7562 (株)安楽亭 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 | 4,655 | 4,685 | 4,655 | 4,675 | 1,900 | 4,675 |
| 2017-12-28 | 4,640 | 4,680 | 4,640 | 4,670 | 1,600 | 4,670 |
| 2017-12-27 | 4,640 | 4,655 | 4,640 | 4,640 | 1,800 | 4,640 |
| 2017-12-26 | 4,625 | 4,640 | 4,620 | 4,625 | 1,900 | 4,625 |
| 2017-12-25 | 4,635 | 4,645 | 4,625 | 4,625 | 2,800 | 4,625 |
| 2017-12-22 | 4,635 | 4,635 | 4,620 | 4,620 | 2,200 | 4,620 |
| 2017-12-21 | 4,640 | 4,655 | 4,630 | 4,635 | 1,800 | 4,635 |
| 2017-12-20 | 4,640 | 4,640 | 4,640 | 4,640 | 1,200 | 4,640 |
| 2017-12-19 | 4,645 | 4,660 | 4,640 | 4,645 | 2,000 | 4,645 |
| 2017-12-18 | 4,645 | 4,655 | 4,640 | 4,645 | 2,600 | 4,645 |
| 2017-12-15 | 4,655 | 4,660 | 4,650 | 4,650 | 1,400 | 4,650 |
| 2017-12-14 | 4,655 | 4,675 | 4,650 | 4,655 | 1,900 | 4,655 |
| 2017-12-13 | 4,650 | 4,675 | 4,650 | 4,650 | 1,200 | 4,650 |
| 2017-12-12 | 4,655 | 4,670 | 4,650 | 4,650 | 2,000 | 4,650 |
| 2017-12-11 | 4,660 | 4,675 | 4,650 | 4,655 | 2,100 | 4,655 |
| 2017-12-08 | 4,655 | 4,675 | 4,655 | 4,655 | 1,300 | 4,655 |
| 2017-12-07 | 4,650 | 4,680 | 4,650 | 4,665 | 2,200 | 4,665 |
| 2017-12-06 | 4,650 | 4,660 | 4,650 | 4,660 | 1,800 | 4,660 |
| 2017-12-05 | 4,660 | 4,680 | 4,655 | 4,665 | 1,100 | 4,665 |
| 2017-12-04 | 4,665 | 4,685 | 4,660 | 4,665 | 1,600 | 4,665 |
| 2017-12-01 | 4,660 | 4,690 | 4,655 | 4,660 | 1,900 | 4,660 |
| 2017-11-30 | 4,690 | 4,690 | 4,660 | 4,660 | 1,600 | 4,660 |
| 2017-11-29 | 4,640 | 4,690 | 4,640 | 4,655 | 1,900 | 4,655 |
| 2017-11-28 | 4,670 | 4,680 | 4,630 | 4,630 | 9,400 | 4,630 |
| 2017-11-27 | 4,695 | 4,700 | 4,690 | 4,690 | 1,600 | 4,690 |
| 2017-11-24 | 4,710 | 4,720 | 4,695 | 4,695 | 3,400 | 4,695 |
| 2017-11-22 | 4,705 | 4,710 | 4,705 | 4,705 | 500 | 4,705 |
| 2017-11-21 | 4,715 | 4,720 | 4,700 | 4,700 | 1,300 | 4,700 |
| 2017-11-20 | 4,710 | 4,720 | 4,710 | 4,720 | 300 | 4,720 |
| 2017-11-17 | 4,705 | 4,715 | 4,700 | 4,710 | 1,300 | 4,710 |
| 2017-11-16 | 4,705 | 4,710 | 4,700 | 4,705 | 1,400 | 4,705 |
| 2017-11-15 | 4,720 | 4,725 | 4,705 | 4,705 | 2,000 | 4,705 |
| 2017-11-13 | 4,730 | 4,745 | 4,715 | 4,715 | 1,200 | 4,715 |
| 2017-11-10 | 4,735 | 4,745 | 4,725 | 4,730 | 800 | 4,730 |
| 2017-11-09 | 4,735 | 4,755 | 4,735 | 4,750 | 3,100 | 4,750 |
| 2017-11-08 | 4,715 | 4,735 | 4,715 | 4,735 | 800 | 4,735 |
| 2017-11-07 | 4,725 | 4,725 | 4,720 | 4,720 | 400 | 4,720 |
| 2017-11-06 | 4,725 | 4,730 | 4,725 | 4,725 | 1,600 | 4,725 |
| 2017-11-02 | 4,720 | 4,740 | 4,720 | 4,730 | 2,100 | 4,730 |
| 2017-11-01 | 4,715 | 4,730 | 4,710 | 4,720 | 3,500 | 4,720 |
| 2017-10-31 | 4,720 | 4,730 | 4,710 | 4,710 | 500 | 4,710 |
| 2017-10-30 | 4,720 | 4,720 | 4,715 | 4,715 | 600 | 4,715 |
| 2017-10-27 | 4,725 | 4,725 | 4,715 | 4,720 | 700 | 4,720 |
| 2017-10-26 | 4,710 | 4,725 | 4,710 | 4,725 | 1,000 | 4,725 |
| 2017-10-25 | 4,720 | 4,730 | 4,715 | 4,715 | 1,200 | 4,715 |
| 2017-10-24 | 4,730 | 4,735 | 4,710 | 4,715 | 1,900 | 4,715 |
| 2017-10-23 | 4,725 | 4,735 | 4,725 | 4,735 | 800 | 4,735 |
| 2017-10-20 | 4,730 | 4,740 | 4,725 | 4,725 | 1,100 | 4,725 |
| 2017-10-19 | 4,745 | 4,745 | 4,730 | 4,740 | 1,100 | 4,740 |
| 2017-10-18 | 4,745 | 4,745 | 4,730 | 4,745 | 1,300 | 4,745 |
| 2017-10-17 | 4,740 | 4,745 | 4,725 | 4,745 | 1,400 | 4,745 |
| 2017-10-16 | 4,725 | 4,750 | 4,725 | 4,745 | 1,600 | 4,745 |
| 2017-10-13 | 4,740 | 4,740 | 4,725 | 4,735 | 900 | 4,735 |
| 2017-10-12 | 4,740 | 4,740 | 4,715 | 4,720 | 500 | 4,720 |
| 2017-10-11 | 4,730 | 4,740 | 4,710 | 4,740 | 1,700 | 4,740 |
| 2017-10-10 | 4,685 | 4,720 | 4,680 | 4,720 | 1,900 | 4,720 |
| 2017-10-06 | 4,675 | 4,705 | 4,675 | 4,705 | 1,100 | 4,705 |
| 2017-10-05 | 4,675 | 4,700 | 4,670 | 4,700 | 1,000 | 4,700 |
| 2017-10-04 | 4,690 | 4,690 | 4,675 | 4,675 | 1,600 | 4,675 |
| 2017-10-03 | 4,725 | 4,725 | 4,695 | 4,695 | 4,600 | 4,695 |
| 2017-10-02 | 4,725 | 4,725 | 4,715 | 4,715 | 1,700 | 4,715 |
| 2017-09-29 | 4,740 | 4,750 | 4,715 | 4,740 | 1,900 | 4,740 |
| 2017-09-28 | 4,775 | 4,775 | 4,740 | 4,740 | 2,200 | 4,740 |
| 2017-09-27 | 4,705 | 4,775 | 4,705 | 4,725 | 12,600 | 4,725 |
| 2017-09-26 | 4,795 | 4,895 | 4,785 | 4,895 | 11,400 | 4,895 |
| 2017-09-25 | 4,765 | 4,795 | 4,765 | 4,790 | 5,600 | 4,790 |
| 2017-09-22 | 4,770 | 4,770 | 4,755 | 4,765 | 2,700 | 4,765 |
| 2017-09-21 | 4,780 | 4,780 | 4,760 | 4,760 | 2,200 | 4,760 |
| 2017-09-20 | 4,760 | 4,770 | 4,760 | 4,770 | 2,200 | 4,770 |
| 2017-09-19 | 4,750 | 4,760 | 4,745 | 4,760 | 2,500 | 4,760 |
| 2017-09-15 | 4,740 | 4,750 | 4,735 | 4,750 | 2,100 | 4,750 |
| 2017-09-14 | 4,740 | 4,760 | 4,740 | 4,750 | 1,900 | 4,750 |
| 2017-09-13 | 4,735 | 4,750 | 4,735 | 4,750 | 1,400 | 4,750 |
| 2017-09-12 | 4,725 | 4,745 | 4,725 | 4,745 | 500 | 4,745 |
| 2017-09-11 | 4,735 | 4,745 | 4,725 | 4,725 | 1,300 | 4,725 |
| 2017-09-08 | 4,730 | 4,735 | 4,725 | 4,730 | 1,500 | 4,730 |
| 2017-09-07 | 4,735 | 4,735 | 4,725 | 4,735 | 1,300 | 4,735 |
| 2017-09-06 | 4,720 | 4,745 | 4,710 | 4,735 | 1,900 | 4,735 |
| 2017-09-05 | 4,750 | 4,750 | 4,725 | 4,725 | 1,700 | 4,725 |
| 2017-09-04 | 4,755 | 4,760 | 4,740 | 4,750 | 2,500 | 4,750 |
| 2017-09-01 | 4,745 | 4,750 | 4,740 | 4,750 | 1,600 | 4,750 |
| 2017-08-31 | 4,730 | 4,750 | 4,730 | 4,750 | 1,400 | 4,750 |
| 2017-08-30 | 4,735 | 4,740 | 4,730 | 4,730 | 1,200 | 4,730 |
| 2017-08-29 | 4,720 | 4,735 | 4,710 | 4,735 | 1,700 | 4,735 |
| 2017-08-28 | 4,730 | 4,730 | 4,710 | 4,720 | 900 | 4,720 |
| 2017-08-25 | 4,690 | 4,730 | 4,685 | 4,710 | 1,600 | 4,710 |
| 2017-08-24 | 4,680 | 4,735 | 4,660 | 4,690 | 8,700 | 4,690 |
| 2017-08-23 | 4,730 | 4,750 | 4,730 | 4,750 | 700 | 4,750 |
| 2017-08-22 | 4,735 | 4,735 | 4,725 | 4,725 | 700 | 4,725 |
| 2017-08-21 | 4,720 | 4,740 | 4,720 | 4,740 | 900 | 4,740 |
| 2017-08-18 | 4,760 | 4,760 | 4,730 | 4,730 | 700 | 4,730 |
| 2017-08-17 | 4,740 | 4,765 | 4,710 | 4,730 | 2,800 | 4,730 |
| 2017-08-16 | 4,715 | 4,735 | 4,715 | 4,735 | 1,400 | 4,735 |
| 2017-08-15 | 4,690 | 4,715 | 4,690 | 4,715 | 1,100 | 4,715 |
| 2017-08-14 | 4,705 | 4,710 | 4,685 | 4,690 | 1,300 | 4,690 |
| 2017-08-10 | 4,680 | 4,730 | 4,680 | 4,705 | 2,600 | 4,705 |
| 2017-08-09 | 4,720 | 4,725 | 4,715 | 4,720 | 2,000 | 4,720 |
| 2017-08-08 | 4,725 | 4,725 | 4,715 | 4,720 | 500 | 4,720 |
| 2017-08-07 | 4,720 | 4,725 | 4,715 | 4,725 | 700 | 4,725 |
| 2017-08-04 | 4,710 | 4,720 | 4,710 | 4,720 | 1,700 | 4,720 |
| 2017-08-03 | 4,700 | 4,700 | 4,695 | 4,700 | 800 | 4,700 |
| 2017-08-02 | 4,690 | 4,700 | 4,690 | 4,700 | 500 | 4,700 |
| 2017-08-01 | 4,685 | 4,690 | 4,685 | 4,690 | 600 | 4,690 |
| 2017-07-31 | 4,695 | 4,700 | 4,685 | 4,685 | 1,400 | 4,685 |
| 2017-07-28 | 4,685 | 4,690 | 4,685 | 4,685 | 600 | 4,685 |
| 2017-07-27 | 4,675 | 4,685 | 4,675 | 4,685 | 300 | 4,685 |
| 2017-07-26 | 4,680 | 4,680 | 4,680 | 4,680 | 400 | 4,680 |
| 2017-07-24 | 4,690 | 4,690 | 4,685 | 4,685 | 700 | 4,685 |
| 2017-07-21 | 4,685 | 4,690 | 4,680 | 4,690 | 1,100 | 4,690 |
| 2017-07-20 | 4,685 | 4,695 | 4,675 | 4,695 | 800 | 4,695 |
| 2017-07-19 | 4,695 | 4,695 | 4,685 | 4,685 | 700 | 4,685 |
| 2017-07-18 | 4,685 | 4,690 | 4,680 | 4,685 | 1,000 | 4,685 |
| 2017-07-14 | 4,675 | 4,690 | 4,675 | 4,685 | 1,000 | 4,685 |
| 2017-07-13 | 4,675 | 4,680 | 4,675 | 4,680 | 500 | 4,680 |
| 2017-07-12 | 4,675 | 4,675 | 4,675 | 4,675 | 200 | 4,675 |
| 2017-07-11 | 4,675 | 4,685 | 4,670 | 4,685 | 900 | 4,685 |
| 2017-07-10 | 4,665 | 4,675 | 4,665 | 4,670 | 500 | 4,670 |
| 2017-07-07 | 4,680 | 4,685 | 4,660 | 4,665 | 700 | 4,665 |
| 2017-07-06 | 4,650 | 4,680 | 4,650 | 4,680 | 800 | 4,680 |
| 2017-07-05 | 4,650 | 4,660 | 4,650 | 4,660 | 400 | 4,660 |
| 2017-07-04 | 4,665 | 4,665 | 4,650 | 4,650 | 1,100 | 4,650 |
| 2017-07-03 | 4,690 | 4,690 | 4,665 | 4,665 | 1,100 | 4,665 |
| 2017-06-30 | 4,685 | 4,685 | 4,655 | 4,655 | 600 | 4,655 |
| 2017-06-29 | 4,680 | 4,685 | 4,670 | 4,685 | 900 | 4,685 |
| 2017-06-28 | 4,670 | 4,680 | 4,670 | 4,680 | 1,000 | 4,680 |
| 2017-06-27 | 4,660 | 4,670 | 4,655 | 4,655 | 1,000 | 4,655 |
| 2017-06-26 | 4,655 | 4,665 | 4,650 | 4,655 | 600 | 4,655 |
| 2017-06-23 | 4,650 | 4,695 | 4,645 | 4,645 | 3,000 | 4,645 |
| 2017-06-22 | 4,650 | 4,650 | 4,645 | 4,645 | 300 | 4,645 |
| 2017-06-21 | 4,635 | 4,645 | 4,635 | 4,635 | 500 | 4,635 |
| 2017-06-20 | 4,635 | 4,650 | 4,635 | 4,635 | 800 | 4,635 |
| 2017-06-19 | 4,625 | 4,645 | 4,625 | 4,645 | 600 | 4,645 |
| 2017-06-16 | 4,645 | 4,645 | 4,625 | 4,625 | 600 | 4,625 |
| 2017-06-15 | 4,645 | 4,645 | 4,625 | 4,625 | 600 | 4,625 |
| 2017-06-14 | 4,625 | 4,630 | 4,625 | 4,630 | 300 | 4,630 |
| 2017-06-13 | 4,620 | 4,645 | 4,615 | 4,640 | 900 | 4,640 |
| 2017-06-12 | 4,630 | 4,640 | 4,620 | 4,620 | 1,200 | 4,620 |
| 2017-06-09 | 4,625 | 4,625 | 4,625 | 4,625 | 300 | 4,625 |
| 2017-06-08 | 4,620 | 4,620 | 4,615 | 4,615 | 600 | 4,615 |
| 2017-06-07 | 4,620 | 4,630 | 4,610 | 4,610 | 700 | 4,610 |
| 2017-06-06 | 4,620 | 4,620 | 4,610 | 4,620 | 500 | 4,620 |
| 2017-06-05 | 4,630 | 4,630 | 4,620 | 4,625 | 1,000 | 4,625 |
| 2017-06-02 | 4,635 | 4,635 | 4,630 | 4,630 | 500 | 4,630 |
| 2017-06-01 | 4,630 | 4,630 | 4,630 | 4,630 | 300 | 4,630 |
| 2017-05-31 | 4,630 | 4,630 | 4,630 | 4,630 | 100 | 4,630 |
| 2017-05-30 | 4,620 | 4,625 | 4,620 | 4,625 | 400 | 4,625 |
| 2017-05-29 | 4,630 | 4,635 | 4,600 | 4,600 | 800 | 4,600 |
| 2017-05-26 | 4,630 | 4,635 | 4,630 | 4,635 | 800 | 4,635 |
| 2017-05-25 | 4,605 | 4,620 | 4,605 | 4,620 | 400 | 4,620 |
| 2017-05-24 | 4,605 | 4,615 | 4,605 | 4,615 | 500 | 4,615 |
| 2017-05-23 | 4,600 | 4,615 | 4,600 | 4,605 | 500 | 4,605 |
| 2017-05-22 | 4,600 | 4,615 | 4,595 | 4,600 | 700 | 4,600 |
| 2017-05-19 | 4,580 | 4,610 | 4,580 | 4,610 | 700 | 4,610 |
| 2017-05-18 | 4,600 | 4,600 | 4,580 | 4,580 | 600 | 4,580 |
| 2017-05-17 | 4,595 | 4,625 | 4,590 | 4,595 | 500 | 4,595 |
| 2017-05-16 | 4,630 | 4,630 | 4,600 | 4,600 | 800 | 4,600 |
| 2017-05-15 | 4,615 | 4,615 | 4,600 | 4,600 | 1,000 | 4,600 |
| 2017-05-12 | 4,630 | 4,630 | 4,620 | 4,630 | 900 | 4,630 |
| 2017-05-11 | 4,610 | 4,630 | 4,610 | 4,620 | 900 | 4,620 |
| 2017-05-10 | 4,600 | 4,615 | 4,600 | 4,615 | 600 | 4,615 |
| 2017-05-09 | 4,595 | 4,600 | 4,580 | 4,590 | 1,100 | 4,590 |
| 2017-05-08 | 4,575 | 4,585 | 4,570 | 4,580 | 1,400 | 4,580 |
| 2017-05-02 | 4,600 | 4,600 | 4,575 | 4,575 | 500 | 4,575 |
| 2017-05-01 | 4,560 | 4,600 | 4,560 | 4,600 | 800 | 4,600 |
| 2017-04-28 | 4,565 | 4,565 | 4,560 | 4,560 | 400 | 4,560 |
| 2017-04-27 | 4,570 | 4,570 | 4,565 | 4,565 | 300 | 4,565 |
| 2017-04-26 | 4,565 | 4,590 | 4,565 | 4,565 | 800 | 4,565 |
| 2017-04-25 | 4,570 | 4,570 | 4,565 | 4,565 | 600 | 4,565 |
| 2017-04-24 | 4,580 | 4,585 | 4,575 | 4,575 | 700 | 4,575 |
| 2017-04-21 | 4,580 | 4,600 | 4,580 | 4,580 | 500 | 4,580 |
| 2017-04-20 | 4,590 | 4,590 | 4,570 | 4,570 | 400 | 4,570 |
| 2017-04-19 | 4,560 | 4,590 | 4,560 | 4,590 | 400 | 4,590 |
| 2017-04-18 | 4,600 | 4,600 | 4,565 | 4,570 | 700 | 4,570 |
| 2017-04-17 | 4,550 | 4,560 | 4,550 | 4,560 | 800 | 4,560 |
| 2017-04-14 | 4,560 | 4,560 | 4,550 | 4,550 | 1,700 | 4,550 |
| 2017-04-13 | 4,565 | 4,565 | 4,560 | 4,565 | 800 | 4,565 |
| 2017-04-12 | 4,565 | 4,610 | 4,560 | 4,560 | 1,600 | 4,560 |
| 2017-04-11 | 4,575 | 4,575 | 4,565 | 4,565 | 1,500 | 4,565 |
| 2017-04-10 | 4,585 | 4,585 | 4,575 | 4,575 | 600 | 4,575 |
| 2017-04-07 | 4,585 | 4,595 | 4,580 | 4,595 | 1,100 | 4,595 |
| 2017-04-06 | 4,600 | 4,610 | 4,580 | 4,600 | 1,200 | 4,600 |
| 2017-04-05 | 4,570 | 4,600 | 4,570 | 4,585 | 1,100 | 4,585 |
| 2017-04-04 | 4,590 | 4,590 | 4,575 | 4,575 | 1,000 | 4,575 |
| 2017-04-03 | 4,565 | 4,580 | 4,565 | 4,580 | 900 | 4,580 |
| 2017-03-31 | 4,565 | 4,590 | 4,560 | 4,560 | 1,200 | 4,560 |
| 2017-03-30 | 4,580 | 4,595 | 4,565 | 4,565 | 2,400 | 4,565 |
| 2017-03-29 | 4,535 | 4,595 | 4,535 | 4,590 | 4,800 | 4,590 |
| 2017-03-28 | 4,685 | 4,695 | 4,675 | 4,675 | 8,100 | 4,675 |
| 2017-03-27 | 4,690 | 4,690 | 4,675 | 4,685 | 3,100 | 4,685 |
| 2017-03-24 | 4,690 | 4,695 | 4,670 | 4,690 | 2,300 | 4,690 |
| 2017-03-23 | 4,675 | 4,690 | 4,675 | 4,690 | 1,800 | 4,690 |
| 2017-03-22 | 4,680 | 4,690 | 4,675 | 4,675 | 3,000 | 4,675 |
| 2017-03-21 | 4,680 | 4,690 | 4,680 | 4,685 | 2,400 | 4,685 |
| 2017-03-17 | 4,680 | 4,685 | 4,680 | 4,685 | 900 | 4,685 |
| 2017-03-16 | 4,675 | 4,680 | 4,675 | 4,680 | 1,100 | 4,680 |
| 2017-03-15 | 4,680 | 4,680 | 4,675 | 4,675 | 800 | 4,675 |
| 2017-03-14 | 4,680 | 4,685 | 4,680 | 4,680 | 1,900 | 4,680 |
| 2017-03-13 | 4,680 | 4,685 | 4,675 | 4,680 | 900 | 4,680 |
| 2017-03-10 | 4,680 | 4,685 | 4,675 | 4,680 | 1,500 | 4,680 |
| 2017-03-09 | 4,685 | 4,685 | 4,670 | 4,685 | 500 | 4,685 |
| 2017-03-08 | 4,665 | 4,690 | 4,655 | 4,665 | 2,500 | 4,665 |
| 2017-03-07 | 4,660 | 4,665 | 4,660 | 4,665 | 1,000 | 4,665 |
| 2017-03-06 | 4,650 | 4,660 | 4,645 | 4,660 | 1,400 | 4,660 |
| 2017-03-03 | 4,650 | 4,655 | 4,650 | 4,650 | 1,000 | 4,650 |
| 2017-03-02 | 4,655 | 4,655 | 4,650 | 4,650 | 1,000 | 4,650 |
| 2017-03-01 | 4,650 | 4,650 | 4,645 | 4,650 | 1,800 | 4,650 |
| 2017-02-28 | 4,645 | 4,650 | 4,645 | 4,650 | 1,000 | 4,650 |
| 2017-02-27 | 4,650 | 4,650 | 4,645 | 4,645 | 1,400 | 4,645 |
| 2017-02-24 | 4,640 | 4,650 | 4,640 | 4,645 | 1,000 | 4,645 |
| 2017-02-23 | 4,635 | 4,650 | 4,635 | 4,645 | 700 | 4,645 |
| 2017-02-22 | 4,645 | 4,650 | 4,645 | 4,645 | 600 | 4,645 |
| 2017-02-21 | 4,635 | 4,635 | 4,635 | 4,635 | 900 | 4,635 |
| 2017-02-20 | 4,635 | 4,650 | 4,635 | 4,635 | 1,700 | 4,635 |
| 2017-02-17 | 4,635 | 4,635 | 4,625 | 4,635 | 900 | 4,635 |
| 2017-02-16 | 4,635 | 4,635 | 4,635 | 4,635 | 400 | 4,635 |
| 2017-02-15 | 4,620 | 4,635 | 4,620 | 4,635 | 500 | 4,635 |
| 2017-02-14 | 4,620 | 4,630 | 4,620 | 4,630 | 300 | 4,630 |
| 2017-02-13 | 4,620 | 4,630 | 4,620 | 4,620 | 500 | 4,620 |
| 2017-02-10 | 4,630 | 4,635 | 4,615 | 4,620 | 1,600 | 4,620 |
| 2017-02-09 | 4,610 | 4,630 | 4,610 | 4,630 | 400 | 4,630 |
| 2017-02-08 | 4,605 | 4,635 | 4,605 | 4,635 | 700 | 4,635 |
| 2017-02-07 | 4,605 | 4,625 | 4,600 | 4,605 | 1,400 | 4,605 |
| 2017-02-06 | 4,610 | 4,615 | 4,610 | 4,610 | 500 | 4,610 |
| 2017-02-03 | 4,605 | 4,630 | 4,605 | 4,610 | 900 | 4,610 |
| 2017-02-02 | 4,630 | 4,630 | 4,605 | 4,605 | 800 | 4,605 |
| 2017-02-01 | 4,620 | 4,620 | 4,620 | 4,620 | 200 | 4,620 |
| 2017-01-31 | 4,605 | 4,620 | 4,605 | 4,610 | 400 | 4,610 |
| 2017-01-30 | 4,620 | 4,630 | 4,605 | 4,605 | 600 | 4,605 |
| 2017-01-27 | 4,620 | 4,620 | 4,610 | 4,610 | 300 | 4,610 |
| 2017-01-26 | 4,615 | 4,630 | 4,600 | 4,630 | 1,000 | 4,630 |
| 2017-01-25 | 4,610 | 4,610 | 4,595 | 4,600 | 700 | 4,600 |
| 2017-01-24 | 4,600 | 4,605 | 4,595 | 4,595 | 500 | 4,595 |
| 2017-01-23 | 4,595 | 4,610 | 4,595 | 4,595 | 800 | 4,595 |
| 2017-01-20 | 4,610 | 4,610 | 4,585 | 4,610 | 500 | 4,610 |
| 2017-01-19 | 4,585 | 4,615 | 4,585 | 4,615 | 300 | 4,615 |
| 2017-01-18 | 4,625 | 4,625 | 4,580 | 4,580 | 400 | 4,580 |
| 2017-01-17 | 4,590 | 4,615 | 4,575 | 4,595 | 1,100 | 4,595 |
| 2017-01-16 | 4,600 | 4,620 | 4,575 | 4,620 | 1,200 | 4,620 |
| 2017-01-13 | 4,575 | 4,585 | 4,575 | 4,585 | 500 | 4,585 |
| 2017-01-12 | 4,595 | 4,595 | 4,575 | 4,575 | 500 | 4,575 |
| 2017-01-11 | 4,575 | 4,600 | 4,570 | 4,570 | 1,000 | 4,570 |
| 2017-01-10 | 4,590 | 4,590 | 4,570 | 4,590 | 1,300 | 4,590 |
| 2017-01-06 | 4,570 | 4,570 | 4,560 | 4,560 | 500 | 4,560 |
| 2017-01-05 | 4,585 | 4,590 | 4,580 | 4,590 | 1,000 | 4,590 |
| 2017-01-04 | 4,590 | 4,590 | 4,565 | 4,585 | 900 | 4,585 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [2000-03-28]1株→1.5株 [1999-03-26]1株→1.2株 [1998-03-26]1株→1.35株