8365 (株)富山銀行 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 | 4,290 | 4,355 | 4,280 | 4,305 | 2,100 | 4,305 |
| 2017-12-28 | 4,295 | 4,305 | 4,250 | 4,290 | 2,100 | 4,290 |
| 2017-12-27 | 4,275 | 4,300 | 4,245 | 4,250 | 2,000 | 4,250 |
| 2017-12-26 | 4,225 | 4,270 | 4,225 | 4,255 | 2,400 | 4,255 |
| 2017-12-25 | 4,215 | 4,255 | 4,200 | 4,205 | 2,800 | 4,205 |
| 2017-12-22 | 4,330 | 4,375 | 4,150 | 4,215 | 7,300 | 4,215 |
| 2017-12-21 | 4,405 | 4,420 | 4,345 | 4,345 | 3,700 | 4,345 |
| 2017-12-20 | 4,305 | 4,390 | 4,305 | 4,390 | 5,000 | 4,390 |
| 2017-12-19 | 4,300 | 4,345 | 4,300 | 4,300 | 2,500 | 4,300 |
| 2017-12-18 | 4,305 | 4,345 | 4,300 | 4,335 | 1,600 | 4,335 |
| 2017-12-15 | 4,340 | 4,340 | 4,255 | 4,290 | 3,500 | 4,290 |
| 2017-12-14 | 4,450 | 4,470 | 4,350 | 4,350 | 6,600 | 4,350 |
| 2017-12-13 | 4,450 | 4,545 | 4,420 | 4,480 | 13,300 | 4,480 |
| 2017-12-12 | 4,240 | 4,435 | 4,240 | 4,410 | 6,100 | 4,410 |
| 2017-12-11 | 4,140 | 4,255 | 4,120 | 4,240 | 3,700 | 4,240 |
| 2017-12-08 | 4,100 | 4,140 | 4,085 | 4,090 | 7,500 | 4,090 |
| 2017-12-07 | 4,215 | 4,215 | 4,170 | 4,170 | 1,900 | 4,170 |
| 2017-12-06 | 4,220 | 4,265 | 4,165 | 4,165 | 3,500 | 4,165 |
| 2017-12-05 | 4,235 | 4,290 | 4,230 | 4,230 | 3,100 | 4,230 |
| 2017-12-04 | 4,245 | 4,310 | 4,215 | 4,235 | 3,900 | 4,235 |
| 2017-12-01 | 4,250 | 4,275 | 4,240 | 4,250 | 3,100 | 4,250 |
| 2017-11-30 | 4,250 | 4,280 | 4,250 | 4,255 | 4,100 | 4,255 |
| 2017-11-29 | 4,240 | 4,260 | 4,190 | 4,255 | 3,700 | 4,255 |
| 2017-11-28 | 4,215 | 4,255 | 4,215 | 4,240 | 2,200 | 4,240 |
| 2017-11-27 | 4,165 | 4,270 | 4,165 | 4,260 | 4,500 | 4,260 |
| 2017-11-24 | 4,190 | 4,235 | 4,160 | 4,165 | 2,000 | 4,165 |
| 2017-11-22 | 4,275 | 4,275 | 4,195 | 4,195 | 4,700 | 4,195 |
| 2017-11-21 | 4,265 | 4,285 | 4,245 | 4,275 | 2,300 | 4,275 |
| 2017-11-20 | 4,215 | 4,280 | 4,215 | 4,265 | 2,300 | 4,265 |
| 2017-11-17 | 4,275 | 4,295 | 4,200 | 4,210 | 6,000 | 4,210 |
| 2017-11-16 | 4,265 | 4,285 | 4,210 | 4,220 | 3,000 | 4,220 |
| 2017-11-15 | 4,310 | 4,310 | 4,220 | 4,220 | 6,200 | 4,220 |
| 2017-11-13 | 4,275 | 4,400 | 4,245 | 4,380 | 5,700 | 4,380 |
| 2017-11-10 | 4,275 | 4,355 | 4,275 | 4,330 | 3,500 | 4,330 |
| 2017-11-09 | 4,400 | 4,450 | 4,310 | 4,335 | 3,700 | 4,335 |
| 2017-11-08 | 4,355 | 4,400 | 4,325 | 4,330 | 5,800 | 4,330 |
| 2017-11-07 | 4,375 | 4,445 | 4,365 | 4,390 | 3,400 | 4,390 |
| 2017-11-06 | 4,490 | 4,565 | 4,365 | 4,375 | 7,000 | 4,375 |
| 2017-11-02 | 4,440 | 4,560 | 4,425 | 4,515 | 3,200 | 4,515 |
| 2017-11-01 | 4,585 | 4,585 | 4,435 | 4,460 | 5,000 | 4,460 |
| 2017-10-31 | 4,560 | 4,605 | 4,510 | 4,595 | 4,200 | 4,595 |
| 2017-10-30 | 4,530 | 4,545 | 4,410 | 4,545 | 10,400 | 4,545 |
| 2017-10-27 | 4,575 | 4,600 | 4,530 | 4,530 | 5,700 | 4,530 |
| 2017-10-26 | 4,575 | 4,605 | 4,535 | 4,555 | 3,300 | 4,555 |
| 2017-10-25 | 4,425 | 4,600 | 4,425 | 4,530 | 7,500 | 4,530 |
| 2017-10-24 | 4,365 | 4,475 | 4,360 | 4,475 | 5,200 | 4,475 |
| 2017-10-23 | 4,345 | 4,370 | 4,255 | 4,360 | 6,200 | 4,360 |
| 2017-10-20 | 4,290 | 4,350 | 4,265 | 4,275 | 8,100 | 4,275 |
| 2017-10-19 | 4,280 | 4,300 | 4,265 | 4,300 | 1,800 | 4,300 |
| 2017-10-18 | 4,295 | 4,295 | 4,275 | 4,295 | 2,400 | 4,295 |
| 2017-10-17 | 4,265 | 4,300 | 4,255 | 4,300 | 3,600 | 4,300 |
| 2017-10-16 | 4,175 | 4,295 | 4,160 | 4,295 | 6,500 | 4,295 |
| 2017-10-13 | 4,190 | 4,190 | 4,115 | 4,180 | 2,000 | 4,180 |
| 2017-10-12 | 4,190 | 4,190 | 4,160 | 4,170 | 1,200 | 4,170 |
| 2017-10-11 | 4,195 | 4,200 | 4,140 | 4,185 | 2,600 | 4,185 |
| 2017-10-10 | 4,150 | 4,200 | 4,130 | 4,195 | 5,200 | 4,195 |
| 2017-10-06 | 4,100 | 4,140 | 4,065 | 4,140 | 2,400 | 4,140 |
| 2017-10-05 | 4,085 | 4,100 | 4,055 | 4,055 | 2,700 | 4,055 |
| 2017-10-04 | 4,035 | 4,080 | 4,025 | 4,080 | 2,500 | 4,080 |
| 2017-10-03 | 4,060 | 4,080 | 4,040 | 4,070 | 1,800 | 4,070 |
| 2017-10-02 | 4,090 | 4,090 | 4,050 | 4,060 | 2,100 | 4,060 |
| 2017-09-29 | 3,990 | 4,080 | 3,990 | 4,055 | 2,600 | 4,055 |
| 2017-09-28 | 3,955 | 4,040 | 3,950 | 4,040 | 3,400 | 4,040 |
| 2017-09-27 | 4,020 | 4,020 | 3,960 | 3,960 | 800 | 3,960 |
| 2017-09-26 | 3,915 | 4,025 | 3,915 | 4,025 | 7,900 | 4,025 |
| 2017-09-25 | 3,955 | 4,000 | 3,900 | 3,950 | 3,000 | 3,950 |
| 2017-09-22 | 3,885 | 3,960 | 3,885 | 3,955 | 2,800 | 3,955 |
| 2017-09-21 | 3,940 | 3,995 | 3,900 | 3,915 | 2,500 | 3,915 |
| 2017-09-20 | 3,950 | 3,995 | 3,875 | 3,940 | 4,100 | 3,940 |
| 2017-09-19 | 3,805 | 3,920 | 3,805 | 3,910 | 5,200 | 3,910 |
| 2017-09-15 | 3,760 | 3,820 | 3,760 | 3,790 | 3,100 | 3,790 |
| 2017-09-14 | 3,780 | 3,780 | 3,740 | 3,755 | 4,400 | 3,755 |
| 2017-09-13 | 3,795 | 3,820 | 3,750 | 3,750 | 4,600 | 3,750 |
| 2017-09-12 | 3,845 | 3,870 | 3,775 | 3,775 | 5,900 | 3,775 |
| 2017-09-11 | 3,855 | 3,870 | 3,790 | 3,840 | 10,900 | 3,840 |
| 2017-09-08 | 3,925 | 3,925 | 3,830 | 3,835 | 8,400 | 3,835 |
| 2017-09-07 | 3,935 | 3,965 | 3,925 | 3,965 | 2,000 | 3,965 |
| 2017-09-06 | 3,960 | 3,960 | 3,925 | 3,945 | 2,200 | 3,945 |
| 2017-09-05 | 3,985 | 4,010 | 3,960 | 3,960 | 3,200 | 3,960 |
| 2017-09-04 | 4,070 | 4,070 | 3,970 | 3,970 | 3,200 | 3,970 |
| 2017-09-01 | 4,060 | 4,090 | 4,030 | 4,075 | 3,100 | 4,075 |
| 2017-08-31 | 4,135 | 4,145 | 4,025 | 4,030 | 4,600 | 4,030 |
| 2017-08-30 | 4,070 | 4,120 | 4,000 | 4,120 | 2,900 | 4,120 |
| 2017-08-29 | 4,060 | 4,060 | 3,990 | 4,005 | 2,600 | 4,005 |
| 2017-08-28 | 4,140 | 4,140 | 3,930 | 4,050 | 3,800 | 4,050 |
| 2017-08-25 | 4,150 | 4,150 | 4,115 | 4,140 | 1,300 | 4,140 |
| 2017-08-24 | 4,235 | 4,235 | 4,140 | 4,140 | 2,100 | 4,140 |
| 2017-08-23 | 4,210 | 4,220 | 4,165 | 4,205 | 1,800 | 4,205 |
| 2017-08-22 | 4,185 | 4,190 | 4,165 | 4,170 | 1,800 | 4,170 |
| 2017-08-21 | 4,220 | 4,260 | 4,170 | 4,170 | 1,700 | 4,170 |
| 2017-08-18 | 4,215 | 4,220 | 4,170 | 4,170 | 3,000 | 4,170 |
| 2017-08-17 | 4,240 | 4,240 | 4,165 | 4,170 | 2,700 | 4,170 |
| 2017-08-16 | 4,220 | 4,235 | 4,185 | 4,205 | 3,900 | 4,205 |
| 2017-08-15 | 4,285 | 4,285 | 4,245 | 4,245 | 300 | 4,245 |
| 2017-08-14 | 4,290 | 4,290 | 4,210 | 4,215 | 900 | 4,215 |
| 2017-08-10 | 4,235 | 4,280 | 4,235 | 4,280 | 1,500 | 4,280 |
| 2017-08-09 | 4,210 | 4,235 | 4,175 | 4,205 | 1,300 | 4,205 |
| 2017-08-08 | 4,300 | 4,300 | 4,200 | 4,240 | 2,000 | 4,240 |
| 2017-08-07 | 4,250 | 4,310 | 4,250 | 4,300 | 2,500 | 4,300 |
| 2017-08-04 | 4,130 | 4,140 | 4,125 | 4,140 | 500 | 4,140 |
| 2017-08-03 | 4,150 | 4,195 | 4,090 | 4,110 | 1,700 | 4,110 |
| 2017-08-02 | 4,285 | 4,285 | 4,160 | 4,190 | 1,700 | 4,190 |
| 2017-08-01 | 4,130 | 4,265 | 4,130 | 4,240 | 2,700 | 4,240 |
| 2017-07-31 | 4,130 | 4,150 | 4,085 | 4,115 | 1,300 | 4,115 |
| 2017-07-28 | 4,115 | 4,150 | 4,085 | 4,110 | 1,600 | 4,110 |
| 2017-07-27 | 4,150 | 4,150 | 4,115 | 4,115 | 1,600 | 4,115 |
| 2017-07-26 | 4,185 | 4,235 | 4,095 | 4,170 | 3,500 | 4,170 |
| 2017-07-25 | 4,130 | 4,130 | 4,110 | 4,115 | 800 | 4,115 |
| 2017-07-24 | 4,085 | 4,185 | 4,085 | 4,165 | 3,100 | 4,165 |
| 2017-07-21 | 4,080 | 4,120 | 4,070 | 4,080 | 2,400 | 4,080 |
| 2017-07-20 | 4,115 | 4,160 | 4,100 | 4,120 | 2,900 | 4,120 |
| 2017-07-19 | 4,130 | 4,135 | 4,110 | 4,115 | 2,400 | 4,115 |
| 2017-07-18 | 4,115 | 4,170 | 4,105 | 4,170 | 2,100 | 4,170 |
| 2017-07-14 | 4,130 | 4,200 | 4,105 | 4,130 | 2,700 | 4,130 |
| 2017-07-13 | 4,170 | 4,170 | 4,125 | 4,130 | 1,600 | 4,130 |
| 2017-07-12 | 4,210 | 4,210 | 4,140 | 4,160 | 2,600 | 4,160 |
| 2017-07-11 | 4,185 | 4,205 | 4,185 | 4,190 | 1,200 | 4,190 |
| 2017-07-10 | 4,205 | 4,220 | 4,185 | 4,185 | 1,200 | 4,185 |
| 2017-07-07 | 4,220 | 4,260 | 4,175 | 4,180 | 3,800 | 4,180 |
| 2017-07-06 | 4,270 | 4,405 | 4,270 | 4,280 | 2,400 | 4,280 |
| 2017-07-05 | 4,235 | 4,285 | 4,220 | 4,270 | 1,700 | 4,270 |
| 2017-07-04 | 4,230 | 4,285 | 4,230 | 4,275 | 2,100 | 4,275 |
| 2017-07-03 | 4,230 | 4,240 | 4,165 | 4,190 | 1,800 | 4,190 |
| 2017-06-30 | 4,230 | 4,230 | 4,175 | 4,195 | 900 | 4,195 |
| 2017-06-29 | 4,280 | 4,280 | 4,195 | 4,230 | 3,000 | 4,230 |
| 2017-06-28 | 4,190 | 4,245 | 4,190 | 4,235 | 2,500 | 4,235 |
| 2017-06-27 | 4,200 | 4,215 | 4,200 | 4,215 | 700 | 4,215 |
| 2017-06-26 | 4,195 | 4,260 | 4,185 | 4,195 | 1,200 | 4,195 |
| 2017-06-23 | 4,235 | 4,245 | 4,210 | 4,215 | 1,400 | 4,215 |
| 2017-06-22 | 4,265 | 4,280 | 4,225 | 4,265 | 1,900 | 4,265 |
| 2017-06-21 | 4,280 | 4,300 | 4,225 | 4,225 | 2,200 | 4,225 |
| 2017-06-20 | 4,220 | 4,290 | 4,215 | 4,280 | 3,700 | 4,280 |
| 2017-06-19 | 4,245 | 4,265 | 4,205 | 4,210 | 2,700 | 4,210 |
| 2017-06-16 | 4,280 | 4,350 | 4,275 | 4,275 | 1,900 | 4,275 |
| 2017-06-15 | 4,310 | 4,340 | 4,275 | 4,275 | 1,600 | 4,275 |
| 2017-06-14 | 4,375 | 4,375 | 4,330 | 4,330 | 900 | 4,330 |
| 2017-06-13 | 4,320 | 4,370 | 4,320 | 4,335 | 1,300 | 4,335 |
| 2017-06-12 | 4,380 | 4,395 | 4,325 | 4,330 | 6,600 | 4,330 |
| 2017-06-09 | 4,435 | 4,490 | 4,320 | 4,445 | 7,300 | 4,445 |
| 2017-06-08 | 4,450 | 4,485 | 4,405 | 4,465 | 1,800 | 4,465 |
| 2017-06-07 | 4,445 | 4,475 | 4,445 | 4,450 | 1,800 | 4,450 |
| 2017-06-06 | 4,445 | 4,455 | 4,400 | 4,425 | 3,100 | 4,425 |
| 2017-06-05 | 4,415 | 4,465 | 4,380 | 4,415 | 1,900 | 4,415 |
| 2017-06-02 | 4,390 | 4,505 | 4,390 | 4,475 | 5,600 | 4,475 |
| 2017-06-01 | 4,260 | 4,400 | 4,260 | 4,320 | 4,400 | 4,320 |
| 2017-05-31 | 4,355 | 4,395 | 4,260 | 4,260 | 4,800 | 4,260 |
| 2017-05-30 | 4,445 | 4,445 | 4,340 | 4,355 | 4,400 | 4,355 |
| 2017-05-29 | 4,380 | 4,500 | 4,380 | 4,490 | 2,500 | 4,490 |
| 2017-05-26 | 4,420 | 4,460 | 4,420 | 4,430 | 1,500 | 4,430 |
| 2017-05-25 | 4,470 | 4,470 | 4,420 | 4,420 | 2,600 | 4,420 |
| 2017-05-24 | 4,425 | 4,525 | 4,425 | 4,470 | 3,600 | 4,470 |
| 2017-05-23 | 4,435 | 4,490 | 4,385 | 4,425 | 5,200 | 4,425 |
| 2017-05-22 | 4,455 | 4,495 | 4,380 | 4,410 | 3,200 | 4,410 |
| 2017-05-19 | 4,550 | 4,550 | 4,455 | 4,455 | 5,600 | 4,455 |
| 2017-05-18 | 4,585 | 4,640 | 4,525 | 4,590 | 3,200 | 4,590 |
| 2017-05-17 | 4,605 | 4,650 | 4,595 | 4,605 | 3,800 | 4,605 |
| 2017-05-16 | 4,540 | 4,685 | 4,540 | 4,615 | 4,400 | 4,615 |
| 2017-05-15 | 4,420 | 4,525 | 4,420 | 4,480 | 8,200 | 4,480 |
| 2017-05-12 | 4,590 | 4,590 | 4,460 | 4,550 | 2,900 | 4,550 |
| 2017-05-11 | 4,520 | 4,540 | 4,505 | 4,520 | 2,300 | 4,520 |
| 2017-05-10 | 4,595 | 4,595 | 4,520 | 4,555 | 5,100 | 4,555 |
| 2017-05-09 | 4,500 | 4,670 | 4,500 | 4,600 | 5,000 | 4,600 |
| 2017-05-08 | 4,385 | 4,545 | 4,385 | 4,535 | 8,000 | 4,535 |
| 2017-05-02 | 4,285 | 4,420 | 4,285 | 4,405 | 10,600 | 4,405 |
| 2017-05-01 | 4,215 | 4,275 | 4,200 | 4,275 | 5,600 | 4,275 |
| 2017-04-28 | 4,240 | 4,245 | 4,205 | 4,235 | 4,800 | 4,235 |
| 2017-04-27 | 4,200 | 4,230 | 4,195 | 4,230 | 3,400 | 4,230 |
| 2017-04-26 | 4,180 | 4,225 | 4,180 | 4,185 | 5,500 | 4,185 |
| 2017-04-25 | 4,195 | 4,225 | 4,180 | 4,180 | 4,700 | 4,180 |
| 2017-04-24 | 4,190 | 4,195 | 4,175 | 4,175 | 2,500 | 4,175 |
| 2017-04-21 | 4,165 | 4,175 | 4,145 | 4,160 | 2,100 | 4,160 |
| 2017-04-20 | 4,135 | 4,180 | 4,135 | 4,165 | 3,200 | 4,165 |
| 2017-04-19 | 4,155 | 4,175 | 4,125 | 4,130 | 2,900 | 4,130 |
| 2017-04-18 | 4,155 | 4,190 | 4,140 | 4,155 | 3,600 | 4,155 |
| 2017-04-17 | 4,145 | 4,160 | 4,115 | 4,115 | 2,100 | 4,115 |
| 2017-04-14 | 4,125 | 4,140 | 4,110 | 4,130 | 1,900 | 4,130 |
| 2017-04-13 | 4,105 | 4,155 | 4,105 | 4,155 | 2,500 | 4,155 |
| 2017-04-12 | 4,160 | 4,160 | 4,120 | 4,140 | 2,600 | 4,140 |
| 2017-04-11 | 4,160 | 4,190 | 4,155 | 4,155 | 1,800 | 4,155 |
| 2017-04-10 | 4,190 | 4,195 | 4,160 | 4,160 | 2,100 | 4,160 |
| 2017-04-07 | 4,135 | 4,195 | 4,115 | 4,160 | 2,000 | 4,160 |
| 2017-04-06 | 4,145 | 4,155 | 4,105 | 4,110 | 3,200 | 4,110 |
| 2017-04-05 | 4,180 | 4,215 | 4,135 | 4,145 | 3,500 | 4,145 |
| 2017-04-04 | 4,180 | 4,215 | 4,145 | 4,190 | 3,600 | 4,190 |
| 2017-04-03 | 4,155 | 4,190 | 4,120 | 4,155 | 4,200 | 4,155 |
| 2017-03-31 | 4,180 | 4,215 | 4,120 | 4,120 | 4,700 | 4,120 |
| 2017-03-30 | 4,170 | 4,185 | 4,140 | 4,155 | 2,500 | 4,155 |
| 2017-03-29 | 4,180 | 4,180 | 4,065 | 4,170 | 4,100 | 4,170 |
| 2017-03-28 | 4,120 | 4,190 | 4,115 | 4,190 | 6,900 | 4,190 |
| 2017-03-27 | 4,140 | 4,175 | 4,035 | 4,075 | 6,000 | 4,075 |
| 2017-03-24 | 4,125 | 4,170 | 4,125 | 4,140 | 2,700 | 4,140 |
| 2017-03-23 | 4,170 | 4,210 | 4,085 | 4,125 | 6,500 | 4,125 |
| 2017-03-22 | 4,170 | 4,200 | 4,150 | 4,160 | 5,600 | 4,160 |
| 2017-03-21 | 4,180 | 4,240 | 4,180 | 4,240 | 2,900 | 4,240 |
| 2017-03-17 | 4,200 | 4,200 | 4,150 | 4,150 | 4,400 | 4,150 |
| 2017-03-16 | 4,150 | 4,210 | 4,150 | 4,200 | 4,900 | 4,200 |
| 2017-03-15 | 4,180 | 4,205 | 4,175 | 4,175 | 2,900 | 4,175 |
| 2017-03-14 | 4,200 | 4,210 | 4,180 | 4,210 | 1,500 | 4,210 |
| 2017-03-13 | 4,165 | 4,205 | 4,165 | 4,200 | 1,900 | 4,200 |
| 2017-03-10 | 4,160 | 4,220 | 4,160 | 4,200 | 8,700 | 4,200 |
| 2017-03-09 | 4,165 | 4,190 | 4,155 | 4,160 | 2,100 | 4,160 |
| 2017-03-08 | 4,145 | 4,165 | 4,145 | 4,165 | 1,600 | 4,165 |
| 2017-03-07 | 4,150 | 4,165 | 4,140 | 4,145 | 1,500 | 4,145 |
| 2017-03-06 | 4,190 | 4,200 | 4,170 | 4,170 | 2,400 | 4,170 |
| 2017-03-03 | 4,155 | 4,190 | 4,155 | 4,170 | 4,000 | 4,170 |
| 2017-03-02 | 4,195 | 4,195 | 4,160 | 4,180 | 3,500 | 4,180 |
| 2017-03-01 | 4,180 | 4,195 | 4,170 | 4,170 | 2,200 | 4,170 |
| 2017-02-28 | 4,180 | 4,180 | 4,170 | 4,180 | 5,400 | 4,180 |
| 2017-02-27 | 4,150 | 4,160 | 4,115 | 4,145 | 3,800 | 4,145 |
| 2017-02-24 | 4,145 | 4,175 | 4,145 | 4,175 | 900 | 4,175 |
| 2017-02-23 | 4,155 | 4,160 | 4,145 | 4,150 | 1,700 | 4,150 |
| 2017-02-22 | 4,200 | 4,200 | 4,155 | 4,185 | 1,200 | 4,185 |
| 2017-02-21 | 4,165 | 4,205 | 4,145 | 4,165 | 2,700 | 4,165 |
| 2017-02-20 | 4,150 | 4,180 | 4,140 | 4,180 | 2,500 | 4,180 |
| 2017-02-17 | 4,195 | 4,195 | 4,150 | 4,150 | 1,300 | 4,150 |
| 2017-02-16 | 4,150 | 4,205 | 4,150 | 4,170 | 1,800 | 4,170 |
| 2017-02-15 | 4,190 | 4,205 | 4,120 | 4,150 | 5,100 | 4,150 |
| 2017-02-14 | 4,225 | 4,225 | 4,155 | 4,180 | 2,400 | 4,180 |
| 2017-02-13 | 4,250 | 4,250 | 4,180 | 4,190 | 2,700 | 4,190 |
| 2017-02-10 | 4,215 | 4,260 | 4,200 | 4,245 | 4,300 | 4,245 |
| 2017-02-09 | 4,195 | 4,205 | 4,155 | 4,170 | 3,800 | 4,170 |
| 2017-02-08 | 4,210 | 4,235 | 4,180 | 4,195 | 1,600 | 4,195 |
| 2017-02-07 | 4,215 | 4,270 | 4,175 | 4,210 | 4,300 | 4,210 |
| 2017-02-06 | 4,160 | 4,215 | 4,135 | 4,215 | 3,500 | 4,215 |
| 2017-02-03 | 4,050 | 4,185 | 4,050 | 4,145 | 3,600 | 4,145 |
| 2017-02-02 | 4,105 | 4,155 | 4,050 | 4,050 | 4,000 | 4,050 |
| 2017-02-01 | 4,085 | 4,100 | 4,065 | 4,085 | 3,200 | 4,085 |
| 2017-01-31 | 4,160 | 4,160 | 4,070 | 4,120 | 3,300 | 4,120 |
| 2017-01-30 | 4,185 | 4,185 | 4,175 | 4,180 | 2,100 | 4,180 |
| 2017-01-27 | 4,210 | 4,215 | 4,155 | 4,185 | 2,900 | 4,185 |
| 2017-01-26 | 4,200 | 4,200 | 4,165 | 4,185 | 1,500 | 4,185 |
| 2017-01-25 | 4,185 | 4,185 | 4,115 | 4,140 | 2,100 | 4,140 |
| 2017-01-24 | 4,165 | 4,165 | 4,110 | 4,115 | 3,000 | 4,115 |
| 2017-01-23 | 4,205 | 4,205 | 4,140 | 4,160 | 2,100 | 4,160 |
| 2017-01-20 | 4,170 | 4,265 | 4,170 | 4,260 | 2,100 | 4,260 |
| 2017-01-19 | 4,225 | 4,250 | 4,155 | 4,170 | 2,700 | 4,170 |
| 2017-01-18 | 4,100 | 4,185 | 4,090 | 4,185 | 4,000 | 4,185 |
| 2017-01-17 | 4,335 | 4,335 | 4,155 | 4,170 | 4,000 | 4,170 |
| 2017-01-16 | 4,335 | 4,360 | 4,265 | 4,295 | 1,700 | 4,295 |
| 2017-01-13 | 4,395 | 4,415 | 4,350 | 4,365 | 4,100 | 4,365 |
| 2017-01-12 | 4,475 | 4,475 | 4,385 | 4,395 | 3,400 | 4,395 |
| 2017-01-11 | 4,490 | 4,495 | 4,460 | 4,485 | 2,200 | 4,485 |
| 2017-01-10 | 4,495 | 4,495 | 4,460 | 4,495 | 5,400 | 4,495 |
| 2017-01-06 | 4,475 | 4,495 | 4,435 | 4,495 | 4,300 | 4,495 |
| 2017-01-05 | 4,500 | 4,500 | 4,355 | 4,500 | 5,300 | 4,500 |
| 2017-01-04 | 4,500 | 4,540 | 4,445 | 4,535 | 6,600 | 4,535 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
