7716 (株)ナカニシ 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 | 5,900 | 5,940 | 5,840 | 5,880 | 9,700 | 1,960 |
| 2017-12-28 | 5,900 | 5,930 | 5,800 | 5,850 | 15,100 | 1,950 |
| 2017-12-27 | 5,840 | 6,010 | 5,840 | 5,940 | 24,500 | 1,980 |
| 2017-12-26 | 5,800 | 5,890 | 5,790 | 5,850 | 18,800 | 1,950 |
| 2017-12-25 | 5,760 | 5,780 | 5,710 | 5,780 | 9,200 | 1,926.67 |
| 2017-12-22 | 5,700 | 5,810 | 5,680 | 5,750 | 41,000 | 1,916.67 |
| 2017-12-21 | 5,690 | 5,880 | 5,690 | 5,770 | 25,900 | 1,923.33 |
| 2017-12-20 | 5,720 | 5,720 | 5,590 | 5,690 | 29,900 | 1,896.67 |
| 2017-12-19 | 5,680 | 5,710 | 5,640 | 5,680 | 15,400 | 1,893.33 |
| 2017-12-18 | 5,660 | 5,680 | 5,620 | 5,670 | 10,800 | 1,890 |
| 2017-12-15 | 5,600 | 5,660 | 5,570 | 5,660 | 38,300 | 1,886.67 |
| 2017-12-14 | 5,560 | 5,700 | 5,550 | 5,630 | 31,200 | 1,876.67 |
| 2017-12-13 | 5,530 | 5,560 | 5,480 | 5,560 | 26,500 | 1,853.33 |
| 2017-12-12 | 5,510 | 5,620 | 5,500 | 5,570 | 63,500 | 1,856.67 |
| 2017-12-11 | 5,540 | 5,580 | 5,480 | 5,540 | 85,300 | 1,846.67 |
| 2017-12-08 | 5,450 | 5,540 | 5,450 | 5,530 | 11,500 | 1,843.33 |
| 2017-12-07 | 5,400 | 5,500 | 5,400 | 5,450 | 8,700 | 1,816.67 |
| 2017-12-06 | 5,350 | 5,410 | 5,350 | 5,410 | 10,600 | 1,803.33 |
| 2017-12-05 | 5,380 | 5,380 | 5,330 | 5,370 | 11,600 | 1,790 |
| 2017-12-04 | 5,450 | 5,450 | 5,380 | 5,400 | 34,900 | 1,800 |
| 2017-12-01 | 5,500 | 5,640 | 5,470 | 5,480 | 51,900 | 1,826.67 |
| 2017-11-30 | 5,540 | 5,560 | 5,370 | 5,400 | 57,800 | 1,800 |
| 2017-11-29 | 5,630 | 5,670 | 5,550 | 5,590 | 51,000 | 1,863.33 |
| 2017-11-28 | 5,680 | 5,780 | 5,610 | 5,620 | 34,100 | 1,873.33 |
| 2017-11-27 | 5,720 | 6,100 | 5,710 | 5,750 | 54,900 | 1,916.67 |
| 2017-11-24 | 5,520 | 5,680 | 5,420 | 5,620 | 38,700 | 1,873.33 |
| 2017-11-22 | 5,310 | 5,590 | 5,310 | 5,580 | 32,300 | 1,860 |
| 2017-11-21 | 5,350 | 5,350 | 5,210 | 5,310 | 20,800 | 1,770 |
| 2017-11-20 | 5,390 | 5,390 | 5,200 | 5,280 | 13,900 | 1,760 |
| 2017-11-17 | 5,300 | 5,400 | 5,240 | 5,320 | 17,100 | 1,773.33 |
| 2017-11-16 | 5,350 | 5,350 | 5,190 | 5,200 | 8,100 | 1,733.33 |
| 2017-11-15 | 5,260 | 5,330 | 5,220 | 5,250 | 4,000 | 1,750 |
| 2017-11-14 | 5,230 | 5,370 | 5,230 | 5,280 | 15,500 | 1,760 |
| 2017-11-13 | 5,430 | 5,430 | 5,260 | 5,330 | 24,600 | 1,776.67 |
| 2017-11-10 | 5,360 | 5,410 | 5,310 | 5,370 | 16,600 | 1,790 |
| 2017-11-09 | 5,200 | 5,380 | 5,180 | 5,380 | 32,600 | 1,793.33 |
| 2017-11-08 | 5,120 | 5,200 | 5,120 | 5,180 | 14,200 | 1,726.67 |
| 2017-11-07 | 5,200 | 5,230 | 5,150 | 5,220 | 14,200 | 1,740 |
| 2017-11-06 | 5,100 | 5,200 | 5,100 | 5,200 | 8,100 | 1,733.33 |
| 2017-11-02 | 5,120 | 5,130 | 5,040 | 5,100 | 14,000 | 1,700 |
| 2017-11-01 | 5,140 | 5,140 | 5,090 | 5,110 | 2,700 | 1,703.33 |
| 2017-10-31 | 5,060 | 5,170 | 5,060 | 5,140 | 13,200 | 1,713.33 |
| 2017-10-30 | 5,120 | 5,130 | 5,030 | 5,080 | 16,400 | 1,693.33 |
| 2017-10-27 | 5,150 | 5,180 | 5,120 | 5,120 | 12,300 | 1,706.67 |
| 2017-10-26 | 5,170 | 5,180 | 5,120 | 5,150 | 4,600 | 1,716.67 |
| 2017-10-25 | 5,160 | 5,190 | 5,120 | 5,170 | 18,300 | 1,723.33 |
| 2017-10-24 | 5,150 | 5,200 | 5,130 | 5,160 | 8,900 | 1,720 |
| 2017-10-23 | 5,190 | 5,240 | 5,170 | 5,180 | 11,800 | 1,726.67 |
| 2017-10-20 | 5,130 | 5,200 | 5,100 | 5,200 | 9,200 | 1,733.33 |
| 2017-10-19 | 5,110 | 5,170 | 5,070 | 5,130 | 9,800 | 1,710 |
| 2017-10-18 | 5,100 | 5,120 | 5,060 | 5,110 | 7,400 | 1,703.33 |
| 2017-10-17 | 5,040 | 5,100 | 5,030 | 5,100 | 15,800 | 1,700 |
| 2017-10-16 | 5,020 | 5,070 | 5,010 | 5,040 | 10,400 | 1,680 |
| 2017-10-13 | 5,080 | 5,110 | 5,000 | 5,010 | 14,600 | 1,670 |
| 2017-10-12 | 5,060 | 5,130 | 5,060 | 5,080 | 15,400 | 1,693.33 |
| 2017-10-11 | 5,100 | 5,120 | 5,080 | 5,100 | 13,100 | 1,700 |
| 2017-10-10 | 5,100 | 5,180 | 5,100 | 5,100 | 9,700 | 1,700 |
| 2017-10-06 | 5,120 | 5,140 | 5,090 | 5,100 | 7,100 | 1,700 |
| 2017-10-05 | 5,150 | 5,190 | 5,130 | 5,160 | 6,900 | 1,720 |
| 2017-10-04 | 5,160 | 5,210 | 5,160 | 5,170 | 11,100 | 1,723.33 |
| 2017-10-03 | 5,180 | 5,200 | 5,120 | 5,150 | 17,500 | 1,716.67 |
| 2017-10-02 | 5,150 | 5,190 | 5,110 | 5,170 | 14,500 | 1,723.33 |
| 2017-09-29 | 5,100 | 5,130 | 5,050 | 5,090 | 12,000 | 1,696.67 |
| 2017-09-28 | 5,150 | 5,170 | 5,100 | 5,100 | 15,300 | 1,700 |
| 2017-09-27 | 5,090 | 5,150 | 5,080 | 5,120 | 20,300 | 1,706.67 |
| 2017-09-26 | 5,030 | 5,120 | 5,000 | 5,090 | 16,600 | 1,696.67 |
| 2017-09-25 | 5,040 | 5,140 | 5,040 | 5,100 | 26,300 | 1,700 |
| 2017-09-22 | 5,100 | 5,140 | 5,050 | 5,080 | 17,000 | 1,693.33 |
| 2017-09-21 | 5,010 | 5,090 | 5,010 | 5,060 | 15,100 | 1,686.67 |
| 2017-09-20 | 5,000 | 5,300 | 4,965 | 5,000 | 41,700 | 1,666.67 |
| 2017-09-19 | 4,895 | 5,000 | 4,880 | 5,000 | 18,500 | 1,666.67 |
| 2017-09-15 | 4,810 | 4,880 | 4,720 | 4,850 | 16,900 | 1,616.67 |
| 2017-09-14 | 4,830 | 4,890 | 4,830 | 4,850 | 8,600 | 1,616.67 |
| 2017-09-13 | 4,830 | 4,880 | 4,830 | 4,850 | 15,800 | 1,616.67 |
| 2017-09-12 | 4,825 | 4,835 | 4,730 | 4,830 | 9,800 | 1,610 |
| 2017-09-11 | 4,765 | 4,835 | 4,695 | 4,820 | 10,600 | 1,606.67 |
| 2017-09-08 | 4,765 | 4,840 | 4,750 | 4,790 | 15,100 | 1,596.67 |
| 2017-09-07 | 4,800 | 4,835 | 4,790 | 4,805 | 12,600 | 1,601.67 |
| 2017-09-06 | 4,780 | 4,800 | 4,690 | 4,780 | 17,400 | 1,593.33 |
| 2017-09-05 | 4,705 | 4,835 | 4,670 | 4,800 | 18,000 | 1,600 |
| 2017-09-04 | 4,795 | 4,795 | 4,655 | 4,705 | 9,100 | 1,568.33 |
| 2017-09-01 | 4,715 | 4,905 | 4,715 | 4,820 | 28,100 | 1,606.67 |
| 2017-08-31 | 4,660 | 4,765 | 4,635 | 4,750 | 21,300 | 1,583.33 |
| 2017-08-30 | 4,600 | 4,710 | 4,600 | 4,670 | 8,300 | 1,556.67 |
| 2017-08-29 | 4,600 | 4,650 | 4,590 | 4,590 | 9,000 | 1,530 |
| 2017-08-28 | 4,555 | 4,615 | 4,550 | 4,600 | 12,400 | 1,533.33 |
| 2017-08-25 | 4,530 | 4,565 | 4,530 | 4,565 | 4,100 | 1,521.67 |
| 2017-08-24 | 4,515 | 4,605 | 4,515 | 4,565 | 6,000 | 1,521.67 |
| 2017-08-23 | 4,570 | 4,590 | 4,550 | 4,580 | 5,900 | 1,526.67 |
| 2017-08-22 | 4,545 | 4,580 | 4,540 | 4,550 | 3,800 | 1,516.67 |
| 2017-08-21 | 4,590 | 4,590 | 4,535 | 4,535 | 12,000 | 1,511.67 |
| 2017-08-18 | 4,575 | 4,600 | 4,575 | 4,590 | 4,800 | 1,530 |
| 2017-08-17 | 4,560 | 4,645 | 4,550 | 4,575 | 16,900 | 1,525 |
| 2017-08-16 | 4,630 | 4,665 | 4,560 | 4,560 | 24,200 | 1,520 |
| 2017-08-15 | 4,670 | 4,710 | 4,510 | 4,675 | 51,900 | 1,558.33 |
| 2017-08-14 | 4,670 | 4,755 | 4,625 | 4,670 | 33,400 | 1,556.67 |
| 2017-08-10 | 4,660 | 4,825 | 4,635 | 4,740 | 38,700 | 1,580 |
| 2017-08-09 | 4,650 | 4,660 | 4,650 | 4,650 | 10,200 | 1,550 |
| 2017-08-08 | 4,650 | 4,665 | 4,635 | 4,650 | 13,300 | 1,550 |
| 2017-08-07 | 4,630 | 4,650 | 4,625 | 4,650 | 14,200 | 1,550 |
| 2017-08-04 | 4,625 | 4,650 | 4,620 | 4,630 | 12,200 | 1,543.33 |
| 2017-08-03 | 4,645 | 4,645 | 4,615 | 4,630 | 9,400 | 1,543.33 |
| 2017-08-02 | 4,590 | 4,630 | 4,590 | 4,630 | 17,800 | 1,543.33 |
| 2017-08-01 | 4,625 | 4,625 | 4,575 | 4,590 | 16,600 | 1,530 |
| 2017-07-31 | 4,595 | 4,625 | 4,565 | 4,625 | 13,100 | 1,541.67 |
| 2017-07-28 | 4,590 | 4,620 | 4,575 | 4,595 | 14,300 | 1,531.67 |
| 2017-07-27 | 4,575 | 4,600 | 4,550 | 4,590 | 10,700 | 1,530 |
| 2017-07-26 | 4,570 | 4,610 | 4,570 | 4,600 | 9,800 | 1,533.33 |
| 2017-07-25 | 4,610 | 4,635 | 4,600 | 4,610 | 19,700 | 1,536.67 |
| 2017-07-24 | 4,565 | 4,610 | 4,565 | 4,610 | 13,100 | 1,536.67 |
| 2017-07-21 | 4,485 | 4,605 | 4,485 | 4,605 | 21,400 | 1,535 |
| 2017-07-20 | 4,450 | 4,505 | 4,450 | 4,485 | 18,800 | 1,495 |
| 2017-07-19 | 4,455 | 4,475 | 4,450 | 4,450 | 15,000 | 1,483.33 |
| 2017-07-18 | 4,460 | 4,495 | 4,425 | 4,455 | 17,100 | 1,485 |
| 2017-07-14 | 4,430 | 4,485 | 4,425 | 4,460 | 16,300 | 1,486.67 |
| 2017-07-13 | 4,495 | 4,505 | 4,430 | 4,430 | 20,200 | 1,476.67 |
| 2017-07-12 | 4,535 | 4,535 | 4,470 | 4,515 | 11,700 | 1,505 |
| 2017-07-11 | 4,480 | 4,555 | 4,480 | 4,545 | 14,400 | 1,515 |
| 2017-07-10 | 4,495 | 4,495 | 4,430 | 4,480 | 21,500 | 1,493.33 |
| 2017-07-07 | 4,460 | 4,515 | 4,460 | 4,500 | 20,900 | 1,500 |
| 2017-07-06 | 4,440 | 4,505 | 4,435 | 4,505 | 16,600 | 1,501.67 |
| 2017-07-05 | 4,470 | 4,495 | 4,415 | 4,470 | 19,100 | 1,490 |
| 2017-07-04 | 4,505 | 4,520 | 4,450 | 4,470 | 22,300 | 1,490 |
| 2017-07-03 | 4,560 | 4,560 | 4,500 | 4,505 | 17,400 | 1,501.67 |
| 2017-06-30 | 4,500 | 4,560 | 4,485 | 4,555 | 27,900 | 1,518.33 |
| 2017-06-29 | 4,480 | 4,515 | 4,445 | 4,515 | 19,800 | 1,505 |
| 2017-06-28 | 4,430 | 4,500 | 4,410 | 4,455 | 33,100 | 1,485 |
| 2017-06-27 | 4,420 | 4,475 | 4,420 | 4,460 | 20,800 | 1,486.67 |
| 2017-06-26 | 4,500 | 4,500 | 4,400 | 4,400 | 27,700 | 1,466.67 |
| 2017-06-23 | 4,555 | 4,570 | 4,465 | 4,500 | 32,000 | 1,500 |
| 2017-06-22 | 4,530 | 4,585 | 4,510 | 4,535 | 57,300 | 1,511.67 |
| 2017-06-21 | 4,555 | 4,605 | 4,525 | 4,550 | 29,800 | 1,516.67 |
| 2017-06-20 | 4,550 | 4,615 | 4,525 | 4,600 | 35,700 | 1,533.33 |
| 2017-06-19 | 4,585 | 4,590 | 4,460 | 4,500 | 21,200 | 1,500 |
| 2017-06-16 | 4,565 | 4,640 | 4,515 | 4,575 | 76,300 | 1,525 |
| 2017-06-15 | 4,550 | 4,620 | 4,535 | 4,580 | 18,500 | 1,526.67 |
| 2017-06-14 | 4,495 | 4,580 | 4,495 | 4,550 | 22,300 | 1,516.67 |
| 2017-06-13 | 4,480 | 4,525 | 4,480 | 4,495 | 21,000 | 1,498.33 |
| 2017-06-12 | 4,480 | 4,490 | 4,465 | 4,480 | 21,100 | 1,493.33 |
| 2017-06-09 | 4,515 | 4,515 | 4,485 | 4,505 | 16,900 | 1,501.67 |
| 2017-06-08 | 4,515 | 4,540 | 4,480 | 4,520 | 15,200 | 1,506.67 |
| 2017-06-07 | 4,525 | 4,545 | 4,505 | 4,515 | 16,400 | 1,505 |
| 2017-06-06 | 4,525 | 4,575 | 4,525 | 4,545 | 16,500 | 1,515 |
| 2017-06-05 | 4,580 | 4,580 | 4,495 | 4,515 | 30,700 | 1,505 |
| 2017-06-02 | 4,675 | 4,680 | 4,585 | 4,590 | 34,500 | 1,530 |
| 2017-06-01 | 4,540 | 4,610 | 4,530 | 4,610 | 16,900 | 1,536.67 |
| 2017-05-31 | 4,490 | 4,585 | 4,490 | 4,500 | 11,300 | 1,500 |
| 2017-05-30 | 4,485 | 4,530 | 4,460 | 4,490 | 14,600 | 1,496.67 |
| 2017-05-29 | 4,570 | 4,570 | 4,500 | 4,510 | 5,100 | 1,503.33 |
| 2017-05-26 | 4,550 | 4,580 | 4,515 | 4,550 | 19,300 | 1,516.67 |
| 2017-05-25 | 4,505 | 4,555 | 4,505 | 4,530 | 8,300 | 1,510 |
| 2017-05-24 | 4,550 | 4,560 | 4,500 | 4,540 | 21,700 | 1,513.33 |
| 2017-05-23 | 4,550 | 4,550 | 4,465 | 4,500 | 28,800 | 1,500 |
| 2017-05-22 | 4,490 | 4,505 | 4,410 | 4,470 | 15,600 | 1,490 |
| 2017-05-19 | 4,520 | 4,525 | 4,445 | 4,490 | 5,700 | 1,496.67 |
| 2017-05-18 | 4,500 | 4,550 | 4,440 | 4,490 | 25,800 | 1,496.67 |
| 2017-05-17 | 4,600 | 4,625 | 4,535 | 4,570 | 33,200 | 1,523.33 |
| 2017-05-16 | 4,660 | 4,795 | 4,630 | 4,695 | 35,500 | 1,565 |
| 2017-05-15 | 4,715 | 4,715 | 4,340 | 4,665 | 29,300 | 1,555 |
| 2017-05-12 | 4,615 | 4,835 | 4,605 | 4,755 | 28,900 | 1,585 |
| 2017-05-11 | 4,600 | 4,630 | 4,525 | 4,605 | 13,400 | 1,535 |
| 2017-05-10 | 4,555 | 4,600 | 4,530 | 4,600 | 6,500 | 1,533.33 |
| 2017-05-09 | 4,540 | 4,585 | 4,525 | 4,555 | 18,000 | 1,518.33 |
| 2017-05-08 | 4,400 | 4,515 | 4,400 | 4,515 | 17,100 | 1,505 |
| 2017-05-02 | 4,340 | 4,380 | 4,330 | 4,360 | 20,500 | 1,453.33 |
| 2017-05-01 | 4,355 | 4,375 | 4,320 | 4,340 | 4,700 | 1,446.67 |
| 2017-04-28 | 4,310 | 4,380 | 4,310 | 4,380 | 7,200 | 1,460 |
| 2017-04-27 | 4,290 | 4,350 | 4,290 | 4,310 | 14,900 | 1,436.67 |
| 2017-04-26 | 4,220 | 4,290 | 4,220 | 4,290 | 22,900 | 1,430 |
| 2017-04-25 | 4,210 | 4,250 | 4,210 | 4,230 | 15,100 | 1,410 |
| 2017-04-24 | 4,200 | 4,225 | 4,185 | 4,205 | 5,900 | 1,401.67 |
| 2017-04-21 | 4,200 | 4,230 | 4,155 | 4,155 | 35,600 | 1,385 |
| 2017-04-20 | 4,245 | 4,250 | 4,175 | 4,195 | 6,900 | 1,398.33 |
| 2017-04-19 | 4,305 | 4,320 | 4,200 | 4,205 | 34,300 | 1,401.67 |
| 2017-04-18 | 4,320 | 4,350 | 4,290 | 4,305 | 12,800 | 1,435 |
| 2017-04-17 | 4,340 | 4,450 | 4,310 | 4,350 | 20,000 | 1,450 |
| 2017-04-14 | 4,395 | 4,395 | 4,290 | 4,340 | 7,600 | 1,446.67 |
| 2017-04-13 | 4,320 | 4,415 | 4,290 | 4,325 | 15,300 | 1,441.67 |
| 2017-04-12 | 4,365 | 4,385 | 4,305 | 4,360 | 19,500 | 1,453.33 |
| 2017-04-11 | 4,410 | 4,545 | 4,410 | 4,505 | 44,200 | 1,501.67 |
| 2017-04-10 | 4,350 | 4,400 | 4,275 | 4,380 | 19,200 | 1,460 |
| 2017-04-07 | 4,400 | 4,400 | 4,365 | 4,380 | 9,300 | 1,460 |
| 2017-04-06 | 4,400 | 4,405 | 4,360 | 4,400 | 16,600 | 1,466.67 |
| 2017-04-05 | 4,400 | 4,420 | 4,285 | 4,370 | 17,900 | 1,456.67 |
| 2017-04-04 | 4,415 | 4,415 | 4,310 | 4,400 | 14,800 | 1,466.67 |
| 2017-04-03 | 4,340 | 4,365 | 4,330 | 4,345 | 9,600 | 1,448.33 |
| 2017-03-31 | 4,315 | 4,370 | 4,315 | 4,340 | 10,100 | 1,446.67 |
| 2017-03-30 | 4,300 | 4,355 | 4,290 | 4,290 | 9,000 | 1,430 |
| 2017-03-29 | 4,315 | 4,345 | 4,295 | 4,305 | 10,700 | 1,435 |
| 2017-03-28 | 4,315 | 4,365 | 4,295 | 4,315 | 15,600 | 1,438.33 |
| 2017-03-27 | 4,315 | 4,365 | 4,300 | 4,365 | 20,400 | 1,455 |
| 2017-03-24 | 4,235 | 4,435 | 4,235 | 4,380 | 31,000 | 1,460 |
| 2017-03-23 | 4,330 | 4,340 | 4,275 | 4,275 | 40,500 | 1,425 |
| 2017-03-22 | 4,445 | 4,445 | 4,335 | 4,400 | 17,900 | 1,466.67 |
| 2017-03-21 | 4,375 | 4,465 | 4,365 | 4,455 | 13,400 | 1,485 |
| 2017-03-17 | 4,440 | 4,495 | 4,375 | 4,375 | 16,100 | 1,458.33 |
| 2017-03-16 | 4,435 | 4,510 | 4,435 | 4,500 | 29,300 | 1,500 |
| 2017-03-15 | 4,430 | 4,500 | 4,415 | 4,460 | 25,100 | 1,486.67 |
| 2017-03-14 | 4,485 | 4,510 | 4,470 | 4,470 | 13,700 | 1,490 |
| 2017-03-13 | 4,485 | 4,530 | 4,445 | 4,515 | 13,100 | 1,505 |
| 2017-03-10 | 4,445 | 4,505 | 4,445 | 4,505 | 18,200 | 1,501.67 |
| 2017-03-09 | 4,440 | 4,500 | 4,410 | 4,495 | 32,900 | 1,498.33 |
| 2017-03-08 | 4,410 | 4,515 | 4,400 | 4,490 | 32,100 | 1,496.67 |
| 2017-03-07 | 4,500 | 4,500 | 4,430 | 4,455 | 41,100 | 1,485 |
| 2017-03-06 | 4,445 | 4,500 | 4,445 | 4,500 | 22,500 | 1,500 |
| 2017-03-03 | 4,435 | 4,505 | 4,435 | 4,490 | 23,100 | 1,496.67 |
| 2017-03-02 | 4,460 | 4,500 | 4,430 | 4,495 | 23,600 | 1,498.33 |
| 2017-03-01 | 4,445 | 4,495 | 4,445 | 4,460 | 16,500 | 1,486.67 |
| 2017-02-28 | 4,440 | 4,520 | 4,430 | 4,475 | 39,800 | 1,491.67 |
| 2017-02-27 | 4,425 | 4,510 | 4,365 | 4,510 | 25,200 | 1,503.33 |
| 2017-02-24 | 4,450 | 4,460 | 4,410 | 4,425 | 19,600 | 1,475 |
| 2017-02-23 | 4,325 | 4,430 | 4,255 | 4,400 | 11,600 | 1,466.67 |
| 2017-02-22 | 4,180 | 4,360 | 4,180 | 4,340 | 16,400 | 1,446.67 |
| 2017-02-21 | 4,200 | 4,200 | 4,150 | 4,175 | 15,700 | 1,391.67 |
| 2017-02-20 | 4,185 | 4,360 | 4,185 | 4,245 | 29,600 | 1,415 |
| 2017-02-17 | 4,350 | 4,380 | 4,230 | 4,230 | 28,800 | 1,410 |
| 2017-02-16 | 4,370 | 4,415 | 4,335 | 4,355 | 20,600 | 1,451.67 |
| 2017-02-15 | 4,350 | 4,380 | 4,340 | 4,370 | 13,000 | 1,456.67 |
| 2017-02-14 | 4,340 | 4,505 | 4,310 | 4,380 | 38,000 | 1,460 |
| 2017-02-13 | 4,260 | 4,360 | 4,260 | 4,340 | 28,700 | 1,446.67 |
| 2017-02-10 | 4,275 | 4,325 | 4,220 | 4,265 | 30,300 | 1,421.67 |
| 2017-02-09 | 4,260 | 4,305 | 4,085 | 4,205 | 41,600 | 1,401.67 |
| 2017-02-08 | 4,300 | 4,300 | 4,255 | 4,300 | 9,800 | 1,433.33 |
| 2017-02-07 | 4,300 | 4,355 | 4,300 | 4,300 | 6,000 | 1,433.33 |
| 2017-02-06 | 4,280 | 4,355 | 4,280 | 4,305 | 6,300 | 1,435 |
| 2017-02-03 | 4,340 | 4,400 | 4,320 | 4,325 | 17,300 | 1,441.67 |
| 2017-02-02 | 4,350 | 4,360 | 4,250 | 4,270 | 13,000 | 1,423.33 |
| 2017-02-01 | 4,400 | 4,400 | 4,325 | 4,350 | 4,800 | 1,450 |
| 2017-01-31 | 4,315 | 4,365 | 4,300 | 4,365 | 8,800 | 1,455 |
| 2017-01-30 | 4,290 | 4,370 | 4,260 | 4,315 | 11,200 | 1,438.33 |
| 2017-01-27 | 4,180 | 4,250 | 4,170 | 4,235 | 18,100 | 1,411.67 |
| 2017-01-26 | 4,255 | 4,280 | 4,175 | 4,175 | 23,300 | 1,391.67 |
| 2017-01-25 | 4,235 | 4,340 | 4,220 | 4,250 | 13,600 | 1,416.67 |
| 2017-01-24 | 4,260 | 4,310 | 4,235 | 4,280 | 10,700 | 1,426.67 |
| 2017-01-23 | 4,250 | 4,325 | 4,230 | 4,320 | 5,900 | 1,440 |
| 2017-01-20 | 4,220 | 4,305 | 4,220 | 4,295 | 12,900 | 1,431.67 |
| 2017-01-19 | 4,345 | 4,350 | 4,245 | 4,245 | 14,800 | 1,415 |
| 2017-01-18 | 4,240 | 4,350 | 4,240 | 4,345 | 26,000 | 1,448.33 |
| 2017-01-17 | 4,320 | 4,390 | 4,240 | 4,240 | 18,300 | 1,413.33 |
| 2017-01-16 | 4,425 | 4,430 | 4,320 | 4,320 | 6,100 | 1,440 |
| 2017-01-13 | 4,325 | 4,460 | 4,310 | 4,450 | 13,800 | 1,483.33 |
| 2017-01-12 | 4,385 | 4,435 | 4,325 | 4,385 | 17,100 | 1,461.67 |
| 2017-01-11 | 4,370 | 4,495 | 4,370 | 4,440 | 19,900 | 1,480 |
| 2017-01-10 | 4,290 | 4,475 | 4,285 | 4,435 | 33,200 | 1,478.33 |
| 2017-01-06 | 4,260 | 4,300 | 4,250 | 4,285 | 21,700 | 1,428.33 |
| 2017-01-05 | 4,340 | 4,375 | 4,250 | 4,300 | 33,500 | 1,433.33 |
| 2017-01-04 | 4,500 | 4,530 | 4,215 | 4,340 | 58,200 | 1,446.67 |
分割・併合履歴 ： [2018-03-28]1株→3株 [2014-03-27]1株→5株
