7856 萩原工業(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 | 1,990 | 2,005 | 1,979 | 1,987 | 43,900 | 1,987 |
| 2017-12-28 | 2,020 | 2,029 | 1,985 | 1,990 | 62,100 | 1,990 |
| 2017-12-27 | 2,015 | 2,045 | 2,013 | 2,020 | 49,100 | 2,020 |
| 2017-12-26 | 2,060 | 2,067 | 2,013 | 2,018 | 45,200 | 2,018 |
| 2017-12-25 | 2,077 | 2,089 | 2,060 | 2,060 | 77,700 | 2,060 |
| 2017-12-22 | 2,075 | 2,081 | 2,065 | 2,066 | 86,400 | 2,066 |
| 2017-12-21 | 2,070 | 2,088 | 2,040 | 2,081 | 56,000 | 2,081 |
| 2017-12-20 | 2,080 | 2,099 | 2,066 | 2,088 | 213,300 | 2,088 |
| 2017-12-19 | 1,969 | 2,084 | 1,949 | 2,061 | 316,500 | 2,061 |
| 2017-12-18 | 1,955 | 1,964 | 1,914 | 1,935 | 75,500 | 1,935 |
| 2017-12-15 | 1,926 | 1,956 | 1,900 | 1,947 | 138,300 | 1,947 |
| 2017-12-14 | 1,886 | 1,955 | 1,881 | 1,945 | 77,800 | 1,945 |
| 2017-12-13 | 1,920 | 1,920 | 1,851 | 1,868 | 95,500 | 1,868 |
| 2017-12-12 | 1,924 | 1,980 | 1,913 | 1,923 | 126,000 | 1,923 |
| 2017-12-11 | 1,959 | 1,959 | 1,913 | 1,944 | 49,600 | 1,944 |
| 2017-12-08 | 1,911 | 1,947 | 1,911 | 1,943 | 39,200 | 1,943 |
| 2017-12-07 | 1,890 | 1,955 | 1,890 | 1,950 | 53,400 | 1,950 |
| 2017-12-06 | 1,887 | 1,907 | 1,870 | 1,878 | 35,200 | 1,878 |
| 2017-12-05 | 1,866 | 1,891 | 1,854 | 1,885 | 31,300 | 1,885 |
| 2017-12-04 | 1,905 | 1,905 | 1,844 | 1,866 | 104,200 | 1,866 |
| 2017-12-01 | 1,962 | 1,962 | 1,882 | 1,889 | 128,200 | 1,889 |
| 2017-11-30 | 1,948 | 1,983 | 1,938 | 1,975 | 69,500 | 1,975 |
| 2017-11-29 | 1,940 | 1,953 | 1,924 | 1,936 | 61,500 | 1,936 |
| 2017-11-28 | 1,924 | 1,924 | 1,885 | 1,917 | 68,300 | 1,917 |
| 2017-11-27 | 1,990 | 1,990 | 1,941 | 1,944 | 96,300 | 1,944 |
| 2017-11-24 | 1,940 | 1,983 | 1,898 | 1,958 | 139,400 | 1,958 |
| 2017-11-22 | 1,880 | 1,930 | 1,869 | 1,927 | 107,300 | 1,927 |
| 2017-11-21 | 1,856 | 1,882 | 1,832 | 1,865 | 99,000 | 1,865 |
| 2017-11-20 | 1,831 | 1,866 | 1,831 | 1,856 | 44,900 | 1,856 |
| 2017-11-17 | 1,849 | 1,849 | 1,820 | 1,831 | 30,100 | 1,831 |
| 2017-11-16 | 1,820 | 1,849 | 1,815 | 1,834 | 37,200 | 1,834 |
| 2017-11-15 | 1,850 | 1,854 | 1,818 | 1,826 | 46,900 | 1,826 |
| 2017-11-14 | 1,877 | 1,877 | 1,847 | 1,861 | 43,500 | 1,861 |
| 2017-11-13 | 1,880 | 1,881 | 1,843 | 1,866 | 47,600 | 1,866 |
| 2017-11-10 | 1,841 | 1,875 | 1,840 | 1,870 | 43,100 | 1,870 |
| 2017-11-09 | 1,890 | 1,900 | 1,840 | 1,867 | 64,000 | 1,867 |
| 2017-11-08 | 1,864 | 1,889 | 1,850 | 1,883 | 47,000 | 1,883 |
| 2017-11-07 | 1,836 | 1,870 | 1,824 | 1,863 | 50,500 | 1,863 |
| 2017-11-06 | 1,875 | 1,889 | 1,831 | 1,856 | 76,400 | 1,856 |
| 2017-11-02 | 1,935 | 1,939 | 1,872 | 1,876 | 81,600 | 1,876 |
| 2017-11-01 | 1,961 | 1,972 | 1,920 | 1,928 | 83,000 | 1,928 |
| 2017-10-31 | 1,950 | 1,978 | 1,950 | 1,970 | 60,900 | 1,970 |
| 2017-10-30 | 2,000 | 2,000 | 1,951 | 1,959 | 91,300 | 1,959 |
| 2017-10-27 | 1,940 | 2,000 | 1,920 | 1,996 | 207,200 | 1,996 |
| 2017-10-26 | 3,900 | 3,950 | 3,900 | 3,905 | 161,400 | 1,952.50 |
| 2017-10-25 | 3,960 | 3,970 | 3,925 | 3,935 | 37,900 | 1,967.50 |
| 2017-10-24 | 3,895 | 3,965 | 3,895 | 3,955 | 50,300 | 1,977.50 |
| 2017-10-23 | 3,855 | 3,920 | 3,855 | 3,915 | 63,200 | 1,957.50 |
| 2017-10-20 | 3,870 | 3,900 | 3,870 | 3,875 | 34,100 | 1,937.50 |
| 2017-10-19 | 3,950 | 3,950 | 3,875 | 3,895 | 40,500 | 1,947.50 |
| 2017-10-18 | 3,915 | 3,930 | 3,890 | 3,910 | 34,600 | 1,955 |
| 2017-10-17 | 3,965 | 3,990 | 3,905 | 3,910 | 59,300 | 1,955 |
| 2017-10-16 | 3,925 | 3,990 | 3,920 | 3,975 | 40,600 | 1,987.50 |
| 2017-10-13 | 3,930 | 3,940 | 3,870 | 3,925 | 36,500 | 1,962.50 |
| 2017-10-12 | 3,910 | 3,930 | 3,870 | 3,875 | 28,300 | 1,937.50 |
| 2017-10-11 | 3,940 | 3,940 | 3,855 | 3,880 | 38,700 | 1,940 |
| 2017-10-10 | 3,880 | 3,990 | 3,870 | 3,930 | 80,500 | 1,965 |
| 2017-10-06 | 3,865 | 3,895 | 3,785 | 3,835 | 56,600 | 1,917.50 |
| 2017-10-05 | 3,890 | 3,935 | 3,860 | 3,880 | 44,500 | 1,940 |
| 2017-10-04 | 3,900 | 3,935 | 3,880 | 3,910 | 36,500 | 1,955 |
| 2017-10-03 | 4,000 | 4,000 | 3,870 | 3,900 | 78,200 | 1,950 |
| 2017-10-02 | 4,035 | 4,050 | 3,930 | 4,000 | 89,700 | 2,000 |
| 2017-09-29 | 3,825 | 4,010 | 3,800 | 3,980 | 86,500 | 1,990 |
| 2017-09-28 | 3,700 | 3,810 | 3,695 | 3,785 | 51,900 | 1,892.50 |
| 2017-09-27 | 3,625 | 3,685 | 3,605 | 3,665 | 38,400 | 1,832.50 |
| 2017-09-26 | 3,530 | 3,600 | 3,530 | 3,600 | 26,700 | 1,800 |
| 2017-09-25 | 3,550 | 3,555 | 3,490 | 3,530 | 21,200 | 1,765 |
| 2017-09-22 | 3,530 | 3,540 | 3,480 | 3,495 | 28,900 | 1,747.50 |
| 2017-09-21 | 3,550 | 3,565 | 3,520 | 3,545 | 24,800 | 1,772.50 |
| 2017-09-20 | 3,570 | 3,600 | 3,520 | 3,550 | 25,100 | 1,775 |
| 2017-09-19 | 3,625 | 3,630 | 3,560 | 3,580 | 39,900 | 1,790 |
| 2017-09-15 | 3,470 | 3,570 | 3,470 | 3,560 | 32,500 | 1,780 |
| 2017-09-14 | 3,595 | 3,595 | 3,475 | 3,485 | 56,400 | 1,742.50 |
| 2017-09-13 | 3,520 | 3,660 | 3,520 | 3,555 | 61,100 | 1,777.50 |
| 2017-09-12 | 3,780 | 3,790 | 3,475 | 3,485 | 164,900 | 1,742.50 |
| 2017-09-11 | 3,370 | 3,435 | 3,345 | 3,430 | 31,400 | 1,715 |
| 2017-09-08 | 3,245 | 3,340 | 3,240 | 3,300 | 18,000 | 1,650 |
| 2017-09-07 | 3,200 | 3,265 | 3,195 | 3,245 | 13,000 | 1,622.50 |
| 2017-09-06 | 3,165 | 3,200 | 3,120 | 3,145 | 27,100 | 1,572.50 |
| 2017-09-05 | 3,290 | 3,295 | 3,205 | 3,215 | 11,500 | 1,607.50 |
| 2017-09-04 | 3,345 | 3,360 | 3,285 | 3,295 | 13,800 | 1,647.50 |
| 2017-09-01 | 3,315 | 3,335 | 3,280 | 3,330 | 13,700 | 1,665 |
| 2017-08-31 | 3,280 | 3,315 | 3,235 | 3,280 | 19,800 | 1,640 |
| 2017-08-30 | 3,225 | 3,275 | 3,205 | 3,275 | 16,400 | 1,637.50 |
| 2017-08-29 | 3,230 | 3,230 | 3,185 | 3,200 | 6,200 | 1,600 |
| 2017-08-28 | 3,215 | 3,235 | 3,175 | 3,230 | 11,100 | 1,615 |
| 2017-08-25 | 3,085 | 3,195 | 3,085 | 3,190 | 17,100 | 1,595 |
| 2017-08-24 | 3,105 | 3,125 | 3,065 | 3,085 | 21,500 | 1,542.50 |
| 2017-08-23 | 3,175 | 3,210 | 3,130 | 3,135 | 9,300 | 1,567.50 |
| 2017-08-22 | 3,215 | 3,215 | 3,150 | 3,170 | 4,300 | 1,585 |
| 2017-08-21 | 3,195 | 3,195 | 3,160 | 3,195 | 6,100 | 1,597.50 |
| 2017-08-18 | 3,170 | 3,180 | 3,145 | 3,155 | 9,200 | 1,577.50 |
| 2017-08-17 | 3,250 | 3,250 | 3,180 | 3,180 | 8,700 | 1,590 |
| 2017-08-16 | 3,175 | 3,240 | 3,160 | 3,230 | 12,500 | 1,615 |
| 2017-08-15 | 3,180 | 3,195 | 3,160 | 3,160 | 8,100 | 1,580 |
| 2017-08-14 | 3,230 | 3,230 | 3,150 | 3,180 | 12,500 | 1,590 |
| 2017-08-10 | 3,145 | 3,250 | 3,145 | 3,230 | 16,200 | 1,615 |
| 2017-08-09 | 3,280 | 3,280 | 3,115 | 3,145 | 19,500 | 1,572.50 |
| 2017-08-08 | 3,270 | 3,280 | 3,250 | 3,280 | 12,400 | 1,640 |
| 2017-08-07 | 3,220 | 3,270 | 3,210 | 3,270 | 13,000 | 1,635 |
| 2017-08-04 | 3,235 | 3,250 | 3,205 | 3,235 | 10,200 | 1,617.50 |
| 2017-08-03 | 3,235 | 3,240 | 3,205 | 3,235 | 11,700 | 1,617.50 |
| 2017-08-02 | 3,185 | 3,245 | 3,130 | 3,235 | 14,700 | 1,617.50 |
| 2017-08-01 | 3,230 | 3,275 | 3,050 | 3,130 | 29,200 | 1,565 |
| 2017-07-31 | 3,035 | 3,175 | 3,025 | 3,165 | 31,500 | 1,582.50 |
| 2017-07-28 | 3,020 | 3,030 | 2,993 | 3,020 | 8,000 | 1,510 |
| 2017-07-27 | 3,020 | 3,035 | 3,010 | 3,015 | 7,500 | 1,507.50 |
| 2017-07-26 | 3,035 | 3,035 | 2,988 | 3,005 | 9,900 | 1,502.50 |
| 2017-07-25 | 3,030 | 3,050 | 2,997 | 3,035 | 13,100 | 1,517.50 |
| 2017-07-24 | 3,025 | 3,030 | 3,005 | 3,020 | 10,100 | 1,510 |
| 2017-07-21 | 3,040 | 3,040 | 3,010 | 3,020 | 8,000 | 1,510 |
| 2017-07-20 | 2,993 | 3,025 | 2,973 | 3,025 | 9,900 | 1,512.50 |
| 2017-07-19 | 3,030 | 3,030 | 2,990 | 2,994 | 11,800 | 1,497 |
| 2017-07-18 | 3,050 | 3,050 | 2,984 | 3,040 | 20,800 | 1,520 |
| 2017-07-14 | 2,990 | 3,075 | 2,976 | 3,050 | 20,500 | 1,525 |
| 2017-07-13 | 2,986 | 2,986 | 2,966 | 2,976 | 9,100 | 1,488 |
| 2017-07-12 | 2,957 | 2,998 | 2,931 | 2,985 | 18,500 | 1,492.50 |
| 2017-07-11 | 2,960 | 2,983 | 2,949 | 2,963 | 5,400 | 1,481.50 |
| 2017-07-10 | 2,960 | 2,960 | 2,938 | 2,944 | 10,700 | 1,472 |
| 2017-07-07 | 2,949 | 2,965 | 2,926 | 2,926 | 14,200 | 1,463 |
| 2017-07-06 | 2,914 | 2,939 | 2,904 | 2,930 | 14,400 | 1,465 |
| 2017-07-05 | 2,865 | 2,892 | 2,831 | 2,892 | 18,900 | 1,446 |
| 2017-07-04 | 2,936 | 2,936 | 2,852 | 2,858 | 23,300 | 1,429 |
| 2017-07-03 | 2,949 | 3,010 | 2,918 | 2,944 | 17,300 | 1,472 |
| 2017-06-30 | 2,955 | 2,960 | 2,920 | 2,954 | 18,800 | 1,477 |
| 2017-06-29 | 2,908 | 2,961 | 2,908 | 2,954 | 17,600 | 1,477 |
| 2017-06-28 | 3,005 | 3,020 | 2,905 | 2,905 | 27,700 | 1,452.50 |
| 2017-06-27 | 3,100 | 3,120 | 2,991 | 3,015 | 18,700 | 1,507.50 |
| 2017-06-26 | 2,989 | 3,065 | 2,971 | 3,055 | 24,200 | 1,527.50 |
| 2017-06-23 | 2,959 | 2,989 | 2,937 | 2,965 | 37,900 | 1,482.50 |
| 2017-06-22 | 2,920 | 2,959 | 2,920 | 2,933 | 49,900 | 1,466.50 |
| 2017-06-21 | 2,875 | 2,889 | 2,844 | 2,851 | 13,300 | 1,425.50 |
| 2017-06-20 | 2,898 | 2,898 | 2,863 | 2,875 | 21,200 | 1,437.50 |
| 2017-06-19 | 2,880 | 2,898 | 2,863 | 2,865 | 21,200 | 1,432.50 |
| 2017-06-16 | 2,877 | 2,877 | 2,850 | 2,868 | 8,100 | 1,434 |
| 2017-06-15 | 2,896 | 2,898 | 2,870 | 2,879 | 8,400 | 1,439.50 |
| 2017-06-14 | 2,866 | 2,899 | 2,850 | 2,881 | 38,900 | 1,440.50 |
| 2017-06-13 | 2,799 | 2,843 | 2,723 | 2,838 | 45,200 | 1,419 |
| 2017-06-12 | 2,771 | 2,775 | 2,734 | 2,766 | 14,000 | 1,383 |
| 2017-06-09 | 2,735 | 2,764 | 2,735 | 2,764 | 9,900 | 1,382 |
| 2017-06-08 | 2,769 | 2,769 | 2,720 | 2,735 | 5,300 | 1,367.50 |
| 2017-06-07 | 2,726 | 2,774 | 2,705 | 2,769 | 14,600 | 1,384.50 |
| 2017-06-06 | 2,735 | 2,744 | 2,701 | 2,726 | 10,100 | 1,363 |
| 2017-06-05 | 2,688 | 2,728 | 2,687 | 2,725 | 11,200 | 1,362.50 |
| 2017-06-02 | 2,675 | 2,688 | 2,662 | 2,688 | 8,800 | 1,344 |
| 2017-06-01 | 2,636 | 2,679 | 2,632 | 2,653 | 8,100 | 1,326.50 |
| 2017-05-31 | 2,677 | 2,680 | 2,580 | 2,636 | 13,600 | 1,318 |
| 2017-05-30 | 2,648 | 2,673 | 2,616 | 2,669 | 7,100 | 1,334.50 |
| 2017-05-29 | 2,639 | 2,640 | 2,627 | 2,628 | 9,100 | 1,314 |
| 2017-05-26 | 2,646 | 2,651 | 2,619 | 2,630 | 9,500 | 1,315 |
| 2017-05-25 | 2,654 | 2,655 | 2,646 | 2,646 | 5,800 | 1,323 |
| 2017-05-24 | 2,675 | 2,684 | 2,650 | 2,661 | 5,300 | 1,330.50 |
| 2017-05-23 | 2,633 | 2,663 | 2,622 | 2,650 | 20,300 | 1,325 |
| 2017-05-22 | 2,670 | 2,673 | 2,615 | 2,632 | 10,200 | 1,316 |
| 2017-05-19 | 2,656 | 2,685 | 2,643 | 2,665 | 4,600 | 1,332.50 |
| 2017-05-18 | 2,647 | 2,660 | 2,614 | 2,656 | 9,100 | 1,328 |
| 2017-05-17 | 2,715 | 2,721 | 2,688 | 2,697 | 6,200 | 1,348.50 |
| 2017-05-16 | 2,772 | 2,772 | 2,728 | 2,755 | 8,500 | 1,377.50 |
| 2017-05-15 | 2,756 | 2,776 | 2,682 | 2,748 | 8,300 | 1,374 |
| 2017-05-12 | 2,782 | 2,782 | 2,744 | 2,756 | 8,400 | 1,378 |
| 2017-05-11 | 2,735 | 2,820 | 2,735 | 2,791 | 8,000 | 1,395.50 |
| 2017-05-10 | 2,748 | 2,768 | 2,724 | 2,752 | 8,900 | 1,376 |
| 2017-05-09 | 2,725 | 2,770 | 2,715 | 2,763 | 9,900 | 1,381.50 |
| 2017-05-08 | 2,685 | 2,743 | 2,685 | 2,725 | 13,700 | 1,362.50 |
| 2017-05-02 | 2,673 | 2,690 | 2,661 | 2,685 | 6,700 | 1,342.50 |
| 2017-05-01 | 2,674 | 2,674 | 2,643 | 2,661 | 4,900 | 1,330.50 |
| 2017-04-28 | 2,695 | 2,695 | 2,651 | 2,652 | 5,600 | 1,326 |
| 2017-04-27 | 2,592 | 2,681 | 2,592 | 2,670 | 10,800 | 1,335 |
| 2017-04-26 | 2,564 | 2,653 | 2,564 | 2,641 | 13,900 | 1,320.50 |
| 2017-04-25 | 2,618 | 2,623 | 2,599 | 2,615 | 35,000 | 1,307.50 |
| 2017-04-24 | 2,598 | 2,618 | 2,587 | 2,596 | 8,100 | 1,298 |
| 2017-04-21 | 2,555 | 2,583 | 2,555 | 2,570 | 5,900 | 1,285 |
| 2017-04-20 | 2,551 | 2,562 | 2,550 | 2,551 | 7,500 | 1,275.50 |
| 2017-04-19 | 2,542 | 2,578 | 2,542 | 2,548 | 8,900 | 1,274 |
| 2017-04-18 | 2,590 | 2,598 | 2,545 | 2,545 | 8,400 | 1,272.50 |
| 2017-04-17 | 2,575 | 2,579 | 2,546 | 2,553 | 6,100 | 1,276.50 |
| 2017-04-14 | 2,580 | 2,585 | 2,550 | 2,562 | 10,800 | 1,281 |
| 2017-04-13 | 2,614 | 2,614 | 2,572 | 2,593 | 10,000 | 1,296.50 |
| 2017-04-12 | 2,662 | 2,662 | 2,595 | 2,636 | 21,600 | 1,318 |
| 2017-04-11 | 2,707 | 2,727 | 2,676 | 2,676 | 9,100 | 1,338 |
| 2017-04-10 | 2,693 | 2,728 | 2,680 | 2,707 | 8,900 | 1,353.50 |
| 2017-04-07 | 2,658 | 2,705 | 2,658 | 2,702 | 8,500 | 1,351 |
| 2017-04-06 | 2,663 | 2,705 | 2,652 | 2,653 | 10,900 | 1,326.50 |
| 2017-04-05 | 2,717 | 2,739 | 2,690 | 2,694 | 10,500 | 1,347 |
| 2017-04-04 | 2,778 | 2,779 | 2,704 | 2,712 | 10,300 | 1,356 |
| 2017-04-03 | 2,776 | 2,798 | 2,738 | 2,770 | 18,100 | 1,385 |
| 2017-03-31 | 2,820 | 2,852 | 2,777 | 2,778 | 24,400 | 1,389 |
| 2017-03-30 | 2,847 | 2,868 | 2,786 | 2,798 | 14,000 | 1,399 |
| 2017-03-29 | 2,743 | 2,837 | 2,697 | 2,818 | 19,200 | 1,409 |
| 2017-03-28 | 2,655 | 2,743 | 2,655 | 2,743 | 14,200 | 1,371.50 |
| 2017-03-27 | 2,692 | 2,697 | 2,650 | 2,652 | 13,300 | 1,326 |
| 2017-03-24 | 2,700 | 2,712 | 2,691 | 2,691 | 4,500 | 1,345.50 |
| 2017-03-23 | 2,700 | 2,710 | 2,683 | 2,699 | 8,800 | 1,349.50 |
| 2017-03-22 | 2,723 | 2,723 | 2,689 | 2,689 | 6,200 | 1,344.50 |
| 2017-03-21 | 2,745 | 2,745 | 2,728 | 2,733 | 8,100 | 1,366.50 |
| 2017-03-17 | 2,738 | 2,740 | 2,725 | 2,728 | 5,900 | 1,364 |
| 2017-03-16 | 2,711 | 2,740 | 2,711 | 2,738 | 6,700 | 1,369 |
| 2017-03-15 | 2,685 | 2,723 | 2,683 | 2,709 | 8,000 | 1,354.50 |
| 2017-03-14 | 2,752 | 2,757 | 2,683 | 2,703 | 14,500 | 1,351.50 |
| 2017-03-13 | 2,740 | 2,753 | 2,720 | 2,753 | 19,500 | 1,376.50 |
| 2017-03-10 | 2,735 | 2,750 | 2,720 | 2,731 | 28,200 | 1,365.50 |
| 2017-03-09 | 2,702 | 2,728 | 2,673 | 2,728 | 14,600 | 1,364 |
| 2017-03-08 | 2,712 | 2,717 | 2,707 | 2,714 | 4,200 | 1,357 |
| 2017-03-07 | 2,711 | 2,717 | 2,706 | 2,712 | 7,100 | 1,356 |
| 2017-03-06 | 2,706 | 2,727 | 2,703 | 2,707 | 12,400 | 1,353.50 |
| 2017-03-03 | 2,687 | 2,699 | 2,685 | 2,697 | 7,800 | 1,348.50 |
| 2017-03-02 | 2,684 | 2,692 | 2,675 | 2,687 | 14,000 | 1,343.50 |
| 2017-03-01 | 2,676 | 2,676 | 2,633 | 2,643 | 4,400 | 1,321.50 |
| 2017-02-28 | 2,655 | 2,688 | 2,645 | 2,661 | 9,500 | 1,330.50 |
| 2017-02-27 | 2,641 | 2,658 | 2,617 | 2,646 | 11,800 | 1,323 |
| 2017-02-24 | 2,635 | 2,659 | 2,629 | 2,641 | 13,200 | 1,320.50 |
| 2017-02-23 | 2,641 | 2,659 | 2,627 | 2,631 | 6,400 | 1,315.50 |
| 2017-02-22 | 2,639 | 2,649 | 2,625 | 2,626 | 7,700 | 1,313 |
| 2017-02-21 | 2,616 | 2,634 | 2,616 | 2,619 | 3,600 | 1,309.50 |
| 2017-02-20 | 2,624 | 2,625 | 2,612 | 2,616 | 2,100 | 1,308 |
| 2017-02-17 | 2,612 | 2,621 | 2,602 | 2,604 | 13,700 | 1,302 |
| 2017-02-16 | 2,640 | 2,663 | 2,592 | 2,606 | 15,600 | 1,303 |
| 2017-02-15 | 2,685 | 2,685 | 2,637 | 2,640 | 8,000 | 1,320 |
| 2017-02-14 | 2,629 | 2,671 | 2,622 | 2,635 | 10,700 | 1,317.50 |
| 2017-02-13 | 2,621 | 2,625 | 2,607 | 2,613 | 5,500 | 1,306.50 |
| 2017-02-10 | 2,567 | 2,623 | 2,565 | 2,590 | 11,500 | 1,295 |
| 2017-02-09 | 2,579 | 2,579 | 2,534 | 2,542 | 5,600 | 1,271 |
| 2017-02-08 | 2,551 | 2,582 | 2,551 | 2,573 | 5,200 | 1,286.50 |
| 2017-02-07 | 2,562 | 2,573 | 2,555 | 2,559 | 6,400 | 1,279.50 |
| 2017-02-06 | 2,574 | 2,607 | 2,558 | 2,577 | 6,200 | 1,288.50 |
| 2017-02-03 | 2,585 | 2,598 | 2,562 | 2,568 | 14,900 | 1,284 |
| 2017-02-02 | 2,669 | 2,669 | 2,593 | 2,595 | 10,900 | 1,297.50 |
| 2017-02-01 | 2,589 | 2,673 | 2,589 | 2,655 | 11,700 | 1,327.50 |
| 2017-01-31 | 2,628 | 2,657 | 2,560 | 2,611 | 18,900 | 1,305.50 |
| 2017-01-30 | 2,661 | 2,661 | 2,631 | 2,649 | 8,300 | 1,324.50 |
| 2017-01-27 | 2,694 | 2,694 | 2,656 | 2,661 | 7,000 | 1,330.50 |
| 2017-01-26 | 2,695 | 2,695 | 2,654 | 2,672 | 8,300 | 1,336 |
| 2017-01-25 | 2,641 | 2,662 | 2,624 | 2,656 | 13,300 | 1,328 |
| 2017-01-24 | 2,640 | 2,665 | 2,629 | 2,647 | 9,800 | 1,323.50 |
| 2017-01-23 | 2,654 | 2,694 | 2,644 | 2,661 | 7,600 | 1,330.50 |
| 2017-01-20 | 2,615 | 2,680 | 2,615 | 2,651 | 11,200 | 1,325.50 |
| 2017-01-19 | 2,634 | 2,642 | 2,608 | 2,639 | 15,700 | 1,319.50 |
| 2017-01-18 | 2,630 | 2,642 | 2,583 | 2,634 | 28,000 | 1,317 |
| 2017-01-17 | 2,660 | 2,661 | 2,602 | 2,604 | 17,400 | 1,302 |
| 2017-01-16 | 2,716 | 2,716 | 2,653 | 2,670 | 30,000 | 1,335 |
| 2017-01-13 | 2,636 | 2,735 | 2,636 | 2,716 | 40,100 | 1,358 |
| 2017-01-12 | 2,664 | 2,720 | 2,630 | 2,664 | 46,400 | 1,332 |
| 2017-01-11 | 2,635 | 2,670 | 2,624 | 2,669 | 16,200 | 1,334.50 |
| 2017-01-10 | 2,636 | 2,650 | 2,610 | 2,635 | 21,100 | 1,317.50 |
| 2017-01-06 | 2,526 | 2,650 | 2,526 | 2,636 | 44,100 | 1,318 |
| 2017-01-05 | 2,565 | 2,565 | 2,501 | 2,529 | 37,500 | 1,264.50 |
| 2017-01-04 | 2,610 | 2,617 | 2,536 | 2,556 | 46,600 | 1,278 |
分割・併合履歴 ： [2017-10-27]1株→2株
