7723 愛知時計電機(株) 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 | 4,410 | 4,465 | 4,410 | 4,465 | 3,500 | 1,488.33 |
| 2017-12-28 | 4,480 | 4,485 | 4,410 | 4,430 | 7,900 | 1,476.67 |
| 2017-12-27 | 4,500 | 4,540 | 4,475 | 4,500 | 4,500 | 1,500 |
| 2017-12-26 | 4,525 | 4,525 | 4,470 | 4,500 | 3,500 | 1,500 |
| 2017-12-25 | 4,490 | 4,525 | 4,480 | 4,515 | 3,600 | 1,505 |
| 2017-12-22 | 4,550 | 4,550 | 4,465 | 4,490 | 4,900 | 1,496.67 |
| 2017-12-21 | 4,585 | 4,585 | 4,525 | 4,550 | 5,800 | 1,516.67 |
| 2017-12-20 | 4,575 | 4,585 | 4,535 | 4,550 | 11,700 | 1,516.67 |
| 2017-12-19 | 4,500 | 4,600 | 4,500 | 4,575 | 20,500 | 1,525 |
| 2017-12-18 | 4,450 | 4,490 | 4,400 | 4,435 | 7,500 | 1,478.33 |
| 2017-12-15 | 4,285 | 4,420 | 4,285 | 4,415 | 26,200 | 1,471.67 |
| 2017-12-14 | 4,270 | 4,345 | 4,235 | 4,265 | 9,600 | 1,421.67 |
| 2017-12-13 | 4,220 | 4,235 | 4,200 | 4,225 | 6,000 | 1,408.33 |
| 2017-12-12 | 4,330 | 4,330 | 4,205 | 4,215 | 7,600 | 1,405 |
| 2017-12-11 | 4,360 | 4,365 | 4,290 | 4,310 | 6,400 | 1,436.67 |
| 2017-12-08 | 4,315 | 4,370 | 4,290 | 4,360 | 6,100 | 1,453.33 |
| 2017-12-07 | 4,325 | 4,405 | 4,325 | 4,405 | 6,800 | 1,468.33 |
| 2017-12-06 | 4,425 | 4,425 | 4,295 | 4,320 | 8,500 | 1,440 |
| 2017-12-05 | 4,400 | 4,475 | 4,400 | 4,445 | 3,600 | 1,481.67 |
| 2017-12-04 | 4,520 | 4,535 | 4,465 | 4,465 | 2,700 | 1,488.33 |
| 2017-12-01 | 4,405 | 4,520 | 4,405 | 4,510 | 8,500 | 1,503.33 |
| 2017-11-30 | 4,430 | 4,430 | 4,365 | 4,375 | 2,900 | 1,458.33 |
| 2017-11-29 | 4,375 | 4,435 | 4,365 | 4,435 | 4,600 | 1,478.33 |
| 2017-11-28 | 4,320 | 4,390 | 4,310 | 4,345 | 5,000 | 1,448.33 |
| 2017-11-27 | 4,370 | 4,370 | 4,295 | 4,300 | 5,500 | 1,433.33 |
| 2017-11-24 | 4,310 | 4,395 | 4,310 | 4,370 | 4,700 | 1,456.67 |
| 2017-11-22 | 4,260 | 4,300 | 4,260 | 4,275 | 6,100 | 1,425 |
| 2017-11-21 | 4,240 | 4,260 | 4,225 | 4,260 | 2,100 | 1,420 |
| 2017-11-20 | 4,230 | 4,330 | 4,225 | 4,250 | 6,500 | 1,416.67 |
| 2017-11-17 | 4,295 | 4,295 | 4,180 | 4,230 | 7,900 | 1,410 |
| 2017-11-16 | 4,140 | 4,290 | 4,135 | 4,240 | 9,600 | 1,413.33 |
| 2017-11-15 | 4,360 | 4,360 | 4,140 | 4,150 | 9,200 | 1,383.33 |
| 2017-11-13 | 4,405 | 4,405 | 4,315 | 4,380 | 5,000 | 1,460 |
| 2017-11-10 | 4,415 | 4,425 | 4,385 | 4,400 | 3,700 | 1,466.67 |
| 2017-11-09 | 4,500 | 4,520 | 4,420 | 4,450 | 4,500 | 1,483.33 |
| 2017-11-08 | 4,485 | 4,485 | 4,440 | 4,470 | 2,700 | 1,490 |
| 2017-11-07 | 4,550 | 4,550 | 4,450 | 4,490 | 6,600 | 1,496.67 |
| 2017-11-06 | 4,600 | 4,615 | 4,450 | 4,465 | 9,100 | 1,488.33 |
| 2017-11-02 | 4,250 | 4,480 | 4,140 | 4,480 | 28,100 | 1,493.33 |
| 2017-11-01 | 4,095 | 4,260 | 4,095 | 4,250 | 9,800 | 1,416.67 |
| 2017-10-31 | 4,125 | 4,135 | 4,080 | 4,080 | 2,500 | 1,360 |
| 2017-10-30 | 4,105 | 4,130 | 4,105 | 4,110 | 4,800 | 1,370 |
| 2017-10-27 | 4,135 | 4,135 | 4,055 | 4,080 | 5,800 | 1,360 |
| 2017-10-26 | 4,140 | 4,175 | 4,110 | 4,130 | 6,500 | 1,376.67 |
| 2017-10-25 | 4,140 | 4,170 | 4,130 | 4,140 | 4,400 | 1,380 |
| 2017-10-24 | 4,230 | 4,280 | 4,100 | 4,140 | 18,100 | 1,380 |
| 2017-10-23 | 3,960 | 4,545 | 3,905 | 4,225 | 35,300 | 1,408.33 |
| 2017-10-20 | 3,945 | 3,955 | 3,910 | 3,925 | 4,700 | 1,308.33 |
| 2017-10-19 | 3,945 | 3,960 | 3,930 | 3,945 | 4,600 | 1,315 |
| 2017-10-18 | 3,955 | 3,980 | 3,950 | 3,960 | 1,800 | 1,320 |
| 2017-10-17 | 3,960 | 3,965 | 3,935 | 3,955 | 1,500 | 1,318.33 |
| 2017-10-16 | 3,975 | 3,975 | 3,935 | 3,960 | 1,800 | 1,320 |
| 2017-10-13 | 3,940 | 3,955 | 3,935 | 3,950 | 1,800 | 1,316.67 |
| 2017-10-12 | 3,970 | 3,970 | 3,925 | 3,940 | 1,700 | 1,313.33 |
| 2017-10-11 | 3,960 | 3,960 | 3,910 | 3,940 | 4,100 | 1,313.33 |
| 2017-10-10 | 3,950 | 3,960 | 3,950 | 3,955 | 1,800 | 1,318.33 |
| 2017-10-06 | 3,950 | 3,950 | 3,930 | 3,950 | 1,500 | 1,316.67 |
| 2017-10-05 | 3,935 | 3,950 | 3,930 | 3,945 | 1,300 | 1,315 |
| 2017-10-04 | 3,975 | 3,975 | 3,900 | 3,935 | 5,900 | 1,311.67 |
| 2017-10-03 | 4,000 | 4,000 | 3,975 | 3,980 | 1,600 | 1,326.67 |
| 2017-10-02 | 4,020 | 4,025 | 3,980 | 4,000 | 5,000 | 1,333.33 |
| 2017-09-29 | 4,050 | 4,050 | 3,990 | 3,990 | 2,900 | 1,330 |
| 2017-09-28 | 4,070 | 4,070 | 4,020 | 4,040 | 2,500 | 1,346.67 |
| 2017-09-27 | 4,055 | 4,095 | 4,055 | 4,095 | 2,300 | 1,365 |
| 2017-09-26 | 4,055 | 4,065 | 4,030 | 4,065 | 4,400 | 1,355 |
| 2017-09-25 | 4,010 | 4,080 | 3,980 | 4,055 | 4,500 | 1,351.67 |
| 2017-09-22 | 4,030 | 4,050 | 3,990 | 4,010 | 3,200 | 1,336.67 |
| 2017-09-21 | 4,025 | 4,050 | 4,015 | 4,030 | 3,700 | 1,343.33 |
| 2017-09-20 | 4,040 | 4,040 | 4,035 | 4,040 | 2,200 | 1,346.67 |
| 2017-09-19 | 3,980 | 4,040 | 3,980 | 4,040 | 6,600 | 1,346.67 |
| 2017-09-15 | 3,995 | 3,995 | 3,980 | 3,980 | 1,500 | 1,326.67 |
| 2017-09-14 | 4,000 | 4,000 | 3,960 | 3,975 | 1,700 | 1,325 |
| 2017-09-13 | 3,970 | 4,000 | 3,970 | 3,975 | 3,300 | 1,325 |
| 2017-09-12 | 3,995 | 4,000 | 3,940 | 3,995 | 2,100 | 1,331.67 |
| 2017-09-11 | 3,980 | 3,995 | 3,935 | 3,980 | 2,700 | 1,326.67 |
| 2017-09-08 | 3,935 | 3,975 | 3,915 | 3,945 | 4,000 | 1,315 |
| 2017-09-07 | 3,965 | 3,990 | 3,945 | 3,965 | 2,100 | 1,321.67 |
| 2017-09-06 | 3,905 | 3,965 | 3,880 | 3,965 | 2,600 | 1,321.67 |
| 2017-09-05 | 3,955 | 3,970 | 3,920 | 3,925 | 6,500 | 1,308.33 |
| 2017-09-04 | 3,945 | 3,965 | 3,925 | 3,935 | 2,400 | 1,311.67 |
| 2017-09-01 | 3,945 | 3,995 | 3,925 | 3,995 | 1,600 | 1,331.67 |
| 2017-08-31 | 3,900 | 3,950 | 3,855 | 3,910 | 3,700 | 1,303.33 |
| 2017-08-30 | 3,995 | 3,995 | 3,920 | 3,950 | 2,300 | 1,316.67 |
| 2017-08-29 | 3,960 | 3,980 | 3,955 | 3,965 | 900 | 1,321.67 |
| 2017-08-28 | 3,975 | 3,975 | 3,935 | 3,935 | 800 | 1,311.67 |
| 2017-08-25 | 3,995 | 4,000 | 3,910 | 3,960 | 1,800 | 1,320 |
| 2017-08-24 | 3,950 | 3,985 | 3,950 | 3,985 | 800 | 1,328.33 |
| 2017-08-23 | 3,900 | 4,000 | 3,900 | 4,000 | 2,500 | 1,333.33 |
| 2017-08-22 | 4,000 | 4,000 | 3,895 | 3,895 | 1,800 | 1,298.33 |
| 2017-08-21 | 3,970 | 4,015 | 3,955 | 3,995 | 5,200 | 1,331.67 |
| 2017-08-18 | 4,010 | 4,010 | 3,955 | 3,970 | 1,500 | 1,323.33 |
| 2017-08-17 | 4,050 | 4,050 | 4,010 | 4,010 | 1,400 | 1,336.67 |
| 2017-08-16 | 3,995 | 4,050 | 3,955 | 4,050 | 4,100 | 1,350 |
| 2017-08-15 | 4,000 | 4,015 | 3,980 | 3,985 | 5,400 | 1,328.33 |
| 2017-08-14 | 3,930 | 3,965 | 3,855 | 3,965 | 4,200 | 1,321.67 |
| 2017-08-10 | 3,935 | 3,975 | 3,915 | 3,930 | 4,900 | 1,310 |
| 2017-08-09 | 3,915 | 3,960 | 3,845 | 3,920 | 3,900 | 1,306.67 |
| 2017-08-08 | 3,950 | 3,950 | 3,880 | 3,915 | 1,300 | 1,305 |
| 2017-08-07 | 3,890 | 4,000 | 3,870 | 3,990 | 5,600 | 1,330 |
| 2017-08-04 | 3,860 | 3,890 | 3,820 | 3,860 | 2,900 | 1,286.67 |
| 2017-08-03 | 3,860 | 3,890 | 3,825 | 3,850 | 1,300 | 1,283.33 |
| 2017-08-02 | 3,800 | 3,885 | 3,795 | 3,855 | 3,500 | 1,285 |
| 2017-08-01 | 3,820 | 3,825 | 3,720 | 3,800 | 5,400 | 1,266.67 |
| 2017-07-31 | 3,695 | 3,900 | 3,660 | 3,790 | 16,400 | 1,263.33 |
| 2017-07-28 | 3,675 | 3,710 | 3,675 | 3,695 | 3,300 | 1,231.67 |
| 2017-07-27 | 3,695 | 3,720 | 3,690 | 3,690 | 1,500 | 1,230 |
| 2017-07-26 | 3,700 | 3,715 | 3,680 | 3,710 | 700 | 1,236.67 |
| 2017-07-25 | 3,700 | 3,700 | 3,680 | 3,700 | 800 | 1,233.33 |
| 2017-07-24 | 3,690 | 3,700 | 3,670 | 3,700 | 1,400 | 1,233.33 |
| 2017-07-21 | 3,685 | 3,735 | 3,685 | 3,695 | 2,800 | 1,231.67 |
| 2017-07-20 | 3,705 | 3,730 | 3,690 | 3,690 | 7,600 | 1,230 |
| 2017-07-19 | 3,745 | 3,745 | 3,700 | 3,705 | 1,400 | 1,235 |
| 2017-07-18 | 3,725 | 3,725 | 3,690 | 3,700 | 2,400 | 1,233.33 |
| 2017-07-14 | 3,705 | 3,725 | 3,695 | 3,695 | 1,600 | 1,231.67 |
| 2017-07-13 | 3,695 | 3,705 | 3,695 | 3,705 | 900 | 1,235 |
| 2017-07-12 | 3,715 | 3,715 | 3,680 | 3,705 | 1,900 | 1,235 |
| 2017-07-11 | 3,710 | 3,730 | 3,690 | 3,710 | 1,600 | 1,236.67 |
| 2017-07-10 | 3,670 | 3,735 | 3,670 | 3,710 | 4,400 | 1,236.67 |
| 2017-07-07 | 3,710 | 3,720 | 3,660 | 3,660 | 3,400 | 1,220 |
| 2017-07-06 | 3,780 | 3,780 | 3,735 | 3,745 | 1,000 | 1,248.33 |
| 2017-07-05 | 3,740 | 3,770 | 3,725 | 3,735 | 3,100 | 1,245 |
| 2017-07-04 | 3,735 | 3,755 | 3,715 | 3,715 | 3,000 | 1,238.33 |
| 2017-07-03 | 3,780 | 3,780 | 3,725 | 3,730 | 2,800 | 1,243.33 |
| 2017-06-30 | 3,810 | 3,810 | 3,790 | 3,795 | 2,000 | 1,265 |
| 2017-06-29 | 3,800 | 3,835 | 3,800 | 3,800 | 2,600 | 1,266.67 |
| 2017-06-28 | 3,825 | 3,835 | 3,770 | 3,770 | 4,800 | 1,256.67 |
| 2017-06-27 | 3,800 | 3,825 | 3,790 | 3,825 | 1,900 | 1,275 |
| 2017-06-26 | 3,795 | 3,795 | 3,790 | 3,795 | 1,000 | 1,265 |
| 2017-06-23 | 3,820 | 3,835 | 3,800 | 3,820 | 2,300 | 1,273.33 |
| 2017-06-22 | 3,845 | 3,845 | 3,750 | 3,795 | 4,600 | 1,265 |
| 2017-06-21 | 3,865 | 3,930 | 3,850 | 3,850 | 2,700 | 1,283.33 |
| 2017-06-20 | 3,905 | 3,935 | 3,895 | 3,905 | 3,300 | 1,301.67 |
| 2017-06-19 | 3,925 | 3,925 | 3,885 | 3,915 | 4,500 | 1,305 |
| 2017-06-16 | 3,980 | 3,990 | 3,945 | 3,945 | 3,600 | 1,315 |
| 2017-06-15 | 3,990 | 4,000 | 3,960 | 3,990 | 3,400 | 1,330 |
| 2017-06-14 | 4,030 | 4,030 | 3,975 | 3,990 | 4,100 | 1,330 |
| 2017-06-13 | 3,995 | 4,035 | 3,995 | 4,010 | 5,400 | 1,336.67 |
| 2017-06-12 | 4,010 | 4,015 | 4,000 | 4,000 | 3,500 | 1,333.33 |
| 2017-06-09 | 4,005 | 4,005 | 3,985 | 3,995 | 6,900 | 1,331.67 |
| 2017-06-08 | 3,975 | 3,995 | 3,975 | 3,975 | 1,700 | 1,325 |
| 2017-06-07 | 3,960 | 4,000 | 3,960 | 3,970 | 4,700 | 1,323.33 |
| 2017-06-06 | 3,990 | 3,990 | 3,955 | 3,970 | 2,000 | 1,323.33 |
| 2017-06-05 | 3,945 | 3,985 | 3,940 | 3,970 | 1,700 | 1,323.33 |
| 2017-06-02 | 3,995 | 3,995 | 3,960 | 3,975 | 4,700 | 1,325 |
| 2017-06-01 | 3,985 | 3,995 | 3,950 | 3,995 | 5,000 | 1,331.67 |
| 2017-05-31 | 3,970 | 3,980 | 3,945 | 3,960 | 4,700 | 1,320 |
| 2017-05-30 | 3,935 | 3,955 | 3,925 | 3,955 | 3,700 | 1,318.33 |
| 2017-05-29 | 3,970 | 3,985 | 3,925 | 3,935 | 10,900 | 1,311.67 |
| 2017-05-26 | 3,935 | 3,940 | 3,930 | 3,935 | 1,300 | 1,311.67 |
| 2017-05-25 | 3,930 | 3,940 | 3,920 | 3,935 | 2,200 | 1,311.67 |
| 2017-05-24 | 3,940 | 3,940 | 3,925 | 3,935 | 1,100 | 1,311.67 |
| 2017-05-23 | 3,920 | 3,950 | 3,905 | 3,925 | 5,900 | 1,308.33 |
| 2017-05-22 | 3,845 | 3,915 | 3,845 | 3,905 | 7,000 | 1,301.67 |
| 2017-05-19 | 3,810 | 3,845 | 3,810 | 3,845 | 4,500 | 1,281.67 |
| 2017-05-18 | 3,795 | 3,805 | 3,775 | 3,800 | 3,700 | 1,266.67 |
| 2017-05-17 | 3,790 | 3,805 | 3,750 | 3,800 | 3,800 | 1,266.67 |
| 2017-05-16 | 3,770 | 3,805 | 3,765 | 3,790 | 5,700 | 1,263.33 |
| 2017-05-15 | 3,755 | 3,770 | 3,735 | 3,750 | 2,500 | 1,250 |
| 2017-05-12 | 3,795 | 3,810 | 3,725 | 3,745 | 4,300 | 1,248.33 |
| 2017-05-11 | 3,695 | 3,825 | 3,695 | 3,810 | 8,300 | 1,270 |
| 2017-05-10 | 3,800 | 3,800 | 3,660 | 3,730 | 10,000 | 1,243.33 |
| 2017-05-09 | 3,780 | 3,805 | 3,745 | 3,805 | 2,400 | 1,268.33 |
| 2017-05-08 | 3,800 | 3,800 | 3,735 | 3,770 | 4,400 | 1,256.67 |
| 2017-05-02 | 3,765 | 3,795 | 3,745 | 3,775 | 2,700 | 1,258.33 |
| 2017-05-01 | 3,715 | 3,770 | 3,715 | 3,765 | 1,200 | 1,255 |
| 2017-04-28 | 3,730 | 3,730 | 3,720 | 3,725 | 700 | 1,241.67 |
| 2017-04-27 | 3,735 | 3,750 | 3,710 | 3,715 | 2,800 | 1,238.33 |
| 2017-04-26 | 3,680 | 3,725 | 3,645 | 3,720 | 2,800 | 1,240 |
| 2017-04-25 | 3,630 | 3,665 | 3,630 | 3,655 | 1,900 | 1,218.33 |
| 2017-04-24 | 3,625 | 3,665 | 3,625 | 3,655 | 5,100 | 1,218.33 |
| 2017-04-21 | 3,610 | 3,660 | 3,600 | 3,660 | 2,000 | 1,220 |
| 2017-04-20 | 3,600 | 3,650 | 3,600 | 3,620 | 3,000 | 1,206.67 |
| 2017-04-19 | 3,595 | 3,665 | 3,580 | 3,595 | 1,800 | 1,198.33 |
| 2017-04-18 | 3,590 | 3,610 | 3,590 | 3,610 | 1,200 | 1,203.33 |
| 2017-04-17 | 3,565 | 3,605 | 3,560 | 3,580 | 1,600 | 1,193.33 |
| 2017-04-14 | 3,555 | 3,600 | 3,535 | 3,535 | 800 | 1,178.33 |
| 2017-04-13 | 3,545 | 3,630 | 3,485 | 3,555 | 1,900 | 1,185 |
| 2017-04-12 | 3,670 | 3,670 | 3,610 | 3,610 | 1,000 | 1,203.33 |
| 2017-04-11 | 3,630 | 3,715 | 3,630 | 3,675 | 2,500 | 1,225 |
| 2017-04-10 | 3,655 | 3,730 | 3,630 | 3,630 | 1,400 | 1,210 |
| 2017-04-07 | 3,640 | 3,710 | 3,635 | 3,670 | 2,300 | 1,223.33 |
| 2017-04-06 | 3,635 | 3,695 | 3,635 | 3,680 | 2,000 | 1,226.67 |
| 2017-04-05 | 3,705 | 3,705 | 3,650 | 3,655 | 1,600 | 1,218.33 |
| 2017-04-04 | 3,805 | 3,840 | 3,710 | 3,725 | 4,100 | 1,241.67 |
| 2017-04-03 | 3,770 | 3,835 | 3,700 | 3,805 | 2,200 | 1,268.33 |
| 2017-03-31 | 3,825 | 3,850 | 3,710 | 3,755 | 3,300 | 1,251.67 |
| 2017-03-30 | 3,725 | 3,795 | 3,725 | 3,785 | 800 | 1,261.67 |
| 2017-03-29 | 3,775 | 3,790 | 3,775 | 3,780 | 2,200 | 1,260 |
| 2017-03-28 | 3,785 | 3,790 | 3,770 | 3,790 | 2,800 | 1,263.33 |
| 2017-03-27 | 3,785 | 3,785 | 3,710 | 3,740 | 3,400 | 1,246.67 |
| 2017-03-24 | 3,810 | 3,810 | 3,785 | 3,785 | 300 | 1,261.67 |
| 2017-03-23 | 3,790 | 3,820 | 3,780 | 3,810 | 1,900 | 1,270 |
| 2017-03-22 | 3,800 | 3,820 | 3,770 | 3,790 | 2,100 | 1,263.33 |
| 2017-03-21 | 3,850 | 3,850 | 3,815 | 3,815 | 4,300 | 1,271.67 |
| 2017-03-17 | 3,815 | 3,820 | 3,790 | 3,805 | 1,700 | 1,268.33 |
| 2017-03-16 | 3,820 | 3,825 | 3,815 | 3,820 | 2,200 | 1,273.33 |
| 2017-03-15 | 3,825 | 3,840 | 3,790 | 3,820 | 2,800 | 1,273.33 |
| 2017-03-14 | 3,825 | 3,825 | 3,785 | 3,825 | 2,700 | 1,275 |
| 2017-03-13 | 3,730 | 3,810 | 3,730 | 3,810 | 4,700 | 1,270 |
| 2017-03-10 | 3,725 | 3,765 | 3,715 | 3,730 | 4,300 | 1,243.33 |
| 2017-03-09 | 3,730 | 3,880 | 3,650 | 3,680 | 9,500 | 1,226.67 |
| 2017-03-08 | 3,700 | 3,735 | 3,660 | 3,705 | 5,000 | 1,235 |
| 2017-03-07 | 3,675 | 3,740 | 3,675 | 3,715 | 1,200 | 1,238.33 |
| 2017-03-06 | 3,720 | 3,720 | 3,720 | 3,720 | 300 | 1,240 |
| 2017-03-03 | 3,725 | 3,725 | 3,705 | 3,710 | 1,300 | 1,236.67 |
| 2017-03-02 | 3,720 | 3,740 | 3,695 | 3,705 | 1,800 | 1,235 |
| 2017-03-01 | 3,665 | 3,700 | 3,665 | 3,680 | 1,700 | 1,226.67 |
| 2017-02-28 | 3,680 | 3,680 | 3,660 | 3,670 | 2,400 | 1,223.33 |
| 2017-02-27 | 3,710 | 3,710 | 3,655 | 3,680 | 1,100 | 1,226.67 |
| 2017-02-24 | 3,670 | 3,715 | 3,670 | 3,710 | 1,000 | 1,236.67 |
| 2017-02-23 | 3,710 | 3,710 | 3,700 | 3,710 | 500 | 1,236.67 |
| 2017-02-22 | 3,740 | 3,740 | 3,680 | 3,700 | 2,500 | 1,233.33 |
| 2017-02-21 | 3,700 | 3,705 | 3,690 | 3,700 | 1,500 | 1,233.33 |
| 2017-02-20 | 3,710 | 3,745 | 3,700 | 3,725 | 2,600 | 1,241.67 |
| 2017-02-17 | 3,670 | 3,710 | 3,670 | 3,710 | 3,600 | 1,236.67 |
| 2017-02-16 | 3,695 | 3,750 | 3,635 | 3,645 | 4,100 | 1,215 |
| 2017-02-15 | 3,700 | 3,705 | 3,700 | 3,705 | 2,900 | 1,235 |
| 2017-02-14 | 3,700 | 3,700 | 3,635 | 3,690 | 2,800 | 1,230 |
| 2017-02-13 | 3,695 | 3,700 | 3,600 | 3,675 | 3,900 | 1,225 |
| 2017-02-10 | 3,665 | 3,710 | 3,650 | 3,695 | 2,700 | 1,231.67 |
| 2017-02-09 | 3,750 | 3,765 | 3,565 | 3,665 | 4,500 | 1,221.67 |
| 2017-02-08 | 3,755 | 3,765 | 3,755 | 3,765 | 600 | 1,255 |
| 2017-02-07 | 3,750 | 3,795 | 3,750 | 3,760 | 3,500 | 1,253.33 |
| 2017-02-06 | 3,760 | 3,790 | 3,760 | 3,760 | 2,500 | 1,253.33 |
| 2017-02-03 | 3,785 | 3,820 | 3,765 | 3,770 | 3,400 | 1,256.67 |
| 2017-02-02 | 3,840 | 3,840 | 3,765 | 3,785 | 2,800 | 1,261.67 |
| 2017-02-01 | 3,865 | 3,900 | 3,820 | 3,825 | 6,400 | 1,275 |
| 2017-01-31 | 3,725 | 3,850 | 3,720 | 3,830 | 5,900 | 1,276.67 |
| 2017-01-30 | 3,840 | 3,840 | 3,700 | 3,760 | 6,200 | 1,253.33 |
| 2017-01-27 | 3,880 | 3,880 | 3,780 | 3,850 | 2,700 | 1,283.33 |
| 2017-01-26 | 3,900 | 3,900 | 3,680 | 3,880 | 6,900 | 1,293.33 |
| 2017-01-25 | 3,895 | 3,900 | 3,865 | 3,880 | 1,600 | 1,293.33 |
| 2017-01-24 | 3,860 | 3,895 | 3,860 | 3,895 | 900 | 1,298.33 |
| 2017-01-23 | 3,850 | 3,870 | 3,835 | 3,870 | 1,600 | 1,290 |
| 2017-01-20 | 3,875 | 3,895 | 3,855 | 3,880 | 3,500 | 1,293.33 |
| 2017-01-19 | 3,800 | 3,875 | 3,800 | 3,875 | 1,300 | 1,291.67 |
| 2017-01-18 | 3,835 | 3,865 | 3,825 | 3,830 | 2,700 | 1,276.67 |
| 2017-01-17 | 3,780 | 3,830 | 3,780 | 3,830 | 4,500 | 1,276.67 |
| 2017-01-16 | 3,830 | 3,845 | 3,825 | 3,825 | 2,300 | 1,275 |
| 2017-01-13 | 3,830 | 3,880 | 3,760 | 3,880 | 2,600 | 1,293.33 |
| 2017-01-12 | 3,850 | 3,870 | 3,800 | 3,870 | 2,100 | 1,290 |
| 2017-01-11 | 3,875 | 3,880 | 3,850 | 3,870 | 3,000 | 1,290 |
| 2017-01-10 | 3,900 | 3,900 | 3,850 | 3,875 | 4,000 | 1,291.67 |
| 2017-01-06 | 3,800 | 3,895 | 3,775 | 3,895 | 7,600 | 1,298.33 |
| 2017-01-05 | 3,690 | 3,800 | 3,685 | 3,800 | 10,800 | 1,266.67 |
| 2017-01-04 | 3,695 | 3,705 | 3,650 | 3,690 | 5,700 | 1,230 |
分割・併合履歴 ： [2022-01-28]1株→3株 [2016-09-28]1株→0.1株
