7826 (株)フルヤ金属 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 | 4,475 | 4,495 | 4,405 | 4,405 | 10,500 | 4,405 |
| 2017-12-28 | 4,520 | 4,530 | 4,385 | 4,475 | 10,900 | 4,475 |
| 2017-12-27 | 4,400 | 4,530 | 4,365 | 4,520 | 19,300 | 4,520 |
| 2017-12-26 | 4,430 | 4,430 | 4,305 | 4,355 | 21,700 | 4,355 |
| 2017-12-25 | 4,570 | 4,570 | 4,425 | 4,445 | 17,700 | 4,445 |
| 2017-12-22 | 4,625 | 4,625 | 4,525 | 4,570 | 11,200 | 4,570 |
| 2017-12-21 | 4,535 | 4,590 | 4,535 | 4,565 | 6,100 | 4,565 |
| 2017-12-20 | 4,620 | 4,620 | 4,520 | 4,525 | 8,400 | 4,525 |
| 2017-12-19 | 4,650 | 4,695 | 4,565 | 4,620 | 10,300 | 4,620 |
| 2017-12-18 | 4,745 | 4,800 | 4,625 | 4,640 | 13,700 | 4,640 |
| 2017-12-15 | 4,820 | 4,820 | 4,720 | 4,760 | 11,400 | 4,760 |
| 2017-12-14 | 4,680 | 4,875 | 4,680 | 4,865 | 22,900 | 4,865 |
| 2017-12-13 | 4,630 | 4,710 | 4,565 | 4,680 | 24,700 | 4,680 |
| 2017-12-12 | 4,745 | 4,745 | 4,600 | 4,635 | 15,700 | 4,635 |
| 2017-12-11 | 4,745 | 4,760 | 4,695 | 4,735 | 8,500 | 4,735 |
| 2017-12-08 | 4,685 | 4,750 | 4,645 | 4,745 | 21,900 | 4,745 |
| 2017-12-07 | 4,515 | 4,660 | 4,495 | 4,645 | 24,200 | 4,645 |
| 2017-12-06 | 4,565 | 4,570 | 4,380 | 4,470 | 37,800 | 4,470 |
| 2017-12-05 | 4,560 | 4,575 | 4,485 | 4,570 | 30,600 | 4,570 |
| 2017-12-04 | 4,605 | 4,605 | 4,555 | 4,570 | 26,000 | 4,570 |
| 2017-12-01 | 4,630 | 4,670 | 4,565 | 4,575 | 8,800 | 4,575 |
| 2017-11-30 | 4,660 | 4,675 | 4,560 | 4,630 | 32,400 | 4,630 |
| 2017-11-29 | 4,910 | 4,910 | 4,710 | 4,710 | 41,900 | 4,710 |
| 2017-11-28 | 4,945 | 5,040 | 4,760 | 5,010 | 21,100 | 5,010 |
| 2017-11-27 | 5,090 | 5,150 | 4,840 | 5,020 | 21,000 | 5,020 |
| 2017-11-24 | 4,805 | 5,040 | 4,805 | 5,040 | 19,000 | 5,040 |
| 2017-11-22 | 4,735 | 4,845 | 4,735 | 4,815 | 13,600 | 4,815 |
| 2017-11-21 | 4,670 | 4,730 | 4,665 | 4,730 | 4,700 | 4,730 |
| 2017-11-20 | 4,680 | 4,730 | 4,565 | 4,675 | 7,100 | 4,675 |
| 2017-11-17 | 4,580 | 4,720 | 4,555 | 4,680 | 20,800 | 4,680 |
| 2017-11-16 | 4,355 | 4,475 | 4,350 | 4,465 | 15,700 | 4,465 |
| 2017-11-15 | 4,515 | 4,575 | 4,350 | 4,395 | 32,300 | 4,395 |
| 2017-11-13 | 4,785 | 4,800 | 4,700 | 4,740 | 15,000 | 4,740 |
| 2017-11-10 | 4,995 | 5,000 | 4,680 | 4,805 | 29,200 | 4,805 |
| 2017-11-09 | 5,000 | 5,150 | 4,855 | 4,980 | 93,200 | 4,980 |
| 2017-11-08 | 4,530 | 4,810 | 4,410 | 4,810 | 126,000 | 4,810 |
| 2017-11-07 | 4,155 | 4,165 | 4,090 | 4,110 | 19,600 | 4,110 |
| 2017-11-06 | 4,430 | 4,430 | 4,145 | 4,215 | 21,900 | 4,215 |
| 2017-11-02 | 4,215 | 4,435 | 4,215 | 4,360 | 29,100 | 4,360 |
| 2017-11-01 | 4,150 | 4,240 | 4,130 | 4,240 | 16,900 | 4,240 |
| 2017-10-31 | 4,085 | 4,120 | 4,070 | 4,120 | 6,500 | 4,120 |
| 2017-10-30 | 4,085 | 4,120 | 4,075 | 4,085 | 6,100 | 4,085 |
| 2017-10-27 | 4,120 | 4,140 | 4,065 | 4,085 | 7,900 | 4,085 |
| 2017-10-26 | 4,070 | 4,115 | 4,050 | 4,115 | 6,600 | 4,115 |
| 2017-10-25 | 4,070 | 4,100 | 3,990 | 4,050 | 9,700 | 4,050 |
| 2017-10-24 | 4,090 | 4,155 | 4,085 | 4,110 | 7,600 | 4,110 |
| 2017-10-23 | 4,085 | 4,245 | 4,080 | 4,160 | 17,500 | 4,160 |
| 2017-10-20 | 4,060 | 4,130 | 4,035 | 4,040 | 10,800 | 4,040 |
| 2017-10-19 | 4,100 | 4,145 | 4,010 | 4,120 | 10,800 | 4,120 |
| 2017-10-18 | 4,215 | 4,220 | 4,060 | 4,100 | 17,300 | 4,100 |
| 2017-10-17 | 4,000 | 4,150 | 4,000 | 4,145 | 22,000 | 4,145 |
| 2017-10-16 | 4,165 | 4,165 | 3,915 | 3,915 | 40,200 | 3,915 |
| 2017-10-13 | 4,245 | 4,245 | 4,060 | 4,200 | 18,600 | 4,200 |
| 2017-10-12 | 4,330 | 4,370 | 4,265 | 4,265 | 18,100 | 4,265 |
| 2017-10-11 | 4,230 | 4,350 | 4,230 | 4,285 | 24,900 | 4,285 |
| 2017-10-10 | 4,115 | 4,260 | 4,105 | 4,245 | 18,100 | 4,245 |
| 2017-10-06 | 4,065 | 4,150 | 4,065 | 4,110 | 14,900 | 4,110 |
| 2017-10-05 | 4,060 | 4,120 | 3,870 | 4,070 | 60,700 | 4,070 |
| 2017-10-04 | 4,310 | 4,360 | 4,060 | 4,125 | 39,500 | 4,125 |
| 2017-10-03 | 4,155 | 4,465 | 4,150 | 4,265 | 54,400 | 4,265 |
| 2017-10-02 | 4,075 | 4,230 | 4,045 | 4,180 | 28,100 | 4,180 |
| 2017-09-29 | 3,940 | 4,075 | 3,940 | 3,995 | 27,700 | 3,995 |
| 2017-09-28 | 3,785 | 3,925 | 3,770 | 3,920 | 31,800 | 3,920 |
| 2017-09-27 | 3,725 | 3,800 | 3,725 | 3,750 | 16,200 | 3,750 |
| 2017-09-26 | 3,695 | 3,730 | 3,680 | 3,695 | 19,100 | 3,695 |
| 2017-09-25 | 3,665 | 3,730 | 3,665 | 3,695 | 10,700 | 3,695 |
| 2017-09-22 | 3,770 | 3,785 | 3,650 | 3,720 | 29,200 | 3,720 |
| 2017-09-21 | 3,655 | 3,760 | 3,610 | 3,760 | 28,700 | 3,760 |
| 2017-09-20 | 3,615 | 3,630 | 3,515 | 3,630 | 17,800 | 3,630 |
| 2017-09-19 | 3,655 | 3,685 | 3,590 | 3,610 | 14,700 | 3,610 |
| 2017-09-15 | 3,645 | 3,695 | 3,620 | 3,650 | 12,900 | 3,650 |
| 2017-09-14 | 3,545 | 3,715 | 3,545 | 3,660 | 35,900 | 3,660 |
| 2017-09-13 | 3,540 | 3,580 | 3,420 | 3,530 | 43,300 | 3,530 |
| 2017-09-12 | 3,550 | 3,620 | 3,520 | 3,540 | 32,000 | 3,540 |
| 2017-09-11 | 3,490 | 3,590 | 3,490 | 3,510 | 18,700 | 3,510 |
| 2017-09-08 | 3,415 | 3,485 | 3,415 | 3,450 | 24,800 | 3,450 |
| 2017-09-07 | 3,445 | 3,470 | 3,385 | 3,400 | 20,400 | 3,400 |
| 2017-09-06 | 3,165 | 3,485 | 3,150 | 3,395 | 37,500 | 3,395 |
| 2017-09-05 | 3,450 | 3,500 | 3,250 | 3,375 | 51,700 | 3,375 |
| 2017-09-04 | 3,550 | 3,555 | 3,415 | 3,510 | 67,500 | 3,510 |
| 2017-09-01 | 3,410 | 3,485 | 3,380 | 3,480 | 54,900 | 3,480 |
| 2017-08-31 | 3,230 | 3,370 | 3,225 | 3,370 | 44,000 | 3,370 |
| 2017-08-30 | 3,230 | 3,230 | 3,175 | 3,220 | 23,900 | 3,220 |
| 2017-08-29 | 3,130 | 3,230 | 3,085 | 3,230 | 28,300 | 3,230 |
| 2017-08-28 | 3,170 | 3,230 | 3,095 | 3,130 | 38,800 | 3,130 |
| 2017-08-25 | 3,215 | 3,315 | 3,195 | 3,240 | 30,500 | 3,240 |
| 2017-08-24 | 3,100 | 3,295 | 3,065 | 3,235 | 48,800 | 3,235 |
| 2017-08-23 | 3,190 | 3,240 | 3,130 | 3,160 | 39,300 | 3,160 |
| 2017-08-22 | 3,120 | 3,195 | 3,035 | 3,155 | 67,400 | 3,155 |
| 2017-08-21 | 3,000 | 3,125 | 2,990 | 3,110 | 90,500 | 3,110 |
| 2017-08-18 | 2,830 | 2,980 | 2,815 | 2,940 | 56,100 | 2,940 |
| 2017-08-17 | 2,770 | 2,899 | 2,751 | 2,880 | 49,000 | 2,880 |
| 2017-08-16 | 2,711 | 2,752 | 2,711 | 2,722 | 8,000 | 2,722 |
| 2017-08-15 | 2,772 | 2,794 | 2,707 | 2,711 | 20,100 | 2,711 |
| 2017-08-14 | 2,600 | 2,771 | 2,597 | 2,754 | 40,900 | 2,754 |
| 2017-08-10 | 2,765 | 2,765 | 2,701 | 2,701 | 13,600 | 2,701 |
| 2017-08-09 | 2,855 | 2,855 | 2,700 | 2,764 | 42,900 | 2,764 |
| 2017-08-08 | 2,894 | 2,920 | 2,780 | 2,821 | 81,100 | 2,821 |
| 2017-08-07 | 2,902 | 2,902 | 2,680 | 2,839 | 69,400 | 2,839 |
| 2017-08-04 | 2,839 | 2,914 | 2,839 | 2,893 | 44,900 | 2,893 |
| 2017-08-03 | 2,806 | 2,856 | 2,802 | 2,828 | 29,900 | 2,828 |
| 2017-08-02 | 2,719 | 2,778 | 2,719 | 2,767 | 22,000 | 2,767 |
| 2017-08-01 | 2,761 | 2,780 | 2,690 | 2,697 | 58,700 | 2,697 |
| 2017-07-31 | 2,779 | 2,779 | 2,707 | 2,711 | 28,600 | 2,711 |
| 2017-07-28 | 2,752 | 2,787 | 2,730 | 2,751 | 23,900 | 2,751 |
| 2017-07-27 | 2,760 | 2,760 | 2,735 | 2,739 | 19,200 | 2,739 |
| 2017-07-26 | 2,760 | 2,779 | 2,755 | 2,760 | 24,800 | 2,760 |
| 2017-07-25 | 2,755 | 2,769 | 2,732 | 2,756 | 13,300 | 2,756 |
| 2017-07-24 | 2,815 | 2,815 | 2,757 | 2,764 | 15,500 | 2,764 |
| 2017-07-21 | 2,800 | 2,875 | 2,800 | 2,818 | 20,100 | 2,818 |
| 2017-07-20 | 2,793 | 2,797 | 2,755 | 2,797 | 17,000 | 2,797 |
| 2017-07-19 | 2,742 | 2,759 | 2,720 | 2,754 | 12,100 | 2,754 |
| 2017-07-18 | 2,815 | 2,816 | 2,732 | 2,742 | 39,700 | 2,742 |
| 2017-07-14 | 2,770 | 2,885 | 2,750 | 2,832 | 64,000 | 2,832 |
| 2017-07-13 | 2,770 | 2,772 | 2,716 | 2,734 | 19,200 | 2,734 |
| 2017-07-12 | 2,720 | 2,812 | 2,709 | 2,770 | 61,800 | 2,770 |
| 2017-07-11 | 2,618 | 2,680 | 2,616 | 2,650 | 17,700 | 2,650 |
| 2017-07-10 | 2,571 | 2,685 | 2,571 | 2,646 | 27,800 | 2,646 |
| 2017-07-07 | 2,483 | 2,580 | 2,476 | 2,571 | 28,800 | 2,571 |
| 2017-07-06 | 2,568 | 2,568 | 2,507 | 2,532 | 15,800 | 2,532 |
| 2017-07-05 | 2,481 | 2,581 | 2,481 | 2,577 | 20,600 | 2,577 |
| 2017-07-04 | 2,578 | 2,579 | 2,473 | 2,483 | 15,400 | 2,483 |
| 2017-07-03 | 2,597 | 2,597 | 2,552 | 2,558 | 10,400 | 2,558 |
| 2017-06-30 | 2,480 | 2,570 | 2,480 | 2,570 | 20,100 | 2,570 |
| 2017-06-29 | 2,471 | 2,530 | 2,452 | 2,527 | 17,400 | 2,527 |
| 2017-06-28 | 2,500 | 2,503 | 2,447 | 2,462 | 38,500 | 2,462 |
| 2017-06-27 | 2,529 | 2,565 | 2,528 | 2,547 | 14,000 | 2,547 |
| 2017-06-26 | 2,537 | 2,584 | 2,496 | 2,554 | 21,600 | 2,554 |
| 2017-06-23 | 2,605 | 2,608 | 2,503 | 2,535 | 49,100 | 2,535 |
| 2017-06-22 | 2,690 | 2,695 | 2,610 | 2,611 | 32,200 | 2,611 |
| 2017-06-21 | 2,649 | 2,744 | 2,614 | 2,698 | 94,600 | 2,698 |
| 2017-06-20 | 2,550 | 2,645 | 2,511 | 2,642 | 79,700 | 2,642 |
| 2017-06-19 | 2,469 | 2,486 | 2,445 | 2,484 | 9,900 | 2,484 |
| 2017-06-16 | 2,450 | 2,452 | 2,390 | 2,424 | 24,400 | 2,424 |
| 2017-06-15 | 2,519 | 2,519 | 2,411 | 2,427 | 22,600 | 2,427 |
| 2017-06-14 | 2,492 | 2,570 | 2,475 | 2,494 | 25,000 | 2,494 |
| 2017-06-13 | 2,373 | 2,560 | 2,373 | 2,494 | 48,500 | 2,494 |
| 2017-06-12 | 2,500 | 2,504 | 2,415 | 2,421 | 31,900 | 2,421 |
| 2017-06-09 | 2,538 | 2,558 | 2,481 | 2,515 | 21,800 | 2,515 |
| 2017-06-08 | 2,588 | 2,790 | 2,535 | 2,550 | 86,500 | 2,550 |
| 2017-06-07 | 2,431 | 2,597 | 2,431 | 2,588 | 29,300 | 2,588 |
| 2017-06-06 | 2,544 | 2,549 | 2,450 | 2,463 | 21,400 | 2,463 |
| 2017-06-05 | 2,523 | 2,609 | 2,502 | 2,542 | 38,900 | 2,542 |
| 2017-06-02 | 2,470 | 2,487 | 2,409 | 2,487 | 26,100 | 2,487 |
| 2017-06-01 | 2,450 | 2,466 | 2,405 | 2,449 | 27,400 | 2,449 |
| 2017-05-31 | 2,331 | 2,477 | 2,326 | 2,440 | 44,900 | 2,440 |
| 2017-05-30 | 2,315 | 2,354 | 2,295 | 2,322 | 38,100 | 2,322 |
| 2017-05-29 | 2,290 | 2,697 | 2,288 | 2,365 | 299,400 | 2,365 |
| 2017-05-26 | 2,233 | 2,243 | 2,210 | 2,213 | 12,900 | 2,213 |
| 2017-05-25 | 2,217 | 2,217 | 2,199 | 2,215 | 4,100 | 2,215 |
| 2017-05-24 | 2,220 | 2,220 | 2,190 | 2,198 | 7,800 | 2,198 |
| 2017-05-23 | 2,213 | 2,215 | 2,200 | 2,213 | 5,700 | 2,213 |
| 2017-05-22 | 2,211 | 2,220 | 2,193 | 2,197 | 5,800 | 2,197 |
| 2017-05-19 | 2,207 | 2,231 | 2,198 | 2,210 | 7,100 | 2,210 |
| 2017-05-18 | 2,210 | 2,220 | 2,168 | 2,200 | 19,800 | 2,200 |
| 2017-05-17 | 2,238 | 2,262 | 2,238 | 2,260 | 4,100 | 2,260 |
| 2017-05-16 | 2,230 | 2,275 | 2,230 | 2,248 | 5,900 | 2,248 |
| 2017-05-15 | 2,290 | 2,290 | 2,230 | 2,238 | 11,500 | 2,238 |
| 2017-05-12 | 2,280 | 2,297 | 2,270 | 2,271 | 9,300 | 2,271 |
| 2017-05-11 | 2,310 | 2,315 | 2,275 | 2,307 | 17,700 | 2,307 |
| 2017-05-10 | 2,315 | 2,333 | 2,288 | 2,320 | 28,800 | 2,320 |
| 2017-05-09 | 2,274 | 2,292 | 2,236 | 2,265 | 13,100 | 2,265 |
| 2017-05-08 | 2,291 | 2,326 | 2,244 | 2,289 | 22,400 | 2,289 |
| 2017-05-02 | 2,219 | 2,228 | 2,205 | 2,228 | 14,300 | 2,228 |
| 2017-05-01 | 2,169 | 2,189 | 2,151 | 2,189 | 7,700 | 2,189 |
| 2017-04-28 | 2,133 | 2,160 | 2,133 | 2,158 | 20,600 | 2,158 |
| 2017-04-27 | 2,166 | 2,166 | 2,124 | 2,160 | 12,900 | 2,160 |
| 2017-04-26 | 2,195 | 2,210 | 2,150 | 2,166 | 23,200 | 2,166 |
| 2017-04-25 | 2,100 | 2,375 | 2,085 | 2,169 | 113,900 | 2,169 |
| 2017-04-24 | 2,132 | 2,150 | 2,049 | 2,056 | 22,900 | 2,056 |
| 2017-04-21 | 2,132 | 2,159 | 2,121 | 2,132 | 10,500 | 2,132 |
| 2017-04-20 | 2,125 | 2,148 | 2,109 | 2,126 | 14,800 | 2,126 |
| 2017-04-19 | 2,119 | 2,154 | 2,117 | 2,139 | 19,600 | 2,139 |
| 2017-04-18 | 2,200 | 2,219 | 2,112 | 2,131 | 29,200 | 2,131 |
| 2017-04-17 | 2,088 | 2,195 | 2,050 | 2,185 | 28,100 | 2,185 |
| 2017-04-14 | 2,142 | 2,181 | 2,090 | 2,091 | 20,500 | 2,091 |
| 2017-04-13 | 2,100 | 2,186 | 2,050 | 2,186 | 24,400 | 2,186 |
| 2017-04-12 | 2,079 | 2,276 | 2,020 | 2,110 | 79,100 | 2,110 |
| 2017-04-11 | 2,137 | 2,137 | 2,075 | 2,080 | 53,700 | 2,080 |
| 2017-04-10 | 2,273 | 2,301 | 2,130 | 2,137 | 73,600 | 2,137 |
| 2017-04-07 | 2,399 | 2,450 | 2,116 | 2,218 | 124,600 | 2,218 |
| 2017-04-06 | 2,466 | 2,473 | 2,263 | 2,330 | 175,900 | 2,330 |
| 2017-04-05 | 2,840 | 2,850 | 2,516 | 2,560 | 738,700 | 2,560 |
| 2017-04-04 | 2,010 | 2,390 | 1,999 | 2,390 | 154,800 | 2,390 |
| 2017-04-03 | 2,000 | 2,000 | 1,985 | 1,990 | 4,200 | 1,990 |
| 2017-03-31 | 2,000 | 2,000 | 1,990 | 1,995 | 8,500 | 1,995 |
| 2017-03-30 | 2,000 | 2,000 | 1,996 | 1,997 | 6,700 | 1,997 |
| 2017-03-29 | 2,020 | 2,020 | 1,995 | 2,018 | 14,000 | 2,018 |
| 2017-03-28 | 2,000 | 2,009 | 1,981 | 1,999 | 3,700 | 1,999 |
| 2017-03-27 | 1,980 | 2,000 | 1,970 | 2,000 | 7,500 | 2,000 |
| 2017-03-24 | 1,963 | 1,994 | 1,963 | 1,968 | 2,200 | 1,968 |
| 2017-03-23 | 2,000 | 2,000 | 1,960 | 1,971 | 3,900 | 1,971 |
| 2017-03-22 | 2,000 | 2,000 | 1,980 | 2,000 | 7,300 | 2,000 |
| 2017-03-21 | 1,975 | 2,020 | 1,975 | 2,000 | 14,900 | 2,000 |
| 2017-03-17 | 1,947 | 1,947 | 1,921 | 1,935 | 3,800 | 1,935 |
| 2017-03-16 | 1,946 | 1,975 | 1,922 | 1,933 | 5,100 | 1,933 |
| 2017-03-15 | 1,975 | 1,978 | 1,950 | 1,955 | 3,300 | 1,955 |
| 2017-03-14 | 1,985 | 1,985 | 1,956 | 1,975 | 1,100 | 1,975 |
| 2017-03-13 | 1,991 | 1,999 | 1,963 | 1,995 | 1,500 | 1,995 |
| 2017-03-10 | 2,000 | 2,000 | 1,990 | 1,991 | 11,700 | 1,991 |
| 2017-03-09 | 1,995 | 2,001 | 1,990 | 2,000 | 21,200 | 2,000 |
| 2017-03-08 | 2,020 | 2,023 | 1,919 | 1,998 | 5,000 | 1,998 |
| 2017-03-07 | 2,020 | 2,022 | 2,008 | 2,020 | 9,500 | 2,020 |
| 2017-03-06 | 1,960 | 2,009 | 1,959 | 1,994 | 9,900 | 1,994 |
| 2017-03-03 | 1,970 | 1,970 | 1,956 | 1,966 | 3,900 | 1,966 |
| 2017-03-02 | 1,953 | 1,976 | 1,953 | 1,964 | 7,800 | 1,964 |
| 2017-03-01 | 1,975 | 1,980 | 1,940 | 1,956 | 27,100 | 1,956 |
| 2017-02-28 | 1,961 | 1,973 | 1,951 | 1,973 | 3,700 | 1,973 |
| 2017-02-27 | 1,919 | 1,964 | 1,919 | 1,952 | 10,200 | 1,952 |
| 2017-02-24 | 1,915 | 1,947 | 1,915 | 1,921 | 3,600 | 1,921 |
| 2017-02-23 | 1,900 | 1,926 | 1,900 | 1,915 | 1,300 | 1,915 |
| 2017-02-22 | 1,950 | 1,953 | 1,931 | 1,931 | 2,700 | 1,931 |
| 2017-02-21 | 1,934 | 1,952 | 1,930 | 1,946 | 5,600 | 1,946 |
| 2017-02-20 | 1,940 | 1,940 | 1,842 | 1,934 | 6,900 | 1,934 |
| 2017-02-17 | 1,900 | 1,935 | 1,890 | 1,934 | 3,100 | 1,934 |
| 2017-02-16 | 1,950 | 1,950 | 1,900 | 1,920 | 3,300 | 1,920 |
| 2017-02-15 | 1,957 | 1,974 | 1,940 | 1,948 | 19,600 | 1,948 |
| 2017-02-14 | 1,889 | 1,952 | 1,870 | 1,932 | 30,000 | 1,932 |
| 2017-02-13 | 1,849 | 1,870 | 1,839 | 1,868 | 15,700 | 1,868 |
| 2017-02-10 | 1,800 | 1,824 | 1,782 | 1,809 | 5,500 | 1,809 |
| 2017-02-09 | 1,830 | 1,830 | 1,776 | 1,790 | 2,100 | 1,790 |
| 2017-02-08 | 1,807 | 1,829 | 1,807 | 1,826 | 3,700 | 1,826 |
| 2017-02-07 | 1,815 | 1,852 | 1,775 | 1,831 | 12,300 | 1,831 |
| 2017-02-06 | 1,860 | 1,879 | 1,858 | 1,863 | 6,500 | 1,863 |
| 2017-02-03 | 1,830 | 1,888 | 1,827 | 1,888 | 24,900 | 1,888 |
| 2017-02-02 | 1,814 | 1,826 | 1,812 | 1,826 | 5,500 | 1,826 |
| 2017-02-01 | 1,808 | 1,811 | 1,800 | 1,811 | 4,100 | 1,811 |
| 2017-01-31 | 1,817 | 1,817 | 1,780 | 1,802 | 8,000 | 1,802 |
| 2017-01-30 | 1,777 | 1,810 | 1,770 | 1,810 | 10,700 | 1,810 |
| 2017-01-27 | 1,756 | 1,767 | 1,756 | 1,766 | 3,500 | 1,766 |
| 2017-01-26 | 1,750 | 1,765 | 1,750 | 1,756 | 2,800 | 1,756 |
| 2017-01-25 | 1,754 | 1,762 | 1,730 | 1,755 | 3,300 | 1,755 |
| 2017-01-24 | 1,732 | 1,739 | 1,720 | 1,739 | 3,700 | 1,739 |
| 2017-01-23 | 1,721 | 1,734 | 1,718 | 1,732 | 5,200 | 1,732 |
| 2017-01-20 | 1,739 | 1,750 | 1,715 | 1,741 | 2,900 | 1,741 |
| 2017-01-19 | 1,757 | 1,757 | 1,721 | 1,740 | 2,700 | 1,740 |
| 2017-01-18 | 1,750 | 1,756 | 1,750 | 1,750 | 2,700 | 1,750 |
| 2017-01-17 | 1,769 | 1,769 | 1,740 | 1,750 | 3,300 | 1,750 |
| 2017-01-16 | 1,750 | 1,765 | 1,750 | 1,762 | 2,400 | 1,762 |
| 2017-01-13 | 1,723 | 1,747 | 1,723 | 1,747 | 1,500 | 1,747 |
| 2017-01-12 | 1,711 | 1,750 | 1,711 | 1,748 | 5,700 | 1,748 |
| 2017-01-11 | 1,700 | 1,724 | 1,699 | 1,724 | 3,900 | 1,724 |
| 2017-01-10 | 1,700 | 1,701 | 1,690 | 1,700 | 2,300 | 1,700 |
| 2017-01-06 | 1,699 | 1,699 | 1,688 | 1,696 | 1,400 | 1,696 |
| 2017-01-05 | 1,686 | 1,700 | 1,686 | 1,694 | 2,900 | 1,694 |
| 2017-01-04 | 1,687 | 1,695 | 1,681 | 1,691 | 3,800 | 1,691 |
分割・併合履歴 ： [2010-03-29]1株→2株 [2007-04-24]1株→2株
