7532 (株)パン・パシフィック・インターナショナルホールディングス 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 | 5,880 | 5,940 | 5,840 | 5,890 | 360,400 | 1,472.50 |
| 2017-12-28 | 5,900 | 5,930 | 5,840 | 5,860 | 546,100 | 1,465 |
| 2017-12-27 | 5,920 | 5,950 | 5,870 | 5,950 | 381,500 | 1,487.50 |
| 2017-12-26 | 5,990 | 6,000 | 5,910 | 5,920 | 372,900 | 1,480 |
| 2017-12-25 | 5,940 | 5,970 | 5,870 | 5,900 | 378,000 | 1,475 |
| 2017-12-22 | 5,950 | 6,030 | 5,920 | 6,020 | 952,600 | 1,505 |
| 2017-12-21 | 5,800 | 5,880 | 5,740 | 5,880 | 613,400 | 1,470 |
| 2017-12-20 | 5,800 | 5,800 | 5,710 | 5,760 | 554,500 | 1,440 |
| 2017-12-19 | 5,780 | 5,790 | 5,720 | 5,770 | 560,800 | 1,442.50 |
| 2017-12-18 | 5,780 | 5,780 | 5,670 | 5,750 | 700,400 | 1,437.50 |
| 2017-12-15 | 5,650 | 5,760 | 5,640 | 5,720 | 770,700 | 1,430 |
| 2017-12-14 | 5,550 | 5,610 | 5,500 | 5,550 | 631,100 | 1,387.50 |
| 2017-12-13 | 5,680 | 5,680 | 5,570 | 5,610 | 867,300 | 1,402.50 |
| 2017-12-12 | 5,790 | 5,830 | 5,640 | 5,680 | 694,100 | 1,420 |
| 2017-12-11 | 5,760 | 5,770 | 5,640 | 5,770 | 666,300 | 1,442.50 |
| 2017-12-08 | 5,530 | 5,690 | 5,530 | 5,660 | 1,027,900 | 1,415 |
| 2017-12-07 | 5,450 | 5,540 | 5,420 | 5,500 | 604,600 | 1,375 |
| 2017-12-06 | 5,510 | 5,550 | 5,380 | 5,390 | 860,700 | 1,347.50 |
| 2017-12-05 | 5,480 | 5,500 | 5,370 | 5,490 | 731,900 | 1,372.50 |
| 2017-12-04 | 5,450 | 5,470 | 5,360 | 5,390 | 797,400 | 1,347.50 |
| 2017-12-01 | 5,400 | 5,410 | 5,280 | 5,350 | 596,000 | 1,337.50 |
| 2017-11-30 | 5,280 | 5,380 | 5,220 | 5,370 | 832,500 | 1,342.50 |
| 2017-11-29 | 5,170 | 5,230 | 5,140 | 5,230 | 477,100 | 1,307.50 |
| 2017-11-28 | 5,050 | 5,140 | 5,040 | 5,110 | 427,500 | 1,277.50 |
| 2017-11-27 | 5,130 | 5,160 | 5,100 | 5,120 | 455,900 | 1,280 |
| 2017-11-24 | 5,040 | 5,130 | 5,000 | 5,090 | 493,400 | 1,272.50 |
| 2017-11-22 | 5,080 | 5,080 | 5,010 | 5,050 | 476,600 | 1,262.50 |
| 2017-11-21 | 5,100 | 5,100 | 5,030 | 5,030 | 373,000 | 1,257.50 |
| 2017-11-20 | 4,985 | 5,100 | 4,970 | 5,070 | 565,500 | 1,267.50 |
| 2017-11-17 | 5,030 | 5,040 | 4,950 | 4,980 | 621,100 | 1,245 |
| 2017-11-16 | 4,845 | 5,010 | 4,835 | 4,985 | 891,000 | 1,246.25 |
| 2017-11-15 | 4,920 | 4,955 | 4,810 | 4,850 | 1,133,400 | 1,212.50 |
| 2017-11-13 | 4,910 | 4,995 | 4,895 | 4,935 | 703,800 | 1,233.75 |
| 2017-11-10 | 5,040 | 5,080 | 5,000 | 5,010 | 866,300 | 1,252.50 |
| 2017-11-09 | 5,070 | 5,130 | 4,980 | 5,030 | 1,062,800 | 1,257.50 |
| 2017-11-08 | 4,995 | 5,040 | 4,940 | 4,965 | 1,037,900 | 1,241.25 |
| 2017-11-07 | 4,850 | 4,960 | 4,815 | 4,950 | 1,429,800 | 1,237.50 |
| 2017-11-06 | 4,745 | 4,755 | 4,690 | 4,740 | 580,300 | 1,185 |
| 2017-11-02 | 4,710 | 4,725 | 4,670 | 4,705 | 465,200 | 1,176.25 |
| 2017-11-01 | 4,665 | 4,715 | 4,630 | 4,710 | 778,400 | 1,177.50 |
| 2017-10-31 | 4,655 | 4,740 | 4,645 | 4,735 | 732,200 | 1,183.75 |
| 2017-10-30 | 4,640 | 4,675 | 4,600 | 4,640 | 461,200 | 1,160 |
| 2017-10-27 | 4,610 | 4,685 | 4,575 | 4,675 | 676,600 | 1,168.75 |
| 2017-10-26 | 4,625 | 4,635 | 4,525 | 4,540 | 673,700 | 1,135 |
| 2017-10-25 | 4,635 | 4,670 | 4,580 | 4,590 | 589,400 | 1,147.50 |
| 2017-10-24 | 4,700 | 4,710 | 4,600 | 4,650 | 697,600 | 1,162.50 |
| 2017-10-23 | 4,695 | 4,730 | 4,660 | 4,700 | 722,100 | 1,175 |
| 2017-10-20 | 4,545 | 4,600 | 4,545 | 4,585 | 402,400 | 1,146.25 |
| 2017-10-19 | 4,590 | 4,595 | 4,560 | 4,595 | 494,300 | 1,148.75 |
| 2017-10-18 | 4,615 | 4,615 | 4,575 | 4,580 | 339,600 | 1,145 |
| 2017-10-17 | 4,630 | 4,630 | 4,585 | 4,610 | 459,400 | 1,152.50 |
| 2017-10-16 | 4,610 | 4,635 | 4,570 | 4,570 | 567,600 | 1,142.50 |
| 2017-10-13 | 4,560 | 4,590 | 4,520 | 4,575 | 1,033,400 | 1,143.75 |
| 2017-10-12 | 4,430 | 4,495 | 4,425 | 4,490 | 643,100 | 1,122.50 |
| 2017-10-11 | 4,360 | 4,415 | 4,360 | 4,395 | 515,300 | 1,098.75 |
| 2017-10-10 | 4,355 | 4,390 | 4,340 | 4,380 | 663,200 | 1,095 |
| 2017-10-06 | 4,345 | 4,345 | 4,305 | 4,315 | 325,100 | 1,078.75 |
| 2017-10-05 | 4,335 | 4,345 | 4,305 | 4,335 | 415,000 | 1,083.75 |
| 2017-10-04 | 4,250 | 4,330 | 4,240 | 4,310 | 571,400 | 1,077.50 |
| 2017-10-03 | 4,270 | 4,275 | 4,220 | 4,245 | 534,900 | 1,061.25 |
| 2017-10-02 | 4,250 | 4,260 | 4,205 | 4,240 | 584,200 | 1,060 |
| 2017-09-29 | 4,135 | 4,210 | 4,130 | 4,205 | 731,200 | 1,051.25 |
| 2017-09-28 | 4,100 | 4,130 | 4,080 | 4,120 | 706,400 | 1,030 |
| 2017-09-27 | 4,080 | 4,135 | 4,060 | 4,105 | 1,064,300 | 1,026.25 |
| 2017-09-26 | 4,175 | 4,200 | 4,150 | 4,195 | 526,900 | 1,048.75 |
| 2017-09-25 | 4,220 | 4,245 | 4,155 | 4,180 | 567,600 | 1,045 |
| 2017-09-22 | 4,290 | 4,295 | 4,160 | 4,170 | 940,000 | 1,042.50 |
| 2017-09-21 | 4,395 | 4,405 | 4,275 | 4,300 | 797,300 | 1,075 |
| 2017-09-20 | 4,335 | 4,405 | 4,330 | 4,400 | 835,700 | 1,100 |
| 2017-09-19 | 4,220 | 4,310 | 4,215 | 4,290 | 624,100 | 1,072.50 |
| 2017-09-15 | 4,310 | 4,315 | 4,185 | 4,205 | 1,094,900 | 1,051.25 |
| 2017-09-14 | 4,350 | 4,390 | 4,340 | 4,345 | 500,800 | 1,086.25 |
| 2017-09-13 | 4,320 | 4,360 | 4,290 | 4,345 | 461,300 | 1,086.25 |
| 2017-09-12 | 4,330 | 4,330 | 4,295 | 4,305 | 498,900 | 1,076.25 |
| 2017-09-11 | 4,280 | 4,315 | 4,250 | 4,310 | 634,600 | 1,077.50 |
| 2017-09-08 | 4,310 | 4,320 | 4,255 | 4,285 | 723,800 | 1,071.25 |
| 2017-09-07 | 4,210 | 4,275 | 4,205 | 4,275 | 715,500 | 1,068.75 |
| 2017-09-06 | 4,155 | 4,225 | 4,150 | 4,195 | 616,300 | 1,048.75 |
| 2017-09-05 | 4,195 | 4,195 | 4,115 | 4,155 | 668,000 | 1,038.75 |
| 2017-09-04 | 4,185 | 4,200 | 4,135 | 4,180 | 479,100 | 1,045 |
| 2017-09-01 | 4,185 | 4,225 | 4,155 | 4,220 | 565,000 | 1,055 |
| 2017-08-31 | 4,165 | 4,190 | 4,145 | 4,175 | 614,900 | 1,043.75 |
| 2017-08-30 | 4,165 | 4,215 | 4,145 | 4,160 | 661,900 | 1,040 |
| 2017-08-29 | 4,125 | 4,170 | 4,080 | 4,150 | 710,000 | 1,037.50 |
| 2017-08-28 | 4,070 | 4,150 | 4,050 | 4,140 | 879,800 | 1,035 |
| 2017-08-25 | 4,005 | 4,070 | 3,950 | 4,035 | 1,971,900 | 1,008.75 |
| 2017-08-24 | 3,930 | 3,945 | 3,915 | 3,915 | 498,500 | 978.75 |
| 2017-08-23 | 4,040 | 4,040 | 3,930 | 3,935 | 756,700 | 983.75 |
| 2017-08-22 | 3,885 | 3,920 | 3,875 | 3,905 | 643,900 | 976.25 |
| 2017-08-21 | 3,940 | 3,940 | 3,895 | 3,915 | 685,500 | 978.75 |
| 2017-08-18 | 3,990 | 3,990 | 3,910 | 3,925 | 920,800 | 981.25 |
| 2017-08-17 | 4,160 | 4,190 | 4,035 | 4,035 | 1,094,200 | 1,008.75 |
| 2017-08-16 | 4,100 | 4,220 | 4,095 | 4,140 | 1,240,700 | 1,035 |
| 2017-08-15 | 4,220 | 4,260 | 4,210 | 4,235 | 918,100 | 1,058.75 |
| 2017-08-14 | 4,155 | 4,220 | 4,135 | 4,180 | 1,035,000 | 1,045 |
| 2017-08-10 | 4,070 | 4,180 | 4,070 | 4,155 | 1,368,900 | 1,038.75 |
| 2017-08-09 | 4,100 | 4,130 | 4,035 | 4,055 | 738,700 | 1,013.75 |
| 2017-08-08 | 4,140 | 4,140 | 4,075 | 4,105 | 493,000 | 1,026.25 |
| 2017-08-07 | 4,175 | 4,185 | 4,135 | 4,150 | 598,000 | 1,037.50 |
| 2017-08-04 | 4,155 | 4,190 | 4,130 | 4,175 | 530,200 | 1,043.75 |
| 2017-08-03 | 4,105 | 4,160 | 4,105 | 4,150 | 835,600 | 1,037.50 |
| 2017-08-02 | 4,125 | 4,125 | 4,085 | 4,100 | 617,300 | 1,025 |
| 2017-08-01 | 4,025 | 4,105 | 4,025 | 4,105 | 787,500 | 1,026.25 |
| 2017-07-31 | 4,035 | 4,045 | 4,015 | 4,015 | 380,000 | 1,003.75 |
| 2017-07-28 | 4,035 | 4,035 | 4,010 | 4,025 | 472,300 | 1,006.25 |
| 2017-07-27 | 4,015 | 4,070 | 4,010 | 4,040 | 513,800 | 1,010 |
| 2017-07-26 | 4,040 | 4,040 | 4,005 | 4,015 | 394,800 | 1,003.75 |
| 2017-07-25 | 4,020 | 4,040 | 4,005 | 4,025 | 513,000 | 1,006.25 |
| 2017-07-24 | 4,020 | 4,035 | 3,995 | 4,020 | 480,700 | 1,005 |
| 2017-07-21 | 4,020 | 4,060 | 4,015 | 4,050 | 556,300 | 1,012.50 |
| 2017-07-20 | 4,020 | 4,025 | 3,995 | 4,020 | 588,000 | 1,005 |
| 2017-07-19 | 4,045 | 4,075 | 4,005 | 4,020 | 813,700 | 1,005 |
| 2017-07-18 | 4,025 | 4,080 | 4,020 | 4,065 | 404,200 | 1,016.25 |
| 2017-07-14 | 4,090 | 4,105 | 4,060 | 4,065 | 414,100 | 1,016.25 |
| 2017-07-13 | 4,135 | 4,145 | 4,090 | 4,100 | 466,500 | 1,025 |
| 2017-07-12 | 4,180 | 4,185 | 4,125 | 4,130 | 400,700 | 1,032.50 |
| 2017-07-11 | 4,095 | 4,180 | 4,090 | 4,175 | 589,500 | 1,043.75 |
| 2017-07-10 | 4,065 | 4,155 | 4,060 | 4,090 | 530,200 | 1,022.50 |
| 2017-07-07 | 4,105 | 4,125 | 4,085 | 4,090 | 345,000 | 1,022.50 |
| 2017-07-06 | 4,150 | 4,170 | 4,130 | 4,140 | 412,700 | 1,035 |
| 2017-07-05 | 4,190 | 4,215 | 4,150 | 4,175 | 524,400 | 1,043.75 |
| 2017-07-04 | 4,270 | 4,285 | 4,190 | 4,210 | 495,800 | 1,052.50 |
| 2017-07-03 | 4,285 | 4,285 | 4,215 | 4,225 | 378,500 | 1,056.25 |
| 2017-06-30 | 4,255 | 4,290 | 4,225 | 4,260 | 661,300 | 1,065 |
| 2017-06-29 | 4,245 | 4,310 | 4,215 | 4,295 | 690,100 | 1,073.75 |
| 2017-06-28 | 4,200 | 4,245 | 4,185 | 4,215 | 552,500 | 1,053.75 |
| 2017-06-27 | 4,280 | 4,290 | 4,250 | 4,255 | 280,300 | 1,063.75 |
| 2017-06-26 | 4,250 | 4,285 | 4,225 | 4,270 | 267,400 | 1,067.50 |
| 2017-06-23 | 4,360 | 4,360 | 4,255 | 4,265 | 502,900 | 1,066.25 |
| 2017-06-22 | 4,280 | 4,285 | 4,250 | 4,265 | 305,700 | 1,066.25 |
| 2017-06-21 | 4,325 | 4,330 | 4,275 | 4,280 | 319,400 | 1,070 |
| 2017-06-20 | 4,355 | 4,370 | 4,335 | 4,350 | 270,200 | 1,087.50 |
| 2017-06-19 | 4,325 | 4,380 | 4,310 | 4,340 | 227,500 | 1,085 |
| 2017-06-16 | 4,380 | 4,380 | 4,290 | 4,300 | 483,300 | 1,075 |
| 2017-06-15 | 4,310 | 4,370 | 4,305 | 4,355 | 359,600 | 1,088.75 |
| 2017-06-14 | 4,395 | 4,435 | 4,315 | 4,330 | 792,600 | 1,082.50 |
| 2017-06-13 | 4,240 | 4,275 | 4,225 | 4,255 | 302,900 | 1,063.75 |
| 2017-06-12 | 4,190 | 4,245 | 4,145 | 4,225 | 599,600 | 1,056.25 |
| 2017-06-09 | 4,230 | 4,305 | 4,230 | 4,260 | 601,100 | 1,065 |
| 2017-06-08 | 4,375 | 4,375 | 4,295 | 4,300 | 426,000 | 1,075 |
| 2017-06-07 | 4,355 | 4,360 | 4,300 | 4,350 | 442,900 | 1,087.50 |
| 2017-06-06 | 4,410 | 4,415 | 4,345 | 4,350 | 428,000 | 1,087.50 |
| 2017-06-05 | 4,360 | 4,445 | 4,360 | 4,435 | 369,600 | 1,108.75 |
| 2017-06-02 | 4,385 | 4,395 | 4,365 | 4,375 | 504,500 | 1,093.75 |
| 2017-06-01 | 4,330 | 4,380 | 4,320 | 4,365 | 575,600 | 1,091.25 |
| 2017-05-31 | 4,295 | 4,340 | 4,295 | 4,330 | 613,500 | 1,082.50 |
| 2017-05-30 | 4,315 | 4,330 | 4,275 | 4,280 | 277,400 | 1,070 |
| 2017-05-29 | 4,265 | 4,330 | 4,265 | 4,300 | 387,000 | 1,075 |
| 2017-05-26 | 4,270 | 4,295 | 4,235 | 4,235 | 346,100 | 1,058.75 |
| 2017-05-25 | 4,260 | 4,295 | 4,260 | 4,285 | 384,000 | 1,071.25 |
| 2017-05-24 | 4,250 | 4,285 | 4,240 | 4,255 | 395,200 | 1,063.75 |
| 2017-05-23 | 4,220 | 4,240 | 4,200 | 4,220 | 372,800 | 1,055 |
| 2017-05-22 | 4,165 | 4,210 | 4,165 | 4,200 | 331,000 | 1,050 |
| 2017-05-19 | 4,200 | 4,205 | 4,155 | 4,195 | 378,800 | 1,048.75 |
| 2017-05-18 | 4,165 | 4,235 | 4,165 | 4,185 | 396,000 | 1,046.25 |
| 2017-05-17 | 4,205 | 4,230 | 4,190 | 4,220 | 458,100 | 1,055 |
| 2017-05-16 | 4,285 | 4,290 | 4,235 | 4,255 | 584,900 | 1,063.75 |
| 2017-05-15 | 4,200 | 4,330 | 4,200 | 4,260 | 1,320,000 | 1,065 |
| 2017-05-12 | 4,200 | 4,215 | 4,180 | 4,200 | 1,145,900 | 1,050 |
| 2017-05-11 | 4,245 | 4,260 | 4,185 | 4,195 | 769,500 | 1,048.75 |
| 2017-05-10 | 4,260 | 4,260 | 4,180 | 4,185 | 1,233,700 | 1,046.25 |
| 2017-05-09 | 4,250 | 4,315 | 4,230 | 4,265 | 1,581,100 | 1,066.25 |
| 2017-05-08 | 4,100 | 4,130 | 4,080 | 4,110 | 990,800 | 1,027.50 |
| 2017-05-02 | 4,110 | 4,135 | 4,060 | 4,075 | 515,500 | 1,018.75 |
| 2017-05-01 | 4,055 | 4,065 | 4,005 | 4,065 | 587,000 | 1,016.25 |
| 2017-04-28 | 4,085 | 4,100 | 4,045 | 4,065 | 453,200 | 1,016.25 |
| 2017-04-27 | 4,080 | 4,115 | 4,060 | 4,090 | 372,500 | 1,022.50 |
| 2017-04-26 | 4,045 | 4,080 | 4,005 | 4,065 | 557,300 | 1,016.25 |
| 2017-04-25 | 4,065 | 4,105 | 4,050 | 4,075 | 618,100 | 1,018.75 |
| 2017-04-24 | 4,045 | 4,065 | 4,015 | 4,055 | 538,500 | 1,013.75 |
| 2017-04-21 | 3,970 | 3,990 | 3,945 | 3,975 | 370,100 | 993.75 |
| 2017-04-20 | 3,980 | 4,000 | 3,930 | 3,970 | 417,300 | 992.50 |
| 2017-04-19 | 3,910 | 4,010 | 3,900 | 4,000 | 628,200 | 1,000 |
| 2017-04-18 | 3,990 | 3,990 | 3,900 | 3,920 | 432,900 | 980 |
| 2017-04-17 | 3,890 | 3,955 | 3,875 | 3,950 | 428,300 | 987.50 |
| 2017-04-14 | 3,950 | 3,950 | 3,885 | 3,895 | 409,500 | 973.75 |
| 2017-04-13 | 3,970 | 3,990 | 3,950 | 3,970 | 703,400 | 992.50 |
| 2017-04-12 | 4,030 | 4,085 | 4,015 | 4,020 | 770,100 | 1,005 |
| 2017-04-11 | 3,990 | 4,040 | 3,965 | 4,020 | 1,149,100 | 1,005 |
| 2017-04-10 | 3,950 | 3,980 | 3,880 | 3,890 | 764,800 | 972.50 |
| 2017-04-07 | 3,910 | 3,985 | 3,875 | 3,900 | 957,700 | 975 |
| 2017-04-06 | 3,925 | 3,945 | 3,860 | 3,880 | 662,200 | 970 |
| 2017-04-05 | 3,850 | 3,940 | 3,840 | 3,920 | 807,800 | 980 |
| 2017-04-04 | 3,875 | 3,915 | 3,830 | 3,850 | 617,100 | 962.50 |
| 2017-04-03 | 3,920 | 3,920 | 3,860 | 3,885 | 488,400 | 971.25 |
| 2017-03-31 | 3,915 | 3,950 | 3,860 | 3,860 | 987,400 | 965 |
| 2017-03-30 | 4,060 | 4,090 | 3,910 | 3,920 | 617,800 | 980 |
| 2017-03-29 | 4,000 | 4,020 | 3,970 | 3,995 | 553,100 | 998.75 |
| 2017-03-28 | 3,920 | 3,950 | 3,890 | 3,940 | 545,800 | 985 |
| 2017-03-27 | 3,860 | 3,885 | 3,825 | 3,865 | 398,100 | 966.25 |
| 2017-03-24 | 3,855 | 3,940 | 3,840 | 3,900 | 923,700 | 975 |
| 2017-03-23 | 3,900 | 3,905 | 3,860 | 3,860 | 734,600 | 965 |
| 2017-03-22 | 3,900 | 3,960 | 3,895 | 3,925 | 929,900 | 981.25 |
| 2017-03-21 | 3,875 | 3,960 | 3,875 | 3,940 | 712,900 | 985 |
| 2017-03-17 | 3,875 | 3,955 | 3,870 | 3,875 | 723,800 | 968.75 |
| 2017-03-16 | 3,795 | 3,890 | 3,785 | 3,880 | 553,900 | 970 |
| 2017-03-15 | 3,850 | 3,900 | 3,840 | 3,875 | 333,700 | 968.75 |
| 2017-03-14 | 3,915 | 3,915 | 3,860 | 3,885 | 596,500 | 971.25 |
| 2017-03-13 | 3,930 | 3,970 | 3,915 | 3,925 | 560,600 | 981.25 |
| 2017-03-10 | 3,915 | 3,970 | 3,865 | 3,950 | 1,180,800 | 987.50 |
| 2017-03-09 | 3,785 | 3,835 | 3,785 | 3,820 | 718,000 | 955 |
| 2017-03-08 | 3,845 | 3,865 | 3,750 | 3,755 | 1,037,900 | 938.75 |
| 2017-03-07 | 3,855 | 3,880 | 3,830 | 3,850 | 1,288,600 | 962.50 |
| 2017-03-06 | 3,910 | 3,925 | 3,880 | 3,885 | 435,300 | 971.25 |
| 2017-03-03 | 3,920 | 3,960 | 3,870 | 3,895 | 1,270,500 | 973.75 |
| 2017-03-02 | 4,030 | 4,030 | 3,955 | 3,970 | 833,800 | 992.50 |
| 2017-03-01 | 4,015 | 4,035 | 3,980 | 4,025 | 450,600 | 1,006.25 |
| 2017-02-28 | 4,025 | 4,040 | 3,980 | 3,980 | 646,300 | 995 |
| 2017-02-27 | 3,945 | 3,970 | 3,910 | 3,955 | 746,400 | 988.75 |
| 2017-02-24 | 3,970 | 4,020 | 3,955 | 3,985 | 426,400 | 996.25 |
| 2017-02-23 | 3,970 | 3,995 | 3,945 | 3,990 | 357,400 | 997.50 |
| 2017-02-22 | 4,000 | 4,005 | 3,950 | 3,985 | 726,500 | 996.25 |
| 2017-02-21 | 3,940 | 3,990 | 3,925 | 3,955 | 370,600 | 988.75 |
| 2017-02-20 | 3,945 | 3,955 | 3,895 | 3,935 | 373,700 | 983.75 |
| 2017-02-17 | 3,930 | 3,955 | 3,885 | 3,930 | 654,300 | 982.50 |
| 2017-02-16 | 3,990 | 4,020 | 3,950 | 3,960 | 596,400 | 990 |
| 2017-02-15 | 3,960 | 4,015 | 3,935 | 3,955 | 528,000 | 988.75 |
| 2017-02-14 | 3,915 | 3,950 | 3,900 | 3,910 | 635,700 | 977.50 |
| 2017-02-13 | 3,940 | 3,945 | 3,880 | 3,900 | 766,300 | 975 |
| 2017-02-10 | 3,895 | 3,955 | 3,895 | 3,920 | 964,700 | 980 |
| 2017-02-09 | 3,915 | 3,965 | 3,905 | 3,955 | 1,089,300 | 988.75 |
| 2017-02-08 | 3,735 | 3,925 | 3,715 | 3,910 | 2,222,700 | 977.50 |
| 2017-02-07 | 3,790 | 3,870 | 3,765 | 3,805 | 2,022,200 | 951.25 |
| 2017-02-06 | 4,110 | 4,115 | 4,015 | 4,070 | 677,300 | 1,017.50 |
| 2017-02-03 | 4,065 | 4,105 | 4,060 | 4,080 | 339,500 | 1,020 |
| 2017-02-02 | 4,185 | 4,185 | 4,070 | 4,085 | 322,400 | 1,021.25 |
| 2017-02-01 | 4,080 | 4,160 | 4,055 | 4,150 | 422,600 | 1,037.50 |
| 2017-01-31 | 4,110 | 4,135 | 4,085 | 4,095 | 479,600 | 1,023.75 |
| 2017-01-30 | 4,175 | 4,185 | 4,140 | 4,160 | 318,400 | 1,040 |
| 2017-01-27 | 4,220 | 4,235 | 4,185 | 4,215 | 281,300 | 1,053.75 |
| 2017-01-26 | 4,190 | 4,205 | 4,170 | 4,195 | 417,200 | 1,048.75 |
| 2017-01-25 | 4,245 | 4,255 | 4,135 | 4,155 | 369,400 | 1,038.75 |
| 2017-01-24 | 4,200 | 4,205 | 4,150 | 4,175 | 252,400 | 1,043.75 |
| 2017-01-23 | 4,185 | 4,210 | 4,160 | 4,175 | 273,000 | 1,043.75 |
| 2017-01-20 | 4,200 | 4,245 | 4,165 | 4,235 | 404,100 | 1,058.75 |
| 2017-01-19 | 4,290 | 4,330 | 4,240 | 4,260 | 496,900 | 1,065 |
| 2017-01-18 | 4,175 | 4,275 | 4,140 | 4,245 | 753,300 | 1,061.25 |
| 2017-01-17 | 4,215 | 4,215 | 4,125 | 4,145 | 342,700 | 1,036.25 |
| 2017-01-16 | 4,235 | 4,280 | 4,180 | 4,195 | 300,900 | 1,048.75 |
| 2017-01-13 | 4,165 | 4,260 | 4,165 | 4,235 | 506,200 | 1,058.75 |
| 2017-01-12 | 4,310 | 4,310 | 4,200 | 4,210 | 654,700 | 1,052.50 |
| 2017-01-11 | 4,365 | 4,380 | 4,325 | 4,335 | 280,400 | 1,083.75 |
| 2017-01-10 | 4,380 | 4,385 | 4,330 | 4,345 | 444,700 | 1,086.25 |
| 2017-01-06 | 4,305 | 4,405 | 4,305 | 4,405 | 356,200 | 1,101.25 |
| 2017-01-05 | 4,395 | 4,430 | 4,320 | 4,355 | 536,600 | 1,088.75 |
| 2017-01-04 | 4,350 | 4,415 | 4,310 | 4,405 | 516,300 | 1,101.25 |
分割・併合履歴 ： [2019-08-29]1株→4株 [2015-06-26]1株→2株 [2006-06-27]1株→3株 [2003-06-25]1株→2株 [1999-06-25]1株→2株
