7476 アズワン(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 | 7,050 | 7,110 | 7,010 | 7,060 | 14,100 | 1,765 |
| 2017-12-28 | 7,040 | 7,110 | 7,030 | 7,050 | 15,300 | 1,762.50 |
| 2017-12-27 | 7,000 | 7,050 | 6,970 | 7,040 | 8,500 | 1,760 |
| 2017-12-26 | 7,020 | 7,060 | 6,990 | 7,000 | 16,800 | 1,750 |
| 2017-12-25 | 6,980 | 6,990 | 6,950 | 6,960 | 8,400 | 1,740 |
| 2017-12-22 | 6,950 | 7,020 | 6,930 | 6,980 | 27,100 | 1,745 |
| 2017-12-21 | 6,890 | 6,940 | 6,870 | 6,930 | 12,100 | 1,732.50 |
| 2017-12-20 | 6,740 | 6,970 | 6,720 | 6,900 | 24,400 | 1,725 |
| 2017-12-19 | 6,820 | 6,850 | 6,740 | 6,740 | 11,200 | 1,685 |
| 2017-12-18 | 6,830 | 6,870 | 6,770 | 6,820 | 11,800 | 1,705 |
| 2017-12-15 | 6,750 | 6,830 | 6,690 | 6,770 | 27,700 | 1,692.50 |
| 2017-12-14 | 6,820 | 6,870 | 6,770 | 6,780 | 20,800 | 1,695 |
| 2017-12-13 | 6,690 | 6,910 | 6,660 | 6,850 | 35,100 | 1,712.50 |
| 2017-12-12 | 6,690 | 6,690 | 6,620 | 6,640 | 14,000 | 1,660 |
| 2017-12-11 | 6,780 | 6,780 | 6,610 | 6,690 | 25,500 | 1,672.50 |
| 2017-12-08 | 6,510 | 6,790 | 6,510 | 6,790 | 64,000 | 1,697.50 |
| 2017-12-07 | 6,400 | 6,520 | 6,400 | 6,450 | 23,500 | 1,612.50 |
| 2017-12-06 | 6,370 | 6,470 | 6,310 | 6,400 | 28,000 | 1,600 |
| 2017-12-05 | 6,410 | 6,440 | 6,310 | 6,330 | 29,200 | 1,582.50 |
| 2017-12-04 | 6,520 | 6,580 | 6,410 | 6,410 | 20,700 | 1,602.50 |
| 2017-12-01 | 6,440 | 6,570 | 6,410 | 6,510 | 33,000 | 1,627.50 |
| 2017-11-30 | 6,300 | 6,460 | 6,250 | 6,440 | 28,300 | 1,610 |
| 2017-11-29 | 6,210 | 6,310 | 6,210 | 6,310 | 13,000 | 1,577.50 |
| 2017-11-28 | 6,260 | 6,280 | 6,210 | 6,210 | 12,400 | 1,552.50 |
| 2017-11-27 | 6,240 | 6,260 | 6,190 | 6,210 | 12,200 | 1,552.50 |
| 2017-11-24 | 6,230 | 6,240 | 6,220 | 6,240 | 11,200 | 1,560 |
| 2017-11-22 | 6,270 | 6,270 | 6,230 | 6,240 | 12,100 | 1,560 |
| 2017-11-21 | 6,300 | 6,320 | 6,270 | 6,290 | 11,200 | 1,572.50 |
| 2017-11-20 | 6,220 | 6,340 | 6,220 | 6,320 | 14,200 | 1,580 |
| 2017-11-17 | 6,330 | 6,410 | 6,250 | 6,290 | 40,600 | 1,572.50 |
| 2017-11-16 | 6,190 | 6,400 | 6,190 | 6,340 | 40,100 | 1,585 |
| 2017-11-15 | 6,290 | 6,290 | 6,180 | 6,210 | 47,200 | 1,552.50 |
| 2017-11-13 | 6,200 | 6,250 | 6,200 | 6,230 | 16,800 | 1,557.50 |
| 2017-11-10 | 6,200 | 6,260 | 6,190 | 6,220 | 27,000 | 1,555 |
| 2017-11-09 | 6,230 | 6,310 | 6,180 | 6,260 | 44,400 | 1,565 |
| 2017-11-08 | 6,220 | 6,260 | 6,180 | 6,240 | 30,400 | 1,560 |
| 2017-11-07 | 6,240 | 6,270 | 6,200 | 6,270 | 36,100 | 1,567.50 |
| 2017-11-06 | 6,260 | 6,280 | 6,220 | 6,240 | 32,500 | 1,560 |
| 2017-11-02 | 6,280 | 6,280 | 6,160 | 6,210 | 65,700 | 1,552.50 |
| 2017-11-01 | 6,170 | 6,340 | 6,110 | 6,280 | 80,200 | 1,570 |
| 2017-10-31 | 6,220 | 6,270 | 6,180 | 6,210 | 27,600 | 1,552.50 |
| 2017-10-30 | 6,200 | 6,250 | 6,180 | 6,220 | 50,100 | 1,555 |
| 2017-10-27 | 6,210 | 6,250 | 6,180 | 6,200 | 88,200 | 1,550 |
| 2017-10-26 | 6,100 | 6,220 | 6,100 | 6,200 | 157,600 | 1,550 |
| 2017-10-25 | 6,100 | 6,140 | 6,080 | 6,090 | 53,200 | 1,522.50 |
| 2017-10-24 | 6,010 | 6,060 | 5,980 | 6,000 | 36,000 | 1,500 |
| 2017-10-23 | 6,010 | 6,070 | 6,000 | 6,010 | 39,400 | 1,502.50 |
| 2017-10-20 | 5,940 | 6,010 | 5,920 | 5,940 | 39,800 | 1,485 |
| 2017-10-19 | 5,960 | 6,000 | 5,960 | 5,990 | 24,400 | 1,497.50 |
| 2017-10-18 | 6,080 | 6,080 | 5,980 | 5,990 | 27,800 | 1,497.50 |
| 2017-10-17 | 6,090 | 6,090 | 6,010 | 6,080 | 24,200 | 1,520 |
| 2017-10-16 | 6,140 | 6,180 | 6,060 | 6,090 | 45,800 | 1,522.50 |
| 2017-10-13 | 6,140 | 6,140 | 6,040 | 6,060 | 51,000 | 1,515 |
| 2017-10-12 | 6,170 | 6,180 | 6,130 | 6,160 | 22,000 | 1,540 |
| 2017-10-11 | 6,170 | 6,170 | 6,120 | 6,130 | 25,000 | 1,532.50 |
| 2017-10-10 | 6,140 | 6,170 | 6,100 | 6,170 | 33,100 | 1,542.50 |
| 2017-10-06 | 6,100 | 6,150 | 6,080 | 6,110 | 22,400 | 1,527.50 |
| 2017-10-05 | 6,100 | 6,120 | 6,070 | 6,100 | 25,100 | 1,525 |
| 2017-10-04 | 6,110 | 6,110 | 6,030 | 6,030 | 19,500 | 1,507.50 |
| 2017-10-03 | 6,140 | 6,140 | 6,100 | 6,110 | 14,500 | 1,527.50 |
| 2017-10-02 | 6,070 | 6,150 | 6,000 | 6,130 | 51,200 | 1,532.50 |
| 2017-09-29 | 5,990 | 6,070 | 5,920 | 5,990 | 46,700 | 1,497.50 |
| 2017-09-28 | 6,050 | 6,070 | 6,000 | 6,070 | 35,300 | 1,517.50 |
| 2017-09-27 | 6,080 | 6,130 | 6,000 | 6,090 | 34,700 | 1,522.50 |
| 2017-09-26 | 6,170 | 6,190 | 6,090 | 6,150 | 120,300 | 1,537.50 |
| 2017-09-25 | 6,200 | 6,260 | 6,120 | 6,170 | 86,000 | 1,542.50 |
| 2017-09-22 | 6,260 | 6,300 | 6,140 | 6,150 | 52,000 | 1,537.50 |
| 2017-09-21 | 6,460 | 6,480 | 6,300 | 6,320 | 57,300 | 1,580 |
| 2017-09-20 | 6,440 | 6,480 | 6,330 | 6,360 | 46,700 | 1,590 |
| 2017-09-19 | 6,300 | 6,390 | 6,260 | 6,390 | 32,700 | 1,597.50 |
| 2017-09-15 | 6,260 | 6,330 | 6,210 | 6,290 | 28,400 | 1,572.50 |
| 2017-09-14 | 6,340 | 6,370 | 6,230 | 6,260 | 36,300 | 1,565 |
| 2017-09-13 | 6,170 | 6,300 | 6,170 | 6,280 | 29,000 | 1,570 |
| 2017-09-12 | 6,100 | 6,130 | 6,050 | 6,130 | 26,100 | 1,532.50 |
| 2017-09-11 | 5,970 | 6,060 | 5,970 | 6,010 | 23,200 | 1,502.50 |
| 2017-09-08 | 5,900 | 6,000 | 5,900 | 5,960 | 44,400 | 1,490 |
| 2017-09-07 | 5,910 | 6,000 | 5,890 | 5,970 | 32,700 | 1,492.50 |
| 2017-09-06 | 5,830 | 5,920 | 5,830 | 5,900 | 34,400 | 1,475 |
| 2017-09-05 | 6,010 | 6,010 | 5,890 | 5,890 | 27,800 | 1,472.50 |
| 2017-09-04 | 6,090 | 6,090 | 5,960 | 5,970 | 33,800 | 1,492.50 |
| 2017-09-01 | 6,060 | 6,190 | 6,030 | 6,150 | 39,200 | 1,537.50 |
| 2017-08-31 | 5,830 | 6,050 | 5,830 | 6,030 | 38,900 | 1,507.50 |
| 2017-08-30 | 5,800 | 5,810 | 5,750 | 5,780 | 40,900 | 1,445 |
| 2017-08-29 | 5,710 | 5,770 | 5,710 | 5,760 | 38,500 | 1,440 |
| 2017-08-28 | 5,680 | 5,750 | 5,680 | 5,710 | 30,100 | 1,427.50 |
| 2017-08-25 | 5,680 | 5,700 | 5,630 | 5,640 | 23,900 | 1,410 |
| 2017-08-24 | 5,610 | 5,730 | 5,590 | 5,680 | 44,700 | 1,420 |
| 2017-08-23 | 5,670 | 5,670 | 5,550 | 5,560 | 39,100 | 1,390 |
| 2017-08-22 | 5,660 | 5,670 | 5,600 | 5,610 | 26,500 | 1,402.50 |
| 2017-08-21 | 5,640 | 5,670 | 5,630 | 5,650 | 21,800 | 1,412.50 |
| 2017-08-18 | 5,630 | 5,650 | 5,600 | 5,620 | 27,300 | 1,405 |
| 2017-08-17 | 5,630 | 5,660 | 5,610 | 5,650 | 24,200 | 1,412.50 |
| 2017-08-16 | 5,680 | 5,690 | 5,620 | 5,640 | 50,800 | 1,410 |
| 2017-08-15 | 5,760 | 5,760 | 5,630 | 5,680 | 38,800 | 1,420 |
| 2017-08-14 | 5,780 | 5,790 | 5,670 | 5,690 | 38,200 | 1,422.50 |
| 2017-08-10 | 5,830 | 5,830 | 5,790 | 5,830 | 39,000 | 1,457.50 |
| 2017-08-09 | 5,820 | 5,830 | 5,750 | 5,810 | 31,000 | 1,452.50 |
| 2017-08-08 | 5,810 | 5,840 | 5,770 | 5,820 | 20,900 | 1,455 |
| 2017-08-07 | 5,840 | 5,860 | 5,780 | 5,800 | 23,900 | 1,450 |
| 2017-08-04 | 5,730 | 5,810 | 5,680 | 5,810 | 42,300 | 1,452.50 |
| 2017-08-03 | 5,660 | 5,720 | 5,640 | 5,670 | 32,900 | 1,417.50 |
| 2017-08-02 | 5,550 | 5,600 | 5,510 | 5,560 | 22,000 | 1,390 |
| 2017-08-01 | 5,460 | 5,530 | 5,450 | 5,520 | 15,600 | 1,380 |
| 2017-07-31 | 5,580 | 5,580 | 5,510 | 5,510 | 11,300 | 1,377.50 |
| 2017-07-28 | 5,580 | 5,590 | 5,540 | 5,580 | 16,000 | 1,395 |
| 2017-07-27 | 5,570 | 5,630 | 5,530 | 5,560 | 14,500 | 1,390 |
| 2017-07-26 | 5,620 | 5,620 | 5,490 | 5,520 | 17,900 | 1,380 |
| 2017-07-25 | 5,640 | 5,640 | 5,540 | 5,570 | 19,100 | 1,392.50 |
| 2017-07-24 | 5,610 | 5,650 | 5,590 | 5,640 | 15,200 | 1,410 |
| 2017-07-21 | 5,650 | 5,650 | 5,600 | 5,650 | 13,600 | 1,412.50 |
| 2017-07-20 | 5,540 | 5,640 | 5,540 | 5,640 | 26,200 | 1,410 |
| 2017-07-19 | 5,470 | 5,550 | 5,470 | 5,540 | 23,000 | 1,385 |
| 2017-07-18 | 5,460 | 5,520 | 5,430 | 5,500 | 23,500 | 1,375 |
| 2017-07-14 | 5,410 | 5,440 | 5,410 | 5,420 | 18,700 | 1,355 |
| 2017-07-13 | 5,370 | 5,380 | 5,320 | 5,370 | 19,500 | 1,342.50 |
| 2017-07-12 | 5,350 | 5,360 | 5,300 | 5,320 | 15,300 | 1,330 |
| 2017-07-11 | 5,330 | 5,410 | 5,300 | 5,370 | 22,800 | 1,342.50 |
| 2017-07-10 | 5,330 | 5,370 | 5,320 | 5,340 | 12,600 | 1,335 |
| 2017-07-07 | 5,380 | 5,380 | 5,300 | 5,330 | 16,100 | 1,332.50 |
| 2017-07-06 | 5,320 | 5,390 | 5,280 | 5,380 | 21,000 | 1,345 |
| 2017-07-05 | 5,200 | 5,330 | 5,170 | 5,320 | 25,600 | 1,330 |
| 2017-07-04 | 5,340 | 5,340 | 5,190 | 5,190 | 12,800 | 1,297.50 |
| 2017-07-03 | 5,300 | 5,330 | 5,250 | 5,270 | 17,100 | 1,317.50 |
| 2017-06-30 | 5,310 | 5,320 | 5,210 | 5,250 | 23,600 | 1,312.50 |
| 2017-06-29 | 5,340 | 5,360 | 5,290 | 5,310 | 17,200 | 1,327.50 |
| 2017-06-28 | 5,390 | 5,420 | 5,330 | 5,340 | 12,800 | 1,335 |
| 2017-06-27 | 5,410 | 5,430 | 5,400 | 5,420 | 11,000 | 1,355 |
| 2017-06-26 | 5,390 | 5,430 | 5,370 | 5,410 | 12,300 | 1,352.50 |
| 2017-06-23 | 5,400 | 5,420 | 5,330 | 5,400 | 21,900 | 1,350 |
| 2017-06-22 | 5,320 | 5,390 | 5,240 | 5,340 | 23,600 | 1,335 |
| 2017-06-21 | 5,290 | 5,380 | 5,290 | 5,320 | 17,200 | 1,330 |
| 2017-06-20 | 5,270 | 5,350 | 5,270 | 5,330 | 24,300 | 1,332.50 |
| 2017-06-19 | 5,220 | 5,270 | 5,220 | 5,250 | 19,700 | 1,312.50 |
| 2017-06-16 | 5,240 | 5,260 | 5,210 | 5,220 | 16,300 | 1,305 |
| 2017-06-15 | 5,210 | 5,300 | 5,210 | 5,240 | 15,100 | 1,310 |
| 2017-06-14 | 5,240 | 5,300 | 5,240 | 5,270 | 16,000 | 1,317.50 |
| 2017-06-13 | 5,230 | 5,280 | 5,220 | 5,220 | 19,000 | 1,305 |
| 2017-06-12 | 5,270 | 5,310 | 5,250 | 5,290 | 14,800 | 1,322.50 |
| 2017-06-09 | 5,330 | 5,370 | 5,270 | 5,270 | 31,200 | 1,317.50 |
| 2017-06-08 | 5,380 | 5,380 | 5,320 | 5,350 | 16,000 | 1,337.50 |
| 2017-06-07 | 5,410 | 5,410 | 5,350 | 5,370 | 16,300 | 1,342.50 |
| 2017-06-06 | 5,450 | 5,460 | 5,330 | 5,360 | 25,100 | 1,340 |
| 2017-06-05 | 5,370 | 5,420 | 5,340 | 5,410 | 14,500 | 1,352.50 |
| 2017-06-02 | 5,360 | 5,390 | 5,310 | 5,380 | 22,000 | 1,345 |
| 2017-06-01 | 5,230 | 5,300 | 5,230 | 5,290 | 29,800 | 1,322.50 |
| 2017-05-31 | 5,260 | 5,260 | 5,180 | 5,190 | 26,000 | 1,297.50 |
| 2017-05-30 | 5,340 | 5,340 | 5,190 | 5,220 | 24,700 | 1,305 |
| 2017-05-29 | 5,370 | 5,410 | 5,300 | 5,330 | 26,400 | 1,332.50 |
| 2017-05-26 | 5,350 | 5,400 | 5,340 | 5,390 | 22,500 | 1,347.50 |
| 2017-05-25 | 5,360 | 5,370 | 5,320 | 5,340 | 11,200 | 1,335 |
| 2017-05-24 | 5,360 | 5,370 | 5,310 | 5,360 | 16,400 | 1,340 |
| 2017-05-23 | 5,300 | 5,340 | 5,300 | 5,310 | 20,100 | 1,327.50 |
| 2017-05-22 | 5,360 | 5,360 | 5,280 | 5,300 | 8,700 | 1,325 |
| 2017-05-19 | 5,350 | 5,360 | 5,300 | 5,330 | 20,700 | 1,332.50 |
| 2017-05-18 | 5,370 | 5,380 | 5,330 | 5,350 | 21,200 | 1,337.50 |
| 2017-05-17 | 5,460 | 5,460 | 5,400 | 5,430 | 17,600 | 1,357.50 |
| 2017-05-16 | 5,470 | 5,520 | 5,440 | 5,510 | 39,000 | 1,377.50 |
| 2017-05-15 | 5,400 | 5,560 | 5,370 | 5,470 | 48,600 | 1,367.50 |
| 2017-05-12 | 5,350 | 5,390 | 5,350 | 5,390 | 13,700 | 1,347.50 |
| 2017-05-11 | 5,340 | 5,380 | 5,300 | 5,380 | 19,900 | 1,345 |
| 2017-05-10 | 5,350 | 5,380 | 5,300 | 5,310 | 24,000 | 1,327.50 |
| 2017-05-09 | 5,310 | 5,360 | 5,300 | 5,350 | 37,500 | 1,337.50 |
| 2017-05-08 | 5,230 | 5,390 | 5,220 | 5,370 | 66,300 | 1,342.50 |
| 2017-05-02 | 5,050 | 5,180 | 5,050 | 5,180 | 39,900 | 1,295 |
| 2017-05-01 | 4,935 | 5,040 | 4,935 | 5,020 | 25,400 | 1,255 |
| 2017-04-28 | 4,845 | 4,980 | 4,840 | 4,935 | 37,600 | 1,233.75 |
| 2017-04-27 | 4,795 | 4,840 | 4,795 | 4,840 | 19,900 | 1,210 |
| 2017-04-26 | 4,830 | 4,830 | 4,770 | 4,795 | 13,900 | 1,198.75 |
| 2017-04-25 | 4,785 | 4,815 | 4,755 | 4,795 | 20,400 | 1,198.75 |
| 2017-04-24 | 4,820 | 4,820 | 4,770 | 4,780 | 34,500 | 1,195 |
| 2017-04-21 | 4,725 | 4,785 | 4,725 | 4,765 | 15,600 | 1,191.25 |
| 2017-04-20 | 4,780 | 4,780 | 4,700 | 4,735 | 16,900 | 1,183.75 |
| 2017-04-19 | 4,670 | 4,770 | 4,670 | 4,720 | 23,200 | 1,180 |
| 2017-04-18 | 4,730 | 4,735 | 4,680 | 4,700 | 20,100 | 1,175 |
| 2017-04-17 | 4,650 | 4,745 | 4,650 | 4,730 | 14,900 | 1,182.50 |
| 2017-04-14 | 4,730 | 4,775 | 4,670 | 4,675 | 13,600 | 1,168.75 |
| 2017-04-13 | 4,680 | 4,775 | 4,680 | 4,760 | 24,800 | 1,190 |
| 2017-04-12 | 4,730 | 4,745 | 4,690 | 4,695 | 26,900 | 1,173.75 |
| 2017-04-11 | 4,780 | 4,790 | 4,750 | 4,755 | 21,900 | 1,188.75 |
| 2017-04-10 | 4,895 | 4,920 | 4,805 | 4,810 | 14,700 | 1,202.50 |
| 2017-04-07 | 4,805 | 4,915 | 4,795 | 4,885 | 25,600 | 1,221.25 |
| 2017-04-06 | 4,845 | 4,845 | 4,755 | 4,790 | 26,400 | 1,197.50 |
| 2017-04-05 | 4,825 | 4,875 | 4,810 | 4,810 | 29,700 | 1,202.50 |
| 2017-04-04 | 4,850 | 4,850 | 4,790 | 4,810 | 39,900 | 1,202.50 |
| 2017-04-03 | 4,860 | 4,870 | 4,820 | 4,820 | 39,900 | 1,205 |
| 2017-03-31 | 4,960 | 4,960 | 4,820 | 4,820 | 27,300 | 1,205 |
| 2017-03-30 | 4,975 | 4,995 | 4,940 | 4,940 | 22,300 | 1,235 |
| 2017-03-29 | 5,010 | 5,060 | 4,960 | 5,000 | 38,600 | 1,250 |
| 2017-03-28 | 4,955 | 4,980 | 4,905 | 4,970 | 29,500 | 1,242.50 |
| 2017-03-27 | 4,875 | 4,925 | 4,865 | 4,915 | 23,600 | 1,228.75 |
| 2017-03-24 | 4,915 | 4,960 | 4,915 | 4,920 | 12,100 | 1,230 |
| 2017-03-23 | 4,955 | 4,960 | 4,880 | 4,915 | 33,000 | 1,228.75 |
| 2017-03-22 | 5,010 | 5,010 | 4,950 | 4,955 | 27,000 | 1,238.75 |
| 2017-03-21 | 5,000 | 5,050 | 5,000 | 5,030 | 11,400 | 1,257.50 |
| 2017-03-17 | 5,050 | 5,060 | 5,020 | 5,020 | 14,500 | 1,255 |
| 2017-03-16 | 5,000 | 5,090 | 5,000 | 5,090 | 18,300 | 1,272.50 |
| 2017-03-15 | 5,020 | 5,060 | 5,010 | 5,040 | 7,400 | 1,260 |
| 2017-03-14 | 5,040 | 5,060 | 5,010 | 5,030 | 9,500 | 1,257.50 |
| 2017-03-13 | 5,020 | 5,080 | 5,000 | 5,040 | 9,100 | 1,260 |
| 2017-03-10 | 5,110 | 5,110 | 5,010 | 5,040 | 29,500 | 1,260 |
| 2017-03-09 | 4,980 | 5,040 | 4,960 | 5,030 | 10,500 | 1,257.50 |
| 2017-03-08 | 5,020 | 5,020 | 4,955 | 4,975 | 20,500 | 1,243.75 |
| 2017-03-07 | 5,040 | 5,040 | 5,000 | 5,010 | 10,200 | 1,252.50 |
| 2017-03-06 | 5,090 | 5,110 | 5,060 | 5,060 | 19,400 | 1,265 |
| 2017-03-03 | 5,100 | 5,140 | 5,090 | 5,090 | 25,600 | 1,272.50 |
| 2017-03-02 | 5,050 | 5,110 | 5,050 | 5,080 | 26,100 | 1,270 |
| 2017-03-01 | 5,050 | 5,090 | 4,995 | 5,040 | 27,900 | 1,260 |
| 2017-02-28 | 5,020 | 5,040 | 4,950 | 5,020 | 31,300 | 1,255 |
| 2017-02-27 | 4,945 | 4,980 | 4,925 | 4,950 | 9,300 | 1,237.50 |
| 2017-02-24 | 4,990 | 5,000 | 4,950 | 4,985 | 22,900 | 1,246.25 |
| 2017-02-23 | 4,985 | 5,010 | 4,965 | 4,990 | 15,200 | 1,247.50 |
| 2017-02-22 | 4,990 | 4,990 | 4,940 | 4,970 | 12,200 | 1,242.50 |
| 2017-02-21 | 5,020 | 5,050 | 4,980 | 4,995 | 13,100 | 1,248.75 |
| 2017-02-20 | 4,980 | 5,030 | 4,950 | 5,010 | 18,400 | 1,252.50 |
| 2017-02-17 | 5,010 | 5,040 | 4,970 | 4,980 | 22,400 | 1,245 |
| 2017-02-16 | 5,110 | 5,120 | 5,030 | 5,050 | 15,000 | 1,262.50 |
| 2017-02-15 | 5,100 | 5,120 | 5,030 | 5,090 | 26,400 | 1,272.50 |
| 2017-02-14 | 5,070 | 5,090 | 5,010 | 5,020 | 19,500 | 1,255 |
| 2017-02-13 | 5,110 | 5,110 | 4,995 | 5,040 | 20,400 | 1,260 |
| 2017-02-10 | 5,030 | 5,110 | 5,020 | 5,110 | 13,300 | 1,277.50 |
| 2017-02-09 | 5,030 | 5,060 | 4,970 | 4,980 | 10,700 | 1,245 |
| 2017-02-08 | 4,990 | 5,020 | 4,950 | 5,010 | 13,400 | 1,252.50 |
| 2017-02-07 | 5,060 | 5,080 | 4,990 | 4,990 | 14,400 | 1,247.50 |
| 2017-02-06 | 5,190 | 5,190 | 5,080 | 5,080 | 14,300 | 1,270 |
| 2017-02-03 | 5,130 | 5,150 | 5,090 | 5,130 | 14,400 | 1,282.50 |
| 2017-02-02 | 5,220 | 5,260 | 5,090 | 5,100 | 21,900 | 1,275 |
| 2017-02-01 | 5,200 | 5,330 | 5,140 | 5,220 | 33,800 | 1,305 |
| 2017-01-31 | 5,130 | 5,230 | 5,130 | 5,200 | 14,800 | 1,300 |
| 2017-01-30 | 5,180 | 5,230 | 5,090 | 5,230 | 17,700 | 1,307.50 |
| 2017-01-27 | 5,170 | 5,220 | 5,160 | 5,200 | 18,300 | 1,300 |
| 2017-01-26 | 5,110 | 5,210 | 5,100 | 5,140 | 33,300 | 1,285 |
| 2017-01-25 | 5,070 | 5,100 | 4,970 | 5,010 | 24,000 | 1,252.50 |
| 2017-01-24 | 5,050 | 5,080 | 5,010 | 5,060 | 14,600 | 1,265 |
| 2017-01-23 | 5,100 | 5,120 | 5,050 | 5,080 | 14,400 | 1,270 |
| 2017-01-20 | 5,110 | 5,220 | 5,080 | 5,120 | 30,100 | 1,280 |
| 2017-01-19 | 5,190 | 5,200 | 5,070 | 5,120 | 15,200 | 1,280 |
| 2017-01-18 | 5,090 | 5,140 | 5,060 | 5,100 | 14,100 | 1,275 |
| 2017-01-17 | 5,240 | 5,240 | 5,100 | 5,120 | 21,900 | 1,280 |
| 2017-01-16 | 5,210 | 5,290 | 5,200 | 5,230 | 24,500 | 1,307.50 |
| 2017-01-13 | 5,080 | 5,210 | 5,080 | 5,210 | 33,500 | 1,302.50 |
| 2017-01-12 | 5,190 | 5,190 | 5,100 | 5,140 | 21,600 | 1,285 |
| 2017-01-11 | 5,190 | 5,190 | 5,140 | 5,170 | 17,700 | 1,292.50 |
| 2017-01-10 | 5,130 | 5,190 | 5,110 | 5,150 | 22,400 | 1,287.50 |
| 2017-01-06 | 5,060 | 5,140 | 5,060 | 5,120 | 32,400 | 1,280 |
| 2017-01-05 | 4,985 | 5,090 | 4,985 | 5,090 | 31,400 | 1,272.50 |
| 2017-01-04 | 4,900 | 5,010 | 4,900 | 4,985 | 56,800 | 1,246.25 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2021-12-29]1株→2株 [2008-03-26]1株→1.1株 [2005-03-28]1株→1.2株 [2003-03-26]1株→1.1株 [2000-03-28]1株→1.1株 [1999-03-26]1株→1.1株 [1998-03-26]1株→1.15株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.3株
