8043 スターゼン(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 | 5,560 | 5,570 | 5,450 | 5,460 | 12,400 | 910 |
| 2017-12-28 | 5,520 | 5,580 | 5,490 | 5,560 | 18,000 | 926.67 |
| 2017-12-27 | 5,480 | 5,530 | 5,470 | 5,510 | 6,000 | 918.33 |
| 2017-12-26 | 5,520 | 5,540 | 5,450 | 5,480 | 15,600 | 913.33 |
| 2017-12-25 | 5,480 | 5,500 | 5,430 | 5,430 | 15,900 | 905 |
| 2017-12-22 | 5,480 | 5,490 | 5,440 | 5,460 | 9,900 | 910 |
| 2017-12-21 | 5,520 | 5,520 | 5,440 | 5,450 | 9,500 | 908.33 |
| 2017-12-20 | 5,500 | 5,520 | 5,440 | 5,490 | 13,400 | 915 |
| 2017-12-19 | 5,580 | 5,580 | 5,450 | 5,470 | 24,400 | 911.67 |
| 2017-12-18 | 5,590 | 5,640 | 5,520 | 5,600 | 19,300 | 933.33 |
| 2017-12-15 | 5,410 | 5,590 | 5,410 | 5,590 | 45,300 | 931.67 |
| 2017-12-14 | 5,560 | 5,560 | 5,400 | 5,420 | 22,200 | 903.33 |
| 2017-12-13 | 5,470 | 5,590 | 5,430 | 5,560 | 52,400 | 926.67 |
| 2017-12-12 | 5,400 | 5,540 | 5,380 | 5,460 | 44,600 | 910 |
| 2017-12-11 | 5,410 | 5,490 | 5,310 | 5,380 | 45,100 | 896.67 |
| 2017-12-08 | 5,250 | 5,430 | 5,250 | 5,370 | 30,900 | 895 |
| 2017-12-07 | 5,220 | 5,350 | 5,220 | 5,340 | 13,300 | 890 |
| 2017-12-06 | 5,310 | 5,310 | 5,210 | 5,220 | 17,900 | 870 |
| 2017-12-05 | 5,270 | 5,330 | 5,240 | 5,310 | 19,600 | 885 |
| 2017-12-04 | 5,300 | 5,360 | 5,270 | 5,290 | 14,400 | 881.67 |
| 2017-12-01 | 5,370 | 5,400 | 5,300 | 5,310 | 12,500 | 885 |
| 2017-11-30 | 5,430 | 5,430 | 5,350 | 5,410 | 14,900 | 901.67 |
| 2017-11-29 | 5,320 | 5,460 | 5,300 | 5,420 | 17,200 | 903.33 |
| 2017-11-28 | 5,190 | 5,360 | 5,190 | 5,320 | 23,700 | 886.67 |
| 2017-11-27 | 5,260 | 5,290 | 5,160 | 5,190 | 15,900 | 865 |
| 2017-11-24 | 5,220 | 5,300 | 5,150 | 5,260 | 34,600 | 876.67 |
| 2017-11-22 | 5,380 | 5,380 | 5,230 | 5,260 | 23,300 | 876.67 |
| 2017-11-21 | 5,320 | 5,380 | 5,290 | 5,320 | 18,400 | 886.67 |
| 2017-11-20 | 5,250 | 5,370 | 5,210 | 5,330 | 18,400 | 888.33 |
| 2017-11-17 | 5,370 | 5,370 | 5,220 | 5,270 | 28,500 | 878.33 |
| 2017-11-16 | 5,280 | 5,420 | 5,280 | 5,370 | 12,000 | 895 |
| 2017-11-15 | 5,510 | 5,510 | 5,260 | 5,310 | 45,200 | 885 |
| 2017-11-13 | 5,530 | 5,610 | 5,500 | 5,590 | 16,400 | 931.67 |
| 2017-11-10 | 5,480 | 5,540 | 5,440 | 5,540 | 18,600 | 923.33 |
| 2017-11-09 | 5,520 | 5,560 | 5,450 | 5,540 | 31,100 | 923.33 |
| 2017-11-08 | 5,680 | 5,680 | 5,490 | 5,550 | 32,700 | 925 |
| 2017-11-07 | 5,770 | 5,770 | 5,580 | 5,630 | 45,500 | 938.33 |
| 2017-11-06 | 5,750 | 6,050 | 5,750 | 5,870 | 113,700 | 978.33 |
| 2017-11-02 | 5,520 | 5,540 | 5,470 | 5,510 | 16,700 | 918.33 |
| 2017-11-01 | 5,550 | 5,550 | 5,470 | 5,510 | 19,900 | 918.33 |
| 2017-10-31 | 5,480 | 5,560 | 5,470 | 5,550 | 24,200 | 925 |
| 2017-10-30 | 5,530 | 5,540 | 5,440 | 5,500 | 44,400 | 916.67 |
| 2017-10-27 | 5,400 | 5,550 | 5,380 | 5,520 | 31,900 | 920 |
| 2017-10-26 | 5,470 | 5,470 | 5,380 | 5,390 | 14,900 | 898.33 |
| 2017-10-25 | 5,390 | 5,470 | 5,390 | 5,470 | 29,700 | 911.67 |
| 2017-10-24 | 5,280 | 5,380 | 5,260 | 5,370 | 25,200 | 895 |
| 2017-10-23 | 5,330 | 5,330 | 5,240 | 5,240 | 22,900 | 873.33 |
| 2017-10-20 | 5,300 | 5,330 | 5,270 | 5,310 | 14,000 | 885 |
| 2017-10-19 | 5,440 | 5,440 | 5,260 | 5,300 | 33,200 | 883.33 |
| 2017-10-18 | 5,460 | 5,490 | 5,420 | 5,440 | 17,500 | 906.67 |
| 2017-10-17 | 5,510 | 5,510 | 5,480 | 5,500 | 16,300 | 916.67 |
| 2017-10-16 | 5,530 | 5,580 | 5,500 | 5,510 | 33,600 | 918.33 |
| 2017-10-13 | 5,530 | 5,620 | 5,530 | 5,550 | 28,800 | 925 |
| 2017-10-12 | 5,560 | 5,580 | 5,490 | 5,540 | 37,800 | 923.33 |
| 2017-10-11 | 5,680 | 5,690 | 5,540 | 5,570 | 41,400 | 928.33 |
| 2017-10-10 | 5,810 | 5,850 | 5,670 | 5,740 | 66,900 | 956.67 |
| 2017-10-06 | 5,750 | 5,970 | 5,750 | 5,890 | 105,500 | 981.67 |
| 2017-10-05 | 5,550 | 5,620 | 5,540 | 5,580 | 17,600 | 930 |
| 2017-10-04 | 5,600 | 5,660 | 5,580 | 5,600 | 18,700 | 933.33 |
| 2017-10-03 | 5,600 | 5,620 | 5,520 | 5,570 | 37,000 | 928.33 |
| 2017-10-02 | 5,500 | 5,540 | 5,470 | 5,520 | 14,400 | 920 |
| 2017-09-29 | 5,470 | 5,550 | 5,450 | 5,490 | 28,900 | 915 |
| 2017-09-28 | 5,440 | 5,480 | 5,370 | 5,470 | 17,800 | 911.67 |
| 2017-09-27 | 5,420 | 5,490 | 5,380 | 5,470 | 34,200 | 911.67 |
| 2017-09-26 | 5,340 | 5,460 | 5,340 | 5,450 | 38,800 | 908.33 |
| 2017-09-25 | 5,270 | 5,370 | 5,260 | 5,340 | 22,900 | 890 |
| 2017-09-22 | 5,290 | 5,290 | 5,230 | 5,290 | 16,900 | 881.67 |
| 2017-09-21 | 5,260 | 5,300 | 5,260 | 5,260 | 15,200 | 876.67 |
| 2017-09-20 | 5,310 | 5,340 | 5,260 | 5,270 | 11,900 | 878.33 |
| 2017-09-19 | 5,260 | 5,330 | 5,240 | 5,310 | 18,200 | 885 |
| 2017-09-15 | 5,120 | 5,280 | 5,120 | 5,230 | 39,200 | 871.67 |
| 2017-09-14 | 5,110 | 5,170 | 5,100 | 5,160 | 15,600 | 860 |
| 2017-09-13 | 5,110 | 5,150 | 5,110 | 5,110 | 8,500 | 851.67 |
| 2017-09-12 | 5,130 | 5,150 | 5,090 | 5,110 | 15,100 | 851.67 |
| 2017-09-11 | 5,070 | 5,140 | 5,070 | 5,130 | 10,100 | 855 |
| 2017-09-08 | 5,000 | 5,140 | 5,000 | 5,090 | 24,900 | 848.33 |
| 2017-09-07 | 5,080 | 5,080 | 5,010 | 5,040 | 17,900 | 840 |
| 2017-09-06 | 5,000 | 5,060 | 4,985 | 5,020 | 18,400 | 836.67 |
| 2017-09-05 | 5,090 | 5,100 | 5,020 | 5,050 | 8,600 | 841.67 |
| 2017-09-04 | 5,180 | 5,180 | 5,080 | 5,100 | 10,300 | 850 |
| 2017-09-01 | 5,170 | 5,210 | 5,110 | 5,180 | 19,400 | 863.33 |
| 2017-08-31 | 5,140 | 5,220 | 5,130 | 5,170 | 30,900 | 861.67 |
| 2017-08-30 | 5,140 | 5,150 | 5,040 | 5,120 | 18,200 | 853.33 |
| 2017-08-29 | 5,110 | 5,200 | 5,110 | 5,140 | 21,100 | 856.67 |
| 2017-08-28 | 5,000 | 5,120 | 5,000 | 5,110 | 10,400 | 851.67 |
| 2017-08-25 | 4,995 | 5,020 | 4,995 | 5,010 | 4,800 | 835 |
| 2017-08-24 | 5,010 | 5,020 | 4,970 | 4,985 | 5,300 | 830.83 |
| 2017-08-23 | 4,970 | 5,000 | 4,950 | 5,000 | 8,900 | 833.33 |
| 2017-08-22 | 4,950 | 4,970 | 4,925 | 4,960 | 8,000 | 826.67 |
| 2017-08-21 | 5,000 | 5,010 | 4,950 | 4,950 | 6,100 | 825 |
| 2017-08-18 | 5,010 | 5,020 | 4,970 | 5,000 | 9,000 | 833.33 |
| 2017-08-17 | 5,120 | 5,120 | 5,040 | 5,050 | 7,900 | 841.67 |
| 2017-08-16 | 5,140 | 5,160 | 5,100 | 5,120 | 13,200 | 853.33 |
| 2017-08-15 | 5,120 | 5,130 | 5,090 | 5,100 | 11,600 | 850 |
| 2017-08-14 | 5,060 | 5,180 | 5,060 | 5,120 | 28,600 | 853.33 |
| 2017-08-10 | 5,160 | 5,170 | 5,060 | 5,100 | 14,600 | 850 |
| 2017-08-09 | 5,190 | 5,190 | 5,100 | 5,150 | 11,700 | 858.33 |
| 2017-08-08 | 5,130 | 5,180 | 5,130 | 5,180 | 14,100 | 863.33 |
| 2017-08-07 | 5,100 | 5,160 | 5,070 | 5,160 | 12,800 | 860 |
| 2017-08-04 | 5,110 | 5,120 | 5,060 | 5,070 | 15,000 | 845 |
| 2017-08-03 | 5,060 | 5,120 | 5,050 | 5,110 | 22,800 | 851.67 |
| 2017-08-02 | 5,020 | 5,040 | 4,980 | 5,010 | 11,400 | 835 |
| 2017-08-01 | 4,945 | 5,010 | 4,925 | 5,010 | 16,600 | 835 |
| 2017-07-31 | 4,920 | 4,945 | 4,860 | 4,940 | 24,900 | 823.33 |
| 2017-07-28 | 4,885 | 4,940 | 4,885 | 4,925 | 16,100 | 820.83 |
| 2017-07-27 | 4,955 | 5,030 | 4,950 | 4,955 | 13,900 | 825.83 |
| 2017-07-26 | 4,980 | 4,990 | 4,925 | 4,965 | 23,300 | 827.50 |
| 2017-07-25 | 5,020 | 5,060 | 4,975 | 5,010 | 29,800 | 835 |
| 2017-07-24 | 4,945 | 5,080 | 4,915 | 5,040 | 33,200 | 840 |
| 2017-07-21 | 4,900 | 4,965 | 4,870 | 4,960 | 29,700 | 826.67 |
| 2017-07-20 | 4,740 | 4,900 | 4,720 | 4,875 | 36,700 | 812.50 |
| 2017-07-19 | 4,655 | 4,740 | 4,655 | 4,715 | 20,200 | 785.83 |
| 2017-07-18 | 4,700 | 4,705 | 4,655 | 4,655 | 12,600 | 775.83 |
| 2017-07-14 | 4,640 | 4,700 | 4,640 | 4,695 | 12,000 | 782.50 |
| 2017-07-13 | 4,665 | 4,675 | 4,645 | 4,655 | 8,300 | 775.83 |
| 2017-07-12 | 4,695 | 4,695 | 4,650 | 4,660 | 10,700 | 776.67 |
| 2017-07-11 | 4,645 | 4,705 | 4,645 | 4,690 | 15,200 | 781.67 |
| 2017-07-10 | 4,690 | 4,690 | 4,640 | 4,650 | 14,200 | 775 |
| 2017-07-07 | 4,680 | 4,700 | 4,635 | 4,650 | 16,800 | 775 |
| 2017-07-06 | 4,730 | 4,760 | 4,665 | 4,680 | 33,300 | 780 |
| 2017-07-05 | 4,730 | 4,785 | 4,720 | 4,770 | 13,400 | 795 |
| 2017-07-04 | 4,855 | 4,855 | 4,745 | 4,755 | 27,700 | 792.50 |
| 2017-07-03 | 4,885 | 4,920 | 4,855 | 4,860 | 14,800 | 810 |
| 2017-06-30 | 4,930 | 4,930 | 4,840 | 4,915 | 26,900 | 819.17 |
| 2017-06-29 | 4,995 | 5,020 | 4,975 | 4,985 | 19,300 | 830.83 |
| 2017-06-28 | 4,980 | 5,000 | 4,915 | 4,920 | 12,900 | 820 |
| 2017-06-27 | 4,955 | 5,010 | 4,955 | 4,990 | 18,300 | 831.67 |
| 2017-06-26 | 5,000 | 5,050 | 4,965 | 5,010 | 15,900 | 835 |
| 2017-06-23 | 5,030 | 5,060 | 5,010 | 5,030 | 23,500 | 838.33 |
| 2017-06-22 | 5,100 | 5,130 | 5,040 | 5,090 | 42,600 | 848.33 |
| 2017-06-21 | 5,170 | 5,210 | 5,090 | 5,090 | 36,500 | 848.33 |
| 2017-06-20 | 5,110 | 5,290 | 5,110 | 5,210 | 71,600 | 868.33 |
| 2017-06-19 | 5,010 | 5,090 | 5,000 | 5,070 | 29,900 | 845 |
| 2017-06-16 | 4,975 | 5,040 | 4,905 | 4,990 | 47,200 | 831.67 |
| 2017-06-15 | 4,885 | 4,990 | 4,865 | 4,950 | 32,400 | 825 |
| 2017-06-14 | 4,820 | 4,875 | 4,805 | 4,845 | 37,300 | 807.50 |
| 2017-06-13 | 4,785 | 4,815 | 4,770 | 4,800 | 41,800 | 800 |
| 2017-06-12 | 4,705 | 4,785 | 4,705 | 4,785 | 25,400 | 797.50 |
| 2017-06-09 | 4,690 | 4,735 | 4,675 | 4,710 | 20,800 | 785 |
| 2017-06-08 | 4,690 | 4,725 | 4,665 | 4,705 | 22,300 | 784.17 |
| 2017-06-07 | 4,690 | 4,690 | 4,640 | 4,650 | 14,200 | 775 |
| 2017-06-06 | 4,690 | 4,730 | 4,660 | 4,690 | 26,700 | 781.67 |
| 2017-06-05 | 4,590 | 4,685 | 4,570 | 4,665 | 21,200 | 777.50 |
| 2017-06-02 | 4,625 | 4,625 | 4,585 | 4,590 | 23,500 | 765 |
| 2017-06-01 | 4,565 | 4,650 | 4,565 | 4,590 | 19,400 | 765 |
| 2017-05-31 | 4,615 | 4,615 | 4,545 | 4,590 | 24,300 | 765 |
| 2017-05-30 | 4,625 | 4,650 | 4,570 | 4,645 | 13,500 | 774.17 |
| 2017-05-29 | 4,665 | 4,695 | 4,630 | 4,650 | 12,300 | 775 |
| 2017-05-26 | 4,665 | 4,685 | 4,650 | 4,665 | 18,000 | 777.50 |
| 2017-05-25 | 4,650 | 4,685 | 4,650 | 4,665 | 18,000 | 777.50 |
| 2017-05-24 | 4,635 | 4,670 | 4,625 | 4,670 | 13,900 | 778.33 |
| 2017-05-23 | 4,545 | 4,630 | 4,545 | 4,605 | 26,900 | 767.50 |
| 2017-05-22 | 4,545 | 4,595 | 4,540 | 4,550 | 12,900 | 758.33 |
| 2017-05-19 | 4,575 | 4,585 | 4,515 | 4,545 | 18,900 | 757.50 |
| 2017-05-18 | 4,560 | 4,585 | 4,530 | 4,580 | 15,100 | 763.33 |
| 2017-05-17 | 4,540 | 4,600 | 4,500 | 4,600 | 28,700 | 766.67 |
| 2017-05-16 | 4,595 | 4,605 | 4,530 | 4,550 | 22,100 | 758.33 |
| 2017-05-15 | 4,550 | 4,600 | 4,550 | 4,590 | 16,500 | 765 |
| 2017-05-12 | 4,770 | 4,770 | 4,515 | 4,545 | 35,700 | 757.50 |
| 2017-05-11 | 4,735 | 4,760 | 4,720 | 4,750 | 11,300 | 791.67 |
| 2017-05-10 | 4,740 | 4,780 | 4,675 | 4,780 | 25,300 | 796.67 |
| 2017-05-09 | 4,640 | 4,765 | 4,610 | 4,735 | 39,900 | 789.17 |
| 2017-05-08 | 4,580 | 4,620 | 4,545 | 4,615 | 36,400 | 769.17 |
| 2017-05-02 | 4,510 | 4,520 | 4,490 | 4,505 | 10,600 | 750.83 |
| 2017-05-01 | 4,475 | 4,530 | 4,470 | 4,510 | 7,700 | 751.67 |
| 2017-04-28 | 4,540 | 4,540 | 4,495 | 4,510 | 10,100 | 751.67 |
| 2017-04-27 | 4,515 | 4,565 | 4,490 | 4,565 | 15,300 | 760.83 |
| 2017-04-26 | 4,510 | 4,515 | 4,475 | 4,495 | 10,700 | 749.17 |
| 2017-04-25 | 4,520 | 4,530 | 4,460 | 4,515 | 12,100 | 752.50 |
| 2017-04-24 | 4,500 | 4,500 | 4,455 | 4,480 | 11,100 | 746.67 |
| 2017-04-21 | 4,435 | 4,450 | 4,410 | 4,430 | 16,100 | 738.33 |
| 2017-04-20 | 4,475 | 4,480 | 4,410 | 4,410 | 14,500 | 735 |
| 2017-04-19 | 4,355 | 4,525 | 4,355 | 4,495 | 23,900 | 749.17 |
| 2017-04-18 | 4,465 | 4,465 | 4,390 | 4,395 | 8,900 | 732.50 |
| 2017-04-17 | 4,345 | 4,425 | 4,345 | 4,415 | 11,600 | 735.83 |
| 2017-04-14 | 4,325 | 4,340 | 4,290 | 4,320 | 16,900 | 720 |
| 2017-04-13 | 4,325 | 4,345 | 4,295 | 4,325 | 16,500 | 720.83 |
| 2017-04-12 | 4,375 | 4,375 | 4,325 | 4,340 | 17,000 | 723.33 |
| 2017-04-11 | 4,360 | 4,395 | 4,360 | 4,375 | 9,300 | 729.17 |
| 2017-04-10 | 4,415 | 4,455 | 4,370 | 4,375 | 16,900 | 729.17 |
| 2017-04-07 | 4,440 | 4,480 | 4,415 | 4,440 | 18,500 | 740 |
| 2017-04-06 | 4,495 | 4,505 | 4,435 | 4,435 | 21,000 | 739.17 |
| 2017-04-05 | 4,510 | 4,570 | 4,510 | 4,525 | 11,100 | 754.17 |
| 2017-04-04 | 4,540 | 4,560 | 4,510 | 4,520 | 13,000 | 753.33 |
| 2017-04-03 | 4,485 | 4,585 | 4,470 | 4,565 | 19,800 | 760.83 |
| 2017-03-31 | 4,570 | 4,575 | 4,470 | 4,470 | 28,600 | 745 |
| 2017-03-30 | 4,665 | 4,665 | 4,570 | 4,580 | 18,700 | 763.33 |
| 2017-03-29 | 4,715 | 4,725 | 4,665 | 4,710 | 20,300 | 785 |
| 2017-03-28 | 4,720 | 4,790 | 4,715 | 4,790 | 41,100 | 798.33 |
| 2017-03-27 | 4,730 | 4,745 | 4,710 | 4,730 | 21,600 | 788.33 |
| 2017-03-24 | 4,755 | 4,775 | 4,730 | 4,730 | 19,400 | 788.33 |
| 2017-03-23 | 4,790 | 4,795 | 4,740 | 4,755 | 18,600 | 792.50 |
| 2017-03-22 | 4,800 | 4,820 | 4,785 | 4,800 | 18,800 | 800 |
| 2017-03-21 | 4,800 | 4,825 | 4,795 | 4,815 | 14,500 | 802.50 |
| 2017-03-17 | 4,740 | 4,800 | 4,735 | 4,800 | 12,900 | 800 |
| 2017-03-16 | 4,755 | 4,775 | 4,720 | 4,745 | 22,600 | 790.83 |
| 2017-03-15 | 4,795 | 4,810 | 4,765 | 4,775 | 12,000 | 795.83 |
| 2017-03-14 | 4,760 | 4,805 | 4,755 | 4,800 | 7,400 | 800 |
| 2017-03-13 | 4,780 | 4,820 | 4,765 | 4,775 | 9,800 | 795.83 |
| 2017-03-10 | 4,720 | 4,805 | 4,720 | 4,790 | 32,000 | 798.33 |
| 2017-03-09 | 4,735 | 4,785 | 4,725 | 4,730 | 16,900 | 788.33 |
| 2017-03-08 | 4,770 | 4,770 | 4,705 | 4,720 | 21,400 | 786.67 |
| 2017-03-07 | 4,780 | 4,790 | 4,775 | 4,780 | 4,800 | 796.67 |
| 2017-03-06 | 4,760 | 4,800 | 4,730 | 4,780 | 16,700 | 796.67 |
| 2017-03-03 | 4,785 | 4,795 | 4,755 | 4,770 | 6,000 | 795 |
| 2017-03-02 | 4,805 | 4,805 | 4,740 | 4,785 | 15,300 | 797.50 |
| 2017-03-01 | 4,750 | 4,765 | 4,725 | 4,750 | 16,400 | 791.67 |
| 2017-02-28 | 4,800 | 4,800 | 4,745 | 4,750 | 18,300 | 791.67 |
| 2017-02-27 | 4,765 | 4,785 | 4,760 | 4,780 | 13,300 | 796.67 |
| 2017-02-24 | 4,795 | 4,825 | 4,755 | 4,770 | 17,100 | 795 |
| 2017-02-23 | 4,835 | 4,840 | 4,800 | 4,805 | 7,700 | 800.83 |
| 2017-02-22 | 4,830 | 4,830 | 4,760 | 4,800 | 22,200 | 800 |
| 2017-02-21 | 4,855 | 4,860 | 4,815 | 4,830 | 14,200 | 805 |
| 2017-02-20 | 4,820 | 4,895 | 4,815 | 4,885 | 10,900 | 814.17 |
| 2017-02-17 | 4,825 | 4,895 | 4,825 | 4,865 | 19,300 | 810.83 |
| 2017-02-16 | 4,840 | 4,885 | 4,810 | 4,860 | 18,400 | 810 |
| 2017-02-15 | 4,875 | 4,885 | 4,845 | 4,850 | 11,800 | 808.33 |
| 2017-02-14 | 4,870 | 4,895 | 4,820 | 4,820 | 25,400 | 803.33 |
| 2017-02-13 | 4,910 | 4,930 | 4,865 | 4,870 | 18,000 | 811.67 |
| 2017-02-10 | 4,880 | 4,900 | 4,815 | 4,890 | 25,000 | 815 |
| 2017-02-09 | 4,840 | 4,850 | 4,780 | 4,835 | 29,900 | 805.83 |
| 2017-02-08 | 4,765 | 4,800 | 4,730 | 4,780 | 8,700 | 796.67 |
| 2017-02-07 | 4,800 | 4,810 | 4,760 | 4,760 | 14,700 | 793.33 |
| 2017-02-06 | 4,830 | 4,860 | 4,815 | 4,840 | 13,300 | 806.67 |
| 2017-02-03 | 4,780 | 4,845 | 4,780 | 4,830 | 14,700 | 805 |
| 2017-02-02 | 4,850 | 4,855 | 4,755 | 4,775 | 21,900 | 795.83 |
| 2017-02-01 | 4,725 | 4,875 | 4,725 | 4,845 | 33,500 | 807.50 |
| 2017-01-31 | 4,705 | 4,795 | 4,705 | 4,760 | 12,400 | 793.33 |
| 2017-01-30 | 4,795 | 4,795 | 4,730 | 4,755 | 17,100 | 792.50 |
| 2017-01-27 | 4,750 | 4,800 | 4,720 | 4,795 | 16,400 | 799.17 |
| 2017-01-26 | 4,705 | 4,740 | 4,655 | 4,725 | 16,400 | 787.50 |
| 2017-01-25 | 4,680 | 4,690 | 4,625 | 4,650 | 19,800 | 775 |
| 2017-01-24 | 4,630 | 4,655 | 4,605 | 4,640 | 15,800 | 773.33 |
| 2017-01-23 | 4,735 | 4,755 | 4,650 | 4,670 | 21,700 | 778.33 |
| 2017-01-20 | 4,745 | 4,815 | 4,700 | 4,800 | 20,600 | 800 |
| 2017-01-19 | 4,715 | 4,755 | 4,645 | 4,735 | 20,000 | 789.17 |
| 2017-01-18 | 4,610 | 4,660 | 4,560 | 4,645 | 18,800 | 774.17 |
| 2017-01-17 | 4,705 | 4,705 | 4,615 | 4,630 | 19,600 | 771.67 |
| 2017-01-16 | 4,750 | 4,760 | 4,695 | 4,720 | 8,200 | 786.67 |
| 2017-01-13 | 4,720 | 4,750 | 4,695 | 4,720 | 17,000 | 786.67 |
| 2017-01-12 | 4,765 | 4,765 | 4,705 | 4,745 | 12,600 | 790.83 |
| 2017-01-11 | 4,855 | 4,855 | 4,745 | 4,765 | 23,800 | 794.17 |
| 2017-01-10 | 4,890 | 4,890 | 4,795 | 4,830 | 19,800 | 805 |
| 2017-01-06 | 4,855 | 4,910 | 4,845 | 4,875 | 17,800 | 812.50 |
| 2017-01-05 | 4,885 | 4,890 | 4,840 | 4,885 | 14,000 | 814.17 |
| 2017-01-04 | 4,810 | 4,910 | 4,800 | 4,905 | 22,400 | 817.50 |
分割・併合履歴 ： [2025-03-28]1株→3株 [2021-03-30]1株→2株 [2015-09-28]1株→0.1株 [1985-03-27]1株→1.14株