7595 (株)アルゴグラフィックス 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 | 3,405 | 3,415 | 3,380 | 3,415 | 7,500 | 1,707.50 |
| 2017-12-28 | 3,395 | 3,415 | 3,355 | 3,410 | 13,100 | 1,705 |
| 2017-12-27 | 3,375 | 3,415 | 3,360 | 3,395 | 7,700 | 1,697.50 |
| 2017-12-26 | 3,390 | 3,395 | 3,355 | 3,375 | 9,500 | 1,687.50 |
| 2017-12-25 | 3,335 | 3,390 | 3,320 | 3,385 | 22,900 | 1,692.50 |
| 2017-12-22 | 3,380 | 3,380 | 3,325 | 3,340 | 19,400 | 1,670 |
| 2017-12-21 | 3,365 | 3,380 | 3,345 | 3,370 | 13,900 | 1,685 |
| 2017-12-20 | 3,390 | 3,395 | 3,360 | 3,375 | 16,000 | 1,687.50 |
| 2017-12-19 | 3,415 | 3,415 | 3,370 | 3,380 | 11,900 | 1,690 |
| 2017-12-18 | 3,450 | 3,495 | 3,415 | 3,415 | 15,400 | 1,707.50 |
| 2017-12-15 | 3,360 | 3,445 | 3,350 | 3,435 | 18,900 | 1,717.50 |
| 2017-12-14 | 3,395 | 3,425 | 3,360 | 3,395 | 19,400 | 1,697.50 |
| 2017-12-13 | 3,425 | 3,425 | 3,370 | 3,395 | 9,600 | 1,697.50 |
| 2017-12-12 | 3,510 | 3,535 | 3,400 | 3,430 | 19,100 | 1,715 |
| 2017-12-11 | 3,510 | 3,525 | 3,485 | 3,505 | 11,300 | 1,752.50 |
| 2017-12-08 | 3,480 | 3,545 | 3,480 | 3,495 | 20,700 | 1,747.50 |
| 2017-12-07 | 3,365 | 3,550 | 3,365 | 3,530 | 35,100 | 1,765 |
| 2017-12-06 | 3,425 | 3,425 | 3,280 | 3,285 | 42,700 | 1,642.50 |
| 2017-12-05 | 3,495 | 3,495 | 3,395 | 3,425 | 31,300 | 1,712.50 |
| 2017-12-04 | 3,485 | 3,485 | 3,425 | 3,425 | 21,100 | 1,712.50 |
| 2017-12-01 | 3,550 | 3,590 | 3,470 | 3,485 | 12,400 | 1,742.50 |
| 2017-11-30 | 3,500 | 3,570 | 3,475 | 3,535 | 27,000 | 1,767.50 |
| 2017-11-29 | 3,490 | 3,510 | 3,465 | 3,485 | 11,600 | 1,742.50 |
| 2017-11-28 | 3,460 | 3,495 | 3,450 | 3,450 | 21,500 | 1,725 |
| 2017-11-27 | 3,490 | 3,495 | 3,425 | 3,440 | 16,100 | 1,720 |
| 2017-11-24 | 3,550 | 3,550 | 3,480 | 3,500 | 13,300 | 1,750 |
| 2017-11-22 | 3,500 | 3,560 | 3,500 | 3,555 | 24,000 | 1,777.50 |
| 2017-11-21 | 3,445 | 3,470 | 3,430 | 3,430 | 13,500 | 1,715 |
| 2017-11-20 | 3,455 | 3,510 | 3,440 | 3,445 | 19,600 | 1,722.50 |
| 2017-11-17 | 3,535 | 3,535 | 3,445 | 3,500 | 34,900 | 1,750 |
| 2017-11-16 | 3,445 | 3,525 | 3,445 | 3,480 | 22,100 | 1,740 |
| 2017-11-15 | 3,500 | 3,520 | 3,405 | 3,445 | 32,900 | 1,722.50 |
| 2017-11-13 | 3,500 | 3,600 | 3,485 | 3,595 | 22,400 | 1,797.50 |
| 2017-11-10 | 3,390 | 3,455 | 3,390 | 3,440 | 13,400 | 1,720 |
| 2017-11-09 | 3,490 | 3,525 | 3,415 | 3,475 | 21,000 | 1,737.50 |
| 2017-11-08 | 3,470 | 3,520 | 3,450 | 3,505 | 11,400 | 1,752.50 |
| 2017-11-07 | 3,430 | 3,530 | 3,430 | 3,495 | 27,700 | 1,747.50 |
| 2017-11-06 | 3,595 | 3,595 | 3,445 | 3,445 | 25,300 | 1,722.50 |
| 2017-11-02 | 3,710 | 3,710 | 3,595 | 3,600 | 26,400 | 1,800 |
| 2017-11-01 | 3,710 | 3,770 | 3,650 | 3,710 | 36,100 | 1,855 |
| 2017-10-31 | 3,650 | 3,775 | 3,645 | 3,705 | 93,800 | 1,852.50 |
| 2017-10-30 | 3,545 | 3,650 | 3,530 | 3,630 | 94,000 | 1,815 |
| 2017-10-27 | 3,460 | 3,500 | 3,410 | 3,425 | 19,200 | 1,712.50 |
| 2017-10-26 | 3,430 | 3,475 | 3,405 | 3,425 | 17,700 | 1,712.50 |
| 2017-10-25 | 3,500 | 3,515 | 3,450 | 3,455 | 13,100 | 1,727.50 |
| 2017-10-24 | 3,515 | 3,535 | 3,495 | 3,500 | 7,600 | 1,750 |
| 2017-10-23 | 3,490 | 3,535 | 3,470 | 3,520 | 23,600 | 1,760 |
| 2017-10-20 | 3,385 | 3,475 | 3,385 | 3,450 | 30,100 | 1,725 |
| 2017-10-19 | 3,375 | 3,420 | 3,340 | 3,385 | 27,500 | 1,692.50 |
| 2017-10-18 | 3,450 | 3,450 | 3,325 | 3,340 | 26,200 | 1,670 |
| 2017-10-17 | 3,435 | 3,450 | 3,405 | 3,420 | 14,100 | 1,710 |
| 2017-10-16 | 3,560 | 3,590 | 3,470 | 3,470 | 21,000 | 1,735 |
| 2017-10-13 | 3,480 | 3,610 | 3,440 | 3,585 | 39,100 | 1,792.50 |
| 2017-10-12 | 3,405 | 3,545 | 3,405 | 3,490 | 26,700 | 1,745 |
| 2017-10-11 | 3,495 | 3,495 | 3,405 | 3,405 | 15,800 | 1,702.50 |
| 2017-10-10 | 3,425 | 3,530 | 3,405 | 3,495 | 28,000 | 1,747.50 |
| 2017-10-06 | 3,510 | 3,530 | 3,490 | 3,495 | 23,200 | 1,747.50 |
| 2017-10-05 | 3,415 | 3,540 | 3,390 | 3,495 | 36,100 | 1,747.50 |
| 2017-10-04 | 3,495 | 3,495 | 3,420 | 3,425 | 23,900 | 1,712.50 |
| 2017-10-03 | 3,600 | 3,625 | 3,475 | 3,485 | 54,200 | 1,742.50 |
| 2017-10-02 | 3,590 | 3,600 | 3,505 | 3,580 | 36,300 | 1,790 |
| 2017-09-29 | 3,565 | 3,645 | 3,520 | 3,520 | 38,500 | 1,760 |
| 2017-09-28 | 3,500 | 3,645 | 3,480 | 3,565 | 49,100 | 1,782.50 |
| 2017-09-27 | 3,405 | 3,480 | 3,375 | 3,430 | 46,100 | 1,715 |
| 2017-09-26 | 3,460 | 3,460 | 3,355 | 3,365 | 56,000 | 1,682.50 |
| 2017-09-25 | 3,515 | 3,585 | 3,500 | 3,530 | 51,500 | 1,765 |
| 2017-09-22 | 3,600 | 3,660 | 3,510 | 3,515 | 48,300 | 1,757.50 |
| 2017-09-21 | 3,600 | 3,620 | 3,530 | 3,575 | 55,600 | 1,787.50 |
| 2017-09-20 | 3,470 | 3,630 | 3,435 | 3,600 | 70,200 | 1,800 |
| 2017-09-19 | 3,380 | 3,445 | 3,350 | 3,405 | 52,300 | 1,702.50 |
| 2017-09-15 | 3,300 | 3,440 | 3,260 | 3,380 | 61,500 | 1,690 |
| 2017-09-14 | 3,345 | 3,350 | 3,180 | 3,230 | 73,600 | 1,615 |
| 2017-09-13 | 3,430 | 3,535 | 3,370 | 3,405 | 58,300 | 1,702.50 |
| 2017-09-12 | 3,285 | 3,395 | 3,280 | 3,375 | 19,100 | 1,687.50 |
| 2017-09-11 | 3,200 | 3,545 | 3,200 | 3,270 | 78,300 | 1,635 |
| 2017-09-08 | 3,110 | 3,210 | 3,075 | 3,175 | 70,900 | 1,587.50 |
| 2017-09-07 | 2,985 | 3,115 | 2,983 | 3,100 | 49,600 | 1,550 |
| 2017-09-06 | 2,902 | 2,978 | 2,835 | 2,976 | 23,600 | 1,488 |
| 2017-09-05 | 2,916 | 2,951 | 2,852 | 2,852 | 17,300 | 1,426 |
| 2017-09-04 | 2,946 | 2,981 | 2,882 | 2,922 | 16,500 | 1,461 |
| 2017-09-01 | 2,960 | 2,960 | 2,900 | 2,934 | 19,800 | 1,467 |
| 2017-08-31 | 2,874 | 2,975 | 2,867 | 2,960 | 20,500 | 1,480 |
| 2017-08-30 | 2,885 | 2,885 | 2,856 | 2,874 | 8,500 | 1,437 |
| 2017-08-29 | 2,870 | 2,938 | 2,856 | 2,888 | 28,600 | 1,444 |
| 2017-08-28 | 2,850 | 2,857 | 2,814 | 2,855 | 10,000 | 1,427.50 |
| 2017-08-25 | 2,817 | 2,825 | 2,785 | 2,823 | 11,800 | 1,411.50 |
| 2017-08-24 | 2,880 | 2,880 | 2,824 | 2,827 | 9,600 | 1,413.50 |
| 2017-08-23 | 2,810 | 2,860 | 2,810 | 2,860 | 11,500 | 1,430 |
| 2017-08-22 | 2,820 | 2,874 | 2,809 | 2,814 | 10,700 | 1,407 |
| 2017-08-21 | 2,836 | 2,836 | 2,786 | 2,811 | 10,900 | 1,405.50 |
| 2017-08-18 | 2,824 | 2,872 | 2,799 | 2,834 | 21,400 | 1,417 |
| 2017-08-17 | 2,845 | 2,864 | 2,812 | 2,815 | 9,900 | 1,407.50 |
| 2017-08-16 | 2,838 | 2,879 | 2,832 | 2,865 | 27,500 | 1,432.50 |
| 2017-08-15 | 2,769 | 2,847 | 2,756 | 2,835 | 34,800 | 1,417.50 |
| 2017-08-14 | 2,771 | 2,774 | 2,722 | 2,722 | 27,300 | 1,361 |
| 2017-08-10 | 2,765 | 2,774 | 2,745 | 2,771 | 12,800 | 1,385.50 |
| 2017-08-09 | 2,778 | 2,778 | 2,739 | 2,763 | 23,000 | 1,381.50 |
| 2017-08-08 | 2,789 | 2,789 | 2,749 | 2,779 | 9,000 | 1,389.50 |
| 2017-08-07 | 2,810 | 2,812 | 2,760 | 2,784 | 13,000 | 1,392 |
| 2017-08-04 | 2,763 | 2,811 | 2,763 | 2,784 | 13,600 | 1,392 |
| 2017-08-03 | 2,765 | 2,777 | 2,735 | 2,775 | 26,800 | 1,387.50 |
| 2017-08-02 | 2,750 | 2,781 | 2,733 | 2,765 | 26,200 | 1,382.50 |
| 2017-08-01 | 2,730 | 2,757 | 2,714 | 2,740 | 43,000 | 1,370 |
| 2017-07-31 | 2,645 | 2,885 | 2,634 | 2,696 | 142,200 | 1,348 |
| 2017-07-28 | 2,521 | 2,524 | 2,495 | 2,498 | 17,300 | 1,249 |
| 2017-07-27 | 2,539 | 2,552 | 2,513 | 2,520 | 15,400 | 1,260 |
| 2017-07-26 | 2,589 | 2,592 | 2,530 | 2,539 | 19,800 | 1,269.50 |
| 2017-07-25 | 2,599 | 2,600 | 2,547 | 2,583 | 18,700 | 1,291.50 |
| 2017-07-24 | 2,619 | 2,620 | 2,510 | 2,578 | 21,800 | 1,289 |
| 2017-07-21 | 2,590 | 2,628 | 2,584 | 2,619 | 22,200 | 1,309.50 |
| 2017-07-20 | 2,523 | 2,606 | 2,523 | 2,594 | 20,800 | 1,297 |
| 2017-07-19 | 2,511 | 2,529 | 2,509 | 2,520 | 9,600 | 1,260 |
| 2017-07-18 | 2,522 | 2,531 | 2,498 | 2,524 | 16,500 | 1,262 |
| 2017-07-14 | 2,537 | 2,553 | 2,528 | 2,533 | 10,400 | 1,266.50 |
| 2017-07-13 | 2,571 | 2,581 | 2,538 | 2,546 | 12,300 | 1,273 |
| 2017-07-12 | 2,574 | 2,575 | 2,551 | 2,561 | 6,700 | 1,280.50 |
| 2017-07-11 | 2,549 | 2,574 | 2,536 | 2,552 | 11,400 | 1,276 |
| 2017-07-10 | 2,532 | 2,563 | 2,525 | 2,552 | 9,900 | 1,276 |
| 2017-07-07 | 2,557 | 2,591 | 2,530 | 2,532 | 21,800 | 1,266 |
| 2017-07-06 | 2,571 | 2,618 | 2,556 | 2,564 | 30,700 | 1,282 |
| 2017-07-05 | 2,545 | 2,598 | 2,531 | 2,586 | 28,900 | 1,293 |
| 2017-07-04 | 2,623 | 2,623 | 2,542 | 2,561 | 26,900 | 1,280.50 |
| 2017-07-03 | 2,640 | 2,647 | 2,572 | 2,585 | 23,600 | 1,292.50 |
| 2017-06-30 | 2,678 | 2,678 | 2,576 | 2,590 | 26,800 | 1,295 |
| 2017-06-29 | 2,673 | 2,685 | 2,637 | 2,666 | 11,600 | 1,333 |
| 2017-06-28 | 2,720 | 2,742 | 2,664 | 2,671 | 16,600 | 1,335.50 |
| 2017-06-27 | 2,750 | 2,750 | 2,720 | 2,727 | 6,800 | 1,363.50 |
| 2017-06-26 | 2,718 | 2,777 | 2,709 | 2,743 | 9,100 | 1,371.50 |
| 2017-06-23 | 2,750 | 2,754 | 2,700 | 2,705 | 11,400 | 1,352.50 |
| 2017-06-22 | 2,749 | 2,750 | 2,721 | 2,738 | 5,000 | 1,369 |
| 2017-06-21 | 2,734 | 2,749 | 2,711 | 2,717 | 10,500 | 1,358.50 |
| 2017-06-20 | 2,726 | 2,740 | 2,712 | 2,732 | 9,300 | 1,366 |
| 2017-06-19 | 2,676 | 2,734 | 2,676 | 2,725 | 12,000 | 1,362.50 |
| 2017-06-16 | 2,716 | 2,740 | 2,651 | 2,673 | 22,000 | 1,336.50 |
| 2017-06-15 | 2,694 | 2,713 | 2,658 | 2,682 | 15,400 | 1,341 |
| 2017-06-14 | 2,700 | 2,718 | 2,686 | 2,686 | 23,300 | 1,343 |
| 2017-06-13 | 2,661 | 2,679 | 2,644 | 2,679 | 11,000 | 1,339.50 |
| 2017-06-12 | 2,652 | 2,671 | 2,633 | 2,644 | 18,700 | 1,322 |
| 2017-06-09 | 2,635 | 2,661 | 2,630 | 2,652 | 23,500 | 1,326 |
| 2017-06-08 | 2,643 | 2,667 | 2,637 | 2,639 | 18,100 | 1,319.50 |
| 2017-06-07 | 2,619 | 2,656 | 2,619 | 2,643 | 9,500 | 1,321.50 |
| 2017-06-06 | 2,660 | 2,665 | 2,637 | 2,645 | 13,000 | 1,322.50 |
| 2017-06-05 | 2,633 | 2,674 | 2,620 | 2,667 | 18,600 | 1,333.50 |
| 2017-06-02 | 2,622 | 2,645 | 2,606 | 2,633 | 25,300 | 1,316.50 |
| 2017-06-01 | 2,575 | 2,625 | 2,570 | 2,612 | 10,400 | 1,306 |
| 2017-05-31 | 2,604 | 2,620 | 2,568 | 2,593 | 22,800 | 1,296.50 |
| 2017-05-30 | 2,542 | 2,603 | 2,532 | 2,593 | 19,800 | 1,296.50 |
| 2017-05-29 | 2,522 | 2,579 | 2,522 | 2,562 | 19,100 | 1,281 |
| 2017-05-26 | 2,580 | 2,585 | 2,532 | 2,557 | 23,400 | 1,278.50 |
| 2017-05-25 | 2,650 | 2,650 | 2,590 | 2,590 | 19,900 | 1,295 |
| 2017-05-24 | 2,578 | 2,650 | 2,571 | 2,650 | 32,400 | 1,325 |
| 2017-05-23 | 2,516 | 2,557 | 2,516 | 2,545 | 14,500 | 1,272.50 |
| 2017-05-22 | 2,476 | 2,532 | 2,451 | 2,516 | 26,200 | 1,258 |
| 2017-05-19 | 2,490 | 2,497 | 2,460 | 2,493 | 14,200 | 1,246.50 |
| 2017-05-18 | 2,436 | 2,497 | 2,418 | 2,490 | 23,500 | 1,245 |
| 2017-05-17 | 2,475 | 2,494 | 2,444 | 2,486 | 13,700 | 1,243 |
| 2017-05-16 | 2,494 | 2,534 | 2,424 | 2,460 | 55,400 | 1,230 |
| 2017-05-15 | 2,534 | 2,545 | 2,491 | 2,504 | 25,700 | 1,252 |
| 2017-05-12 | 2,584 | 2,591 | 2,562 | 2,584 | 8,300 | 1,292 |
| 2017-05-11 | 2,551 | 2,584 | 2,535 | 2,584 | 9,900 | 1,292 |
| 2017-05-10 | 2,585 | 2,589 | 2,567 | 2,572 | 13,900 | 1,286 |
| 2017-05-09 | 2,615 | 2,651 | 2,582 | 2,592 | 21,200 | 1,296 |
| 2017-05-08 | 2,620 | 2,658 | 2,608 | 2,639 | 33,800 | 1,319.50 |
| 2017-05-02 | 2,560 | 2,618 | 2,556 | 2,613 | 33,800 | 1,306.50 |
| 2017-05-01 | 2,485 | 2,566 | 2,470 | 2,510 | 31,000 | 1,255 |
| 2017-04-28 | 2,499 | 2,525 | 2,468 | 2,508 | 25,100 | 1,254 |
| 2017-04-27 | 2,426 | 2,494 | 2,414 | 2,487 | 25,600 | 1,243.50 |
| 2017-04-26 | 2,437 | 2,437 | 2,396 | 2,415 | 16,500 | 1,207.50 |
| 2017-04-25 | 2,371 | 2,410 | 2,363 | 2,401 | 12,400 | 1,200.50 |
| 2017-04-24 | 2,400 | 2,405 | 2,367 | 2,391 | 10,400 | 1,195.50 |
| 2017-04-21 | 2,337 | 2,375 | 2,305 | 2,354 | 16,000 | 1,177 |
| 2017-04-20 | 2,310 | 2,359 | 2,308 | 2,335 | 13,300 | 1,167.50 |
| 2017-04-19 | 2,299 | 2,345 | 2,299 | 2,309 | 17,200 | 1,154.50 |
| 2017-04-18 | 2,272 | 2,313 | 2,272 | 2,299 | 5,700 | 1,149.50 |
| 2017-04-17 | 2,297 | 2,312 | 2,245 | 2,249 | 11,900 | 1,124.50 |
| 2017-04-14 | 2,228 | 2,254 | 2,228 | 2,247 | 9,900 | 1,123.50 |
| 2017-04-13 | 2,223 | 2,253 | 2,218 | 2,241 | 15,800 | 1,120.50 |
| 2017-04-12 | 2,293 | 2,304 | 2,237 | 2,273 | 17,800 | 1,136.50 |
| 2017-04-11 | 2,314 | 2,364 | 2,307 | 2,307 | 14,900 | 1,153.50 |
| 2017-04-10 | 2,338 | 2,388 | 2,320 | 2,364 | 19,800 | 1,182 |
| 2017-04-07 | 2,363 | 2,388 | 2,340 | 2,362 | 11,400 | 1,181 |
| 2017-04-06 | 2,394 | 2,397 | 2,357 | 2,357 | 19,000 | 1,178.50 |
| 2017-04-05 | 2,403 | 2,448 | 2,403 | 2,417 | 20,900 | 1,208.50 |
| 2017-04-04 | 2,412 | 2,456 | 2,397 | 2,432 | 23,300 | 1,216 |
| 2017-04-03 | 2,343 | 2,476 | 2,323 | 2,452 | 30,700 | 1,226 |
| 2017-03-31 | 2,345 | 2,381 | 2,333 | 2,333 | 22,400 | 1,166.50 |
| 2017-03-30 | 2,410 | 2,410 | 2,348 | 2,352 | 28,500 | 1,176 |
| 2017-03-29 | 2,402 | 2,450 | 2,400 | 2,418 | 18,200 | 1,209 |
| 2017-03-28 | 2,455 | 2,457 | 2,424 | 2,449 | 33,200 | 1,224.50 |
| 2017-03-27 | 2,504 | 2,504 | 2,453 | 2,458 | 15,400 | 1,229 |
| 2017-03-24 | 2,499 | 2,541 | 2,499 | 2,510 | 15,700 | 1,255 |
| 2017-03-23 | 2,511 | 2,511 | 2,471 | 2,474 | 11,600 | 1,237 |
| 2017-03-22 | 2,500 | 2,501 | 2,474 | 2,491 | 22,100 | 1,245.50 |
| 2017-03-21 | 2,472 | 2,516 | 2,460 | 2,497 | 15,600 | 1,248.50 |
| 2017-03-17 | 2,507 | 2,517 | 2,488 | 2,491 | 13,500 | 1,245.50 |
| 2017-03-16 | 2,534 | 2,551 | 2,515 | 2,542 | 9,400 | 1,271 |
| 2017-03-15 | 2,570 | 2,571 | 2,527 | 2,534 | 11,000 | 1,267 |
| 2017-03-14 | 2,588 | 2,594 | 2,573 | 2,592 | 5,500 | 1,296 |
| 2017-03-13 | 2,552 | 2,599 | 2,547 | 2,588 | 16,200 | 1,294 |
| 2017-03-10 | 2,588 | 2,588 | 2,542 | 2,577 | 37,300 | 1,288.50 |
| 2017-03-09 | 2,554 | 2,569 | 2,543 | 2,564 | 6,800 | 1,282 |
| 2017-03-08 | 2,565 | 2,583 | 2,540 | 2,555 | 11,300 | 1,277.50 |
| 2017-03-07 | 2,625 | 2,650 | 2,558 | 2,566 | 30,800 | 1,283 |
| 2017-03-06 | 2,616 | 2,650 | 2,616 | 2,633 | 33,800 | 1,316.50 |
| 2017-03-03 | 2,604 | 2,619 | 2,586 | 2,611 | 13,000 | 1,305.50 |
| 2017-03-02 | 2,645 | 2,645 | 2,588 | 2,604 | 16,600 | 1,302 |
| 2017-03-01 | 2,600 | 2,644 | 2,570 | 2,644 | 32,000 | 1,322 |
| 2017-02-28 | 2,548 | 2,626 | 2,530 | 2,579 | 30,800 | 1,289.50 |
| 2017-02-27 | 2,540 | 2,540 | 2,471 | 2,515 | 24,300 | 1,257.50 |
| 2017-02-24 | 2,545 | 2,630 | 2,525 | 2,545 | 52,700 | 1,272.50 |
| 2017-02-23 | 2,535 | 2,548 | 2,508 | 2,516 | 20,600 | 1,258 |
| 2017-02-22 | 2,540 | 2,540 | 2,487 | 2,515 | 15,600 | 1,257.50 |
| 2017-02-21 | 2,469 | 2,566 | 2,469 | 2,526 | 27,000 | 1,263 |
| 2017-02-20 | 2,440 | 2,464 | 2,411 | 2,463 | 11,800 | 1,231.50 |
| 2017-02-17 | 2,388 | 2,440 | 2,380 | 2,438 | 16,300 | 1,219 |
| 2017-02-16 | 2,420 | 2,440 | 2,388 | 2,388 | 18,200 | 1,194 |
| 2017-02-15 | 2,437 | 2,463 | 2,396 | 2,397 | 18,800 | 1,198.50 |
| 2017-02-14 | 2,444 | 2,490 | 2,424 | 2,430 | 17,000 | 1,215 |
| 2017-02-13 | 2,429 | 2,440 | 2,394 | 2,423 | 23,900 | 1,211.50 |
| 2017-02-10 | 2,430 | 2,437 | 2,402 | 2,424 | 20,600 | 1,212 |
| 2017-02-09 | 2,417 | 2,439 | 2,405 | 2,418 | 13,200 | 1,209 |
| 2017-02-08 | 2,453 | 2,453 | 2,400 | 2,435 | 16,800 | 1,217.50 |
| 2017-02-07 | 2,433 | 2,449 | 2,426 | 2,443 | 17,500 | 1,221.50 |
| 2017-02-06 | 2,460 | 2,480 | 2,431 | 2,451 | 25,000 | 1,225.50 |
| 2017-02-03 | 2,436 | 2,490 | 2,436 | 2,439 | 16,800 | 1,219.50 |
| 2017-02-02 | 2,432 | 2,505 | 2,425 | 2,427 | 26,200 | 1,213.50 |
| 2017-02-01 | 2,472 | 2,500 | 2,431 | 2,444 | 38,200 | 1,222 |
| 2017-01-31 | 2,510 | 2,544 | 2,470 | 2,521 | 68,700 | 1,260.50 |
| 2017-01-30 | 2,409 | 2,600 | 2,341 | 2,600 | 169,900 | 1,300 |
| 2017-01-27 | 2,330 | 2,330 | 2,254 | 2,266 | 27,800 | 1,133 |
| 2017-01-26 | 2,330 | 2,330 | 2,263 | 2,299 | 21,700 | 1,149.50 |
| 2017-01-25 | 2,244 | 2,332 | 2,244 | 2,288 | 36,700 | 1,144 |
| 2017-01-24 | 2,250 | 2,250 | 2,205 | 2,212 | 31,800 | 1,106 |
| 2017-01-23 | 2,250 | 2,270 | 2,240 | 2,260 | 8,000 | 1,130 |
| 2017-01-20 | 2,261 | 2,275 | 2,235 | 2,262 | 15,000 | 1,131 |
| 2017-01-19 | 2,294 | 2,302 | 2,257 | 2,274 | 7,000 | 1,137 |
| 2017-01-18 | 2,229 | 2,267 | 2,229 | 2,256 | 12,500 | 1,128 |
| 2017-01-17 | 2,310 | 2,311 | 2,250 | 2,251 | 10,100 | 1,125.50 |
| 2017-01-16 | 2,299 | 2,311 | 2,279 | 2,304 | 18,000 | 1,152 |
| 2017-01-13 | 2,235 | 2,289 | 2,235 | 2,280 | 20,100 | 1,140 |
| 2017-01-12 | 2,273 | 2,274 | 2,229 | 2,264 | 21,700 | 1,132 |
| 2017-01-11 | 2,283 | 2,295 | 2,262 | 2,286 | 16,900 | 1,143 |
| 2017-01-10 | 2,280 | 2,280 | 2,233 | 2,251 | 31,500 | 1,125.50 |
| 2017-01-06 | 2,301 | 2,301 | 2,267 | 2,288 | 22,900 | 1,144 |
| 2017-01-05 | 2,358 | 2,358 | 2,309 | 2,313 | 27,900 | 1,156.50 |
| 2017-01-04 | 2,352 | 2,392 | 2,323 | 2,371 | 24,700 | 1,185.50 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2004-03-26]1株→2株