7811 中本パックス(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 | 4,355 | 4,375 | 4,315 | 4,360 | 21,800 | 2,180 |
| 2017-12-28 | 4,255 | 4,320 | 4,245 | 4,270 | 37,700 | 2,135 |
| 2017-12-27 | 4,060 | 4,180 | 4,050 | 4,165 | 25,100 | 2,082.50 |
| 2017-12-26 | 4,020 | 4,045 | 4,010 | 4,035 | 10,400 | 2,017.50 |
| 2017-12-25 | 4,030 | 4,030 | 3,995 | 4,015 | 16,400 | 2,007.50 |
| 2017-12-22 | 4,040 | 4,040 | 3,995 | 4,030 | 16,900 | 2,015 |
| 2017-12-21 | 4,005 | 4,020 | 3,970 | 4,015 | 23,200 | 2,007.50 |
| 2017-12-20 | 3,975 | 4,065 | 3,950 | 4,005 | 33,700 | 2,002.50 |
| 2017-12-19 | 3,995 | 3,995 | 3,910 | 3,930 | 39,700 | 1,965 |
| 2017-12-18 | 3,820 | 3,940 | 3,795 | 3,935 | 96,700 | 1,967.50 |
| 2017-12-15 | 3,540 | 3,540 | 3,490 | 3,500 | 15,800 | 1,750 |
| 2017-12-14 | 3,575 | 3,575 | 3,520 | 3,545 | 10,500 | 1,772.50 |
| 2017-12-13 | 3,555 | 3,580 | 3,530 | 3,575 | 7,800 | 1,787.50 |
| 2017-12-12 | 3,580 | 3,580 | 3,545 | 3,555 | 3,900 | 1,777.50 |
| 2017-12-11 | 3,555 | 3,565 | 3,535 | 3,545 | 9,300 | 1,772.50 |
| 2017-12-08 | 3,505 | 3,565 | 3,505 | 3,555 | 11,400 | 1,777.50 |
| 2017-12-07 | 3,595 | 3,595 | 3,555 | 3,575 | 5,400 | 1,787.50 |
| 2017-12-06 | 3,580 | 3,580 | 3,495 | 3,550 | 12,000 | 1,775 |
| 2017-12-05 | 3,560 | 3,595 | 3,525 | 3,580 | 9,400 | 1,790 |
| 2017-12-04 | 3,550 | 3,675 | 3,535 | 3,580 | 14,400 | 1,790 |
| 2017-12-01 | 3,585 | 3,625 | 3,550 | 3,565 | 6,500 | 1,782.50 |
| 2017-11-30 | 3,550 | 3,595 | 3,525 | 3,570 | 7,800 | 1,785 |
| 2017-11-29 | 3,520 | 3,550 | 3,505 | 3,525 | 4,500 | 1,762.50 |
| 2017-11-28 | 3,545 | 3,545 | 3,490 | 3,495 | 7,500 | 1,747.50 |
| 2017-11-27 | 3,580 | 3,585 | 3,510 | 3,545 | 7,800 | 1,772.50 |
| 2017-11-24 | 3,555 | 3,600 | 3,540 | 3,580 | 6,900 | 1,790 |
| 2017-11-22 | 3,610 | 3,610 | 3,565 | 3,565 | 4,500 | 1,782.50 |
| 2017-11-21 | 3,615 | 3,650 | 3,570 | 3,575 | 10,500 | 1,787.50 |
| 2017-11-20 | 3,595 | 3,630 | 3,575 | 3,600 | 17,600 | 1,800 |
| 2017-11-17 | 3,540 | 3,680 | 3,540 | 3,590 | 24,000 | 1,795 |
| 2017-11-16 | 3,465 | 3,535 | 3,460 | 3,530 | 7,300 | 1,765 |
| 2017-11-15 | 3,545 | 3,550 | 3,390 | 3,500 | 17,900 | 1,750 |
| 2017-11-14 | 3,580 | 3,600 | 3,525 | 3,540 | 9,700 | 1,770 |
| 2017-11-13 | 3,565 | 3,615 | 3,545 | 3,570 | 9,700 | 1,785 |
| 2017-11-10 | 3,610 | 3,645 | 3,565 | 3,565 | 20,700 | 1,782.50 |
| 2017-11-09 | 3,640 | 3,660 | 3,485 | 3,535 | 32,400 | 1,767.50 |
| 2017-11-08 | 3,690 | 3,695 | 3,550 | 3,560 | 36,300 | 1,780 |
| 2017-11-07 | 3,665 | 3,735 | 3,655 | 3,690 | 16,700 | 1,845 |
| 2017-11-06 | 3,840 | 3,840 | 3,690 | 3,690 | 29,600 | 1,845 |
| 2017-11-02 | 3,860 | 3,890 | 3,840 | 3,885 | 24,900 | 1,942.50 |
| 2017-11-01 | 3,825 | 3,910 | 3,825 | 3,870 | 27,300 | 1,935 |
| 2017-10-31 | 3,820 | 3,885 | 3,805 | 3,815 | 110,900 | 1,907.50 |
| 2017-10-30 | 4,045 | 4,050 | 3,805 | 3,820 | 90,500 | 1,910 |
| 2017-10-27 | 3,900 | 4,070 | 3,900 | 4,055 | 47,200 | 2,027.50 |
| 2017-10-26 | 3,850 | 3,925 | 3,850 | 3,900 | 23,500 | 1,950 |
| 2017-10-25 | 3,945 | 3,945 | 3,780 | 3,840 | 27,300 | 1,920 |
| 2017-10-24 | 3,970 | 3,970 | 3,875 | 3,885 | 19,100 | 1,942.50 |
| 2017-10-23 | 3,830 | 3,960 | 3,830 | 3,950 | 21,700 | 1,975 |
| 2017-10-20 | 3,860 | 3,870 | 3,815 | 3,840 | 21,900 | 1,920 |
| 2017-10-19 | 3,830 | 3,950 | 3,830 | 3,885 | 30,600 | 1,942.50 |
| 2017-10-18 | 3,930 | 3,960 | 3,855 | 3,860 | 37,600 | 1,930 |
| 2017-10-17 | 3,900 | 3,970 | 3,870 | 3,945 | 47,700 | 1,972.50 |
| 2017-10-16 | 3,610 | 3,890 | 3,610 | 3,845 | 70,100 | 1,922.50 |
| 2017-10-13 | 3,595 | 3,645 | 3,580 | 3,610 | 14,300 | 1,805 |
| 2017-10-12 | 3,670 | 3,680 | 3,605 | 3,625 | 17,200 | 1,812.50 |
| 2017-10-11 | 3,610 | 3,695 | 3,600 | 3,645 | 26,900 | 1,822.50 |
| 2017-10-10 | 3,670 | 3,670 | 3,570 | 3,605 | 16,100 | 1,802.50 |
| 2017-10-06 | 3,525 | 3,675 | 3,525 | 3,630 | 24,000 | 1,815 |
| 2017-10-05 | 3,490 | 3,560 | 3,480 | 3,525 | 21,200 | 1,762.50 |
| 2017-10-04 | 3,445 | 3,470 | 3,445 | 3,470 | 10,600 | 1,735 |
| 2017-10-03 | 3,420 | 3,460 | 3,420 | 3,460 | 14,200 | 1,730 |
| 2017-10-02 | 3,360 | 3,420 | 3,360 | 3,410 | 14,100 | 1,705 |
| 2017-09-29 | 3,370 | 3,400 | 3,370 | 3,380 | 15,300 | 1,690 |
| 2017-09-28 | 3,335 | 3,400 | 3,335 | 3,400 | 19,200 | 1,700 |
| 2017-09-27 | 3,345 | 3,370 | 3,320 | 3,340 | 16,200 | 1,670 |
| 2017-09-26 | 3,300 | 3,360 | 3,295 | 3,345 | 14,600 | 1,672.50 |
| 2017-09-25 | 3,235 | 3,310 | 3,230 | 3,300 | 21,300 | 1,650 |
| 2017-09-22 | 3,235 | 3,255 | 3,205 | 3,235 | 8,300 | 1,617.50 |
| 2017-09-21 | 3,190 | 3,245 | 3,190 | 3,235 | 9,800 | 1,617.50 |
| 2017-09-20 | 3,250 | 3,260 | 3,220 | 3,220 | 13,900 | 1,610 |
| 2017-09-19 | 3,175 | 3,250 | 3,175 | 3,250 | 16,300 | 1,625 |
| 2017-09-15 | 3,150 | 3,220 | 3,140 | 3,205 | 11,000 | 1,602.50 |
| 2017-09-14 | 3,170 | 3,185 | 3,130 | 3,145 | 21,300 | 1,572.50 |
| 2017-09-13 | 3,230 | 3,240 | 3,215 | 3,240 | 8,900 | 1,620 |
| 2017-09-12 | 3,260 | 3,265 | 3,230 | 3,245 | 5,300 | 1,622.50 |
| 2017-09-11 | 3,195 | 3,265 | 3,180 | 3,260 | 13,300 | 1,630 |
| 2017-09-08 | 3,175 | 3,195 | 3,155 | 3,195 | 7,800 | 1,597.50 |
| 2017-09-07 | 3,220 | 3,220 | 3,180 | 3,200 | 9,200 | 1,600 |
| 2017-09-06 | 3,120 | 3,225 | 3,120 | 3,215 | 16,700 | 1,607.50 |
| 2017-09-05 | 3,260 | 3,270 | 3,110 | 3,175 | 37,800 | 1,587.50 |
| 2017-09-04 | 3,360 | 3,360 | 3,235 | 3,315 | 32,300 | 1,657.50 |
| 2017-09-01 | 3,440 | 3,440 | 3,340 | 3,375 | 28,200 | 1,687.50 |
| 2017-08-31 | 3,285 | 3,465 | 3,260 | 3,450 | 82,600 | 1,725 |
| 2017-08-30 | 3,325 | 3,370 | 3,235 | 3,285 | 167,800 | 1,642.50 |
| 2017-08-29 | 3,025 | 3,030 | 3,010 | 3,025 | 7,800 | 1,512.50 |
| 2017-08-28 | 3,040 | 3,080 | 3,040 | 3,065 | 9,800 | 1,532.50 |
| 2017-08-25 | 3,055 | 3,075 | 3,055 | 3,055 | 4,000 | 1,527.50 |
| 2017-08-24 | 3,050 | 3,065 | 3,050 | 3,065 | 4,900 | 1,532.50 |
| 2017-08-23 | 3,065 | 3,080 | 3,060 | 3,065 | 4,500 | 1,532.50 |
| 2017-08-22 | 3,060 | 3,085 | 3,060 | 3,085 | 3,100 | 1,542.50 |
| 2017-08-21 | 3,075 | 3,090 | 3,050 | 3,070 | 6,100 | 1,535 |
| 2017-08-18 | 3,065 | 3,075 | 3,050 | 3,075 | 7,300 | 1,537.50 |
| 2017-08-17 | 3,080 | 3,090 | 3,070 | 3,090 | 2,900 | 1,545 |
| 2017-08-16 | 3,065 | 3,080 | 3,045 | 3,080 | 2,400 | 1,540 |
| 2017-08-15 | 3,050 | 3,065 | 3,040 | 3,050 | 4,000 | 1,525 |
| 2017-08-14 | 3,020 | 3,130 | 2,995 | 3,035 | 15,700 | 1,517.50 |
| 2017-08-10 | 3,100 | 3,105 | 3,050 | 3,075 | 16,500 | 1,537.50 |
| 2017-08-09 | 3,130 | 3,130 | 3,075 | 3,100 | 12,000 | 1,550 |
| 2017-08-08 | 3,115 | 3,140 | 3,115 | 3,135 | 4,700 | 1,567.50 |
| 2017-08-07 | 3,120 | 3,135 | 3,105 | 3,110 | 5,000 | 1,555 |
| 2017-08-04 | 3,110 | 3,120 | 3,095 | 3,110 | 4,100 | 1,555 |
| 2017-08-03 | 3,110 | 3,130 | 3,100 | 3,110 | 6,700 | 1,555 |
| 2017-08-02 | 3,075 | 3,150 | 3,075 | 3,125 | 26,300 | 1,562.50 |
| 2017-08-01 | 3,095 | 3,095 | 3,030 | 3,080 | 13,800 | 1,540 |
| 2017-07-31 | 3,120 | 3,120 | 3,085 | 3,105 | 11,400 | 1,552.50 |
| 2017-07-28 | 3,100 | 3,120 | 3,090 | 3,105 | 12,600 | 1,552.50 |
| 2017-07-27 | 3,085 | 3,115 | 3,075 | 3,100 | 12,200 | 1,550 |
| 2017-07-26 | 3,095 | 3,120 | 3,060 | 3,115 | 17,400 | 1,557.50 |
| 2017-07-25 | 3,075 | 3,085 | 3,050 | 3,085 | 10,200 | 1,542.50 |
| 2017-07-24 | 3,055 | 3,060 | 3,035 | 3,060 | 5,900 | 1,530 |
| 2017-07-21 | 3,050 | 3,060 | 3,035 | 3,050 | 8,800 | 1,525 |
| 2017-07-20 | 3,025 | 3,065 | 3,025 | 3,040 | 11,600 | 1,520 |
| 2017-07-19 | 3,005 | 3,030 | 3,005 | 3,015 | 10,400 | 1,507.50 |
| 2017-07-18 | 3,000 | 3,030 | 3,000 | 3,010 | 41,900 | 1,505 |
| 2017-07-14 | 3,085 | 3,105 | 3,060 | 3,100 | 23,700 | 1,550 |
| 2017-07-13 | 3,110 | 3,110 | 3,095 | 3,095 | 14,600 | 1,547.50 |
| 2017-07-12 | 3,065 | 3,100 | 3,065 | 3,100 | 16,500 | 1,550 |
| 2017-07-11 | 3,045 | 3,075 | 3,045 | 3,075 | 10,900 | 1,537.50 |
| 2017-07-10 | 3,045 | 3,070 | 3,040 | 3,045 | 14,000 | 1,522.50 |
| 2017-07-07 | 3,030 | 3,055 | 3,030 | 3,035 | 5,900 | 1,517.50 |
| 2017-07-06 | 3,045 | 3,045 | 3,010 | 3,040 | 4,400 | 1,520 |
| 2017-07-05 | 3,010 | 3,035 | 3,010 | 3,035 | 2,200 | 1,517.50 |
| 2017-07-04 | 3,020 | 3,050 | 3,005 | 3,025 | 7,700 | 1,512.50 |
| 2017-07-03 | 3,030 | 3,045 | 3,020 | 3,020 | 4,300 | 1,510 |
| 2017-06-30 | 2,999 | 3,020 | 2,987 | 3,020 | 4,600 | 1,510 |
| 2017-06-29 | 3,000 | 3,020 | 2,999 | 3,020 | 3,200 | 1,510 |
| 2017-06-28 | 3,000 | 3,000 | 2,980 | 2,997 | 6,100 | 1,498.50 |
| 2017-06-27 | 2,991 | 3,005 | 2,973 | 3,000 | 7,000 | 1,500 |
| 2017-06-26 | 2,960 | 2,982 | 2,960 | 2,971 | 7,300 | 1,485.50 |
| 2017-06-23 | 3,000 | 3,010 | 2,946 | 2,970 | 26,800 | 1,485 |
| 2017-06-22 | 3,015 | 3,015 | 2,999 | 3,000 | 6,100 | 1,500 |
| 2017-06-21 | 3,005 | 3,010 | 2,995 | 3,005 | 13,200 | 1,502.50 |
| 2017-06-20 | 3,010 | 3,020 | 2,999 | 2,999 | 10,300 | 1,499.50 |
| 2017-06-19 | 3,040 | 3,040 | 2,999 | 3,005 | 10,000 | 1,502.50 |
| 2017-06-16 | 3,050 | 3,050 | 3,000 | 3,040 | 10,200 | 1,520 |
| 2017-06-15 | 3,030 | 3,060 | 2,997 | 3,060 | 15,100 | 1,530 |
| 2017-06-14 | 3,050 | 3,060 | 3,045 | 3,045 | 3,500 | 1,522.50 |
| 2017-06-13 | 3,060 | 3,060 | 3,050 | 3,050 | 3,100 | 1,525 |
| 2017-06-12 | 3,040 | 3,075 | 3,025 | 3,070 | 7,400 | 1,535 |
| 2017-06-09 | 3,025 | 3,055 | 3,025 | 3,040 | 5,600 | 1,520 |
| 2017-06-08 | 3,070 | 3,085 | 3,040 | 3,040 | 10,500 | 1,520 |
| 2017-06-07 | 3,040 | 3,060 | 3,025 | 3,055 | 5,400 | 1,527.50 |
| 2017-06-06 | 3,095 | 3,120 | 3,060 | 3,070 | 16,800 | 1,535 |
| 2017-06-05 | 3,050 | 3,050 | 3,025 | 3,040 | 4,300 | 1,520 |
| 2017-06-02 | 3,080 | 3,090 | 3,010 | 3,050 | 7,300 | 1,525 |
| 2017-06-01 | 3,030 | 3,065 | 3,030 | 3,060 | 7,300 | 1,530 |
| 2017-05-31 | 3,055 | 3,055 | 3,030 | 3,030 | 6,600 | 1,515 |
| 2017-05-30 | 3,010 | 3,070 | 2,986 | 3,050 | 12,800 | 1,525 |
| 2017-05-29 | 3,015 | 3,020 | 2,998 | 3,000 | 7,700 | 1,500 |
| 2017-05-26 | 2,951 | 3,015 | 2,940 | 3,000 | 9,900 | 1,500 |
| 2017-05-25 | 2,982 | 2,983 | 2,958 | 2,962 | 10,600 | 1,481 |
| 2017-05-24 | 2,955 | 2,955 | 2,922 | 2,950 | 5,500 | 1,475 |
| 2017-05-23 | 2,918 | 2,932 | 2,916 | 2,926 | 2,700 | 1,463 |
| 2017-05-22 | 2,908 | 2,930 | 2,908 | 2,913 | 2,800 | 1,456.50 |
| 2017-05-19 | 2,922 | 2,923 | 2,900 | 2,907 | 9,100 | 1,453.50 |
| 2017-05-18 | 2,935 | 2,944 | 2,915 | 2,921 | 9,000 | 1,460.50 |
| 2017-05-17 | 2,965 | 2,983 | 2,950 | 2,978 | 6,300 | 1,489 |
| 2017-05-16 | 2,976 | 2,987 | 2,961 | 2,965 | 6,200 | 1,482.50 |
| 2017-05-15 | 2,947 | 2,960 | 2,917 | 2,945 | 2,800 | 1,472.50 |
| 2017-05-12 | 2,930 | 2,967 | 2,930 | 2,950 | 4,400 | 1,475 |
| 2017-05-11 | 2,995 | 2,995 | 2,911 | 2,911 | 13,700 | 1,455.50 |
| 2017-05-10 | 3,055 | 3,060 | 2,964 | 3,000 | 9,300 | 1,500 |
| 2017-05-09 | 3,065 | 3,085 | 3,045 | 3,055 | 8,200 | 1,527.50 |
| 2017-05-08 | 3,065 | 3,070 | 3,040 | 3,055 | 8,300 | 1,527.50 |
| 2017-05-02 | 3,010 | 3,060 | 3,010 | 3,045 | 7,800 | 1,522.50 |
| 2017-05-01 | 2,967 | 3,055 | 2,967 | 3,015 | 14,800 | 1,507.50 |
| 2017-04-28 | 2,988 | 3,000 | 2,967 | 2,977 | 16,600 | 1,488.50 |
| 2017-04-27 | 2,972 | 3,010 | 2,969 | 2,990 | 32,000 | 1,495 |
| 2017-04-26 | 2,830 | 2,934 | 2,829 | 2,934 | 36,600 | 1,467 |
| 2017-04-25 | 2,799 | 2,800 | 2,777 | 2,793 | 5,600 | 1,396.50 |
| 2017-04-24 | 2,826 | 2,826 | 2,780 | 2,780 | 5,800 | 1,390 |
| 2017-04-21 | 2,823 | 2,823 | 2,775 | 2,776 | 10,100 | 1,388 |
| 2017-04-20 | 2,820 | 2,828 | 2,765 | 2,805 | 10,400 | 1,402.50 |
| 2017-04-19 | 2,660 | 2,746 | 2,659 | 2,746 | 24,300 | 1,373 |
| 2017-04-18 | 2,674 | 2,695 | 2,616 | 2,626 | 22,700 | 1,313 |
| 2017-04-17 | 2,650 | 2,700 | 2,537 | 2,624 | 63,900 | 1,312 |
| 2017-04-14 | 2,730 | 2,845 | 2,662 | 2,739 | 29,800 | 1,369.50 |
| 2017-04-13 | 2,620 | 2,800 | 2,602 | 2,734 | 22,200 | 1,367 |
| 2017-04-12 | 2,720 | 2,720 | 2,585 | 2,639 | 28,600 | 1,319.50 |
| 2017-04-11 | 2,822 | 2,822 | 2,724 | 2,729 | 15,000 | 1,364.50 |
| 2017-04-10 | 2,860 | 2,860 | 2,824 | 2,826 | 6,000 | 1,413 |
| 2017-04-07 | 2,784 | 2,840 | 2,731 | 2,821 | 13,800 | 1,410.50 |
| 2017-04-06 | 2,810 | 2,810 | 2,751 | 2,784 | 17,700 | 1,392 |
| 2017-04-05 | 2,859 | 2,859 | 2,710 | 2,810 | 34,100 | 1,405 |
| 2017-04-04 | 3,000 | 3,000 | 2,871 | 2,888 | 23,700 | 1,444 |
| 2017-04-03 | 3,040 | 3,040 | 2,989 | 2,992 | 10,900 | 1,496 |
| 2017-03-31 | 3,000 | 3,000 | 2,989 | 2,990 | 4,100 | 1,495 |
| 2017-03-30 | 2,981 | 3,000 | 2,980 | 2,997 | 6,000 | 1,498.50 |
| 2017-03-29 | 2,981 | 2,989 | 2,975 | 2,985 | 3,200 | 1,492.50 |
| 2017-03-28 | 2,999 | 3,000 | 2,980 | 2,980 | 10,900 | 1,490 |
| 2017-03-27 | 3,000 | 3,000 | 2,987 | 2,999 | 4,100 | 1,499.50 |
| 2017-03-24 | 2,942 | 3,000 | 2,933 | 2,981 | 7,300 | 1,490.50 |
| 2017-03-23 | 2,931 | 2,960 | 2,930 | 2,942 | 8,700 | 1,471 |
| 2017-03-22 | 2,985 | 2,985 | 2,954 | 2,954 | 8,100 | 1,477 |
| 2017-03-21 | 2,988 | 3,000 | 2,988 | 2,991 | 17,500 | 1,495.50 |
| 2017-03-17 | 3,005 | 3,015 | 2,981 | 3,000 | 17,800 | 1,500 |
| 2017-03-16 | 3,025 | 3,025 | 2,989 | 3,005 | 10,300 | 1,502.50 |
| 2017-03-15 | 3,010 | 3,025 | 2,989 | 2,999 | 11,600 | 1,499.50 |
| 2017-03-14 | 3,010 | 3,030 | 3,000 | 3,015 | 9,200 | 1,507.50 |
| 2017-03-13 | 3,000 | 3,015 | 3,000 | 3,000 | 9,800 | 1,500 |
| 2017-03-10 | 3,010 | 3,035 | 2,992 | 3,020 | 16,800 | 1,510 |
| 2017-03-09 | 3,070 | 3,070 | 2,998 | 3,025 | 38,400 | 1,512.50 |
| 2017-03-08 | 3,090 | 3,120 | 3,065 | 3,080 | 20,900 | 1,540 |
| 2017-03-07 | 3,150 | 3,150 | 3,080 | 3,100 | 32,400 | 1,550 |
| 2017-03-06 | 3,245 | 3,245 | 3,170 | 3,170 | 18,700 | 1,585 |
| 2017-03-03 | 3,275 | 3,275 | 3,245 | 3,250 | 8,300 | 1,625 |
| 2017-03-02 | 3,265 | 3,285 | 3,250 | 3,275 | 7,500 | 1,637.50 |
| 2017-03-01 | 3,260 | 3,260 | 3,215 | 3,250 | 7,400 | 1,625 |
| 2017-02-28 | 3,220 | 3,300 | 3,210 | 3,260 | 24,000 | 1,630 |
| 2017-02-27 | 3,215 | 3,250 | 3,175 | 3,185 | 28,200 | 1,592.50 |
| 2017-02-24 | 3,230 | 3,320 | 3,195 | 3,250 | 54,200 | 1,625 |
| 2017-02-23 | 3,180 | 3,230 | 3,140 | 3,180 | 62,400 | 1,590 |
| 2017-02-22 | 3,125 | 3,160 | 3,110 | 3,135 | 17,200 | 1,567.50 |
| 2017-02-21 | 3,180 | 3,180 | 3,090 | 3,125 | 25,100 | 1,562.50 |
| 2017-02-20 | 3,195 | 3,200 | 3,150 | 3,175 | 15,200 | 1,587.50 |
| 2017-02-17 | 3,210 | 3,240 | 3,085 | 3,200 | 25,400 | 1,600 |
| 2017-02-16 | 3,280 | 3,300 | 3,240 | 3,250 | 16,600 | 1,625 |
| 2017-02-15 | 3,275 | 3,315 | 3,270 | 3,280 | 7,100 | 1,640 |
| 2017-02-14 | 3,280 | 3,295 | 3,270 | 3,275 | 5,200 | 1,637.50 |
| 2017-02-13 | 3,295 | 3,300 | 3,260 | 3,265 | 17,200 | 1,632.50 |
| 2017-02-10 | 3,310 | 3,320 | 3,260 | 3,295 | 13,900 | 1,647.50 |
| 2017-02-09 | 3,330 | 3,345 | 3,295 | 3,300 | 7,400 | 1,650 |
| 2017-02-08 | 3,300 | 3,345 | 3,290 | 3,330 | 8,600 | 1,665 |
| 2017-02-07 | 3,300 | 3,320 | 3,290 | 3,300 | 6,400 | 1,650 |
| 2017-02-06 | 3,280 | 3,350 | 3,275 | 3,310 | 7,500 | 1,655 |
| 2017-02-03 | 3,350 | 3,380 | 3,275 | 3,295 | 20,500 | 1,647.50 |
| 2017-02-02 | 3,390 | 3,470 | 3,335 | 3,365 | 37,200 | 1,682.50 |
| 2017-02-01 | 3,310 | 3,360 | 3,295 | 3,350 | 19,900 | 1,675 |
| 2017-01-31 | 3,300 | 3,355 | 3,300 | 3,330 | 18,800 | 1,665 |
| 2017-01-30 | 3,220 | 3,310 | 3,165 | 3,300 | 24,300 | 1,650 |
| 2017-01-27 | 3,250 | 3,295 | 3,220 | 3,240 | 9,300 | 1,620 |
| 2017-01-26 | 3,260 | 3,300 | 3,245 | 3,265 | 25,900 | 1,632.50 |
| 2017-01-25 | 3,190 | 3,250 | 3,135 | 3,235 | 44,900 | 1,617.50 |
| 2017-01-24 | 3,075 | 3,120 | 3,070 | 3,100 | 14,400 | 1,550 |
| 2017-01-23 | 3,120 | 3,140 | 3,085 | 3,085 | 11,100 | 1,542.50 |
| 2017-01-20 | 3,120 | 3,120 | 3,050 | 3,090 | 17,700 | 1,545 |
| 2017-01-19 | 3,220 | 3,225 | 3,105 | 3,120 | 21,000 | 1,560 |
| 2017-01-18 | 3,150 | 3,195 | 3,125 | 3,180 | 21,100 | 1,590 |
| 2017-01-17 | 3,305 | 3,305 | 3,010 | 3,110 | 109,500 | 1,555 |
| 2017-01-16 | 3,320 | 3,410 | 3,305 | 3,405 | 45,300 | 1,702.50 |
| 2017-01-13 | 3,205 | 3,310 | 3,205 | 3,280 | 49,200 | 1,640 |
| 2017-01-12 | 3,195 | 3,290 | 3,180 | 3,260 | 38,200 | 1,630 |
| 2017-01-11 | 3,195 | 3,200 | 3,150 | 3,180 | 34,800 | 1,590 |
| 2017-01-10 | 3,040 | 3,160 | 3,040 | 3,160 | 33,900 | 1,580 |
| 2017-01-06 | 2,999 | 3,040 | 2,980 | 3,015 | 25,400 | 1,507.50 |
| 2017-01-05 | 3,005 | 3,005 | 2,972 | 2,999 | 15,700 | 1,499.50 |
| 2017-01-04 | 2,990 | 3,050 | 2,990 | 2,997 | 11,400 | 1,498.50 |
分割・併合履歴 ： [2018-02-26]1株→2株