7846 (株)パイロットコーポレーション 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 | 5,510 | 5,510 | 5,440 | 5,440 | 41,500 | 5,440 |
| 2017-12-28 | 5,550 | 5,550 | 5,490 | 5,490 | 26,600 | 5,490 |
| 2017-12-27 | 5,530 | 5,550 | 5,500 | 5,550 | 87,100 | 5,550 |
| 2017-12-26 | 5,490 | 5,570 | 5,490 | 5,530 | 183,100 | 5,530 |
| 2017-12-25 | 5,490 | 5,520 | 5,470 | 5,490 | 69,800 | 5,490 |
| 2017-12-22 | 5,590 | 5,690 | 5,460 | 5,480 | 130,000 | 5,480 |
| 2017-12-21 | 5,450 | 5,580 | 5,450 | 5,560 | 94,500 | 5,560 |
| 2017-12-20 | 5,460 | 5,480 | 5,430 | 5,450 | 61,600 | 5,450 |
| 2017-12-19 | 5,480 | 5,520 | 5,440 | 5,490 | 34,400 | 5,490 |
| 2017-12-18 | 5,450 | 5,510 | 5,390 | 5,470 | 58,000 | 5,470 |
| 2017-12-15 | 5,360 | 5,440 | 5,260 | 5,400 | 131,400 | 5,400 |
| 2017-12-14 | 5,430 | 5,440 | 5,350 | 5,380 | 44,100 | 5,380 |
| 2017-12-13 | 5,380 | 5,400 | 5,350 | 5,370 | 31,100 | 5,370 |
| 2017-12-12 | 5,390 | 5,390 | 5,310 | 5,370 | 64,800 | 5,370 |
| 2017-12-11 | 5,420 | 5,440 | 5,330 | 5,390 | 47,700 | 5,390 |
| 2017-12-08 | 5,310 | 5,430 | 5,310 | 5,410 | 75,400 | 5,410 |
| 2017-12-07 | 5,350 | 5,430 | 5,350 | 5,390 | 72,100 | 5,390 |
| 2017-12-06 | 5,360 | 5,400 | 5,320 | 5,330 | 58,800 | 5,330 |
| 2017-12-05 | 5,320 | 5,380 | 5,290 | 5,360 | 81,600 | 5,360 |
| 2017-12-04 | 5,440 | 5,440 | 5,320 | 5,340 | 58,800 | 5,340 |
| 2017-12-01 | 5,420 | 5,450 | 5,350 | 5,400 | 74,800 | 5,400 |
| 2017-11-30 | 5,320 | 5,430 | 5,270 | 5,410 | 102,400 | 5,410 |
| 2017-11-29 | 5,320 | 5,340 | 5,250 | 5,320 | 56,500 | 5,320 |
| 2017-11-28 | 5,290 | 5,340 | 5,240 | 5,290 | 72,500 | 5,290 |
| 2017-11-27 | 5,300 | 5,340 | 5,220 | 5,230 | 77,900 | 5,230 |
| 2017-11-24 | 5,240 | 5,300 | 5,230 | 5,290 | 86,800 | 5,290 |
| 2017-11-22 | 5,360 | 5,360 | 5,220 | 5,260 | 102,300 | 5,260 |
| 2017-11-21 | 5,340 | 5,390 | 5,300 | 5,330 | 73,600 | 5,330 |
| 2017-11-20 | 5,330 | 5,390 | 5,290 | 5,330 | 80,600 | 5,330 |
| 2017-11-17 | 5,520 | 5,560 | 5,350 | 5,400 | 120,200 | 5,400 |
| 2017-11-16 | 5,430 | 5,490 | 5,380 | 5,450 | 102,400 | 5,450 |
| 2017-11-15 | 5,530 | 5,570 | 5,440 | 5,450 | 105,700 | 5,450 |
| 2017-11-13 | 5,620 | 5,620 | 5,530 | 5,570 | 101,600 | 5,570 |
| 2017-11-10 | 5,570 | 5,700 | 5,560 | 5,650 | 125,200 | 5,650 |
| 2017-11-09 | 5,900 | 5,950 | 5,700 | 5,780 | 105,100 | 5,780 |
| 2017-11-08 | 5,690 | 5,910 | 5,610 | 5,900 | 169,900 | 5,900 |
| 2017-11-07 | 5,320 | 5,630 | 5,320 | 5,590 | 316,400 | 5,590 |
| 2017-11-06 | 5,840 | 5,930 | 5,770 | 5,800 | 79,000 | 5,800 |
| 2017-11-02 | 5,800 | 5,850 | 5,770 | 5,830 | 46,200 | 5,830 |
| 2017-11-01 | 5,750 | 5,840 | 5,720 | 5,830 | 64,800 | 5,830 |
| 2017-10-31 | 5,670 | 5,730 | 5,660 | 5,710 | 55,600 | 5,710 |
| 2017-10-30 | 5,670 | 5,750 | 5,660 | 5,730 | 99,700 | 5,730 |
| 2017-10-27 | 5,700 | 5,720 | 5,650 | 5,710 | 72,100 | 5,710 |
| 2017-10-26 | 5,670 | 5,770 | 5,660 | 5,730 | 84,600 | 5,730 |
| 2017-10-25 | 5,630 | 5,670 | 5,620 | 5,640 | 40,600 | 5,640 |
| 2017-10-24 | 5,560 | 5,680 | 5,550 | 5,660 | 39,600 | 5,660 |
| 2017-10-23 | 5,500 | 5,590 | 5,470 | 5,570 | 74,600 | 5,570 |
| 2017-10-20 | 5,570 | 5,600 | 5,530 | 5,560 | 50,800 | 5,560 |
| 2017-10-19 | 5,580 | 5,650 | 5,580 | 5,620 | 41,400 | 5,620 |
| 2017-10-18 | 5,540 | 5,660 | 5,530 | 5,620 | 60,000 | 5,620 |
| 2017-10-17 | 5,570 | 5,570 | 5,490 | 5,540 | 56,200 | 5,540 |
| 2017-10-16 | 5,540 | 5,610 | 5,510 | 5,590 | 58,500 | 5,590 |
| 2017-10-13 | 5,420 | 5,540 | 5,410 | 5,520 | 64,800 | 5,520 |
| 2017-10-12 | 5,440 | 5,470 | 5,390 | 5,440 | 56,700 | 5,440 |
| 2017-10-11 | 5,350 | 5,470 | 5,350 | 5,450 | 77,000 | 5,450 |
| 2017-10-10 | 5,240 | 5,350 | 5,240 | 5,340 | 52,900 | 5,340 |
| 2017-10-06 | 5,260 | 5,280 | 5,170 | 5,250 | 111,100 | 5,250 |
| 2017-10-05 | 5,200 | 5,280 | 5,200 | 5,270 | 43,900 | 5,270 |
| 2017-10-04 | 5,220 | 5,270 | 5,210 | 5,230 | 46,900 | 5,230 |
| 2017-10-03 | 5,270 | 5,310 | 5,210 | 5,240 | 45,400 | 5,240 |
| 2017-10-02 | 5,320 | 5,350 | 5,270 | 5,290 | 52,100 | 5,290 |
| 2017-09-29 | 5,360 | 5,420 | 5,340 | 5,380 | 62,300 | 5,380 |
| 2017-09-28 | 5,300 | 5,400 | 5,270 | 5,380 | 59,000 | 5,380 |
| 2017-09-27 | 5,290 | 5,300 | 5,190 | 5,260 | 35,800 | 5,260 |
| 2017-09-26 | 5,280 | 5,310 | 5,260 | 5,290 | 66,600 | 5,290 |
| 2017-09-25 | 5,190 | 5,280 | 5,190 | 5,270 | 61,900 | 5,270 |
| 2017-09-22 | 5,150 | 5,220 | 5,140 | 5,160 | 74,200 | 5,160 |
| 2017-09-21 | 5,130 | 5,200 | 5,110 | 5,170 | 51,600 | 5,170 |
| 2017-09-20 | 5,180 | 5,210 | 5,110 | 5,130 | 64,200 | 5,130 |
| 2017-09-19 | 5,100 | 5,210 | 5,080 | 5,190 | 89,600 | 5,190 |
| 2017-09-15 | 5,040 | 5,100 | 4,970 | 5,040 | 228,900 | 5,040 |
| 2017-09-14 | 5,030 | 5,090 | 5,020 | 5,050 | 56,300 | 5,050 |
| 2017-09-13 | 4,945 | 5,030 | 4,925 | 5,020 | 76,600 | 5,020 |
| 2017-09-12 | 5,000 | 5,000 | 4,885 | 4,905 | 70,800 | 4,905 |
| 2017-09-11 | 4,925 | 4,980 | 4,905 | 4,930 | 62,000 | 4,930 |
| 2017-09-08 | 4,935 | 4,965 | 4,875 | 4,885 | 89,000 | 4,885 |
| 2017-09-07 | 4,920 | 5,020 | 4,920 | 4,945 | 84,600 | 4,945 |
| 2017-09-06 | 4,850 | 4,915 | 4,825 | 4,885 | 95,700 | 4,885 |
| 2017-09-05 | 4,875 | 4,925 | 4,810 | 4,850 | 98,800 | 4,850 |
| 2017-09-04 | 4,905 | 4,905 | 4,835 | 4,855 | 60,400 | 4,855 |
| 2017-09-01 | 4,885 | 4,925 | 4,855 | 4,905 | 72,100 | 4,905 |
| 2017-08-31 | 4,865 | 4,890 | 4,815 | 4,820 | 68,000 | 4,820 |
| 2017-08-30 | 4,890 | 4,905 | 4,850 | 4,850 | 80,000 | 4,850 |
| 2017-08-29 | 4,850 | 4,875 | 4,795 | 4,860 | 66,200 | 4,860 |
| 2017-08-28 | 4,930 | 4,955 | 4,870 | 4,900 | 46,000 | 4,900 |
| 2017-08-25 | 4,920 | 4,980 | 4,920 | 4,950 | 91,700 | 4,950 |
| 2017-08-24 | 4,880 | 4,915 | 4,860 | 4,865 | 65,600 | 4,865 |
| 2017-08-23 | 4,955 | 4,960 | 4,870 | 4,905 | 49,800 | 4,905 |
| 2017-08-22 | 4,880 | 4,945 | 4,855 | 4,910 | 52,700 | 4,910 |
| 2017-08-21 | 4,900 | 4,900 | 4,835 | 4,860 | 42,700 | 4,860 |
| 2017-08-18 | 4,870 | 4,930 | 4,850 | 4,870 | 95,400 | 4,870 |
| 2017-08-17 | 4,970 | 4,995 | 4,940 | 4,940 | 140,300 | 4,940 |
| 2017-08-16 | 4,935 | 5,010 | 4,895 | 4,985 | 84,600 | 4,985 |
| 2017-08-15 | 5,060 | 5,120 | 4,965 | 4,980 | 173,600 | 4,980 |
| 2017-08-14 | 5,080 | 5,170 | 5,030 | 5,040 | 173,300 | 5,040 |
| 2017-08-10 | 4,900 | 5,170 | 4,890 | 5,130 | 293,600 | 5,130 |
| 2017-08-09 | 4,835 | 4,835 | 4,695 | 4,735 | 75,500 | 4,735 |
| 2017-08-08 | 4,835 | 4,865 | 4,790 | 4,835 | 49,000 | 4,835 |
| 2017-08-07 | 4,850 | 4,860 | 4,805 | 4,845 | 36,700 | 4,845 |
| 2017-08-04 | 4,835 | 4,845 | 4,815 | 4,830 | 50,600 | 4,830 |
| 2017-08-03 | 4,815 | 4,840 | 4,775 | 4,840 | 69,100 | 4,840 |
| 2017-08-02 | 4,855 | 4,870 | 4,810 | 4,855 | 52,200 | 4,855 |
| 2017-08-01 | 4,815 | 4,860 | 4,790 | 4,850 | 60,300 | 4,850 |
| 2017-07-31 | 4,795 | 4,830 | 4,765 | 4,810 | 58,600 | 4,810 |
| 2017-07-28 | 4,800 | 4,825 | 4,760 | 4,815 | 83,900 | 4,815 |
| 2017-07-27 | 4,800 | 4,870 | 4,780 | 4,790 | 106,400 | 4,790 |
| 2017-07-26 | 4,820 | 4,825 | 4,785 | 4,800 | 57,900 | 4,800 |
| 2017-07-25 | 4,795 | 4,810 | 4,765 | 4,800 | 55,300 | 4,800 |
| 2017-07-24 | 4,755 | 4,835 | 4,735 | 4,825 | 60,900 | 4,825 |
| 2017-07-21 | 4,780 | 4,820 | 4,765 | 4,815 | 61,000 | 4,815 |
| 2017-07-20 | 4,835 | 4,845 | 4,795 | 4,825 | 64,100 | 4,825 |
| 2017-07-19 | 4,780 | 4,840 | 4,775 | 4,835 | 73,700 | 4,835 |
| 2017-07-18 | 4,780 | 4,825 | 4,760 | 4,815 | 71,900 | 4,815 |
| 2017-07-14 | 4,760 | 4,810 | 4,755 | 4,800 | 58,900 | 4,800 |
| 2017-07-13 | 4,820 | 4,845 | 4,745 | 4,775 | 56,900 | 4,775 |
| 2017-07-12 | 4,795 | 4,845 | 4,795 | 4,800 | 52,300 | 4,800 |
| 2017-07-11 | 4,695 | 4,840 | 4,695 | 4,825 | 87,500 | 4,825 |
| 2017-07-10 | 4,740 | 4,760 | 4,715 | 4,735 | 63,000 | 4,735 |
| 2017-07-07 | 4,695 | 4,785 | 4,690 | 4,700 | 105,200 | 4,700 |
| 2017-07-06 | 4,685 | 4,745 | 4,685 | 4,725 | 124,800 | 4,725 |
| 2017-07-05 | 4,655 | 4,695 | 4,625 | 4,685 | 86,900 | 4,685 |
| 2017-07-04 | 4,745 | 4,750 | 4,655 | 4,660 | 104,900 | 4,660 |
| 2017-07-03 | 4,725 | 4,790 | 4,705 | 4,760 | 105,200 | 4,760 |
| 2017-06-30 | 4,750 | 4,800 | 4,720 | 4,765 | 146,700 | 4,765 |
| 2017-06-29 | 4,760 | 4,820 | 4,730 | 4,760 | 116,200 | 4,760 |
| 2017-06-28 | 4,645 | 4,745 | 4,645 | 4,690 | 135,100 | 4,690 |
| 2017-06-27 | 4,665 | 4,670 | 4,630 | 4,640 | 84,100 | 4,640 |
| 2017-06-26 | 4,645 | 4,680 | 4,615 | 4,620 | 59,500 | 4,620 |
| 2017-06-23 | 4,615 | 4,675 | 4,610 | 4,630 | 75,900 | 4,630 |
| 2017-06-22 | 4,635 | 4,650 | 4,605 | 4,620 | 75,700 | 4,620 |
| 2017-06-21 | 4,675 | 4,715 | 4,645 | 4,655 | 59,300 | 4,655 |
| 2017-06-20 | 4,700 | 4,735 | 4,670 | 4,690 | 119,300 | 4,690 |
| 2017-06-19 | 4,750 | 4,770 | 4,695 | 4,710 | 152,800 | 4,710 |
| 2017-06-16 | 4,660 | 4,835 | 4,650 | 4,730 | 409,200 | 4,730 |
| 2017-06-15 | 4,600 | 4,650 | 4,550 | 4,590 | 103,000 | 4,590 |
| 2017-06-14 | 4,590 | 4,630 | 4,590 | 4,620 | 77,000 | 4,620 |
| 2017-06-13 | 4,560 | 4,595 | 4,560 | 4,590 | 93,100 | 4,590 |
| 2017-06-12 | 4,520 | 4,590 | 4,505 | 4,590 | 95,600 | 4,590 |
| 2017-06-09 | 4,505 | 4,530 | 4,470 | 4,520 | 115,400 | 4,520 |
| 2017-06-08 | 4,530 | 4,530 | 4,480 | 4,495 | 71,400 | 4,495 |
| 2017-06-07 | 4,455 | 4,510 | 4,445 | 4,505 | 75,300 | 4,505 |
| 2017-06-06 | 4,500 | 4,500 | 4,425 | 4,435 | 72,800 | 4,435 |
| 2017-06-05 | 4,470 | 4,535 | 4,445 | 4,510 | 167,700 | 4,510 |
| 2017-06-02 | 4,370 | 4,455 | 4,350 | 4,450 | 137,800 | 4,450 |
| 2017-06-01 | 4,325 | 4,370 | 4,310 | 4,370 | 70,800 | 4,370 |
| 2017-05-31 | 4,350 | 4,360 | 4,275 | 4,310 | 277,400 | 4,310 |
| 2017-05-30 | 4,350 | 4,360 | 4,320 | 4,340 | 83,500 | 4,340 |
| 2017-05-29 | 4,390 | 4,400 | 4,315 | 4,320 | 113,800 | 4,320 |
| 2017-05-26 | 4,455 | 4,455 | 4,375 | 4,385 | 104,400 | 4,385 |
| 2017-05-25 | 4,420 | 4,465 | 4,415 | 4,435 | 107,900 | 4,435 |
| 2017-05-24 | 4,430 | 4,485 | 4,380 | 4,400 | 165,100 | 4,400 |
| 2017-05-23 | 4,335 | 4,380 | 4,320 | 4,360 | 95,000 | 4,360 |
| 2017-05-22 | 4,350 | 4,350 | 4,295 | 4,315 | 105,200 | 4,315 |
| 2017-05-19 | 4,415 | 4,495 | 4,315 | 4,325 | 253,100 | 4,325 |
| 2017-05-18 | 4,320 | 4,395 | 4,310 | 4,370 | 127,600 | 4,370 |
| 2017-05-17 | 4,365 | 4,370 | 4,320 | 4,350 | 154,500 | 4,350 |
| 2017-05-16 | 4,460 | 4,500 | 4,370 | 4,380 | 248,100 | 4,380 |
| 2017-05-15 | 4,420 | 4,470 | 4,415 | 4,470 | 101,100 | 4,470 |
| 2017-05-12 | 4,425 | 4,445 | 4,395 | 4,445 | 106,600 | 4,445 |
| 2017-05-11 | 4,435 | 4,435 | 4,400 | 4,420 | 139,700 | 4,420 |
| 2017-05-10 | 4,410 | 4,410 | 4,340 | 4,395 | 201,300 | 4,395 |
| 2017-05-09 | 4,495 | 4,505 | 4,390 | 4,420 | 424,300 | 4,420 |
| 2017-05-08 | 4,635 | 4,800 | 4,635 | 4,775 | 139,200 | 4,775 |
| 2017-05-02 | 4,535 | 4,645 | 4,530 | 4,610 | 71,500 | 4,610 |
| 2017-05-01 | 4,515 | 4,575 | 4,500 | 4,560 | 73,100 | 4,560 |
| 2017-04-28 | 4,510 | 4,600 | 4,500 | 4,525 | 93,100 | 4,525 |
| 2017-04-27 | 4,495 | 4,510 | 4,475 | 4,500 | 64,300 | 4,500 |
| 2017-04-26 | 4,515 | 4,515 | 4,460 | 4,495 | 52,400 | 4,495 |
| 2017-04-25 | 4,440 | 4,475 | 4,400 | 4,460 | 104,000 | 4,460 |
| 2017-04-24 | 4,430 | 4,435 | 4,385 | 4,410 | 48,900 | 4,410 |
| 2017-04-21 | 4,385 | 4,385 | 4,335 | 4,360 | 41,000 | 4,360 |
| 2017-04-20 | 4,300 | 4,365 | 4,280 | 4,335 | 75,100 | 4,335 |
| 2017-04-19 | 4,305 | 4,380 | 4,300 | 4,330 | 61,600 | 4,330 |
| 2017-04-18 | 4,355 | 4,375 | 4,285 | 4,325 | 42,800 | 4,325 |
| 2017-04-17 | 4,200 | 4,300 | 4,200 | 4,300 | 40,600 | 4,300 |
| 2017-04-14 | 4,330 | 4,330 | 4,215 | 4,225 | 71,500 | 4,225 |
| 2017-04-13 | 4,300 | 4,355 | 4,295 | 4,340 | 78,500 | 4,340 |
| 2017-04-12 | 4,420 | 4,420 | 4,335 | 4,370 | 119,900 | 4,370 |
| 2017-04-11 | 4,475 | 4,500 | 4,455 | 4,470 | 67,700 | 4,470 |
| 2017-04-10 | 4,570 | 4,585 | 4,500 | 4,520 | 87,300 | 4,520 |
| 2017-04-07 | 4,480 | 4,580 | 4,465 | 4,530 | 87,800 | 4,530 |
| 2017-04-06 | 4,585 | 4,610 | 4,465 | 4,475 | 65,100 | 4,475 |
| 2017-04-05 | 4,570 | 4,610 | 4,555 | 4,585 | 63,700 | 4,585 |
| 2017-04-04 | 4,590 | 4,660 | 4,545 | 4,560 | 92,600 | 4,560 |
| 2017-04-03 | 4,585 | 4,645 | 4,550 | 4,615 | 64,400 | 4,615 |
| 2017-03-31 | 4,600 | 4,635 | 4,555 | 4,555 | 104,700 | 4,555 |
| 2017-03-30 | 4,635 | 4,640 | 4,560 | 4,585 | 63,900 | 4,585 |
| 2017-03-29 | 4,625 | 4,640 | 4,550 | 4,635 | 55,200 | 4,635 |
| 2017-03-28 | 4,575 | 4,630 | 4,560 | 4,630 | 100,700 | 4,630 |
| 2017-03-27 | 4,540 | 4,575 | 4,495 | 4,515 | 53,700 | 4,515 |
| 2017-03-24 | 4,565 | 4,605 | 4,530 | 4,590 | 80,500 | 4,590 |
| 2017-03-23 | 4,575 | 4,595 | 4,520 | 4,550 | 68,600 | 4,550 |
| 2017-03-22 | 4,595 | 4,650 | 4,575 | 4,590 | 78,100 | 4,590 |
| 2017-03-21 | 4,625 | 4,675 | 4,625 | 4,665 | 65,900 | 4,665 |
| 2017-03-17 | 4,635 | 4,670 | 4,625 | 4,645 | 95,900 | 4,645 |
| 2017-03-16 | 4,610 | 4,665 | 4,610 | 4,655 | 81,000 | 4,655 |
| 2017-03-15 | 4,625 | 4,695 | 4,605 | 4,680 | 91,000 | 4,680 |
| 2017-03-14 | 4,660 | 4,665 | 4,605 | 4,650 | 66,700 | 4,650 |
| 2017-03-13 | 4,675 | 4,680 | 4,625 | 4,650 | 98,500 | 4,650 |
| 2017-03-10 | 4,630 | 4,710 | 4,600 | 4,675 | 171,600 | 4,675 |
| 2017-03-09 | 4,580 | 4,595 | 4,530 | 4,595 | 87,600 | 4,595 |
| 2017-03-08 | 4,520 | 4,595 | 4,520 | 4,595 | 141,600 | 4,595 |
| 2017-03-07 | 4,540 | 4,575 | 4,520 | 4,550 | 120,500 | 4,550 |
| 2017-03-06 | 4,505 | 4,560 | 4,495 | 4,550 | 108,300 | 4,550 |
| 2017-03-03 | 4,560 | 4,580 | 4,500 | 4,530 | 103,100 | 4,530 |
| 2017-03-02 | 4,610 | 4,610 | 4,525 | 4,580 | 153,800 | 4,580 |
| 2017-03-01 | 4,465 | 4,610 | 4,465 | 4,595 | 191,100 | 4,595 |
| 2017-02-28 | 4,500 | 4,520 | 4,460 | 4,465 | 112,000 | 4,465 |
| 2017-02-27 | 4,430 | 4,495 | 4,405 | 4,480 | 78,100 | 4,480 |
| 2017-02-24 | 4,465 | 4,505 | 4,430 | 4,480 | 62,100 | 4,480 |
| 2017-02-23 | 4,495 | 4,540 | 4,470 | 4,485 | 32,200 | 4,485 |
| 2017-02-22 | 4,600 | 4,600 | 4,465 | 4,485 | 145,000 | 4,485 |
| 2017-02-21 | 4,585 | 4,595 | 4,535 | 4,585 | 57,100 | 4,585 |
| 2017-02-20 | 4,605 | 4,605 | 4,550 | 4,590 | 91,100 | 4,590 |
| 2017-02-17 | 4,565 | 4,605 | 4,535 | 4,580 | 84,600 | 4,580 |
| 2017-02-16 | 4,595 | 4,615 | 4,535 | 4,590 | 113,300 | 4,590 |
| 2017-02-15 | 4,585 | 4,625 | 4,560 | 4,565 | 88,300 | 4,565 |
| 2017-02-14 | 4,515 | 4,675 | 4,510 | 4,525 | 129,300 | 4,525 |
| 2017-02-13 | 4,580 | 4,580 | 4,515 | 4,570 | 68,000 | 4,570 |
| 2017-02-10 | 4,505 | 4,570 | 4,475 | 4,535 | 96,400 | 4,535 |
| 2017-02-09 | 4,405 | 4,425 | 4,375 | 4,400 | 47,400 | 4,400 |
| 2017-02-08 | 4,370 | 4,440 | 4,370 | 4,430 | 44,900 | 4,430 |
| 2017-02-07 | 4,405 | 4,415 | 4,350 | 4,390 | 50,600 | 4,390 |
| 2017-02-06 | 4,500 | 4,505 | 4,405 | 4,455 | 65,100 | 4,455 |
| 2017-02-03 | 4,515 | 4,515 | 4,415 | 4,470 | 81,500 | 4,470 |
| 2017-02-02 | 4,580 | 4,595 | 4,460 | 4,470 | 77,400 | 4,470 |
| 2017-02-01 | 4,515 | 4,595 | 4,485 | 4,575 | 84,800 | 4,575 |
| 2017-01-31 | 4,580 | 4,605 | 4,535 | 4,585 | 75,600 | 4,585 |
| 2017-01-30 | 4,635 | 4,665 | 4,590 | 4,635 | 41,700 | 4,635 |
| 2017-01-27 | 4,700 | 4,710 | 4,655 | 4,670 | 58,200 | 4,670 |
| 2017-01-26 | 4,710 | 4,715 | 4,650 | 4,690 | 51,700 | 4,690 |
| 2017-01-25 | 4,600 | 4,665 | 4,595 | 4,645 | 93,900 | 4,645 |
| 2017-01-24 | 4,590 | 4,600 | 4,535 | 4,565 | 45,000 | 4,565 |
| 2017-01-23 | 4,630 | 4,685 | 4,585 | 4,590 | 52,800 | 4,590 |
| 2017-01-20 | 4,690 | 4,725 | 4,675 | 4,705 | 40,200 | 4,705 |
| 2017-01-19 | 4,705 | 4,740 | 4,685 | 4,715 | 45,300 | 4,715 |
| 2017-01-18 | 4,710 | 4,710 | 4,625 | 4,675 | 38,400 | 4,675 |
| 2017-01-17 | 4,800 | 4,800 | 4,685 | 4,690 | 58,600 | 4,690 |
| 2017-01-16 | 4,810 | 4,880 | 4,775 | 4,795 | 55,800 | 4,795 |
| 2017-01-13 | 4,785 | 4,860 | 4,785 | 4,830 | 67,200 | 4,830 |
| 2017-01-12 | 4,875 | 4,875 | 4,760 | 4,785 | 74,400 | 4,785 |
| 2017-01-11 | 4,930 | 4,935 | 4,865 | 4,875 | 48,500 | 4,875 |
| 2017-01-10 | 4,975 | 4,995 | 4,900 | 4,930 | 104,000 | 4,930 |
| 2017-01-06 | 4,930 | 5,000 | 4,920 | 5,000 | 67,600 | 5,000 |
| 2017-01-05 | 4,965 | 4,990 | 4,940 | 4,965 | 77,500 | 4,965 |
| 2017-01-04 | 4,830 | 4,975 | 4,805 | 4,970 | 119,100 | 4,970 |
分割・併合履歴 ： [2015-06-26]1株→2株 [2013-06-26]1株→100株 [2007-12-25]1株→5株
