7466 SPK(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 | 3,275 | 3,290 | 3,270 | 3,290 | 1,600 | 1,645 |
| 2017-12-28 | 3,250 | 3,285 | 3,245 | 3,275 | 5,400 | 1,637.50 |
| 2017-12-27 | 3,250 | 3,270 | 3,235 | 3,255 | 3,000 | 1,627.50 |
| 2017-12-26 | 3,220 | 3,230 | 3,220 | 3,230 | 2,500 | 1,615 |
| 2017-12-25 | 3,200 | 3,240 | 3,200 | 3,220 | 6,800 | 1,610 |
| 2017-12-22 | 3,180 | 3,195 | 3,175 | 3,195 | 5,100 | 1,597.50 |
| 2017-12-21 | 3,175 | 3,185 | 3,155 | 3,185 | 5,800 | 1,592.50 |
| 2017-12-20 | 3,170 | 3,185 | 3,150 | 3,175 | 4,200 | 1,587.50 |
| 2017-12-19 | 3,210 | 3,210 | 3,175 | 3,180 | 1,800 | 1,590 |
| 2017-12-18 | 3,240 | 3,240 | 3,170 | 3,210 | 2,800 | 1,605 |
| 2017-12-15 | 3,210 | 3,220 | 3,190 | 3,220 | 3,600 | 1,610 |
| 2017-12-14 | 3,245 | 3,245 | 3,205 | 3,235 | 3,200 | 1,617.50 |
| 2017-12-13 | 3,195 | 3,250 | 3,190 | 3,250 | 3,400 | 1,625 |
| 2017-12-12 | 3,220 | 3,225 | 3,190 | 3,220 | 2,700 | 1,610 |
| 2017-12-11 | 3,200 | 3,245 | 3,200 | 3,210 | 7,200 | 1,605 |
| 2017-12-08 | 3,105 | 3,195 | 3,105 | 3,195 | 8,100 | 1,597.50 |
| 2017-12-07 | 3,105 | 3,150 | 3,105 | 3,130 | 3,200 | 1,565 |
| 2017-12-06 | 3,085 | 3,140 | 3,085 | 3,105 | 4,000 | 1,552.50 |
| 2017-12-05 | 3,075 | 3,095 | 3,070 | 3,080 | 5,400 | 1,540 |
| 2017-12-04 | 3,245 | 3,245 | 3,075 | 3,095 | 9,900 | 1,547.50 |
| 2017-12-01 | 3,060 | 3,065 | 3,050 | 3,050 | 3,100 | 1,525 |
| 2017-11-30 | 3,050 | 3,070 | 3,050 | 3,060 | 2,900 | 1,530 |
| 2017-11-29 | 3,050 | 3,075 | 3,045 | 3,045 | 3,800 | 1,522.50 |
| 2017-11-28 | 3,065 | 3,075 | 3,040 | 3,050 | 5,700 | 1,525 |
| 2017-11-27 | 3,080 | 3,085 | 3,045 | 3,065 | 6,800 | 1,532.50 |
| 2017-11-24 | 3,065 | 3,080 | 3,065 | 3,080 | 2,400 | 1,540 |
| 2017-11-22 | 3,110 | 3,130 | 3,060 | 3,065 | 6,500 | 1,532.50 |
| 2017-11-21 | 3,120 | 3,145 | 3,110 | 3,110 | 3,600 | 1,555 |
| 2017-11-20 | 3,100 | 3,125 | 3,080 | 3,110 | 5,400 | 1,555 |
| 2017-11-17 | 3,115 | 3,150 | 3,100 | 3,100 | 3,500 | 1,550 |
| 2017-11-16 | 3,090 | 3,130 | 3,075 | 3,110 | 4,800 | 1,555 |
| 2017-11-15 | 3,185 | 3,200 | 3,080 | 3,085 | 6,100 | 1,542.50 |
| 2017-11-13 | 3,215 | 3,225 | 3,190 | 3,220 | 3,300 | 1,610 |
| 2017-11-10 | 3,220 | 3,225 | 3,190 | 3,215 | 4,300 | 1,607.50 |
| 2017-11-09 | 3,220 | 3,270 | 3,200 | 3,270 | 7,800 | 1,635 |
| 2017-11-08 | 3,175 | 3,235 | 3,170 | 3,230 | 6,900 | 1,615 |
| 2017-11-07 | 3,255 | 3,255 | 3,215 | 3,240 | 2,900 | 1,620 |
| 2017-11-06 | 3,230 | 3,265 | 3,230 | 3,255 | 3,400 | 1,627.50 |
| 2017-11-02 | 3,235 | 3,260 | 3,205 | 3,255 | 3,700 | 1,627.50 |
| 2017-11-01 | 3,285 | 3,285 | 3,230 | 3,230 | 4,900 | 1,615 |
| 2017-10-31 | 3,205 | 3,290 | 3,185 | 3,285 | 7,800 | 1,642.50 |
| 2017-10-30 | 3,200 | 3,220 | 3,180 | 3,205 | 9,300 | 1,602.50 |
| 2017-10-27 | 3,170 | 3,200 | 3,170 | 3,180 | 3,900 | 1,590 |
| 2017-10-26 | 3,180 | 3,200 | 3,145 | 3,170 | 11,000 | 1,585 |
| 2017-10-25 | 3,260 | 3,260 | 3,180 | 3,200 | 13,600 | 1,600 |
| 2017-10-24 | 3,280 | 3,295 | 3,260 | 3,285 | 10,300 | 1,642.50 |
| 2017-10-23 | 3,185 | 3,275 | 3,185 | 3,275 | 8,800 | 1,637.50 |
| 2017-10-20 | 3,225 | 3,225 | 3,180 | 3,185 | 6,100 | 1,592.50 |
| 2017-10-19 | 3,215 | 3,240 | 3,195 | 3,220 | 5,700 | 1,610 |
| 2017-10-18 | 3,240 | 3,250 | 3,205 | 3,220 | 6,200 | 1,610 |
| 2017-10-17 | 3,190 | 3,210 | 3,175 | 3,205 | 5,000 | 1,602.50 |
| 2017-10-16 | 3,195 | 3,200 | 3,175 | 3,190 | 5,100 | 1,595 |
| 2017-10-13 | 3,175 | 3,175 | 3,155 | 3,170 | 5,200 | 1,585 |
| 2017-10-12 | 3,145 | 3,160 | 3,145 | 3,160 | 1,900 | 1,580 |
| 2017-10-11 | 3,165 | 3,165 | 3,130 | 3,140 | 4,500 | 1,570 |
| 2017-10-10 | 3,175 | 3,175 | 3,145 | 3,165 | 2,400 | 1,582.50 |
| 2017-10-06 | 3,180 | 3,180 | 3,150 | 3,150 | 1,900 | 1,575 |
| 2017-10-05 | 3,150 | 3,175 | 3,150 | 3,155 | 1,500 | 1,577.50 |
| 2017-10-04 | 3,160 | 3,160 | 3,130 | 3,150 | 6,100 | 1,575 |
| 2017-10-03 | 3,200 | 3,200 | 3,180 | 3,190 | 2,900 | 1,595 |
| 2017-10-02 | 3,200 | 3,200 | 3,130 | 3,190 | 4,500 | 1,595 |
| 2017-09-29 | 3,190 | 3,190 | 3,120 | 3,155 | 3,400 | 1,577.50 |
| 2017-09-28 | 3,100 | 3,230 | 3,100 | 3,190 | 7,400 | 1,595 |
| 2017-09-27 | 3,095 | 3,095 | 3,080 | 3,095 | 2,000 | 1,547.50 |
| 2017-09-26 | 3,075 | 3,115 | 3,075 | 3,105 | 10,500 | 1,552.50 |
| 2017-09-25 | 3,140 | 3,150 | 3,065 | 3,120 | 5,700 | 1,560 |
| 2017-09-22 | 3,095 | 3,125 | 3,005 | 3,005 | 8,700 | 1,502.50 |
| 2017-09-21 | 2,980 | 3,050 | 2,980 | 3,020 | 5,100 | 1,510 |
| 2017-09-20 | 2,948 | 2,969 | 2,948 | 2,969 | 4,600 | 1,484.50 |
| 2017-09-19 | 2,940 | 2,950 | 2,940 | 2,944 | 5,500 | 1,472 |
| 2017-09-15 | 2,923 | 2,937 | 2,914 | 2,937 | 3,900 | 1,468.50 |
| 2017-09-14 | 2,926 | 2,926 | 2,900 | 2,923 | 3,100 | 1,461.50 |
| 2017-09-13 | 2,929 | 2,929 | 2,915 | 2,921 | 3,100 | 1,460.50 |
| 2017-09-12 | 2,920 | 2,929 | 2,916 | 2,929 | 2,300 | 1,464.50 |
| 2017-09-11 | 2,929 | 2,930 | 2,901 | 2,912 | 3,100 | 1,456 |
| 2017-09-08 | 2,890 | 2,914 | 2,890 | 2,908 | 4,000 | 1,454 |
| 2017-09-07 | 2,900 | 2,902 | 2,877 | 2,894 | 2,700 | 1,447 |
| 2017-09-06 | 2,859 | 2,901 | 2,852 | 2,896 | 6,100 | 1,448 |
| 2017-09-05 | 2,920 | 2,920 | 2,865 | 2,865 | 3,200 | 1,432.50 |
| 2017-09-04 | 2,915 | 2,940 | 2,915 | 2,924 | 4,500 | 1,462 |
| 2017-09-01 | 2,933 | 2,939 | 2,917 | 2,933 | 4,400 | 1,466.50 |
| 2017-08-31 | 2,940 | 2,950 | 2,897 | 2,933 | 7,600 | 1,466.50 |
| 2017-08-30 | 2,938 | 2,942 | 2,906 | 2,942 | 5,000 | 1,471 |
| 2017-08-29 | 2,937 | 2,937 | 2,896 | 2,908 | 3,600 | 1,454 |
| 2017-08-28 | 2,918 | 2,940 | 2,918 | 2,940 | 3,400 | 1,470 |
| 2017-08-25 | 2,940 | 2,946 | 2,930 | 2,932 | 3,600 | 1,466 |
| 2017-08-24 | 2,902 | 2,936 | 2,902 | 2,930 | 3,300 | 1,465 |
| 2017-08-23 | 2,945 | 2,945 | 2,900 | 2,900 | 4,000 | 1,450 |
| 2017-08-22 | 2,910 | 2,916 | 2,851 | 2,895 | 4,300 | 1,447.50 |
| 2017-08-21 | 2,898 | 2,929 | 2,892 | 2,913 | 5,500 | 1,456.50 |
| 2017-08-18 | 2,905 | 2,941 | 2,880 | 2,895 | 7,500 | 1,447.50 |
| 2017-08-17 | 2,943 | 2,943 | 2,901 | 2,935 | 4,100 | 1,467.50 |
| 2017-08-16 | 2,941 | 2,941 | 2,905 | 2,924 | 3,800 | 1,462 |
| 2017-08-15 | 2,893 | 2,928 | 2,886 | 2,918 | 6,700 | 1,459 |
| 2017-08-14 | 2,879 | 2,892 | 2,840 | 2,857 | 8,100 | 1,428.50 |
| 2017-08-10 | 2,889 | 2,889 | 2,858 | 2,879 | 4,100 | 1,439.50 |
| 2017-08-09 | 2,875 | 2,875 | 2,857 | 2,863 | 4,000 | 1,431.50 |
| 2017-08-08 | 2,830 | 2,879 | 2,790 | 2,875 | 7,300 | 1,437.50 |
| 2017-08-07 | 2,930 | 2,945 | 2,758 | 2,840 | 19,200 | 1,420 |
| 2017-08-04 | 2,910 | 2,926 | 2,886 | 2,922 | 3,500 | 1,461 |
| 2017-08-03 | 2,910 | 2,910 | 2,900 | 2,907 | 5,500 | 1,453.50 |
| 2017-08-02 | 2,935 | 2,935 | 2,909 | 2,911 | 6,400 | 1,455.50 |
| 2017-08-01 | 2,942 | 2,942 | 2,882 | 2,909 | 5,000 | 1,454.50 |
| 2017-07-31 | 2,939 | 2,948 | 2,881 | 2,923 | 8,700 | 1,461.50 |
| 2017-07-28 | 2,922 | 2,922 | 2,882 | 2,910 | 5,500 | 1,455 |
| 2017-07-27 | 2,950 | 2,950 | 2,922 | 2,922 | 9,200 | 1,461 |
| 2017-07-26 | 2,950 | 2,980 | 2,896 | 2,928 | 8,200 | 1,464 |
| 2017-07-25 | 2,890 | 2,916 | 2,864 | 2,906 | 8,900 | 1,453 |
| 2017-07-24 | 2,891 | 2,900 | 2,832 | 2,896 | 24,100 | 1,448 |
| 2017-07-21 | 2,860 | 2,940 | 2,812 | 2,919 | 26,200 | 1,459.50 |
| 2017-07-20 | 2,884 | 2,895 | 2,808 | 2,827 | 15,000 | 1,413.50 |
| 2017-07-19 | 2,750 | 2,900 | 2,750 | 2,834 | 29,300 | 1,417 |
| 2017-07-18 | 2,710 | 2,720 | 2,704 | 2,711 | 4,000 | 1,355.50 |
| 2017-07-14 | 2,720 | 2,720 | 2,690 | 2,695 | 3,000 | 1,347.50 |
| 2017-07-13 | 2,697 | 2,697 | 2,662 | 2,672 | 1,400 | 1,336 |
| 2017-07-12 | 2,664 | 2,677 | 2,660 | 2,670 | 1,400 | 1,335 |
| 2017-07-11 | 2,641 | 2,669 | 2,641 | 2,653 | 4,900 | 1,326.50 |
| 2017-07-10 | 2,643 | 2,674 | 2,643 | 2,655 | 2,300 | 1,327.50 |
| 2017-07-07 | 2,672 | 2,692 | 2,643 | 2,643 | 7,400 | 1,321.50 |
| 2017-07-06 | 2,667 | 2,694 | 2,667 | 2,690 | 3,800 | 1,345 |
| 2017-07-05 | 2,665 | 2,699 | 2,655 | 2,684 | 4,900 | 1,342 |
| 2017-07-04 | 2,676 | 2,700 | 2,676 | 2,693 | 6,000 | 1,346.50 |
| 2017-07-03 | 2,700 | 2,700 | 2,671 | 2,676 | 5,200 | 1,338 |
| 2017-06-30 | 2,663 | 2,663 | 2,613 | 2,654 | 5,300 | 1,327 |
| 2017-06-29 | 2,660 | 2,660 | 2,648 | 2,651 | 1,900 | 1,325.50 |
| 2017-06-28 | 2,670 | 2,670 | 2,645 | 2,656 | 2,800 | 1,328 |
| 2017-06-27 | 2,672 | 2,684 | 2,646 | 2,664 | 5,900 | 1,332 |
| 2017-06-26 | 2,652 | 2,666 | 2,640 | 2,651 | 4,800 | 1,325.50 |
| 2017-06-23 | 2,629 | 2,655 | 2,629 | 2,644 | 2,100 | 1,322 |
| 2017-06-22 | 2,636 | 2,640 | 2,630 | 2,640 | 2,200 | 1,320 |
| 2017-06-21 | 2,626 | 2,650 | 2,625 | 2,633 | 2,600 | 1,316.50 |
| 2017-06-20 | 2,602 | 2,638 | 2,602 | 2,626 | 4,100 | 1,313 |
| 2017-06-19 | 2,610 | 2,614 | 2,596 | 2,602 | 3,800 | 1,301 |
| 2017-06-16 | 2,607 | 2,607 | 2,576 | 2,602 | 5,200 | 1,301 |
| 2017-06-15 | 2,610 | 2,617 | 2,589 | 2,590 | 3,000 | 1,295 |
| 2017-06-14 | 2,603 | 2,625 | 2,602 | 2,610 | 2,600 | 1,305 |
| 2017-06-13 | 2,583 | 2,643 | 2,583 | 2,609 | 4,800 | 1,304.50 |
| 2017-06-12 | 2,589 | 2,633 | 2,589 | 2,616 | 1,300 | 1,308 |
| 2017-06-09 | 2,575 | 2,622 | 2,575 | 2,614 | 6,300 | 1,307 |
| 2017-06-08 | 2,629 | 2,649 | 2,602 | 2,610 | 7,400 | 1,305 |
| 2017-06-07 | 2,645 | 2,650 | 2,611 | 2,641 | 6,500 | 1,320.50 |
| 2017-06-06 | 2,641 | 2,667 | 2,641 | 2,645 | 4,800 | 1,322.50 |
| 2017-06-05 | 2,663 | 2,694 | 2,652 | 2,668 | 2,700 | 1,334 |
| 2017-06-02 | 2,655 | 2,669 | 2,639 | 2,668 | 4,300 | 1,334 |
| 2017-06-01 | 2,670 | 2,670 | 2,606 | 2,639 | 4,000 | 1,319.50 |
| 2017-05-31 | 2,700 | 2,700 | 2,628 | 2,628 | 6,200 | 1,314 |
| 2017-05-30 | 2,675 | 2,675 | 2,636 | 2,650 | 2,700 | 1,325 |
| 2017-05-29 | 2,674 | 2,678 | 2,674 | 2,675 | 1,000 | 1,337.50 |
| 2017-05-26 | 2,723 | 2,723 | 2,680 | 2,681 | 4,600 | 1,340.50 |
| 2017-05-25 | 2,719 | 2,725 | 2,682 | 2,723 | 5,100 | 1,361.50 |
| 2017-05-24 | 2,683 | 2,715 | 2,683 | 2,714 | 3,500 | 1,357 |
| 2017-05-23 | 2,676 | 2,682 | 2,625 | 2,669 | 3,600 | 1,334.50 |
| 2017-05-22 | 2,670 | 2,681 | 2,665 | 2,675 | 1,400 | 1,337.50 |
| 2017-05-19 | 2,670 | 2,672 | 2,652 | 2,672 | 2,600 | 1,336 |
| 2017-05-18 | 2,653 | 2,674 | 2,625 | 2,674 | 4,400 | 1,337 |
| 2017-05-17 | 2,708 | 2,712 | 2,686 | 2,710 | 3,700 | 1,355 |
| 2017-05-16 | 2,680 | 2,708 | 2,676 | 2,708 | 3,200 | 1,354 |
| 2017-05-15 | 2,700 | 2,700 | 2,669 | 2,688 | 3,500 | 1,344 |
| 2017-05-12 | 2,698 | 2,712 | 2,620 | 2,703 | 9,200 | 1,351.50 |
| 2017-05-11 | 2,673 | 2,700 | 2,658 | 2,698 | 4,600 | 1,349 |
| 2017-05-10 | 2,669 | 2,679 | 2,664 | 2,673 | 6,400 | 1,336.50 |
| 2017-05-09 | 2,649 | 2,676 | 2,625 | 2,669 | 8,800 | 1,334.50 |
| 2017-05-08 | 2,588 | 2,649 | 2,581 | 2,649 | 13,500 | 1,324.50 |
| 2017-05-02 | 2,570 | 2,590 | 2,559 | 2,575 | 5,700 | 1,287.50 |
| 2017-05-01 | 2,551 | 2,567 | 2,550 | 2,567 | 2,300 | 1,283.50 |
| 2017-04-28 | 2,567 | 2,569 | 2,522 | 2,553 | 4,300 | 1,276.50 |
| 2017-04-27 | 2,500 | 2,570 | 2,490 | 2,569 | 20,600 | 1,284.50 |
| 2017-04-26 | 2,490 | 2,499 | 2,486 | 2,490 | 2,200 | 1,245 |
| 2017-04-25 | 2,472 | 2,490 | 2,466 | 2,478 | 7,700 | 1,239 |
| 2017-04-24 | 2,430 | 2,453 | 2,400 | 2,453 | 3,800 | 1,226.50 |
| 2017-04-21 | 2,409 | 2,435 | 2,409 | 2,428 | 4,000 | 1,214 |
| 2017-04-20 | 2,400 | 2,423 | 2,400 | 2,407 | 2,600 | 1,203.50 |
| 2017-04-19 | 2,400 | 2,458 | 2,400 | 2,400 | 6,500 | 1,200 |
| 2017-04-18 | 2,415 | 2,431 | 2,415 | 2,422 | 5,900 | 1,211 |
| 2017-04-17 | 2,400 | 2,412 | 2,395 | 2,407 | 4,300 | 1,203.50 |
| 2017-04-14 | 2,401 | 2,406 | 2,386 | 2,400 | 15,100 | 1,200 |
| 2017-04-13 | 2,411 | 2,413 | 2,385 | 2,406 | 5,200 | 1,203 |
| 2017-04-12 | 2,480 | 2,480 | 2,420 | 2,437 | 8,300 | 1,218.50 |
| 2017-04-11 | 2,485 | 2,500 | 2,485 | 2,485 | 6,700 | 1,242.50 |
| 2017-04-10 | 2,486 | 2,529 | 2,486 | 2,486 | 5,000 | 1,243 |
| 2017-04-07 | 2,501 | 2,510 | 2,466 | 2,484 | 5,700 | 1,242 |
| 2017-04-06 | 2,540 | 2,565 | 2,480 | 2,496 | 16,600 | 1,248 |
| 2017-04-05 | 2,523 | 2,523 | 2,440 | 2,473 | 7,000 | 1,236.50 |
| 2017-04-04 | 2,562 | 2,562 | 2,546 | 2,552 | 4,000 | 1,276 |
| 2017-04-03 | 2,550 | 2,572 | 2,541 | 2,550 | 4,600 | 1,275 |
| 2017-03-31 | 2,578 | 2,580 | 2,540 | 2,540 | 6,500 | 1,270 |
| 2017-03-30 | 2,596 | 2,596 | 2,560 | 2,560 | 3,200 | 1,280 |
| 2017-03-29 | 2,583 | 2,599 | 2,570 | 2,599 | 4,000 | 1,299.50 |
| 2017-03-28 | 2,563 | 2,594 | 2,555 | 2,594 | 6,500 | 1,297 |
| 2017-03-27 | 2,562 | 2,569 | 2,557 | 2,563 | 3,100 | 1,281.50 |
| 2017-03-24 | 2,573 | 2,584 | 2,553 | 2,561 | 1,800 | 1,280.50 |
| 2017-03-23 | 2,553 | 2,571 | 2,552 | 2,556 | 2,900 | 1,278 |
| 2017-03-22 | 2,572 | 2,581 | 2,555 | 2,555 | 3,500 | 1,277.50 |
| 2017-03-21 | 2,575 | 2,595 | 2,575 | 2,592 | 2,000 | 1,296 |
| 2017-03-17 | 2,571 | 2,575 | 2,567 | 2,568 | 2,700 | 1,284 |
| 2017-03-16 | 2,570 | 2,580 | 2,570 | 2,578 | 4,300 | 1,289 |
| 2017-03-15 | 2,596 | 2,596 | 2,577 | 2,585 | 2,100 | 1,292.50 |
| 2017-03-14 | 2,581 | 2,596 | 2,581 | 2,596 | 2,800 | 1,298 |
| 2017-03-13 | 2,570 | 2,599 | 2,570 | 2,581 | 5,600 | 1,290.50 |
| 2017-03-10 | 2,594 | 2,595 | 2,556 | 2,570 | 9,000 | 1,285 |
| 2017-03-09 | 2,552 | 2,570 | 2,550 | 2,555 | 5,300 | 1,277.50 |
| 2017-03-08 | 2,540 | 2,540 | 2,525 | 2,540 | 2,800 | 1,270 |
| 2017-03-07 | 2,540 | 2,541 | 2,525 | 2,528 | 2,500 | 1,264 |
| 2017-03-06 | 2,558 | 2,558 | 2,520 | 2,544 | 3,000 | 1,272 |
| 2017-03-03 | 2,550 | 2,595 | 2,524 | 2,570 | 5,600 | 1,285 |
| 2017-03-02 | 2,578 | 2,578 | 2,550 | 2,555 | 3,300 | 1,277.50 |
| 2017-03-01 | 2,596 | 2,596 | 2,555 | 2,560 | 4,500 | 1,280 |
| 2017-02-28 | 2,553 | 2,586 | 2,553 | 2,573 | 2,800 | 1,286.50 |
| 2017-02-27 | 2,570 | 2,589 | 2,550 | 2,552 | 4,600 | 1,276 |
| 2017-02-24 | 2,600 | 2,600 | 2,532 | 2,570 | 4,800 | 1,285 |
| 2017-02-23 | 2,620 | 2,620 | 2,559 | 2,597 | 4,500 | 1,298.50 |
| 2017-02-22 | 2,565 | 2,620 | 2,565 | 2,585 | 11,900 | 1,292.50 |
| 2017-02-21 | 2,519 | 2,550 | 2,519 | 2,550 | 3,400 | 1,275 |
| 2017-02-20 | 2,530 | 2,541 | 2,515 | 2,528 | 1,800 | 1,264 |
| 2017-02-17 | 2,545 | 2,545 | 2,520 | 2,541 | 5,100 | 1,270.50 |
| 2017-02-16 | 2,520 | 2,549 | 2,507 | 2,546 | 9,000 | 1,273 |
| 2017-02-15 | 2,519 | 2,525 | 2,510 | 2,519 | 7,500 | 1,259.50 |
| 2017-02-14 | 2,479 | 2,509 | 2,479 | 2,496 | 6,700 | 1,248 |
| 2017-02-13 | 2,453 | 2,500 | 2,439 | 2,481 | 5,800 | 1,240.50 |
| 2017-02-10 | 2,438 | 2,475 | 2,433 | 2,458 | 6,100 | 1,229 |
| 2017-02-09 | 2,440 | 2,440 | 2,431 | 2,438 | 1,200 | 1,219 |
| 2017-02-08 | 2,432 | 2,443 | 2,430 | 2,443 | 3,200 | 1,221.50 |
| 2017-02-07 | 2,430 | 2,453 | 2,430 | 2,436 | 6,200 | 1,218 |
| 2017-02-06 | 2,456 | 2,459 | 2,431 | 2,445 | 4,500 | 1,222.50 |
| 2017-02-03 | 2,449 | 2,476 | 2,445 | 2,456 | 7,200 | 1,228 |
| 2017-02-02 | 2,450 | 2,450 | 2,440 | 2,448 | 4,100 | 1,224 |
| 2017-02-01 | 2,450 | 2,453 | 2,433 | 2,450 | 10,100 | 1,225 |
| 2017-01-31 | 2,450 | 2,510 | 2,426 | 2,492 | 23,300 | 1,246 |
| 2017-01-30 | 2,482 | 2,500 | 2,482 | 2,492 | 5,100 | 1,246 |
| 2017-01-27 | 2,505 | 2,518 | 2,494 | 2,516 | 12,600 | 1,258 |
| 2017-01-26 | 2,430 | 2,500 | 2,421 | 2,494 | 18,600 | 1,247 |
| 2017-01-25 | 2,421 | 2,440 | 2,420 | 2,420 | 10,800 | 1,210 |
| 2017-01-24 | 2,449 | 2,449 | 2,415 | 2,419 | 7,100 | 1,209.50 |
| 2017-01-23 | 2,417 | 2,424 | 2,415 | 2,415 | 8,600 | 1,207.50 |
| 2017-01-20 | 2,416 | 2,436 | 2,415 | 2,421 | 14,000 | 1,210.50 |
| 2017-01-19 | 2,412 | 2,417 | 2,405 | 2,417 | 7,700 | 1,208.50 |
| 2017-01-18 | 2,409 | 2,412 | 2,360 | 2,412 | 12,300 | 1,206 |
| 2017-01-17 | 2,417 | 2,417 | 2,400 | 2,408 | 5,600 | 1,204 |
| 2017-01-16 | 2,406 | 2,413 | 2,405 | 2,406 | 3,700 | 1,203 |
| 2017-01-13 | 2,405 | 2,415 | 2,405 | 2,406 | 7,000 | 1,203 |
| 2017-01-12 | 2,412 | 2,415 | 2,405 | 2,409 | 8,200 | 1,204.50 |
| 2017-01-11 | 2,406 | 2,412 | 2,405 | 2,408 | 8,300 | 1,204 |
| 2017-01-10 | 2,409 | 2,415 | 2,406 | 2,406 | 11,700 | 1,203 |
| 2017-01-06 | 2,400 | 2,411 | 2,400 | 2,408 | 15,800 | 1,204 |
| 2017-01-05 | 2,417 | 2,418 | 2,403 | 2,409 | 8,200 | 1,204.50 |
| 2017-01-04 | 2,385 | 2,418 | 2,370 | 2,410 | 13,800 | 1,205 |
分割・併合履歴 ： [2020-03-30]1株→2株
