7475 アルビス(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 | 4,035 | 4,065 | 4,010 | 4,040 | 10,000 | 4,040 |
| 2017-12-28 | 4,025 | 4,075 | 4,015 | 4,070 | 13,200 | 4,070 |
| 2017-12-27 | 4,040 | 4,060 | 4,020 | 4,050 | 6,200 | 4,050 |
| 2017-12-26 | 4,060 | 4,070 | 4,020 | 4,035 | 6,600 | 4,035 |
| 2017-12-25 | 4,075 | 4,075 | 4,025 | 4,065 | 12,400 | 4,065 |
| 2017-12-22 | 4,025 | 4,040 | 4,010 | 4,020 | 8,400 | 4,020 |
| 2017-12-21 | 4,020 | 4,040 | 4,000 | 4,035 | 9,400 | 4,035 |
| 2017-12-20 | 4,040 | 4,040 | 4,000 | 4,025 | 16,300 | 4,025 |
| 2017-12-19 | 4,085 | 4,090 | 4,040 | 4,055 | 16,200 | 4,055 |
| 2017-12-18 | 4,115 | 4,135 | 4,085 | 4,095 | 13,100 | 4,095 |
| 2017-12-15 | 4,130 | 4,150 | 4,095 | 4,125 | 18,500 | 4,125 |
| 2017-12-14 | 4,150 | 4,155 | 4,130 | 4,140 | 8,900 | 4,140 |
| 2017-12-13 | 4,200 | 4,200 | 4,140 | 4,160 | 9,400 | 4,160 |
| 2017-12-12 | 4,155 | 4,195 | 4,130 | 4,185 | 11,000 | 4,185 |
| 2017-12-11 | 4,175 | 4,180 | 4,130 | 4,180 | 7,100 | 4,180 |
| 2017-12-08 | 4,085 | 4,180 | 4,085 | 4,175 | 18,200 | 4,175 |
| 2017-12-07 | 4,140 | 4,220 | 4,135 | 4,145 | 11,300 | 4,145 |
| 2017-12-06 | 4,205 | 4,205 | 4,080 | 4,170 | 36,700 | 4,170 |
| 2017-12-05 | 4,220 | 4,235 | 4,150 | 4,220 | 14,200 | 4,220 |
| 2017-12-04 | 4,270 | 4,350 | 4,230 | 4,240 | 12,200 | 4,240 |
| 2017-12-01 | 4,340 | 4,350 | 4,260 | 4,270 | 16,600 | 4,270 |
| 2017-11-30 | 4,275 | 4,425 | 4,250 | 4,300 | 39,000 | 4,300 |
| 2017-11-29 | 4,190 | 4,255 | 4,180 | 4,255 | 12,000 | 4,255 |
| 2017-11-28 | 4,225 | 4,250 | 4,180 | 4,195 | 9,100 | 4,195 |
| 2017-11-27 | 4,240 | 4,265 | 4,185 | 4,185 | 11,800 | 4,185 |
| 2017-11-24 | 4,125 | 4,205 | 4,125 | 4,170 | 8,800 | 4,170 |
| 2017-11-22 | 4,210 | 4,240 | 4,155 | 4,155 | 14,700 | 4,155 |
| 2017-11-21 | 4,255 | 4,270 | 4,205 | 4,235 | 15,300 | 4,235 |
| 2017-11-20 | 4,200 | 4,270 | 4,200 | 4,240 | 8,200 | 4,240 |
| 2017-11-17 | 4,180 | 4,240 | 4,180 | 4,185 | 16,500 | 4,185 |
| 2017-11-16 | 4,140 | 4,210 | 4,070 | 4,175 | 20,300 | 4,175 |
| 2017-11-15 | 4,305 | 4,370 | 4,170 | 4,200 | 22,100 | 4,200 |
| 2017-11-13 | 4,425 | 4,445 | 4,380 | 4,425 | 11,900 | 4,425 |
| 2017-11-10 | 4,435 | 4,500 | 4,395 | 4,480 | 9,300 | 4,480 |
| 2017-11-09 | 4,600 | 4,630 | 4,485 | 4,535 | 13,500 | 4,535 |
| 2017-11-08 | 4,695 | 4,695 | 4,575 | 4,605 | 12,000 | 4,605 |
| 2017-11-07 | 4,680 | 4,750 | 4,545 | 4,675 | 34,100 | 4,675 |
| 2017-11-06 | 4,700 | 4,715 | 4,585 | 4,635 | 33,500 | 4,635 |
| 2017-11-02 | 4,575 | 4,680 | 4,550 | 4,675 | 51,000 | 4,675 |
| 2017-11-01 | 4,280 | 4,570 | 4,280 | 4,540 | 72,200 | 4,540 |
| 2017-10-31 | 4,065 | 4,230 | 4,060 | 4,225 | 24,200 | 4,225 |
| 2017-10-30 | 4,120 | 4,130 | 4,030 | 4,090 | 50,700 | 4,090 |
| 2017-10-27 | 4,080 | 4,110 | 4,050 | 4,105 | 21,900 | 4,105 |
| 2017-10-26 | 4,105 | 4,120 | 4,085 | 4,095 | 10,300 | 4,095 |
| 2017-10-25 | 4,210 | 4,210 | 4,120 | 4,125 | 14,100 | 4,125 |
| 2017-10-24 | 4,200 | 4,225 | 4,195 | 4,225 | 7,500 | 4,225 |
| 2017-10-23 | 4,155 | 4,205 | 4,155 | 4,200 | 10,900 | 4,200 |
| 2017-10-20 | 4,145 | 4,165 | 4,125 | 4,155 | 11,000 | 4,155 |
| 2017-10-19 | 4,135 | 4,185 | 4,135 | 4,155 | 13,600 | 4,155 |
| 2017-10-18 | 4,170 | 4,190 | 4,150 | 4,180 | 12,100 | 4,180 |
| 2017-10-17 | 4,270 | 4,270 | 4,165 | 4,195 | 16,100 | 4,195 |
| 2017-10-16 | 4,215 | 4,275 | 4,215 | 4,260 | 14,100 | 4,260 |
| 2017-10-13 | 4,220 | 4,260 | 4,205 | 4,240 | 14,700 | 4,240 |
| 2017-10-12 | 4,230 | 4,255 | 4,205 | 4,225 | 7,500 | 4,225 |
| 2017-10-11 | 4,295 | 4,295 | 4,215 | 4,230 | 12,500 | 4,230 |
| 2017-10-10 | 4,210 | 4,295 | 4,200 | 4,280 | 18,700 | 4,280 |
| 2017-10-06 | 4,215 | 4,245 | 4,150 | 4,175 | 18,500 | 4,175 |
| 2017-10-05 | 4,310 | 4,330 | 4,245 | 4,245 | 9,800 | 4,245 |
| 2017-10-04 | 4,375 | 4,375 | 4,280 | 4,325 | 11,100 | 4,325 |
| 2017-10-03 | 4,400 | 4,410 | 4,335 | 4,375 | 9,900 | 4,375 |
| 2017-10-02 | 4,435 | 4,450 | 4,370 | 4,450 | 11,800 | 4,450 |
| 2017-09-29 | 4,355 | 4,435 | 4,350 | 4,395 | 14,000 | 4,395 |
| 2017-09-28 | 4,385 | 4,385 | 4,305 | 4,330 | 13,200 | 4,330 |
| 2017-09-27 | 4,485 | 4,525 | 4,380 | 4,385 | 37,500 | 4,385 |
| 2017-09-26 | 4,305 | 4,605 | 4,305 | 4,565 | 71,200 | 4,565 |
| 2017-09-25 | 4,340 | 4,340 | 4,295 | 4,325 | 16,000 | 4,325 |
| 2017-09-22 | 4,335 | 4,340 | 4,270 | 4,305 | 17,800 | 4,305 |
| 2017-09-21 | 4,285 | 4,420 | 4,285 | 4,335 | 25,000 | 4,335 |
| 2017-09-20 | 4,225 | 4,295 | 4,205 | 4,280 | 16,600 | 4,280 |
| 2017-09-19 | 4,310 | 4,310 | 4,180 | 4,245 | 27,900 | 4,245 |
| 2017-09-15 | 4,100 | 4,345 | 4,070 | 4,250 | 57,800 | 4,250 |
| 2017-09-14 | 4,050 | 4,070 | 4,015 | 4,045 | 18,200 | 4,045 |
| 2017-09-13 | 4,080 | 4,095 | 4,055 | 4,065 | 8,900 | 4,065 |
| 2017-09-12 | 4,115 | 4,140 | 4,080 | 4,080 | 14,500 | 4,080 |
| 2017-09-11 | 4,055 | 4,160 | 4,055 | 4,075 | 12,300 | 4,075 |
| 2017-09-08 | 4,065 | 4,120 | 4,045 | 4,055 | 12,600 | 4,055 |
| 2017-09-07 | 4,050 | 4,095 | 4,035 | 4,070 | 11,400 | 4,070 |
| 2017-09-06 | 4,020 | 4,070 | 3,960 | 4,045 | 22,800 | 4,045 |
| 2017-09-05 | 4,160 | 4,170 | 4,025 | 4,050 | 15,700 | 4,050 |
| 2017-09-04 | 4,230 | 4,250 | 4,135 | 4,170 | 12,400 | 4,170 |
| 2017-09-01 | 4,250 | 4,265 | 4,175 | 4,260 | 13,200 | 4,260 |
| 2017-08-31 | 4,220 | 4,265 | 4,210 | 4,230 | 16,900 | 4,230 |
| 2017-08-30 | 4,155 | 4,245 | 4,145 | 4,220 | 17,100 | 4,220 |
| 2017-08-29 | 4,200 | 4,205 | 4,140 | 4,155 | 18,100 | 4,155 |
| 2017-08-28 | 4,200 | 4,250 | 4,190 | 4,245 | 14,500 | 4,245 |
| 2017-08-25 | 4,310 | 4,330 | 4,215 | 4,215 | 10,300 | 4,215 |
| 2017-08-24 | 4,195 | 4,360 | 4,195 | 4,290 | 21,700 | 4,290 |
| 2017-08-23 | 4,245 | 4,270 | 4,160 | 4,205 | 24,100 | 4,205 |
| 2017-08-22 | 4,260 | 4,295 | 4,230 | 4,245 | 12,400 | 4,245 |
| 2017-08-21 | 4,325 | 4,345 | 4,225 | 4,260 | 18,800 | 4,260 |
| 2017-08-18 | 4,400 | 4,420 | 4,320 | 4,335 | 17,000 | 4,335 |
| 2017-08-17 | 4,405 | 4,510 | 4,405 | 4,440 | 13,400 | 4,440 |
| 2017-08-16 | 4,495 | 4,495 | 4,380 | 4,405 | 23,300 | 4,405 |
| 2017-08-15 | 4,510 | 4,520 | 4,405 | 4,480 | 27,700 | 4,480 |
| 2017-08-14 | 4,380 | 4,565 | 4,365 | 4,525 | 27,800 | 4,525 |
| 2017-08-10 | 4,415 | 4,455 | 4,400 | 4,445 | 9,200 | 4,445 |
| 2017-08-09 | 4,540 | 4,540 | 4,390 | 4,425 | 28,100 | 4,425 |
| 2017-08-08 | 4,570 | 4,600 | 4,525 | 4,585 | 11,800 | 4,585 |
| 2017-08-07 | 4,595 | 4,605 | 4,540 | 4,555 | 31,000 | 4,555 |
| 2017-08-04 | 4,495 | 4,525 | 4,465 | 4,525 | 12,400 | 4,525 |
| 2017-08-03 | 4,645 | 4,660 | 4,420 | 4,485 | 41,500 | 4,485 |
| 2017-08-02 | 4,690 | 4,690 | 4,620 | 4,650 | 7,100 | 4,650 |
| 2017-08-01 | 4,650 | 4,680 | 4,555 | 4,620 | 13,800 | 4,620 |
| 2017-07-31 | 4,455 | 4,640 | 4,350 | 4,605 | 97,700 | 4,605 |
| 2017-07-28 | 4,660 | 4,770 | 4,520 | 4,595 | 79,200 | 4,595 |
| 2017-07-27 | 4,710 | 4,730 | 4,630 | 4,660 | 25,700 | 4,660 |
| 2017-07-26 | 4,810 | 4,810 | 4,635 | 4,660 | 28,800 | 4,660 |
| 2017-07-25 | 4,875 | 4,875 | 4,790 | 4,810 | 10,500 | 4,810 |
| 2017-07-24 | 4,775 | 4,900 | 4,735 | 4,860 | 27,700 | 4,860 |
| 2017-07-21 | 4,745 | 4,815 | 4,735 | 4,775 | 21,400 | 4,775 |
| 2017-07-20 | 4,745 | 4,780 | 4,710 | 4,725 | 10,400 | 4,725 |
| 2017-07-19 | 4,685 | 4,785 | 4,645 | 4,745 | 21,600 | 4,745 |
| 2017-07-18 | 4,720 | 4,720 | 4,610 | 4,620 | 19,500 | 4,620 |
| 2017-07-14 | 4,725 | 4,730 | 4,670 | 4,710 | 8,200 | 4,710 |
| 2017-07-13 | 4,720 | 4,745 | 4,610 | 4,665 | 52,400 | 4,665 |
| 2017-07-12 | 4,775 | 4,795 | 4,750 | 4,760 | 7,400 | 4,760 |
| 2017-07-11 | 4,715 | 4,790 | 4,715 | 4,775 | 14,100 | 4,775 |
| 2017-07-10 | 4,730 | 4,860 | 4,720 | 4,760 | 24,000 | 4,760 |
| 2017-07-07 | 4,600 | 4,785 | 4,420 | 4,700 | 102,200 | 4,700 |
| 2017-07-06 | 5,010 | 5,060 | 4,650 | 4,710 | 110,800 | 4,710 |
| 2017-07-05 | 5,090 | 5,140 | 5,000 | 5,110 | 17,500 | 5,110 |
| 2017-07-04 | 5,270 | 5,270 | 5,030 | 5,050 | 25,800 | 5,050 |
| 2017-07-03 | 5,070 | 5,230 | 5,060 | 5,210 | 20,800 | 5,210 |
| 2017-06-30 | 5,180 | 5,180 | 5,090 | 5,130 | 10,800 | 5,130 |
| 2017-06-29 | 5,060 | 5,220 | 5,020 | 5,210 | 23,500 | 5,210 |
| 2017-06-28 | 5,200 | 5,200 | 5,080 | 5,110 | 11,600 | 5,110 |
| 2017-06-27 | 5,270 | 5,280 | 5,180 | 5,200 | 13,000 | 5,200 |
| 2017-06-26 | 5,100 | 5,260 | 5,050 | 5,250 | 29,400 | 5,250 |
| 2017-06-23 | 5,110 | 5,130 | 5,000 | 5,030 | 18,300 | 5,030 |
| 2017-06-22 | 5,130 | 5,210 | 5,110 | 5,150 | 15,300 | 5,150 |
| 2017-06-21 | 5,210 | 5,240 | 5,120 | 5,120 | 23,400 | 5,120 |
| 2017-06-20 | 5,330 | 5,420 | 5,220 | 5,250 | 43,000 | 5,250 |
| 2017-06-19 | 5,180 | 5,350 | 5,180 | 5,320 | 32,000 | 5,320 |
| 2017-06-16 | 4,985 | 5,230 | 4,985 | 5,230 | 56,300 | 5,230 |
| 2017-06-15 | 4,960 | 5,020 | 4,875 | 4,920 | 59,600 | 4,920 |
| 2017-06-14 | 4,835 | 5,120 | 4,820 | 5,060 | 72,000 | 5,060 |
| 2017-06-13 | 4,775 | 4,840 | 4,750 | 4,765 | 14,300 | 4,765 |
| 2017-06-12 | 4,610 | 4,845 | 4,610 | 4,845 | 32,200 | 4,845 |
| 2017-06-09 | 4,680 | 4,775 | 4,595 | 4,605 | 27,000 | 4,605 |
| 2017-06-08 | 4,835 | 4,840 | 4,720 | 4,730 | 23,800 | 4,730 |
| 2017-06-07 | 4,845 | 4,890 | 4,775 | 4,885 | 18,900 | 4,885 |
| 2017-06-06 | 4,785 | 4,815 | 4,720 | 4,805 | 29,400 | 4,805 |
| 2017-06-05 | 4,645 | 4,865 | 4,640 | 4,790 | 42,600 | 4,790 |
| 2017-06-02 | 4,700 | 4,745 | 4,650 | 4,685 | 26,100 | 4,685 |
| 2017-06-01 | 4,715 | 4,715 | 4,660 | 4,685 | 13,600 | 4,685 |
| 2017-05-31 | 4,830 | 4,840 | 4,625 | 4,645 | 33,300 | 4,645 |
| 2017-05-30 | 4,625 | 4,915 | 4,550 | 4,890 | 56,200 | 4,890 |
| 2017-05-29 | 4,880 | 4,880 | 4,625 | 4,625 | 38,200 | 4,625 |
| 2017-05-26 | 4,775 | 4,890 | 4,740 | 4,880 | 32,600 | 4,880 |
| 2017-05-25 | 4,805 | 4,880 | 4,690 | 4,735 | 42,800 | 4,735 |
| 2017-05-24 | 4,465 | 4,790 | 4,450 | 4,765 | 46,200 | 4,765 |
| 2017-05-23 | 4,475 | 4,520 | 4,425 | 4,425 | 19,800 | 4,425 |
| 2017-05-22 | 4,420 | 4,480 | 4,345 | 4,470 | 27,000 | 4,470 |
| 2017-05-19 | 4,250 | 4,380 | 4,225 | 4,380 | 29,100 | 4,380 |
| 2017-05-18 | 4,085 | 4,230 | 4,085 | 4,210 | 17,600 | 4,210 |
| 2017-05-17 | 4,080 | 4,210 | 4,045 | 4,210 | 37,000 | 4,210 |
| 2017-05-16 | 4,200 | 4,220 | 4,085 | 4,095 | 32,200 | 4,095 |
| 2017-05-15 | 4,160 | 4,185 | 4,085 | 4,185 | 10,000 | 4,185 |
| 2017-05-12 | 4,200 | 4,200 | 4,105 | 4,135 | 15,500 | 4,135 |
| 2017-05-11 | 4,195 | 4,230 | 4,140 | 4,215 | 17,300 | 4,215 |
| 2017-05-10 | 4,150 | 4,230 | 4,095 | 4,160 | 27,100 | 4,160 |
| 2017-05-09 | 4,035 | 4,145 | 4,030 | 4,140 | 20,900 | 4,140 |
| 2017-05-08 | 3,900 | 4,095 | 3,900 | 4,090 | 43,200 | 4,090 |
| 2017-05-02 | 3,895 | 3,930 | 3,865 | 3,870 | 31,100 | 3,870 |
| 2017-05-01 | 3,720 | 3,900 | 3,700 | 3,885 | 39,500 | 3,885 |
| 2017-04-28 | 3,605 | 3,700 | 3,540 | 3,675 | 15,700 | 3,675 |
| 2017-04-27 | 3,585 | 3,610 | 3,575 | 3,600 | 10,500 | 3,600 |
| 2017-04-26 | 3,595 | 3,650 | 3,590 | 3,595 | 17,000 | 3,595 |
| 2017-04-25 | 3,575 | 3,600 | 3,555 | 3,595 | 10,100 | 3,595 |
| 2017-04-24 | 3,510 | 3,610 | 3,510 | 3,530 | 17,000 | 3,530 |
| 2017-04-21 | 3,585 | 3,725 | 3,520 | 3,565 | 60,300 | 3,565 |
| 2017-04-20 | 3,295 | 3,365 | 3,280 | 3,320 | 5,400 | 3,320 |
| 2017-04-19 | 3,255 | 3,365 | 3,255 | 3,280 | 6,100 | 3,280 |
| 2017-04-18 | 3,170 | 3,270 | 3,170 | 3,255 | 6,000 | 3,255 |
| 2017-04-17 | 3,195 | 3,195 | 3,050 | 3,170 | 6,400 | 3,170 |
| 2017-04-14 | 3,175 | 3,200 | 3,160 | 3,170 | 7,400 | 3,170 |
| 2017-04-13 | 3,235 | 3,270 | 3,190 | 3,215 | 10,000 | 3,215 |
| 2017-04-12 | 3,340 | 3,340 | 3,275 | 3,295 | 9,500 | 3,295 |
| 2017-04-11 | 3,340 | 3,405 | 3,340 | 3,350 | 5,400 | 3,350 |
| 2017-04-10 | 3,400 | 3,450 | 3,395 | 3,395 | 4,300 | 3,395 |
| 2017-04-07 | 3,350 | 3,475 | 3,350 | 3,420 | 15,800 | 3,420 |
| 2017-04-06 | 3,450 | 3,450 | 3,340 | 3,370 | 15,700 | 3,370 |
| 2017-04-05 | 3,375 | 3,465 | 3,375 | 3,395 | 6,100 | 3,395 |
| 2017-04-04 | 3,390 | 3,440 | 3,380 | 3,390 | 6,100 | 3,390 |
| 2017-04-03 | 3,405 | 3,465 | 3,400 | 3,420 | 7,900 | 3,420 |
| 2017-03-31 | 3,540 | 3,555 | 3,445 | 3,445 | 9,700 | 3,445 |
| 2017-03-30 | 3,555 | 3,555 | 3,470 | 3,515 | 4,800 | 3,515 |
| 2017-03-29 | 3,555 | 3,595 | 3,530 | 3,560 | 9,700 | 3,560 |
| 2017-03-28 | 3,555 | 3,555 | 3,520 | 3,555 | 12,500 | 3,555 |
| 2017-03-27 | 3,600 | 3,600 | 3,495 | 3,515 | 9,700 | 3,515 |
| 2017-03-24 | 3,530 | 3,530 | 3,490 | 3,520 | 4,300 | 3,520 |
| 2017-03-23 | 3,470 | 3,490 | 3,430 | 3,490 | 5,600 | 3,490 |
| 2017-03-22 | 3,500 | 3,530 | 3,465 | 3,465 | 7,700 | 3,465 |
| 2017-03-21 | 3,485 | 3,520 | 3,485 | 3,520 | 4,200 | 3,520 |
| 2017-03-17 | 3,515 | 3,530 | 3,490 | 3,515 | 5,500 | 3,515 |
| 2017-03-16 | 3,475 | 3,555 | 3,475 | 3,540 | 7,800 | 3,540 |
| 2017-03-15 | 3,540 | 3,540 | 3,515 | 3,515 | 3,000 | 3,515 |
| 2017-03-14 | 3,515 | 3,555 | 3,515 | 3,550 | 5,900 | 3,550 |
| 2017-03-13 | 3,535 | 3,570 | 3,535 | 3,540 | 6,800 | 3,540 |
| 2017-03-10 | 3,570 | 3,570 | 3,535 | 3,555 | 9,800 | 3,555 |
| 2017-03-09 | 3,535 | 3,555 | 3,505 | 3,525 | 4,900 | 3,525 |
| 2017-03-08 | 3,515 | 3,535 | 3,510 | 3,535 | 5,900 | 3,535 |
| 2017-03-07 | 3,520 | 3,545 | 3,515 | 3,545 | 6,500 | 3,545 |
| 2017-03-06 | 3,535 | 3,560 | 3,505 | 3,520 | 9,000 | 3,520 |
| 2017-03-03 | 3,550 | 3,575 | 3,505 | 3,570 | 12,000 | 3,570 |
| 2017-03-02 | 3,585 | 3,585 | 3,525 | 3,550 | 12,000 | 3,550 |
| 2017-03-01 | 3,515 | 3,575 | 3,500 | 3,555 | 11,800 | 3,555 |
| 2017-02-28 | 3,430 | 3,560 | 3,430 | 3,510 | 23,700 | 3,510 |
| 2017-02-27 | 3,450 | 3,500 | 3,370 | 3,430 | 19,600 | 3,430 |
| 2017-02-24 | 3,390 | 3,460 | 3,360 | 3,440 | 25,000 | 3,440 |
| 2017-02-23 | 3,345 | 3,405 | 3,345 | 3,395 | 15,000 | 3,395 |
| 2017-02-22 | 3,330 | 3,400 | 3,330 | 3,345 | 18,500 | 3,345 |
| 2017-02-21 | 3,230 | 3,320 | 3,230 | 3,310 | 16,700 | 3,310 |
| 2017-02-20 | 3,255 | 3,305 | 3,255 | 3,255 | 5,300 | 3,255 |
| 2017-02-17 | 3,205 | 3,260 | 3,205 | 3,255 | 6,200 | 3,255 |
| 2017-02-16 | 3,265 | 3,265 | 3,210 | 3,240 | 12,400 | 3,240 |
| 2017-02-15 | 3,265 | 3,300 | 3,260 | 3,265 | 8,000 | 3,265 |
| 2017-02-14 | 3,300 | 3,330 | 3,265 | 3,265 | 18,700 | 3,265 |
| 2017-02-13 | 3,300 | 3,305 | 3,285 | 3,295 | 16,900 | 3,295 |
| 2017-02-10 | 3,200 | 3,285 | 3,190 | 3,255 | 19,400 | 3,255 |
| 2017-02-09 | 3,170 | 3,220 | 3,165 | 3,170 | 11,200 | 3,170 |
| 2017-02-08 | 3,180 | 3,235 | 3,175 | 3,190 | 12,700 | 3,190 |
| 2017-02-07 | 3,050 | 3,175 | 3,025 | 3,160 | 27,800 | 3,160 |
| 2017-02-06 | 3,100 | 3,125 | 3,015 | 3,030 | 16,600 | 3,030 |
| 2017-02-03 | 3,050 | 3,150 | 3,050 | 3,060 | 12,500 | 3,060 |
| 2017-02-02 | 3,175 | 3,175 | 3,040 | 3,045 | 24,000 | 3,045 |
| 2017-02-01 | 3,140 | 3,180 | 3,125 | 3,150 | 20,200 | 3,150 |
| 2017-01-31 | 3,165 | 3,215 | 3,165 | 3,200 | 14,900 | 3,200 |
| 2017-01-30 | 3,200 | 3,215 | 3,165 | 3,185 | 12,200 | 3,185 |
| 2017-01-27 | 3,235 | 3,235 | 3,160 | 3,165 | 15,100 | 3,165 |
| 2017-01-26 | 3,230 | 3,235 | 3,145 | 3,165 | 20,900 | 3,165 |
| 2017-01-25 | 3,275 | 3,275 | 3,150 | 3,160 | 16,300 | 3,160 |
| 2017-01-24 | 3,225 | 3,290 | 3,120 | 3,160 | 29,000 | 3,160 |
| 2017-01-23 | 3,210 | 3,255 | 3,150 | 3,225 | 28,700 | 3,225 |
| 2017-01-20 | 3,175 | 3,300 | 3,115 | 3,240 | 47,600 | 3,240 |
| 2017-01-19 | 3,250 | 3,275 | 3,175 | 3,210 | 47,100 | 3,210 |
| 2017-01-18 | 3,455 | 3,470 | 3,225 | 3,245 | 125,100 | 3,245 |
| 2017-01-17 | 3,745 | 3,770 | 3,625 | 3,635 | 38,600 | 3,635 |
| 2017-01-16 | 3,800 | 3,860 | 3,730 | 3,740 | 31,600 | 3,740 |
| 2017-01-13 | 3,805 | 3,830 | 3,760 | 3,800 | 32,100 | 3,800 |
| 2017-01-12 | 3,850 | 3,885 | 3,760 | 3,805 | 62,200 | 3,805 |
| 2017-01-11 | 3,695 | 3,880 | 3,675 | 3,845 | 68,700 | 3,845 |
| 2017-01-10 | 3,610 | 3,710 | 3,600 | 3,670 | 43,400 | 3,670 |
| 2017-01-06 | 3,645 | 3,645 | 3,555 | 3,610 | 36,900 | 3,610 |
| 2017-01-05 | 3,505 | 3,730 | 3,505 | 3,655 | 72,700 | 3,655 |
| 2017-01-04 | 3,270 | 3,480 | 3,270 | 3,480 | 37,700 | 3,480 |
分割・併合履歴 ： [2014-07-29]1株→0.2株 [2006-05-26]1株→2株 [1996-03-26]1株→1.1株
