7917 ZACROS(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 | 4,005 | 4,025 | 3,995 | 4,005 | 17,200 | 4,005 |
| 2017-12-28 | 4,015 | 4,050 | 3,975 | 3,985 | 22,900 | 3,985 |
| 2017-12-27 | 3,935 | 4,035 | 3,930 | 4,020 | 33,100 | 4,020 |
| 2017-12-26 | 3,990 | 4,040 | 3,955 | 3,970 | 22,700 | 3,970 |
| 2017-12-25 | 3,935 | 3,980 | 3,925 | 3,975 | 27,900 | 3,975 |
| 2017-12-22 | 3,890 | 3,945 | 3,890 | 3,935 | 28,400 | 3,935 |
| 2017-12-21 | 3,845 | 3,905 | 3,840 | 3,875 | 41,300 | 3,875 |
| 2017-12-20 | 3,800 | 3,820 | 3,785 | 3,805 | 17,100 | 3,805 |
| 2017-12-19 | 3,745 | 3,800 | 3,720 | 3,785 | 31,800 | 3,785 |
| 2017-12-18 | 3,720 | 3,745 | 3,705 | 3,730 | 35,000 | 3,730 |
| 2017-12-15 | 3,745 | 3,760 | 3,700 | 3,715 | 39,000 | 3,715 |
| 2017-12-14 | 3,755 | 3,770 | 3,735 | 3,750 | 37,300 | 3,750 |
| 2017-12-13 | 3,780 | 3,810 | 3,745 | 3,755 | 41,600 | 3,755 |
| 2017-12-12 | 3,775 | 3,815 | 3,770 | 3,795 | 49,600 | 3,795 |
| 2017-12-11 | 3,830 | 3,830 | 3,750 | 3,770 | 30,400 | 3,770 |
| 2017-12-08 | 3,755 | 3,840 | 3,755 | 3,820 | 51,600 | 3,820 |
| 2017-12-07 | 3,775 | 3,860 | 3,770 | 3,825 | 37,100 | 3,825 |
| 2017-12-06 | 3,865 | 3,865 | 3,765 | 3,765 | 30,600 | 3,765 |
| 2017-12-05 | 3,915 | 3,915 | 3,855 | 3,865 | 38,900 | 3,865 |
| 2017-12-04 | 3,935 | 3,980 | 3,910 | 3,915 | 52,400 | 3,915 |
| 2017-12-01 | 3,935 | 3,955 | 3,910 | 3,940 | 42,400 | 3,940 |
| 2017-11-30 | 3,940 | 3,980 | 3,930 | 3,955 | 47,000 | 3,955 |
| 2017-11-29 | 3,950 | 3,950 | 3,890 | 3,940 | 26,200 | 3,940 |
| 2017-11-28 | 3,950 | 3,955 | 3,905 | 3,915 | 34,400 | 3,915 |
| 2017-11-27 | 3,975 | 3,975 | 3,910 | 3,915 | 28,100 | 3,915 |
| 2017-11-24 | 3,940 | 3,990 | 3,905 | 3,935 | 39,700 | 3,935 |
| 2017-11-22 | 3,855 | 3,950 | 3,855 | 3,935 | 65,100 | 3,935 |
| 2017-11-21 | 3,760 | 3,840 | 3,760 | 3,815 | 42,500 | 3,815 |
| 2017-11-20 | 3,675 | 3,745 | 3,665 | 3,730 | 47,400 | 3,730 |
| 2017-11-17 | 3,750 | 3,765 | 3,665 | 3,675 | 73,000 | 3,675 |
| 2017-11-16 | 3,730 | 3,760 | 3,705 | 3,735 | 50,200 | 3,735 |
| 2017-11-15 | 3,750 | 3,805 | 3,725 | 3,785 | 82,000 | 3,785 |
| 2017-11-13 | 3,700 | 3,760 | 3,665 | 3,750 | 84,700 | 3,750 |
| 2017-11-10 | 3,915 | 3,915 | 3,645 | 3,705 | 151,300 | 3,705 |
| 2017-11-09 | 3,910 | 3,960 | 3,865 | 3,905 | 43,000 | 3,905 |
| 2017-11-08 | 3,885 | 3,895 | 3,825 | 3,880 | 39,900 | 3,880 |
| 2017-11-07 | 3,840 | 3,880 | 3,800 | 3,875 | 57,700 | 3,875 |
| 2017-11-06 | 3,890 | 3,890 | 3,830 | 3,845 | 45,000 | 3,845 |
| 2017-11-02 | 3,915 | 3,935 | 3,865 | 3,900 | 34,900 | 3,900 |
| 2017-11-01 | 3,910 | 3,955 | 3,905 | 3,915 | 38,900 | 3,915 |
| 2017-10-31 | 3,905 | 3,960 | 3,905 | 3,910 | 58,000 | 3,910 |
| 2017-10-30 | 3,830 | 3,895 | 3,830 | 3,880 | 128,800 | 3,880 |
| 2017-10-27 | 3,830 | 3,885 | 3,830 | 3,865 | 50,100 | 3,865 |
| 2017-10-26 | 3,825 | 3,855 | 3,780 | 3,845 | 43,600 | 3,845 |
| 2017-10-25 | 3,760 | 3,890 | 3,750 | 3,820 | 142,700 | 3,820 |
| 2017-10-24 | 3,735 | 3,760 | 3,730 | 3,755 | 46,500 | 3,755 |
| 2017-10-23 | 3,740 | 3,755 | 3,725 | 3,735 | 43,600 | 3,735 |
| 2017-10-20 | 3,660 | 3,715 | 3,655 | 3,680 | 40,200 | 3,680 |
| 2017-10-19 | 3,720 | 3,745 | 3,695 | 3,695 | 48,600 | 3,695 |
| 2017-10-18 | 3,775 | 3,775 | 3,735 | 3,750 | 27,300 | 3,750 |
| 2017-10-17 | 3,745 | 3,790 | 3,735 | 3,775 | 42,700 | 3,775 |
| 2017-10-16 | 3,770 | 3,790 | 3,735 | 3,775 | 34,500 | 3,775 |
| 2017-10-13 | 3,730 | 3,780 | 3,690 | 3,770 | 49,500 | 3,770 |
| 2017-10-12 | 3,730 | 3,755 | 3,690 | 3,715 | 50,500 | 3,715 |
| 2017-10-11 | 3,780 | 3,780 | 3,715 | 3,720 | 43,700 | 3,720 |
| 2017-10-10 | 3,700 | 3,750 | 3,675 | 3,740 | 60,000 | 3,740 |
| 2017-10-06 | 3,735 | 3,755 | 3,725 | 3,740 | 27,300 | 3,740 |
| 2017-10-05 | 3,780 | 3,785 | 3,715 | 3,735 | 50,500 | 3,735 |
| 2017-10-04 | 3,860 | 3,875 | 3,785 | 3,800 | 48,000 | 3,800 |
| 2017-10-03 | 3,850 | 3,870 | 3,780 | 3,840 | 64,100 | 3,840 |
| 2017-10-02 | 3,855 | 3,855 | 3,815 | 3,835 | 36,900 | 3,835 |
| 2017-09-29 | 3,770 | 3,855 | 3,750 | 3,800 | 91,700 | 3,800 |
| 2017-09-28 | 3,690 | 3,770 | 3,670 | 3,765 | 33,200 | 3,765 |
| 2017-09-27 | 3,665 | 3,710 | 3,635 | 3,690 | 45,000 | 3,690 |
| 2017-09-26 | 3,710 | 3,745 | 3,650 | 3,690 | 73,700 | 3,690 |
| 2017-09-25 | 3,785 | 3,790 | 3,700 | 3,730 | 64,000 | 3,730 |
| 2017-09-22 | 3,920 | 3,920 | 3,735 | 3,745 | 90,000 | 3,745 |
| 2017-09-21 | 3,965 | 4,110 | 3,925 | 3,955 | 293,600 | 3,955 |
| 2017-09-20 | 3,760 | 3,810 | 3,750 | 3,755 | 57,100 | 3,755 |
| 2017-09-19 | 3,795 | 3,810 | 3,745 | 3,790 | 53,100 | 3,790 |
| 2017-09-15 | 3,780 | 3,805 | 3,760 | 3,795 | 86,900 | 3,795 |
| 2017-09-14 | 3,840 | 3,840 | 3,765 | 3,780 | 61,500 | 3,780 |
| 2017-09-13 | 3,800 | 3,835 | 3,800 | 3,805 | 33,100 | 3,805 |
| 2017-09-12 | 3,875 | 3,875 | 3,795 | 3,805 | 43,100 | 3,805 |
| 2017-09-11 | 3,850 | 3,865 | 3,815 | 3,825 | 40,300 | 3,825 |
| 2017-09-08 | 3,820 | 3,865 | 3,805 | 3,815 | 54,300 | 3,815 |
| 2017-09-07 | 3,845 | 3,900 | 3,805 | 3,845 | 54,200 | 3,845 |
| 2017-09-06 | 3,770 | 3,855 | 3,745 | 3,855 | 42,000 | 3,855 |
| 2017-09-05 | 3,880 | 3,890 | 3,800 | 3,800 | 46,000 | 3,800 |
| 2017-09-04 | 3,910 | 3,985 | 3,865 | 3,880 | 42,200 | 3,880 |
| 2017-09-01 | 3,950 | 3,955 | 3,880 | 3,945 | 30,900 | 3,945 |
| 2017-08-31 | 3,915 | 3,950 | 3,890 | 3,895 | 35,800 | 3,895 |
| 2017-08-30 | 3,845 | 3,920 | 3,805 | 3,880 | 101,300 | 3,880 |
| 2017-08-29 | 3,825 | 3,870 | 3,825 | 3,860 | 39,700 | 3,860 |
| 2017-08-28 | 3,740 | 3,855 | 3,740 | 3,850 | 51,600 | 3,850 |
| 2017-08-25 | 3,760 | 3,775 | 3,715 | 3,760 | 41,900 | 3,760 |
| 2017-08-24 | 3,675 | 3,770 | 3,670 | 3,735 | 35,400 | 3,735 |
| 2017-08-23 | 3,740 | 3,775 | 3,670 | 3,685 | 47,500 | 3,685 |
| 2017-08-22 | 3,625 | 3,765 | 3,625 | 3,740 | 69,100 | 3,740 |
| 2017-08-21 | 3,565 | 3,620 | 3,565 | 3,600 | 31,400 | 3,600 |
| 2017-08-18 | 3,580 | 3,600 | 3,550 | 3,565 | 45,500 | 3,565 |
| 2017-08-17 | 3,615 | 3,655 | 3,600 | 3,650 | 32,100 | 3,650 |
| 2017-08-16 | 3,565 | 3,645 | 3,565 | 3,595 | 33,100 | 3,595 |
| 2017-08-15 | 3,625 | 3,635 | 3,560 | 3,605 | 72,100 | 3,605 |
| 2017-08-14 | 3,625 | 3,720 | 3,570 | 3,620 | 108,300 | 3,620 |
| 2017-08-10 | 3,565 | 3,695 | 3,550 | 3,635 | 191,300 | 3,635 |
| 2017-08-09 | 3,380 | 3,435 | 3,280 | 3,325 | 39,600 | 3,325 |
| 2017-08-08 | 3,390 | 3,405 | 3,360 | 3,380 | 32,700 | 3,380 |
| 2017-08-07 | 3,375 | 3,385 | 3,350 | 3,385 | 21,600 | 3,385 |
| 2017-08-04 | 3,355 | 3,360 | 3,305 | 3,345 | 27,000 | 3,345 |
| 2017-08-03 | 3,335 | 3,355 | 3,310 | 3,355 | 35,300 | 3,355 |
| 2017-08-02 | 3,330 | 3,340 | 3,285 | 3,335 | 24,900 | 3,335 |
| 2017-08-01 | 3,270 | 3,305 | 3,265 | 3,300 | 22,000 | 3,300 |
| 2017-07-31 | 3,250 | 3,300 | 3,245 | 3,290 | 57,600 | 3,290 |
| 2017-07-28 | 3,280 | 3,290 | 3,255 | 3,280 | 43,100 | 3,280 |
| 2017-07-27 | 3,300 | 3,340 | 3,275 | 3,300 | 43,000 | 3,300 |
| 2017-07-26 | 3,330 | 3,340 | 3,285 | 3,310 | 26,400 | 3,310 |
| 2017-07-25 | 3,380 | 3,385 | 3,310 | 3,340 | 32,700 | 3,340 |
| 2017-07-24 | 3,365 | 3,370 | 3,330 | 3,370 | 37,800 | 3,370 |
| 2017-07-21 | 3,370 | 3,410 | 3,365 | 3,390 | 28,400 | 3,390 |
| 2017-07-20 | 3,350 | 3,380 | 3,350 | 3,370 | 20,500 | 3,370 |
| 2017-07-19 | 3,320 | 3,360 | 3,315 | 3,350 | 34,000 | 3,350 |
| 2017-07-18 | 3,330 | 3,345 | 3,310 | 3,335 | 23,500 | 3,335 |
| 2017-07-14 | 3,330 | 3,355 | 3,330 | 3,345 | 16,200 | 3,345 |
| 2017-07-13 | 3,360 | 3,365 | 3,310 | 3,315 | 26,900 | 3,315 |
| 2017-07-12 | 3,360 | 3,365 | 3,315 | 3,335 | 29,300 | 3,335 |
| 2017-07-11 | 3,330 | 3,350 | 3,315 | 3,335 | 22,900 | 3,335 |
| 2017-07-10 | 3,350 | 3,350 | 3,290 | 3,310 | 37,500 | 3,310 |
| 2017-07-07 | 3,315 | 3,350 | 3,300 | 3,300 | 46,000 | 3,300 |
| 2017-07-06 | 3,350 | 3,360 | 3,330 | 3,340 | 37,500 | 3,340 |
| 2017-07-05 | 3,390 | 3,395 | 3,335 | 3,380 | 62,000 | 3,380 |
| 2017-07-04 | 3,545 | 3,545 | 3,410 | 3,420 | 52,000 | 3,420 |
| 2017-07-03 | 3,540 | 3,565 | 3,510 | 3,540 | 59,400 | 3,540 |
| 2017-06-30 | 3,525 | 3,550 | 3,490 | 3,525 | 39,900 | 3,525 |
| 2017-06-29 | 3,575 | 3,575 | 3,540 | 3,565 | 48,100 | 3,565 |
| 2017-06-28 | 3,515 | 3,575 | 3,515 | 3,555 | 51,200 | 3,555 |
| 2017-06-27 | 3,535 | 3,575 | 3,530 | 3,565 | 35,400 | 3,565 |
| 2017-06-26 | 3,425 | 3,545 | 3,425 | 3,535 | 47,100 | 3,535 |
| 2017-06-23 | 3,440 | 3,440 | 3,400 | 3,425 | 37,300 | 3,425 |
| 2017-06-22 | 3,450 | 3,450 | 3,400 | 3,425 | 59,300 | 3,425 |
| 2017-06-21 | 3,415 | 3,480 | 3,400 | 3,420 | 49,000 | 3,420 |
| 2017-06-20 | 3,400 | 3,430 | 3,380 | 3,425 | 63,000 | 3,425 |
| 2017-06-19 | 3,420 | 3,450 | 3,395 | 3,400 | 40,500 | 3,400 |
| 2017-06-16 | 3,420 | 3,455 | 3,400 | 3,440 | 57,100 | 3,440 |
| 2017-06-15 | 3,420 | 3,445 | 3,410 | 3,430 | 51,200 | 3,430 |
| 2017-06-14 | 3,435 | 3,450 | 3,410 | 3,425 | 38,100 | 3,425 |
| 2017-06-13 | 3,385 | 3,425 | 3,370 | 3,405 | 44,700 | 3,405 |
| 2017-06-12 | 3,380 | 3,435 | 3,370 | 3,430 | 34,000 | 3,430 |
| 2017-06-09 | 3,380 | 3,435 | 3,380 | 3,415 | 45,200 | 3,415 |
| 2017-06-08 | 3,385 | 3,475 | 3,375 | 3,415 | 71,600 | 3,415 |
| 2017-06-07 | 3,415 | 3,430 | 3,365 | 3,405 | 50,300 | 3,405 |
| 2017-06-06 | 3,470 | 3,470 | 3,415 | 3,420 | 24,700 | 3,420 |
| 2017-06-05 | 3,420 | 3,460 | 3,380 | 3,445 | 38,700 | 3,445 |
| 2017-06-02 | 3,415 | 3,480 | 3,400 | 3,455 | 40,900 | 3,455 |
| 2017-06-01 | 3,320 | 3,420 | 3,320 | 3,410 | 41,600 | 3,410 |
| 2017-05-31 | 3,300 | 3,340 | 3,295 | 3,330 | 44,000 | 3,330 |
| 2017-05-30 | 3,325 | 3,335 | 3,270 | 3,315 | 37,300 | 3,315 |
| 2017-05-29 | 3,240 | 3,355 | 3,240 | 3,320 | 67,300 | 3,320 |
| 2017-05-26 | 3,265 | 3,270 | 3,225 | 3,235 | 34,000 | 3,235 |
| 2017-05-25 | 3,245 | 3,280 | 3,225 | 3,265 | 52,700 | 3,265 |
| 2017-05-24 | 3,320 | 3,335 | 3,250 | 3,255 | 37,900 | 3,255 |
| 2017-05-23 | 3,335 | 3,345 | 3,270 | 3,285 | 57,900 | 3,285 |
| 2017-05-22 | 3,340 | 3,360 | 3,235 | 3,240 | 73,300 | 3,240 |
| 2017-05-19 | 3,265 | 3,325 | 3,240 | 3,310 | 46,900 | 3,310 |
| 2017-05-18 | 3,270 | 3,280 | 3,235 | 3,265 | 40,200 | 3,265 |
| 2017-05-17 | 3,325 | 3,335 | 3,300 | 3,320 | 30,600 | 3,320 |
| 2017-05-16 | 3,325 | 3,340 | 3,305 | 3,340 | 40,100 | 3,340 |
| 2017-05-15 | 3,370 | 3,385 | 3,310 | 3,340 | 58,200 | 3,340 |
| 2017-05-12 | 3,385 | 3,570 | 3,320 | 3,365 | 213,600 | 3,365 |
| 2017-05-11 | 3,550 | 3,645 | 3,535 | 3,595 | 67,100 | 3,595 |
| 2017-05-10 | 3,505 | 3,565 | 3,480 | 3,545 | 47,800 | 3,545 |
| 2017-05-09 | 3,500 | 3,550 | 3,470 | 3,495 | 87,100 | 3,495 |
| 2017-05-08 | 3,470 | 3,485 | 3,435 | 3,485 | 71,400 | 3,485 |
| 2017-05-02 | 3,280 | 3,470 | 3,280 | 3,415 | 89,700 | 3,415 |
| 2017-05-01 | 3,420 | 3,420 | 3,240 | 3,260 | 90,700 | 3,260 |
| 2017-04-28 | 3,535 | 3,535 | 3,475 | 3,490 | 27,700 | 3,490 |
| 2017-04-27 | 3,450 | 3,525 | 3,450 | 3,515 | 58,500 | 3,515 |
| 2017-04-26 | 3,455 | 3,465 | 3,430 | 3,460 | 48,900 | 3,460 |
| 2017-04-25 | 3,340 | 3,420 | 3,300 | 3,420 | 99,400 | 3,420 |
| 2017-04-24 | 3,290 | 3,350 | 3,285 | 3,350 | 52,500 | 3,350 |
| 2017-04-21 | 3,195 | 3,265 | 3,195 | 3,255 | 27,100 | 3,255 |
| 2017-04-20 | 3,210 | 3,230 | 3,175 | 3,175 | 20,400 | 3,175 |
| 2017-04-19 | 3,120 | 3,230 | 3,120 | 3,210 | 57,400 | 3,210 |
| 2017-04-18 | 3,105 | 3,190 | 3,105 | 3,145 | 38,500 | 3,145 |
| 2017-04-17 | 3,065 | 3,110 | 3,065 | 3,105 | 41,900 | 3,105 |
| 2017-04-14 | 3,120 | 3,130 | 3,080 | 3,090 | 30,900 | 3,090 |
| 2017-04-13 | 3,080 | 3,145 | 3,080 | 3,135 | 60,800 | 3,135 |
| 2017-04-12 | 3,095 | 3,115 | 3,075 | 3,105 | 44,200 | 3,105 |
| 2017-04-11 | 3,150 | 3,160 | 3,140 | 3,145 | 34,800 | 3,145 |
| 2017-04-10 | 3,115 | 3,155 | 3,105 | 3,145 | 45,300 | 3,145 |
| 2017-04-07 | 3,085 | 3,160 | 3,065 | 3,115 | 44,800 | 3,115 |
| 2017-04-06 | 3,130 | 3,175 | 3,075 | 3,085 | 54,300 | 3,085 |
| 2017-04-05 | 3,130 | 3,170 | 3,115 | 3,130 | 34,200 | 3,130 |
| 2017-04-04 | 3,130 | 3,165 | 3,095 | 3,140 | 43,100 | 3,140 |
| 2017-04-03 | 3,125 | 3,170 | 3,090 | 3,150 | 49,000 | 3,150 |
| 2017-03-31 | 3,160 | 3,185 | 3,095 | 3,095 | 46,100 | 3,095 |
| 2017-03-30 | 3,190 | 3,205 | 3,145 | 3,150 | 32,100 | 3,150 |
| 2017-03-29 | 3,230 | 3,275 | 3,205 | 3,210 | 27,000 | 3,210 |
| 2017-03-28 | 3,160 | 3,255 | 3,145 | 3,250 | 88,200 | 3,250 |
| 2017-03-27 | 3,120 | 3,155 | 3,095 | 3,135 | 39,100 | 3,135 |
| 2017-03-24 | 3,150 | 3,185 | 3,125 | 3,145 | 43,100 | 3,145 |
| 2017-03-23 | 3,075 | 3,140 | 3,055 | 3,140 | 46,600 | 3,140 |
| 2017-03-22 | 3,100 | 3,130 | 3,070 | 3,080 | 51,100 | 3,080 |
| 2017-03-21 | 3,140 | 3,180 | 3,140 | 3,165 | 26,200 | 3,165 |
| 2017-03-17 | 3,150 | 3,185 | 3,130 | 3,180 | 42,100 | 3,180 |
| 2017-03-16 | 3,150 | 3,200 | 3,115 | 3,195 | 33,600 | 3,195 |
| 2017-03-15 | 3,240 | 3,240 | 3,160 | 3,170 | 27,600 | 3,170 |
| 2017-03-14 | 3,290 | 3,290 | 3,225 | 3,245 | 25,100 | 3,245 |
| 2017-03-13 | 3,145 | 3,295 | 3,145 | 3,275 | 48,700 | 3,275 |
| 2017-03-10 | 3,200 | 3,230 | 3,110 | 3,145 | 77,100 | 3,145 |
| 2017-03-09 | 3,160 | 3,160 | 3,140 | 3,150 | 23,700 | 3,150 |
| 2017-03-08 | 3,165 | 3,180 | 3,140 | 3,155 | 46,900 | 3,155 |
| 2017-03-07 | 3,110 | 3,185 | 3,105 | 3,180 | 34,700 | 3,180 |
| 2017-03-06 | 3,155 | 3,165 | 3,130 | 3,145 | 44,000 | 3,145 |
| 2017-03-03 | 3,150 | 3,190 | 3,135 | 3,155 | 49,100 | 3,155 |
| 2017-03-02 | 3,155 | 3,155 | 3,105 | 3,140 | 47,800 | 3,140 |
| 2017-03-01 | 3,115 | 3,130 | 3,040 | 3,130 | 63,800 | 3,130 |
| 2017-02-28 | 2,999 | 3,135 | 2,990 | 3,125 | 108,500 | 3,125 |
| 2017-02-27 | 2,971 | 2,971 | 2,920 | 2,951 | 46,900 | 2,951 |
| 2017-02-24 | 2,986 | 3,030 | 2,967 | 2,996 | 24,000 | 2,996 |
| 2017-02-23 | 2,969 | 2,987 | 2,956 | 2,986 | 21,300 | 2,986 |
| 2017-02-22 | 3,005 | 3,005 | 2,950 | 2,960 | 48,200 | 2,960 |
| 2017-02-21 | 3,020 | 3,035 | 3,000 | 3,025 | 15,800 | 3,025 |
| 2017-02-20 | 3,065 | 3,065 | 2,995 | 3,020 | 25,100 | 3,020 |
| 2017-02-17 | 3,000 | 3,085 | 2,983 | 3,070 | 58,300 | 3,070 |
| 2017-02-16 | 3,075 | 3,075 | 2,994 | 3,000 | 25,400 | 3,000 |
| 2017-02-15 | 3,000 | 3,080 | 3,000 | 3,075 | 49,200 | 3,075 |
| 2017-02-14 | 2,967 | 3,030 | 2,967 | 3,000 | 36,700 | 3,000 |
| 2017-02-13 | 2,970 | 2,970 | 2,941 | 2,965 | 18,000 | 2,965 |
| 2017-02-10 | 2,845 | 2,958 | 2,845 | 2,954 | 53,600 | 2,954 |
| 2017-02-09 | 2,880 | 2,892 | 2,792 | 2,876 | 75,000 | 2,876 |
| 2017-02-08 | 2,915 | 2,962 | 2,915 | 2,962 | 21,800 | 2,962 |
| 2017-02-07 | 2,910 | 2,922 | 2,892 | 2,915 | 20,300 | 2,915 |
| 2017-02-06 | 2,947 | 2,982 | 2,921 | 2,934 | 14,700 | 2,934 |
| 2017-02-03 | 2,920 | 2,956 | 2,901 | 2,946 | 28,500 | 2,946 |
| 2017-02-02 | 2,965 | 2,976 | 2,939 | 2,942 | 25,300 | 2,942 |
| 2017-02-01 | 2,944 | 2,963 | 2,906 | 2,960 | 34,500 | 2,960 |
| 2017-01-31 | 3,020 | 3,020 | 2,952 | 2,970 | 29,400 | 2,970 |
| 2017-01-30 | 3,065 | 3,065 | 3,005 | 3,040 | 12,100 | 3,040 |
| 2017-01-27 | 3,070 | 3,080 | 3,025 | 3,065 | 29,200 | 3,065 |
| 2017-01-26 | 3,015 | 3,075 | 2,996 | 3,070 | 32,600 | 3,070 |
| 2017-01-25 | 2,979 | 2,980 | 2,941 | 2,961 | 14,800 | 2,961 |
| 2017-01-24 | 2,969 | 2,974 | 2,907 | 2,929 | 23,000 | 2,929 |
| 2017-01-23 | 2,981 | 2,981 | 2,930 | 2,955 | 19,800 | 2,955 |
| 2017-01-20 | 2,969 | 2,984 | 2,954 | 2,971 | 20,000 | 2,971 |
| 2017-01-19 | 2,960 | 2,981 | 2,923 | 2,964 | 29,000 | 2,964 |
| 2017-01-18 | 2,913 | 2,938 | 2,881 | 2,934 | 34,200 | 2,934 |
| 2017-01-17 | 2,991 | 2,991 | 2,906 | 2,910 | 18,900 | 2,910 |
| 2017-01-16 | 3,015 | 3,030 | 2,927 | 2,969 | 40,000 | 2,969 |
| 2017-01-13 | 2,949 | 3,055 | 2,940 | 3,050 | 45,600 | 3,050 |
| 2017-01-12 | 2,987 | 3,010 | 2,939 | 2,999 | 31,900 | 2,999 |
| 2017-01-11 | 2,994 | 3,010 | 2,956 | 2,995 | 19,100 | 2,995 |
| 2017-01-10 | 3,000 | 3,010 | 2,940 | 2,969 | 25,000 | 2,969 |
| 2017-01-06 | 2,998 | 3,010 | 2,968 | 3,000 | 19,000 | 3,000 |
| 2017-01-05 | 2,983 | 3,040 | 2,974 | 3,020 | 41,600 | 3,020 |
| 2017-01-04 | 2,920 | 2,992 | 2,920 | 2,992 | 70,700 | 2,992 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
