7564 (株)ワークマン 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 | 3,930 | 3,930 | 3,880 | 3,880 | 800 | 1,940 |
| 2017-12-28 | 3,930 | 3,930 | 3,895 | 3,900 | 3,500 | 1,950 |
| 2017-12-27 | 3,910 | 3,920 | 3,900 | 3,920 | 1,100 | 1,960 |
| 2017-12-26 | 3,885 | 3,900 | 3,875 | 3,900 | 1,200 | 1,950 |
| 2017-12-25 | 3,875 | 3,875 | 3,825 | 3,840 | 900 | 1,920 |
| 2017-12-22 | 3,870 | 3,880 | 3,810 | 3,820 | 3,700 | 1,910 |
| 2017-12-21 | 3,815 | 3,895 | 3,815 | 3,845 | 9,200 | 1,922.50 |
| 2017-12-20 | 3,795 | 3,810 | 3,790 | 3,790 | 3,500 | 1,895 |
| 2017-12-19 | 3,790 | 3,815 | 3,770 | 3,770 | 2,000 | 1,885 |
| 2017-12-18 | 3,740 | 3,810 | 3,740 | 3,790 | 5,700 | 1,895 |
| 2017-12-15 | 3,735 | 3,745 | 3,735 | 3,740 | 900 | 1,870 |
| 2017-12-14 | 3,720 | 3,720 | 3,720 | 3,720 | 1,100 | 1,860 |
| 2017-12-13 | 3,730 | 3,745 | 3,715 | 3,715 | 1,100 | 1,857.50 |
| 2017-12-12 | 3,750 | 3,755 | 3,710 | 3,715 | 2,100 | 1,857.50 |
| 2017-12-11 | 3,750 | 3,760 | 3,705 | 3,760 | 3,200 | 1,880 |
| 2017-12-08 | 3,740 | 3,775 | 3,705 | 3,740 | 2,800 | 1,870 |
| 2017-12-07 | 3,750 | 3,750 | 3,650 | 3,730 | 5,000 | 1,865 |
| 2017-12-06 | 3,745 | 3,750 | 3,705 | 3,725 | 1,700 | 1,862.50 |
| 2017-12-05 | 3,750 | 3,780 | 3,710 | 3,710 | 3,000 | 1,855 |
| 2017-12-04 | 3,650 | 3,830 | 3,640 | 3,710 | 14,100 | 1,855 |
| 2017-12-01 | 3,600 | 3,640 | 3,550 | 3,600 | 14,600 | 1,800 |
| 2017-11-30 | 3,545 | 3,580 | 3,545 | 3,545 | 1,800 | 1,772.50 |
| 2017-11-29 | 3,490 | 3,590 | 3,490 | 3,520 | 4,000 | 1,760 |
| 2017-11-28 | 3,470 | 3,470 | 3,465 | 3,470 | 1,000 | 1,735 |
| 2017-11-27 | 3,470 | 3,470 | 3,440 | 3,470 | 800 | 1,735 |
| 2017-11-24 | 3,485 | 3,485 | 3,405 | 3,440 | 3,100 | 1,720 |
| 2017-11-22 | 3,520 | 3,520 | 3,485 | 3,485 | 1,600 | 1,742.50 |
| 2017-11-21 | 3,535 | 3,540 | 3,510 | 3,510 | 1,300 | 1,755 |
| 2017-11-20 | 3,535 | 3,545 | 3,535 | 3,545 | 300 | 1,772.50 |
| 2017-11-17 | 3,590 | 3,595 | 3,535 | 3,535 | 1,000 | 1,767.50 |
| 2017-11-16 | 3,470 | 3,570 | 3,470 | 3,570 | 1,400 | 1,785 |
| 2017-11-15 | 3,515 | 3,515 | 3,440 | 3,440 | 1,900 | 1,720 |
| 2017-11-13 | 3,570 | 3,570 | 3,505 | 3,555 | 1,000 | 1,777.50 |
| 2017-11-10 | 3,590 | 3,590 | 3,570 | 3,570 | 1,300 | 1,785 |
| 2017-11-09 | 3,600 | 3,610 | 3,560 | 3,560 | 3,000 | 1,780 |
| 2017-11-08 | 3,590 | 3,600 | 3,500 | 3,565 | 5,900 | 1,782.50 |
| 2017-11-07 | 3,515 | 3,610 | 3,515 | 3,590 | 7,200 | 1,795 |
| 2017-11-06 | 3,520 | 3,530 | 3,500 | 3,515 | 2,000 | 1,757.50 |
| 2017-11-02 | 3,520 | 3,545 | 3,515 | 3,520 | 3,300 | 1,760 |
| 2017-11-01 | 3,560 | 3,560 | 3,460 | 3,515 | 5,900 | 1,757.50 |
| 2017-10-31 | 3,490 | 3,540 | 3,490 | 3,540 | 7,100 | 1,770 |
| 2017-10-30 | 3,465 | 3,490 | 3,430 | 3,490 | 5,000 | 1,745 |
| 2017-10-27 | 3,430 | 3,465 | 3,425 | 3,465 | 3,400 | 1,732.50 |
| 2017-10-26 | 3,405 | 3,430 | 3,405 | 3,430 | 400 | 1,715 |
| 2017-10-25 | 3,430 | 3,430 | 3,400 | 3,405 | 1,200 | 1,702.50 |
| 2017-10-24 | 3,445 | 3,445 | 3,430 | 3,430 | 500 | 1,715 |
| 2017-10-23 | 3,450 | 3,450 | 3,400 | 3,420 | 2,900 | 1,710 |
| 2017-10-20 | 3,430 | 3,430 | 3,425 | 3,430 | 1,100 | 1,715 |
| 2017-10-19 | 3,430 | 3,440 | 3,400 | 3,430 | 1,700 | 1,715 |
| 2017-10-18 | 3,435 | 3,435 | 3,400 | 3,430 | 1,000 | 1,715 |
| 2017-10-17 | 3,400 | 3,435 | 3,370 | 3,435 | 4,100 | 1,717.50 |
| 2017-10-16 | 3,430 | 3,430 | 3,370 | 3,400 | 1,900 | 1,700 |
| 2017-10-13 | 3,415 | 3,430 | 3,400 | 3,430 | 1,200 | 1,715 |
| 2017-10-12 | 3,420 | 3,430 | 3,370 | 3,420 | 2,600 | 1,710 |
| 2017-10-11 | 3,405 | 3,435 | 3,380 | 3,415 | 3,600 | 1,707.50 |
| 2017-10-10 | 3,475 | 3,475 | 3,405 | 3,440 | 2,500 | 1,720 |
| 2017-10-06 | 3,465 | 3,480 | 3,430 | 3,450 | 5,400 | 1,725 |
| 2017-10-05 | 3,430 | 3,450 | 3,405 | 3,440 | 3,500 | 1,720 |
| 2017-10-04 | 3,435 | 3,455 | 3,405 | 3,430 | 2,800 | 1,715 |
| 2017-10-03 | 3,400 | 3,435 | 3,380 | 3,435 | 4,900 | 1,717.50 |
| 2017-10-02 | 3,335 | 3,580 | 3,335 | 3,420 | 29,600 | 1,710 |
| 2017-09-29 | 3,300 | 3,310 | 3,300 | 3,310 | 600 | 1,655 |
| 2017-09-28 | 3,295 | 3,300 | 3,280 | 3,300 | 1,100 | 1,650 |
| 2017-09-27 | 3,300 | 3,310 | 3,300 | 3,300 | 700 | 1,650 |
| 2017-09-26 | 3,310 | 3,310 | 3,300 | 3,310 | 400 | 1,655 |
| 2017-09-25 | 3,340 | 3,340 | 3,300 | 3,325 | 1,600 | 1,662.50 |
| 2017-09-22 | 3,330 | 3,345 | 3,330 | 3,330 | 1,400 | 1,665 |
| 2017-09-21 | 3,330 | 3,330 | 3,330 | 3,330 | 600 | 1,665 |
| 2017-09-20 | 3,360 | 3,370 | 3,320 | 3,360 | 2,100 | 1,680 |
| 2017-09-19 | 3,350 | 3,365 | 3,350 | 3,360 | 1,900 | 1,680 |
| 2017-09-15 | 3,350 | 3,355 | 3,305 | 3,350 | 5,100 | 1,675 |
| 2017-09-14 | 3,245 | 3,260 | 3,245 | 3,255 | 600 | 1,627.50 |
| 2017-09-13 | 3,245 | 3,255 | 3,245 | 3,245 | 800 | 1,622.50 |
| 2017-09-12 | 3,240 | 3,260 | 3,240 | 3,245 | 500 | 1,622.50 |
| 2017-09-11 | 3,250 | 3,250 | 3,235 | 3,240 | 1,400 | 1,620 |
| 2017-09-08 | 3,250 | 3,250 | 3,245 | 3,250 | 700 | 1,625 |
| 2017-09-07 | 3,230 | 3,275 | 3,230 | 3,275 | 1,000 | 1,637.50 |
| 2017-09-06 | 3,220 | 3,220 | 3,200 | 3,200 | 700 | 1,600 |
| 2017-09-05 | 3,275 | 3,275 | 3,220 | 3,220 | 1,200 | 1,610 |
| 2017-09-04 | 3,300 | 3,300 | 3,225 | 3,225 | 3,100 | 1,612.50 |
| 2017-09-01 | 3,280 | 3,280 | 3,265 | 3,265 | 600 | 1,632.50 |
| 2017-08-31 | 3,270 | 3,285 | 3,270 | 3,285 | 500 | 1,642.50 |
| 2017-08-30 | 3,270 | 3,280 | 3,270 | 3,280 | 1,000 | 1,640 |
| 2017-08-29 | 3,255 | 3,260 | 3,250 | 3,260 | 400 | 1,630 |
| 2017-08-28 | 3,320 | 3,320 | 3,255 | 3,290 | 700 | 1,645 |
| 2017-08-25 | 3,290 | 3,290 | 3,250 | 3,250 | 1,000 | 1,625 |
| 2017-08-24 | 3,285 | 3,285 | 3,240 | 3,240 | 1,200 | 1,620 |
| 2017-08-23 | 3,315 | 3,315 | 3,290 | 3,290 | 200 | 1,645 |
| 2017-08-22 | 3,285 | 3,285 | 3,280 | 3,280 | 800 | 1,640 |
| 2017-08-21 | 3,305 | 3,305 | 3,280 | 3,290 | 1,000 | 1,645 |
| 2017-08-18 | 3,335 | 3,340 | 3,325 | 3,325 | 1,000 | 1,662.50 |
| 2017-08-17 | 3,365 | 3,365 | 3,365 | 3,365 | 100 | 1,682.50 |
| 2017-08-16 | 3,375 | 3,400 | 3,375 | 3,390 | 600 | 1,695 |
| 2017-08-15 | 3,410 | 3,410 | 3,390 | 3,390 | 400 | 1,695 |
| 2017-08-14 | 3,415 | 3,415 | 3,380 | 3,405 | 2,000 | 1,702.50 |
| 2017-08-10 | 3,495 | 3,495 | 3,400 | 3,400 | 10,300 | 1,700 |
| 2017-08-09 | 3,495 | 3,495 | 3,385 | 3,425 | 8,800 | 1,712.50 |
| 2017-08-08 | 3,485 | 3,595 | 3,460 | 3,535 | 9,900 | 1,767.50 |
| 2017-08-07 | 3,430 | 3,480 | 3,420 | 3,465 | 6,700 | 1,732.50 |
| 2017-08-04 | 3,410 | 3,415 | 3,380 | 3,415 | 2,400 | 1,707.50 |
| 2017-08-03 | 3,410 | 3,420 | 3,340 | 3,410 | 7,200 | 1,705 |
| 2017-08-02 | 3,380 | 3,420 | 3,360 | 3,410 | 9,200 | 1,705 |
| 2017-08-01 | 3,350 | 3,375 | 3,350 | 3,375 | 4,200 | 1,687.50 |
| 2017-07-31 | 3,340 | 3,350 | 3,340 | 3,350 | 6,600 | 1,675 |
| 2017-07-28 | 3,305 | 3,310 | 3,300 | 3,305 | 1,700 | 1,652.50 |
| 2017-07-27 | 3,300 | 3,310 | 3,300 | 3,310 | 200 | 1,655 |
| 2017-07-26 | 3,315 | 3,315 | 3,300 | 3,300 | 800 | 1,650 |
| 2017-07-25 | 3,310 | 3,315 | 3,305 | 3,315 | 4,500 | 1,657.50 |
| 2017-07-24 | 3,280 | 3,295 | 3,270 | 3,295 | 1,700 | 1,647.50 |
| 2017-07-21 | 3,260 | 3,280 | 3,260 | 3,280 | 1,100 | 1,640 |
| 2017-07-20 | 3,275 | 3,280 | 3,260 | 3,260 | 500 | 1,630 |
| 2017-07-19 | 3,260 | 3,270 | 3,260 | 3,270 | 500 | 1,635 |
| 2017-07-18 | 3,220 | 3,250 | 3,220 | 3,230 | 1,100 | 1,615 |
| 2017-07-14 | 3,220 | 3,245 | 3,220 | 3,220 | 1,100 | 1,610 |
| 2017-07-13 | 3,245 | 3,245 | 3,220 | 3,220 | 1,500 | 1,610 |
| 2017-07-12 | 3,230 | 3,245 | 3,225 | 3,225 | 1,300 | 1,612.50 |
| 2017-07-11 | 3,230 | 3,270 | 3,230 | 3,270 | 600 | 1,635 |
| 2017-07-10 | 3,260 | 3,260 | 3,260 | 3,260 | 800 | 1,630 |
| 2017-07-07 | 3,270 | 3,270 | 3,235 | 3,240 | 900 | 1,620 |
| 2017-07-06 | 3,260 | 3,260 | 3,230 | 3,235 | 1,300 | 1,617.50 |
| 2017-07-05 | 3,290 | 3,290 | 3,260 | 3,260 | 1,300 | 1,630 |
| 2017-07-04 | 3,300 | 3,300 | 3,265 | 3,265 | 900 | 1,632.50 |
| 2017-07-03 | 3,300 | 3,300 | 3,300 | 3,300 | 200 | 1,650 |
| 2017-06-30 | 3,280 | 3,285 | 3,275 | 3,275 | 700 | 1,637.50 |
| 2017-06-29 | 3,290 | 3,310 | 3,275 | 3,310 | 900 | 1,655 |
| 2017-06-28 | 3,335 | 3,340 | 3,225 | 3,285 | 5,200 | 1,642.50 |
| 2017-06-27 | 3,340 | 3,340 | 3,300 | 3,335 | 1,000 | 1,667.50 |
| 2017-06-26 | 3,360 | 3,360 | 3,250 | 3,300 | 3,100 | 1,650 |
| 2017-06-23 | 3,370 | 3,370 | 3,340 | 3,360 | 2,100 | 1,680 |
| 2017-06-22 | 3,365 | 3,375 | 3,345 | 3,375 | 1,900 | 1,687.50 |
| 2017-06-21 | 3,360 | 3,390 | 3,335 | 3,340 | 1,500 | 1,670 |
| 2017-06-20 | 3,365 | 3,385 | 3,330 | 3,385 | 5,200 | 1,692.50 |
| 2017-06-19 | 3,390 | 3,390 | 3,310 | 3,365 | 9,100 | 1,682.50 |
| 2017-06-16 | 3,250 | 3,305 | 3,240 | 3,285 | 9,800 | 1,642.50 |
| 2017-06-15 | 3,200 | 3,205 | 3,195 | 3,205 | 800 | 1,602.50 |
| 2017-06-14 | 3,200 | 3,205 | 3,200 | 3,200 | 2,000 | 1,600 |
| 2017-06-13 | 3,225 | 3,225 | 3,210 | 3,210 | 900 | 1,605 |
| 2017-06-12 | 3,210 | 3,220 | 3,210 | 3,220 | 2,300 | 1,610 |
| 2017-06-09 | 3,235 | 3,235 | 3,220 | 3,220 | 400 | 1,610 |
| 2017-06-08 | 3,210 | 3,235 | 3,210 | 3,220 | 2,200 | 1,610 |
| 2017-06-07 | 3,240 | 3,240 | 3,225 | 3,230 | 800 | 1,615 |
| 2017-06-06 | 3,245 | 3,245 | 3,215 | 3,220 | 1,400 | 1,610 |
| 2017-06-05 | 3,240 | 3,240 | 3,200 | 3,225 | 1,200 | 1,612.50 |
| 2017-06-02 | 3,240 | 3,245 | 3,230 | 3,230 | 2,300 | 1,615 |
| 2017-06-01 | 3,250 | 3,250 | 3,220 | 3,220 | 2,700 | 1,610 |
| 2017-05-31 | 3,215 | 3,220 | 3,200 | 3,220 | 400 | 1,610 |
| 2017-05-30 | 3,220 | 3,220 | 3,200 | 3,215 | 600 | 1,607.50 |
| 2017-05-29 | 3,245 | 3,245 | 3,215 | 3,215 | 1,000 | 1,607.50 |
| 2017-05-26 | 3,215 | 3,230 | 3,195 | 3,230 | 3,000 | 1,615 |
| 2017-05-25 | 3,200 | 3,230 | 3,190 | 3,220 | 3,800 | 1,610 |
| 2017-05-24 | 3,230 | 3,230 | 3,205 | 3,205 | 1,900 | 1,602.50 |
| 2017-05-23 | 3,220 | 3,230 | 3,205 | 3,230 | 2,600 | 1,615 |
| 2017-05-22 | 3,200 | 3,230 | 3,200 | 3,220 | 2,600 | 1,610 |
| 2017-05-19 | 3,210 | 3,225 | 3,200 | 3,200 | 1,900 | 1,600 |
| 2017-05-18 | 3,210 | 3,210 | 3,160 | 3,175 | 3,800 | 1,587.50 |
| 2017-05-17 | 3,225 | 3,225 | 3,210 | 3,210 | 2,700 | 1,605 |
| 2017-05-16 | 3,215 | 3,230 | 3,215 | 3,215 | 2,100 | 1,607.50 |
| 2017-05-15 | 3,230 | 3,230 | 3,210 | 3,210 | 800 | 1,605 |
| 2017-05-12 | 3,230 | 3,230 | 3,215 | 3,215 | 1,100 | 1,607.50 |
| 2017-05-11 | 3,220 | 3,230 | 3,205 | 3,230 | 2,200 | 1,615 |
| 2017-05-10 | 3,240 | 3,245 | 3,215 | 3,220 | 4,800 | 1,610 |
| 2017-05-09 | 3,230 | 3,230 | 3,215 | 3,220 | 600 | 1,610 |
| 2017-05-08 | 3,225 | 3,245 | 3,215 | 3,215 | 2,700 | 1,607.50 |
| 2017-05-02 | 3,255 | 3,260 | 3,210 | 3,225 | 4,700 | 1,612.50 |
| 2017-05-01 | 3,240 | 3,240 | 3,180 | 3,235 | 4,600 | 1,617.50 |
| 2017-04-28 | 3,210 | 3,260 | 3,210 | 3,260 | 2,800 | 1,630 |
| 2017-04-27 | 3,185 | 3,210 | 3,175 | 3,210 | 3,700 | 1,605 |
| 2017-04-26 | 3,190 | 3,200 | 3,175 | 3,200 | 1,400 | 1,600 |
| 2017-04-25 | 3,175 | 3,185 | 3,170 | 3,185 | 1,800 | 1,592.50 |
| 2017-04-24 | 3,130 | 3,150 | 3,130 | 3,150 | 2,800 | 1,575 |
| 2017-04-21 | 3,140 | 3,140 | 3,115 | 3,130 | 800 | 1,565 |
| 2017-04-20 | 3,130 | 3,130 | 3,100 | 3,115 | 1,300 | 1,557.50 |
| 2017-04-19 | 3,120 | 3,125 | 3,120 | 3,125 | 1,200 | 1,562.50 |
| 2017-04-18 | 3,115 | 3,125 | 3,100 | 3,125 | 2,000 | 1,562.50 |
| 2017-04-17 | 3,080 | 3,110 | 3,070 | 3,090 | 1,900 | 1,545 |
| 2017-04-14 | 3,150 | 3,150 | 3,015 | 3,055 | 18,900 | 1,527.50 |
| 2017-04-13 | 3,165 | 3,205 | 3,165 | 3,170 | 5,300 | 1,585 |
| 2017-04-12 | 3,220 | 3,220 | 3,185 | 3,205 | 1,500 | 1,602.50 |
| 2017-04-11 | 3,230 | 3,230 | 3,205 | 3,205 | 1,400 | 1,602.50 |
| 2017-04-10 | 3,255 | 3,270 | 3,230 | 3,230 | 1,400 | 1,615 |
| 2017-04-07 | 3,250 | 3,285 | 3,250 | 3,255 | 1,600 | 1,627.50 |
| 2017-04-06 | 3,265 | 3,270 | 3,250 | 3,250 | 2,100 | 1,625 |
| 2017-04-05 | 3,300 | 3,300 | 3,270 | 3,275 | 2,800 | 1,637.50 |
| 2017-04-04 | 3,310 | 3,310 | 3,285 | 3,285 | 800 | 1,642.50 |
| 2017-04-03 | 3,330 | 3,340 | 3,295 | 3,310 | 2,000 | 1,655 |
| 2017-03-31 | 3,285 | 3,295 | 3,285 | 3,295 | 400 | 1,647.50 |
| 2017-03-30 | 3,280 | 3,285 | 3,280 | 3,285 | 1,000 | 1,642.50 |
| 2017-03-29 | 3,285 | 3,335 | 3,285 | 3,300 | 1,600 | 1,650 |
| 2017-03-28 | 3,330 | 3,355 | 3,330 | 3,330 | 4,900 | 1,665 |
| 2017-03-27 | 3,330 | 3,330 | 3,320 | 3,330 | 2,400 | 1,665 |
| 2017-03-24 | 3,340 | 3,340 | 3,310 | 3,330 | 1,100 | 1,665 |
| 2017-03-23 | 3,330 | 3,330 | 3,305 | 3,315 | 1,000 | 1,657.50 |
| 2017-03-22 | 3,285 | 3,350 | 3,255 | 3,350 | 6,900 | 1,675 |
| 2017-03-21 | 3,290 | 3,300 | 3,280 | 3,300 | 800 | 1,650 |
| 2017-03-17 | 3,255 | 3,300 | 3,255 | 3,300 | 4,700 | 1,650 |
| 2017-03-16 | 3,270 | 3,275 | 3,250 | 3,270 | 9,600 | 1,635 |
| 2017-03-15 | 3,295 | 3,315 | 3,280 | 3,290 | 6,700 | 1,645 |
| 2017-03-14 | 3,320 | 3,330 | 3,290 | 3,290 | 6,200 | 1,645 |
| 2017-03-13 | 3,360 | 3,360 | 3,325 | 3,345 | 3,500 | 1,672.50 |
| 2017-03-10 | 3,340 | 3,380 | 3,310 | 3,355 | 10,400 | 1,677.50 |
| 2017-03-09 | 3,315 | 3,345 | 3,290 | 3,340 | 7,800 | 1,670 |
| 2017-03-08 | 3,320 | 3,335 | 3,300 | 3,315 | 12,900 | 1,657.50 |
| 2017-03-07 | 3,195 | 3,320 | 3,190 | 3,280 | 77,400 | 1,640 |
| 2017-03-06 | 3,330 | 3,350 | 3,315 | 3,315 | 4,700 | 1,657.50 |
| 2017-03-03 | 3,330 | 3,355 | 3,325 | 3,325 | 2,100 | 1,662.50 |
| 2017-03-02 | 3,335 | 3,370 | 3,330 | 3,330 | 6,300 | 1,665 |
| 2017-03-01 | 3,395 | 3,400 | 3,325 | 3,365 | 7,700 | 1,682.50 |
| 2017-02-28 | 3,400 | 3,425 | 3,380 | 3,400 | 2,900 | 1,700 |
| 2017-02-27 | 3,470 | 3,470 | 3,450 | 3,450 | 600 | 1,725 |
| 2017-02-24 | 3,465 | 3,465 | 3,450 | 3,450 | 800 | 1,725 |
| 2017-02-23 | 3,450 | 3,475 | 3,440 | 3,455 | 800 | 1,727.50 |
| 2017-02-22 | 3,470 | 3,490 | 3,445 | 3,445 | 600 | 1,722.50 |
| 2017-02-21 | 3,455 | 3,470 | 3,435 | 3,470 | 1,300 | 1,735 |
| 2017-02-20 | 3,425 | 3,450 | 3,425 | 3,450 | 400 | 1,725 |
| 2017-02-17 | 3,420 | 3,465 | 3,420 | 3,455 | 500 | 1,727.50 |
| 2017-02-16 | 3,470 | 3,470 | 3,420 | 3,420 | 900 | 1,710 |
| 2017-02-15 | 3,435 | 3,450 | 3,435 | 3,440 | 600 | 1,720 |
| 2017-02-14 | 3,435 | 3,435 | 3,430 | 3,430 | 400 | 1,715 |
| 2017-02-13 | 3,490 | 3,490 | 3,440 | 3,475 | 1,200 | 1,737.50 |
| 2017-02-10 | 3,420 | 3,450 | 3,400 | 3,450 | 3,800 | 1,725 |
| 2017-02-09 | 3,415 | 3,420 | 3,415 | 3,420 | 400 | 1,710 |
| 2017-02-08 | 3,420 | 3,420 | 3,415 | 3,415 | 200 | 1,707.50 |
| 2017-02-07 | 3,425 | 3,425 | 3,395 | 3,420 | 1,900 | 1,710 |
| 2017-02-06 | 3,480 | 3,480 | 3,400 | 3,425 | 1,900 | 1,712.50 |
| 2017-02-03 | 3,430 | 3,430 | 3,380 | 3,420 | 1,800 | 1,710 |
| 2017-02-02 | 3,400 | 3,420 | 3,355 | 3,420 | 3,200 | 1,710 |
| 2017-02-01 | 3,345 | 3,400 | 3,345 | 3,400 | 2,300 | 1,700 |
| 2017-01-31 | 3,370 | 3,420 | 3,350 | 3,385 | 2,600 | 1,692.50 |
| 2017-01-30 | 3,335 | 3,385 | 3,335 | 3,385 | 1,100 | 1,692.50 |
| 2017-01-27 | 3,365 | 3,370 | 3,335 | 3,335 | 1,100 | 1,667.50 |
| 2017-01-26 | 3,335 | 3,355 | 3,305 | 3,345 | 2,800 | 1,672.50 |
| 2017-01-25 | 3,385 | 3,400 | 3,380 | 3,390 | 2,200 | 1,695 |
| 2017-01-24 | 3,370 | 3,370 | 3,325 | 3,330 | 2,000 | 1,665 |
| 2017-01-23 | 3,420 | 3,420 | 3,370 | 3,370 | 4,500 | 1,685 |
| 2017-01-20 | 3,440 | 3,440 | 3,420 | 3,420 | 600 | 1,710 |
| 2017-01-19 | 3,410 | 3,425 | 3,350 | 3,425 | 7,800 | 1,712.50 |
| 2017-01-18 | 3,400 | 3,400 | 3,400 | 3,400 | 600 | 1,700 |
| 2017-01-17 | 3,415 | 3,415 | 3,380 | 3,380 | 500 | 1,690 |
| 2017-01-16 | 3,410 | 3,420 | 3,385 | 3,410 | 1,300 | 1,705 |
| 2017-01-13 | 3,425 | 3,425 | 3,380 | 3,380 | 3,400 | 1,690 |
| 2017-01-12 | 3,450 | 3,450 | 3,390 | 3,425 | 3,800 | 1,712.50 |
| 2017-01-11 | 3,445 | 3,445 | 3,390 | 3,425 | 2,600 | 1,712.50 |
| 2017-01-10 | 3,450 | 3,455 | 3,400 | 3,445 | 2,600 | 1,722.50 |
| 2017-01-06 | 3,395 | 3,430 | 3,395 | 3,430 | 1,100 | 1,715 |
| 2017-01-05 | 3,435 | 3,440 | 3,360 | 3,380 | 5,300 | 1,690 |
| 2017-01-04 | 3,420 | 3,460 | 3,400 | 3,405 | 3,100 | 1,702.50 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2016-03-29]1株→2株 [2007-11-27]1株→2株