,480 | 7,580 | 354,800 | 3,790 |
| 2017-10-23 | 7,640 | 7,710 | 7,540 | 7,560 | 427,200 | 3,780 |
| 2017-10-20 | 7,480 | 7,550 | 7,460 | 7,530 | 455,400 | 3,765 |
| 2017-10-19 | 7,370 | 7,500 | 7,340 | 7,430 | 520,400 | 3,715 |
| 2017-10-18 | 7,340 | 7,380 | 7,220 | 7,270 | 432,400 | 3,635 |
| 2017-10-17 | 7,270 | 7,300 | 7,220 | 7,250 | 318,800 | 3,625 |
| 2017-10-16 | 7,240 | 7,270 | 7,200 | 7,210 | 331,000 | 3,605 |
| 2017-10-13 | 7,180 | 7,260 | 7,170 | 7,200 | 687,700 | 3,600 |
| 2017-10-12 | 7,030 | 7,150 | 7,020 | 7,110 | 512,200 | 3,555 |
| 2017-10-11 | 6,990 | 7,010 | 6,920 | 6,930 | 539,100 | 3,465 |
| 2017-10-10 | 7,030 | 7,180 | 7,010 | 7,160 | 419,300 | 3,580 |
| 2017-10-06 | 7,010 | 7,010 | 6,950 | 6,970 | 440,700 | 3,485 |
| 2017-10-05 | 6,980 | 7,010 | 6,930 | 6,980 | 449,900 | 3,490 |
| 2017-10-04 | 6,950 | 7,020 | 6,860 | 6,960 | 535,400 | 3,480 |
| 2017-10-03 | 7,070 | 7,090 | 6,870 | 6,930 | 662,700 | 3,465 |
| 2017-10-02 | 7,060 | 7,090 | 7,000 | 7,090 | 738,600 | 3,545 |
| 2017-09-29 | 7,000 | 7,200 | 6,960 | 7,060 | 1,199,700 | 3,530 |
| 2017-09-28 | 7,550 | 7,580 | 7,460 | 7,550 | 278,700 | 3,775 |
| 2017-09-27 | 7,470 | 7,540 | 7,390 | 7,500 | 224,800 | 3,750 |
| 2017-09-26 | 7,490 | 7,530 | 7,450 | 7,490 | 294,800 | 3,745 |
| 2017-09-25 | 7,480 | 7,520 | 7,440 | 7,500 | 206,600 | 3,750 |
| 2017-09-22 | 7,430 | 7,480 | 7,350 | 7,410 | 239,200 | 3,705 |
| 2017-09-21 | 7,480 | 7,550 | 7,400 | 7,420 | 382,800 | 3,710 |
| 2017-09-20 | 7,290 | 7,480 | 7,270 | 7,430 | 349,700 | 3,715 |
| 2017-09-19 | 7,250 | 7,320 | 7,230 | 7,280 | 279,900 | 3,640 |
| 2017-09-15 | 7,110 | 7,160 | 7,060 | 7,150 | 303,800 | 3,575 |
| 2017-09-14 | 7,140 | 7,160 | 7,070 | 7,080 | 193,600 | 3,540 |
| 2017-09-13 | 7,180 | 7,210 | 7,060 | 7,090 | 353,000 | 3,545 |
| 2017-09-12 | 7,190 | 7,240 | 7,100 | 7,120 | 364,500 | 3,560 |
| 2017-09-11 | 7,020 | 7,180 | 7,010 | 7,130 | 246,200 | 3,565 |
| 2017-09-08 | 7,000 | 7,040 | 6,960 | 6,990 | 353,400 | 3,495 |
| 2017-09-07 | 6,830 | 6,960 | 6,810 | 6,940 | 337,400 | 3,470 |
| 2017-09-06 | 6,810 | 6,870 | 6,780 | 6,810 | 295,300 | 3,405 |
| 2017-09-05 | 6,850 | 6,850 | 6,770 | 6,790 | 225,400 | 3,395 |
| 2017-09-04 | 6,830 | 6,850 | 6,770 | 6,790 | 237,000 | 3,395 |
| 2017-09-01 | 6,920 | 6,940 | 6,810 | 6,850 | 212,300 | 3,425 |
| 2017-08-31 | 6,820 | 6,890 | 6,810 | 6,850 | 240,100 | 3,425 |
| 2017-08-30 | 6,810 | 6,830 | 6,740 | 6,770 | 262,000 | 3,385 |
| 2017-08-29 | 6,680 | 6,790 | 6,670 | 6,780 | 230,100 | 3,390 |
| 2017-08-28 | 6,800 | 6,810 | 6,740 | 6,760 | 246,800 | 3,380 |
| 2017-08-25 | 6,750 | 6,820 | 6,710 | 6,790 | 226,700 | 3,395 |
| 2017-08-24 | 6,700 | 6,820 | 6,690 | 6,740 | 300,500 | 3,370 |
| 2017-08-23 | 6,850 | 6,860 | 6,710 | 6,710 | 256,700 | 3,355 |
| 2017-08-22 | 6,710 | 6,740 | 6,680 | 6,720 | 274,100 | 3,360 |
| 2017-08-21 | 6,810 | 6,830 | 6,720 | 6,730 | 259,000 | 3,365 |
| 2017-08-18 | 6,650 | 6,810 | 6,620 | 6,800 | 443,900 | 3,400 |
| 2017-08-17 | 6,750 | 6,770 | 6,700 | 6,750 | 269,900 | 3,375 |
| 2017-08-16 | 6,790 | 6,810 | 6,750 | 6,770 | 266,200 | 3,385 |
| 2017-08-15 | 6,820 | 6,880 | 6,790 | 6,810 | 305,000 | 3,405 |
| 2017-08-14 | 6,810 | 6,820 | 6,730 | 6,730 | 482,800 | 3,365 |
| 2017-08-10 | 6,830 | 6,930 | 6,810 | 6,910 | 590,800 | 3,455 |
| 2017-08-09 | 6,730 | 6,780 | 6,660 | 6,780 | 508,600 | 3,390 |
| 2017-08-08 | 6,800 | 6,810 | 6,700 | 6,750 | 432,800 | 3,375 |
| 2017-08-07 | 6,860 | 6,890 | 6,740 | 6,750 | 534,800 | 3,375 |
| 2017-08-04 | 6,540 | 6,650 | 6,510 | 6,630 | 635,500 | 3,315 |
| 2017-08-03 | 6,480 | 6,540 | 6,440 | 6,500 | 411,500 | 3,250 |
| 2017-08-02 | 6,580 | 6,580 | 6,460 | 6,490 | 480,200 | 3,245 |
| 2017-08-01 | 6,400 | 6,560 | 6,380 | 6,550 | 684,100 | 3,275 |
| 2017-07-31 | 6,480 | 6,520 | 6,430 | 6,460 | 814,900 | 3,230 |
| 2017-07-28 | 6,450 | 6,500 | 6,290 | 6,380 | 1,276,900 | 3,190 |
| 2017-07-27 | 5,950 | 6,060 | 5,930 | 6,030 | 522,200 | 3,015 |
| 2017-07-26 | 5,960 | 5,970 | 5,920 | 5,940 | 295,500 | 2,970 |
| 2017-07-25 | 5,850 | 5,890 | 5,840 | 5,870 | 220,200 | 2,935 |
| 2017-07-24 | 5,810 | 5,880 | 5,790 | 5,870 | 305,200 | 2,935 |
| 2017-07-21 | 5,890 | 5,920 | 5,860 | 5,880 | 215,400 | 2,940 |
| 2017-07-20 | 6,020 | 6,030 | 5,920 | 5,920 | 349,500 | 2,960 |
| 2017-07-19 | 5,950 | 6,020 | 5,880 | 6,000 | 712,400 | 3,000 |
| 2017-07-18 | 5,940 | 6,000 | 5,880 | 5,990 | 444,700 | 2,995 |
| 2017-07-14 | 5,920 | 5,980 | 5,880 | 5,980 | 293,500 | 2,990 |
| 2017-07-13 | 5,940 | 5,960 | 5,860 | 5,910 | 337,900 | 2,955 |
| 2017-07-12 | 5,850 | 5,910 | 5,820 | 5,900 | 283,100 | 2,950 |
| 2017-07-11 | 5,830 | 5,880 | 5,800 | 5,860 | 176,400 | 2,930 |
| 2017-07-10 | 5,830 | 5,850 | 5,790 | 5,810 | 305,700 | 2,905 |
| 2017-07-07 | 5,790 | 5,840 | 5,780 | 5,790 | 297,300 | 2,895 |
| 2017-07-06 | 5,870 | 5,890 | 5,830 | 5,850 | 315,000 | 2,925 |
| 2017-07-05 | 5,790 | 5,900 | 5,790 | 5,890 | 311,800 | 2,945 |
| 2017-07-04 | 5,720 | 5,820 | 5,720 | 5,780 | 362,300 | 2,890 |
| 2017-07-03 | 5,740 | 5,790 | 5,730 | 5,750 | 337,400 | 2,875 |
| 2017-06-30 | 5,770 | 5,780 | 5,710 | 5,780 | 361,900 | 2,890 |
| 2017-06-29 | 5,880 | 5,890 | 5,810 | 5,840 | 313,800 | 2,920 |
| 2017-06-28 | 5,790 | 5,860 | 5,750 | 5,820 | 305,400 | 2,910 |
| 2017-06-27 | 5,820 | 5,830 | 5,800 | 5,800 | 197,000 | 2,900 |
| 2017-06-26 | 5,810 | 5,840 | 5,800 | 5,800 | 177,700 | 2,900 |
| 2017-06-23 | 5,770 | 5,790 | 5,750 | 5,790 | 217,800 | 2,895 |
| 2017-06-22 | 5,720 | 5,750 | 5,710 | 5,720 | 339,100 | 2,860 |
| 2017-06-21 | 5,790 | 5,800 | 5,710 | 5,710 | 335,200 | 2,855 |
| 2017-06-20 | 5,800 | 5,860 | 5,790 | 5,790 | 350,500 | 2,895 |
| 2017-06-19 | 5,690 | 5,730 | 5,660 | 5,720 | 271,900 | 2,860 |
| 2017-06-16 | 5,730 | 5,760 | 5,650 | 5,670 | 664,900 | 2,835 |
| 2017-06-15 | 5,680 | 5,750 | 5,660 | 5,690 | 408,800 | 2,845 |
| 2017-06-14 | 5,810 | 5,850 | 5,720 | 5,730 | 504,300 | 2,865 |
| 2017-06-13 | 5,780 | 5,870 | 5,770 | 5,810 | 333,900 | 2,905 |
| 2017-06-12 | 5,800 | 5,820 | 5,770 | 5,790 | 256,000 | 2,895 |
| 2017-06-09 | 5,820 | 5,860 | 5,800 | 5,860 | 485,500 | 2,930 |
| 2017-06-08 | 5,940 | 5,960 | 5,890 | 5,890 | 332,100 | 2,945 |
| 2017-06-07 | 5,930 | 5,950 | 5,890 | 5,930 | 393,500 | 2,965 |
| 2017-06-06 | 5,850 | 5,950 | 5,850 | 5,890 | 354,800 | 2,945 |
| 2017-06-05 | 5,940 | 5,950 | 5,890 | 5,930 | 461,500 | 2,965 |
| 2017-06-02 | 5,950 | 6,040 | 5,930 | 6,030 | 364,700 | 3,015 |
| 2017-06-01 | 5,860 | 5,920 | 5,840 | 5,910 | 383,100 | 2,955 |
| 2017-05-31 | 5,910 | 5,930 | 5,800 | 5,830 | 536,400 | 2,915 |
| 2017-05-30 | 5,900 | 5,960 | 5,890 | 5,950 | 322,500 | 2,975 |
| 2017-05-29 | 5,930 | 5,990 | 5,910 | 5,930 | 310,400 | 2,965 |
| 2017-05-26 | 5,940 | 5,970 | 5,900 | 5,940 | 377,800 | 2,970 |
| 2017-05-25 | 6,090 | 6,090 | 5,940 | 5,950 | 682,800 | 2,975 |
| 2017-05-24 | 5,820 | 5,870 | 5,800 | 5,810 | 354,500 | 2,905 |
| 2017-05-23 | 5,870 | 5,900 | 5,790 | 5,820 | 349,700 | 2,910 |
| 2017-05-22 | 5,840 | 5,870 | 5,790 | 5,830 | 440,400 | 2,915 |
| 2017-05-19 | 5,840 | 5,900 | 5,830 | 5,870 | 546,800 | 2,935 |
| 2017-05-18 | 5,860 | 5,950 | 5,860 | 5,870 | 639,300 | 2,935 |
| 2017-05-17 | 5,990 | 6,050 | 5,980 | 6,030 | 374,600 | 3,015 |
| 2017-05-16 | 6,090 | 6,130 | 6,010 | 6,060 | 556,000 | 3,030 |
| 2017-05-15 | 5,990 | 6,040 | 5,990 | 6,030 | 529,000 | 3,015 |
| 2017-05-12 | 6,140 | 6,150 | 6,060 | 6,080 | 506,200 | 3,040 |
| 2017-05-11 | 6,100 | 6,150 | 6,070 | 6,140 | 450,900 | 3,070 |
| 2017-05-10 | 6,100 | 6,130 | 6,050 | 6,110 | 486,400 | 3,055 |
| 2017-05-09 | 6,070 | 6,170 | 6,060 | 6,100 | 637,100 | 3,050 |
| 2017-05-08 | 6,080 | 6,170 | 6,050 | 6,170 | 991,800 | 3,085 |
| 2017-05-02 | 5,940 | 5,980 | 5,890 | 5,920 | 604,100 | 2,960 |
| 2017-05-01 | 5,800 | 5,890 | 5,790 | 5,850 | 558,000 | 2,925 |
| 2017-04-28 | 5,760 | 5,760 | 5,670 | 5,750 | 710,200 | 2,875 |
| 2017-04-27 | 5,600 | 5,780 | 5,580 | 5,750 | 850,600 | 2,875 |
| 2017-04-26 | 5,710 | 5,820 | 5,700 | 5,740 | 675,200 | 2,870 |
| 2017-04-25 | 5,520 | 5,650 | 5,480 | 5,640 | 655,400 | 2,820 |
| 2017-04-24 | 5,610 | 5,610 | 5,500 | 5,500 | 835,300 | 2,750 |
| 2017-04-21 | 5,410 | 5,480 | 5,360 | 5,470 | 525,400 | 2,735 |
| 2017-04-20 | 5,270 | 5,380 | 5,270 | 5,320 | 574,400 | 2,660 |
| 2017-04-19 | 5,270 | 5,320 | 5,270 | 5,290 | 498,700 | 2,645 |
| 2017-04-18 | 5,340 | 5,370 | 5,300 | 5,320 | 533,200 | 2,660 |
| 2017-04-17 | 5,260 | 5,300 | 5,220 | 5,270 | 499,300 | 2,635 |
| 2017-04-14 | 5,310 | 5,360 | 5,300 | 5,310 | 428,000 | 2,655 |
| 2017-04-13 | 5,330 | 5,380 | 5,310 | 5,360 | 906,300 | 2,680 |
| 2017-04-12 | 5,420 | 5,450 | 5,360 | 5,370 | 759,100 | 2,685 |
| 2017-04-11 | 5,530 | 5,550 | 5,480 | 5,530 | 474,200 | 2,765 |
| 2017-04-10 | 5,640 | 5,640 | 5,540 | 5,560 | 458,100 | 2,780 |
| 2017-04-07 | 5,560 | 5,590 | 5,450 | 5,550 | 869,000 | 2,775 |
| 2017-04-06 | 5,540 | 5,580 | 5,440 | 5,480 | 815,800 | 2,740 |
| 2017-04-05 | 5,680 | 5,700 | 5,510 | 5,560 | 962,700 | 2,780 |
| 2017-04-04 | 5,710 | 5,720 | 5,640 | 5,690 | 798,600 | 2,845 |
| 2017-04-03 | 5,830 | 5,870 | 5,790 | 5,800 | 526,400 | 2,900 |
| 2017-03-31 | 5,840 | 5,870 | 5,790 | 5,790 | 672,600 | 2,895 |
| 2017-03-30 | 5,890 | 5,890 | 5,810 | 5,820 | 506,700 | 2,910 |
| 2017-03-29 | 5,930 | 5,960 | 5,890 | 5,940 | 446,500 | 2,970 |
| 2017-03-28 | 5,870 | 5,910 | 5,850 | 5,910 | 511,900 | 2,955 |
| 2017-03-27 | 5,800 | 5,880 | 5,780 | 5,790 | 439,400 | 2,895 |
| 2017-03-24 | 5,780 | 5,870 | 5,760 | 5,860 | 472,900 | 2,930 |
| 2017-03-23 | 5,760 | 5,790 | 5,710 | 5,760 | 491,500 | 2,880 |
| 2017-03-22 | 5,710 | 5,790 | 5,660 | 5,760 | 793,400 | 2,880 |
| 2017-03-21 | 5,890 | 5,950 | 5,810 | 5,880 | 1,059,800 | 2,940 |
| 2017-03-17 | 6,070 | 6,110 | 6,050 | 6,060 | 512,700 | 3,030 |
| 2017-03-16 | 6,050 | 6,130 | 6,030 | 6,100 | 623,100 | 3,050 |
| 2017-03-15 | 6,130 | 6,160 | 6,090 | 6,140 | 267,300 | 3,070 |
| 2017-03-14 | 6,070 | 6,120 | 6,040 | 6,120 | 418,000 | 3,060 |
| 2017-03-13 | 6,070 | 6,120 | 6,050 | 6,120 | 428,500 | 3,060 |
| 2017-03-10 | 6,090 | 6,120 | 6,030 | 6,090 | 737,400 | 3,045 |
| 2017-03-09 | 5,880 | 6,010 | 5,830 | 6,000 | 788,700 | 3,000 |
| 2017-03-08 | 5,910 | 5,920 | 5,820 | 5,830 | 587,800 | 2,915 |
| 2017-03-07 | 5,890 | 5,910 | 5,870 | 5,880 | 517,100 | 2,940 |
| 2017-03-06 | 5,940 | 5,950 | 5,890 | 5,890 | 402,200 | 2,945 |
| 2017-03-03 | 5,950 | 5,960 | 5,880 | 5,900 | 591,900 | 2,950 |
| 2017-03-02 | 6,000 | 6,020 | 5,930 | 5,940 | 469,800 | 2,970 |
| 2017-03-01 | 5,840 | 5,940 | 5,800 | 5,910 | 543,200 | 2,955 |
| 2017-02-28 | 5,830 | 5,860 | 5,780 | 5,790 | 623,100 | 2,895 |
| 2017-02-27 | 5,780 | 5,830 | 5,760 | 5,780 | 527,100 | 2,890 |
| 2017-02-24 | 5,820 | 5,870 | 5,800 | 5,830 | 448,000 | 2,915 |
| 2017-02-23 | 5,880 | 5,880 | 5,810 | 5,840 | 338,900 | 2,920 |
| 2017-02-22 | 5,920 | 5,940 | 5,860 | 5,880 | 394,100 | 2,940 |
| 2017-02-21 | 5,840 | 5,910 | 5,810 | 5,890 | 284,700 | 2,945 |
| 2017-02-20 | 5,770 | 5,850 | 5,750 | 5,820 | 575,300 | 2,910 |
| 2017-02-17 | 5,770 | 5,810 | 5,710 | 5,760 | 509,900 | 2,880 |
| 2017-02-16 | 5,850 | 5,870 | 5,800 | 5,830 | 377,600 | 2,915 |
| 2017-02-15 | 5,850 | 5,880 | 5,810 | 5,850 | 584,800 | 2,925 |
| 2017-02-14 | 5,840 | 5,880 | 5,790 | 5,800 | 670,700 | 2,900 |
| 2017-02-13 | 5,880 | 5,890 | 5,800 | 5,840 | 443,800 | 2,920 |
| 2017-02-10 | 5,810 | 5,850 | 5,760 | 5,840 | 533,000 | 2,920 |
| 2017-02-09 | 5,780 | 5,780 | 5,680 | 5,710 | 565,400 | 2,855 |
| 2017-02-08 | 5,800 | 5,820 | 5,760 | 5,810 | 540,100 | 2,905 |
| 2017-02-07 | 5,630 | 5,810 | 5,630 | 5,790 | 766,900 | 2,895 |
| 2017-02-06 | 5,930 | 5,930 | 5,770 | 5,810 | 576,600 | 2,905 |
| 2017-02-03 | 5,960 | 5,970 | 5,880 | 5,900 | 675,900 | 2,950 |
| 2017-02-02 | 5,970 | 5,990 | 5,900 | 5,950 | 798,800 | 2,975 |
| 2017-02-01 | 5,940 | 5,970 | 5,870 | 5,960 | 767,200 | 2,980 |
| 2017-01-31 | 5,930 | 6,020 | 5,910 | 5,980 | 711,800 | 2,990 |
| 2017-01-30 | 6,140 | 6,170 | 5,970 | 6,030 | 628,900 | 3,015 |
| 2017-01-27 | 6,040 | 6,340 | 6,010 | 6,170 | 1,146,800 | 3,085 |
| 2017-01-26 | 6,170 | 6,190 | 6,090 | 6,160 | 637,300 | 3,080 |
| 2017-01-25 | 6,090 | 6,160 | 6,080 | 6,130 | 480,900 | 3,065 |
| 2017-01-24 | 6,040 | 6,040 | 5,940 | 6,010 | 443,400 | 3,005 |
| 2017-01-23 | 6,110 | 6,120 | 6,050 | 6,050 | 461,300 | 3,025 |
| 2017-01-20 | 6,160 | 6,230 | 6,140 | 6,200 | 356,100 | 3,100 |
| 2017-01-19 | 6,180 | 6,220 | 6,140 | 6,180 | 374,300 | 3,090 |
| 2017-01-18 | 5,980 | 6,110 | 5,980 | 6,090 | 338,400 | 3,045 |
| 2017-01-17 | 6,150 | 6,150 | 6,030 | 6,030 | 464,400 | 3,015 |
| 2017-01-16 | 6,130 | 6,170 | 6,090 | 6,150 | 427,200 | 3,075 |
| 2017-01-13 | 6,160 | 6,200 | 6,120 | 6,190 | 372,800 | 3,095 |
| 2017-01-12 | 6,230 | 6,230 | 6,100 | 6,150 | 495,700 | 3,075 |
| 2017-01-11 | 6,220 | 6,240 | 6,140 | 6,170 | 359,800 | 3,085 |
| 2017-01-10 | 6,240 | 6,310 | 6,190 | 6,220 | 472,800 | 3,110 |
| 2017-01-06 | 6,180 | 6,280 | 6,170 | 6,260 | 414,800 | 3,130 |
| 2017-01-05 | 6,310 | 6,340 | 6,210 | 6,240 | 562,000 | 3,120 |
| 2017-01-04 | 6,290 | 6,390 | 6,260 | 6,350 | 540,900 | 3,175 |
分割・併合履歴 ： [2022-09-29]1株→2株
