8595 ジャフコ グループ(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 | 6,570 | 6,620 | 6,530 | 6,530 | 95,200 | 2,176.67 |
| 2017-12-28 | 6,550 | 6,600 | 6,530 | 6,550 | 102,600 | 2,183.33 |
| 2017-12-27 | 6,540 | 6,620 | 6,530 | 6,580 | 55,300 | 2,193.33 |
| 2017-12-26 | 6,530 | 6,570 | 6,480 | 6,550 | 95,000 | 2,183.33 |
| 2017-12-25 | 6,650 | 6,650 | 6,550 | 6,560 | 90,300 | 2,186.67 |
| 2017-12-22 | 6,660 | 6,710 | 6,630 | 6,650 | 141,800 | 2,216.67 |
| 2017-12-21 | 6,580 | 6,640 | 6,550 | 6,620 | 137,500 | 2,206.67 |
| 2017-12-20 | 6,750 | 6,750 | 6,590 | 6,620 | 269,300 | 2,206.67 |
| 2017-12-19 | 6,630 | 6,810 | 6,620 | 6,780 | 237,300 | 2,260 |
| 2017-12-18 | 6,720 | 6,760 | 6,660 | 6,690 | 157,000 | 2,230 |
| 2017-12-15 | 6,550 | 6,650 | 6,440 | 6,620 | 237,300 | 2,206.67 |
| 2017-12-14 | 6,440 | 6,640 | 6,380 | 6,560 | 309,400 | 2,186.67 |
| 2017-12-13 | 6,470 | 6,510 | 6,410 | 6,450 | 284,800 | 2,150 |
| 2017-12-12 | 6,260 | 6,480 | 6,240 | 6,470 | 411,900 | 2,156.67 |
| 2017-12-11 | 6,170 | 6,260 | 6,130 | 6,220 | 270,400 | 2,073.33 |
| 2017-12-08 | 5,850 | 6,170 | 5,820 | 6,170 | 645,100 | 2,056.67 |
| 2017-12-07 | 5,700 | 5,790 | 5,690 | 5,760 | 187,500 | 1,920 |
| 2017-12-06 | 5,730 | 5,750 | 5,610 | 5,640 | 220,600 | 1,880 |
| 2017-12-05 | 5,760 | 5,840 | 5,720 | 5,820 | 131,800 | 1,940 |
| 2017-12-04 | 5,950 | 5,960 | 5,780 | 5,800 | 227,100 | 1,933.33 |
| 2017-12-01 | 5,920 | 6,000 | 5,870 | 5,930 | 290,300 | 1,976.67 |
| 2017-11-30 | 5,840 | 5,910 | 5,780 | 5,890 | 206,900 | 1,963.33 |
| 2017-11-29 | 5,860 | 5,930 | 5,800 | 5,820 | 195,700 | 1,940 |
| 2017-11-28 | 5,740 | 5,810 | 5,720 | 5,770 | 132,100 | 1,923.33 |
| 2017-11-27 | 5,760 | 5,780 | 5,700 | 5,720 | 125,500 | 1,906.67 |
| 2017-11-24 | 5,840 | 5,840 | 5,720 | 5,750 | 201,200 | 1,916.67 |
| 2017-11-22 | 5,780 | 5,830 | 5,740 | 5,820 | 166,900 | 1,940 |
| 2017-11-21 | 5,680 | 5,750 | 5,670 | 5,720 | 134,600 | 1,906.67 |
| 2017-11-20 | 5,770 | 5,800 | 5,650 | 5,660 | 198,900 | 1,886.67 |
| 2017-11-17 | 5,850 | 5,890 | 5,760 | 5,780 | 228,600 | 1,926.67 |
| 2017-11-16 | 5,600 | 5,810 | 5,580 | 5,760 | 260,300 | 1,920 |
| 2017-11-15 | 5,890 | 6,060 | 5,660 | 5,670 | 372,100 | 1,890 |
| 2017-11-13 | 5,710 | 5,710 | 5,540 | 5,550 | 217,700 | 1,850 |
| 2017-11-10 | 5,660 | 5,760 | 5,640 | 5,720 | 207,300 | 1,906.67 |
| 2017-11-09 | 5,830 | 5,860 | 5,630 | 5,720 | 291,700 | 1,906.67 |
| 2017-11-08 | 5,730 | 5,830 | 5,650 | 5,820 | 255,200 | 1,940 |
| 2017-11-07 | 5,690 | 5,780 | 5,620 | 5,760 | 213,400 | 1,920 |
| 2017-11-06 | 5,730 | 5,790 | 5,680 | 5,710 | 222,700 | 1,903.33 |
| 2017-11-02 | 5,760 | 5,840 | 5,730 | 5,750 | 258,200 | 1,916.67 |
| 2017-11-01 | 5,600 | 5,760 | 5,600 | 5,730 | 362,400 | 1,910 |
| 2017-10-31 | 5,440 | 5,600 | 5,440 | 5,570 | 295,600 | 1,856.67 |
| 2017-10-30 | 5,480 | 5,540 | 5,360 | 5,440 | 780,600 | 1,813.33 |
| 2017-10-27 | 5,490 | 5,570 | 5,470 | 5,520 | 279,700 | 1,840 |
| 2017-10-26 | 5,370 | 5,530 | 5,340 | 5,510 | 503,800 | 1,836.67 |
| 2017-10-25 | 5,620 | 5,640 | 5,350 | 5,390 | 548,800 | 1,796.67 |
| 2017-10-24 | 5,500 | 5,650 | 5,460 | 5,610 | 312,800 | 1,870 |
| 2017-10-23 | 5,660 | 5,710 | 5,420 | 5,610 | 652,000 | 1,870 |
| 2017-10-20 | 5,590 | 5,720 | 5,590 | 5,650 | 237,300 | 1,883.33 |
| 2017-10-19 | 5,660 | 5,740 | 5,610 | 5,640 | 331,300 | 1,880 |
| 2017-10-18 | 5,640 | 5,710 | 5,580 | 5,690 | 298,500 | 1,896.67 |
| 2017-10-17 | 5,550 | 5,630 | 5,530 | 5,580 | 207,600 | 1,860 |
| 2017-10-16 | 5,490 | 5,530 | 5,430 | 5,480 | 222,000 | 1,826.67 |
| 2017-10-13 | 5,400 | 5,510 | 5,330 | 5,490 | 263,400 | 1,830 |
| 2017-10-12 | 5,510 | 5,520 | 5,460 | 5,490 | 164,500 | 1,830 |
| 2017-10-11 | 5,530 | 5,560 | 5,470 | 5,480 | 207,400 | 1,826.67 |
| 2017-10-10 | 5,480 | 5,600 | 5,460 | 5,590 | 273,800 | 1,863.33 |
| 2017-10-06 | 5,510 | 5,560 | 5,460 | 5,490 | 143,300 | 1,830 |
| 2017-10-05 | 5,600 | 5,640 | 5,470 | 5,480 | 199,200 | 1,826.67 |
| 2017-10-04 | 5,590 | 5,630 | 5,520 | 5,550 | 326,300 | 1,850 |
| 2017-10-03 | 5,690 | 5,730 | 5,630 | 5,640 | 132,700 | 1,880 |
| 2017-10-02 | 5,750 | 5,750 | 5,680 | 5,720 | 115,200 | 1,906.67 |
| 2017-09-29 | 5,660 | 5,780 | 5,640 | 5,750 | 194,800 | 1,916.67 |
| 2017-09-28 | 5,660 | 5,720 | 5,640 | 5,700 | 275,200 | 1,900 |
| 2017-09-27 | 5,610 | 5,660 | 5,570 | 5,640 | 132,400 | 1,880 |
| 2017-09-26 | 5,580 | 5,640 | 5,530 | 5,600 | 174,000 | 1,866.67 |
| 2017-09-25 | 5,620 | 5,670 | 5,590 | 5,640 | 165,800 | 1,880 |
| 2017-09-22 | 5,620 | 5,710 | 5,560 | 5,630 | 206,600 | 1,876.67 |
| 2017-09-21 | 5,690 | 5,770 | 5,650 | 5,690 | 254,100 | 1,896.67 |
| 2017-09-20 | 5,600 | 5,730 | 5,530 | 5,680 | 367,300 | 1,893.33 |
| 2017-09-19 | 5,480 | 5,520 | 5,430 | 5,490 | 235,100 | 1,830 |
| 2017-09-15 | 5,350 | 5,520 | 5,340 | 5,460 | 340,100 | 1,820 |
| 2017-09-14 | 5,360 | 5,420 | 5,330 | 5,380 | 314,200 | 1,793.33 |
| 2017-09-13 | 5,330 | 5,440 | 5,330 | 5,360 | 449,400 | 1,786.67 |
| 2017-09-12 | 5,190 | 5,270 | 5,150 | 5,240 | 241,200 | 1,746.67 |
| 2017-09-11 | 5,080 | 5,160 | 5,080 | 5,120 | 196,600 | 1,706.67 |
| 2017-09-08 | 5,040 | 5,120 | 5,000 | 5,010 | 303,700 | 1,670 |
| 2017-09-07 | 4,915 | 5,070 | 4,915 | 5,010 | 347,500 | 1,670 |
| 2017-09-06 | 4,720 | 4,895 | 4,660 | 4,875 | 336,600 | 1,625 |
| 2017-09-05 | 5,090 | 5,090 | 4,780 | 4,790 | 345,300 | 1,596.67 |
| 2017-09-04 | 5,040 | 5,100 | 4,995 | 5,090 | 243,700 | 1,696.67 |
| 2017-09-01 | 5,090 | 5,150 | 5,030 | 5,090 | 268,500 | 1,696.67 |
| 2017-08-31 | 5,170 | 5,170 | 5,000 | 5,040 | 404,200 | 1,680 |
| 2017-08-30 | 5,050 | 5,180 | 4,980 | 5,140 | 349,900 | 1,713.33 |
| 2017-08-29 | 5,010 | 5,040 | 4,965 | 4,995 | 173,900 | 1,665 |
| 2017-08-28 | 4,955 | 5,090 | 4,930 | 5,070 | 251,000 | 1,690 |
| 2017-08-25 | 5,000 | 5,020 | 4,930 | 4,935 | 181,600 | 1,645 |
| 2017-08-24 | 5,030 | 5,070 | 4,980 | 4,985 | 244,800 | 1,661.67 |
| 2017-08-23 | 4,990 | 5,060 | 4,975 | 5,030 | 190,800 | 1,676.67 |
| 2017-08-22 | 4,895 | 4,990 | 4,850 | 4,980 | 239,000 | 1,660 |
| 2017-08-21 | 4,970 | 5,020 | 4,895 | 4,895 | 258,300 | 1,631.67 |
| 2017-08-18 | 4,900 | 4,960 | 4,865 | 4,870 | 231,600 | 1,623.33 |
| 2017-08-17 | 4,990 | 5,020 | 4,900 | 4,935 | 238,300 | 1,645 |
| 2017-08-16 | 5,010 | 5,100 | 5,010 | 5,030 | 143,300 | 1,676.67 |
| 2017-08-15 | 5,100 | 5,130 | 5,050 | 5,070 | 211,600 | 1,690 |
| 2017-08-14 | 4,955 | 5,080 | 4,880 | 5,020 | 431,300 | 1,673.33 |
| 2017-08-10 | 5,050 | 5,130 | 4,960 | 5,020 | 286,500 | 1,673.33 |
| 2017-08-09 | 5,120 | 5,160 | 5,010 | 5,070 | 273,500 | 1,690 |
| 2017-08-08 | 5,210 | 5,240 | 5,120 | 5,130 | 185,800 | 1,710 |
| 2017-08-07 | 5,260 | 5,350 | 5,200 | 5,220 | 271,900 | 1,740 |
| 2017-08-04 | 5,070 | 5,280 | 5,060 | 5,230 | 368,900 | 1,743.33 |
| 2017-08-03 | 5,120 | 5,170 | 5,050 | 5,100 | 266,800 | 1,700 |
| 2017-08-02 | 5,210 | 5,340 | 5,100 | 5,140 | 403,200 | 1,713.33 |
| 2017-08-01 | 5,250 | 5,340 | 5,160 | 5,180 | 400,700 | 1,726.67 |
| 2017-07-31 | 5,180 | 5,400 | 5,110 | 5,280 | 917,300 | 1,760 |
| 2017-07-28 | 5,000 | 5,260 | 5,000 | 5,260 | 1,527,700 | 1,753.33 |
| 2017-07-27 | 4,540 | 4,595 | 4,515 | 4,560 | 151,000 | 1,520 |
| 2017-07-26 | 4,590 | 4,655 | 4,530 | 4,530 | 201,600 | 1,510 |
| 2017-07-25 | 4,625 | 4,650 | 4,525 | 4,555 | 189,800 | 1,518.33 |
| 2017-07-24 | 4,750 | 4,765 | 4,585 | 4,615 | 285,300 | 1,538.33 |
| 2017-07-21 | 4,650 | 4,735 | 4,590 | 4,705 | 316,600 | 1,568.33 |
| 2017-07-20 | 4,490 | 4,610 | 4,450 | 4,600 | 208,800 | 1,533.33 |
| 2017-07-19 | 4,575 | 4,575 | 4,520 | 4,520 | 109,600 | 1,506.67 |
| 2017-07-18 | 4,520 | 4,600 | 4,465 | 4,600 | 179,600 | 1,533.33 |
| 2017-07-14 | 4,520 | 4,585 | 4,515 | 4,575 | 89,100 | 1,525 |
| 2017-07-13 | 4,540 | 4,540 | 4,490 | 4,510 | 101,800 | 1,503.33 |
| 2017-07-12 | 4,535 | 4,550 | 4,485 | 4,500 | 139,800 | 1,500 |
| 2017-07-11 | 4,560 | 4,585 | 4,545 | 4,580 | 79,300 | 1,526.67 |
| 2017-07-10 | 4,545 | 4,610 | 4,510 | 4,585 | 177,800 | 1,528.33 |
| 2017-07-07 | 4,465 | 4,495 | 4,395 | 4,465 | 144,800 | 1,488.33 |
| 2017-07-06 | 4,555 | 4,560 | 4,485 | 4,510 | 156,000 | 1,503.33 |
| 2017-07-05 | 4,470 | 4,605 | 4,425 | 4,600 | 212,200 | 1,533.33 |
| 2017-07-04 | 4,550 | 4,565 | 4,480 | 4,505 | 122,700 | 1,501.67 |
| 2017-07-03 | 4,525 | 4,550 | 4,490 | 4,525 | 125,200 | 1,508.33 |
| 2017-06-30 | 4,515 | 4,530 | 4,450 | 4,525 | 225,300 | 1,508.33 |
| 2017-06-29 | 4,450 | 4,590 | 4,415 | 4,585 | 273,300 | 1,528.33 |
| 2017-06-28 | 4,395 | 4,430 | 4,335 | 4,395 | 86,300 | 1,465 |
| 2017-06-27 | 4,450 | 4,460 | 4,400 | 4,415 | 113,200 | 1,471.67 |
| 2017-06-26 | 4,455 | 4,460 | 4,435 | 4,440 | 95,600 | 1,480 |
| 2017-06-23 | 4,460 | 4,485 | 4,435 | 4,450 | 111,900 | 1,483.33 |
| 2017-06-22 | 4,445 | 4,455 | 4,420 | 4,430 | 109,600 | 1,476.67 |
| 2017-06-21 | 4,485 | 4,495 | 4,390 | 4,445 | 154,200 | 1,481.67 |
| 2017-06-20 | 4,500 | 4,570 | 4,485 | 4,545 | 265,600 | 1,515 |
| 2017-06-19 | 4,360 | 4,445 | 4,335 | 4,430 | 164,900 | 1,476.67 |
| 2017-06-16 | 4,330 | 4,355 | 4,300 | 4,345 | 121,400 | 1,448.33 |
| 2017-06-15 | 4,330 | 4,370 | 4,255 | 4,285 | 148,500 | 1,428.33 |
| 2017-06-14 | 4,355 | 4,415 | 4,330 | 4,340 | 161,900 | 1,446.67 |
| 2017-06-13 | 4,260 | 4,300 | 4,245 | 4,280 | 142,800 | 1,426.67 |
| 2017-06-12 | 4,330 | 4,380 | 4,300 | 4,310 | 148,800 | 1,436.67 |
| 2017-06-09 | 4,350 | 4,410 | 4,330 | 4,380 | 131,400 | 1,460 |
| 2017-06-08 | 4,410 | 4,455 | 4,345 | 4,350 | 171,600 | 1,450 |
| 2017-06-07 | 4,385 | 4,440 | 4,380 | 4,430 | 140,700 | 1,476.67 |
| 2017-06-06 | 4,420 | 4,470 | 4,390 | 4,400 | 152,600 | 1,466.67 |
| 2017-06-05 | 4,490 | 4,490 | 4,440 | 4,460 | 162,800 | 1,486.67 |
| 2017-06-02 | 4,365 | 4,510 | 4,345 | 4,505 | 381,700 | 1,501.67 |
| 2017-06-01 | 4,250 | 4,360 | 4,245 | 4,320 | 182,100 | 1,440 |
| 2017-05-31 | 4,230 | 4,280 | 4,230 | 4,250 | 145,200 | 1,416.67 |
| 2017-05-30 | 4,215 | 4,270 | 4,205 | 4,260 | 111,600 | 1,420 |
| 2017-05-29 | 4,280 | 4,290 | 4,235 | 4,250 | 79,200 | 1,416.67 |
| 2017-05-26 | 4,305 | 4,325 | 4,270 | 4,275 | 137,600 | 1,425 |
| 2017-05-25 | 4,295 | 4,335 | 4,280 | 4,310 | 91,500 | 1,436.67 |
| 2017-05-24 | 4,290 | 4,380 | 4,280 | 4,320 | 211,800 | 1,440 |
| 2017-05-23 | 4,200 | 4,270 | 4,175 | 4,240 | 230,400 | 1,413.33 |
| 2017-05-22 | 4,130 | 4,195 | 4,115 | 4,185 | 146,500 | 1,395 |
| 2017-05-19 | 4,085 | 4,130 | 4,065 | 4,110 | 186,100 | 1,370 |
| 2017-05-18 | 4,025 | 4,105 | 4,025 | 4,090 | 279,200 | 1,363.33 |
| 2017-05-17 | 4,175 | 4,210 | 4,140 | 4,160 | 177,900 | 1,386.67 |
| 2017-05-16 | 4,235 | 4,275 | 4,185 | 4,220 | 258,300 | 1,406.67 |
| 2017-05-15 | 4,190 | 4,260 | 4,175 | 4,250 | 174,100 | 1,416.67 |
| 2017-05-12 | 4,270 | 4,275 | 4,220 | 4,240 | 147,900 | 1,413.33 |
| 2017-05-11 | 4,265 | 4,310 | 4,245 | 4,265 | 159,300 | 1,421.67 |
| 2017-05-10 | 4,300 | 4,325 | 4,260 | 4,265 | 203,200 | 1,421.67 |
| 2017-05-09 | 4,255 | 4,315 | 4,245 | 4,280 | 265,100 | 1,426.67 |
| 2017-05-08 | 4,210 | 4,270 | 4,185 | 4,255 | 356,300 | 1,418.33 |
| 2017-05-02 | 4,045 | 4,125 | 4,030 | 4,120 | 248,100 | 1,373.33 |
| 2017-05-01 | 4,015 | 4,055 | 4,010 | 4,045 | 219,500 | 1,348.33 |
| 2017-04-28 | 4,030 | 4,055 | 3,955 | 3,970 | 245,700 | 1,323.33 |
| 2017-04-27 | 4,040 | 4,115 | 4,040 | 4,060 | 271,200 | 1,353.33 |
| 2017-04-26 | 3,970 | 4,065 | 3,970 | 4,065 | 414,600 | 1,355 |
| 2017-04-25 | 3,905 | 3,970 | 3,885 | 3,915 | 461,400 | 1,305 |
| 2017-04-24 | 3,865 | 3,925 | 3,745 | 3,835 | 623,800 | 1,278.33 |
| 2017-04-21 | 3,840 | 3,905 | 3,795 | 3,905 | 457,600 | 1,301.67 |
| 2017-04-20 | 3,655 | 3,775 | 3,655 | 3,740 | 257,500 | 1,246.67 |
| 2017-04-19 | 3,620 | 3,710 | 3,620 | 3,680 | 152,000 | 1,226.67 |
| 2017-04-18 | 3,700 | 3,765 | 3,670 | 3,690 | 201,600 | 1,230 |
| 2017-04-17 | 3,600 | 3,650 | 3,555 | 3,620 | 229,100 | 1,206.67 |
| 2017-04-14 | 3,605 | 3,660 | 3,580 | 3,630 | 421,100 | 1,210 |
| 2017-04-13 | 3,510 | 3,550 | 3,490 | 3,535 | 339,300 | 1,178.33 |
| 2017-04-12 | 3,560 | 3,570 | 3,525 | 3,570 | 208,400 | 1,190 |
| 2017-04-11 | 3,625 | 3,635 | 3,565 | 3,605 | 213,900 | 1,201.67 |
| 2017-04-10 | 3,620 | 3,660 | 3,590 | 3,645 | 247,200 | 1,215 |
| 2017-04-07 | 3,620 | 3,635 | 3,550 | 3,600 | 277,800 | 1,200 |
| 2017-04-06 | 3,580 | 3,620 | 3,530 | 3,545 | 235,300 | 1,181.67 |
| 2017-04-05 | 3,665 | 3,685 | 3,615 | 3,645 | 177,500 | 1,215 |
| 2017-04-04 | 3,685 | 3,740 | 3,620 | 3,660 | 286,800 | 1,220 |
| 2017-04-03 | 3,730 | 3,745 | 3,670 | 3,725 | 279,900 | 1,241.67 |
| 2017-03-31 | 3,835 | 3,840 | 3,740 | 3,740 | 198,000 | 1,246.67 |
| 2017-03-30 | 3,865 | 3,875 | 3,770 | 3,795 | 254,600 | 1,265 |
| 2017-03-29 | 3,850 | 3,875 | 3,825 | 3,845 | 180,400 | 1,281.67 |
| 2017-03-28 | 3,855 | 3,900 | 3,840 | 3,900 | 202,200 | 1,300 |
| 2017-03-27 | 3,880 | 3,895 | 3,815 | 3,825 | 176,300 | 1,275 |
| 2017-03-24 | 3,925 | 3,975 | 3,910 | 3,940 | 171,500 | 1,313.33 |
| 2017-03-23 | 3,915 | 3,925 | 3,850 | 3,895 | 348,300 | 1,298.33 |
| 2017-03-22 | 3,985 | 3,990 | 3,930 | 3,940 | 269,700 | 1,313.33 |
| 2017-03-21 | 4,105 | 4,120 | 4,045 | 4,100 | 198,900 | 1,366.67 |
| 2017-03-17 | 4,175 | 4,180 | 4,120 | 4,155 | 222,400 | 1,385 |
| 2017-03-16 | 4,140 | 4,205 | 4,115 | 4,185 | 147,700 | 1,395 |
| 2017-03-15 | 4,155 | 4,195 | 4,110 | 4,175 | 219,300 | 1,391.67 |
| 2017-03-14 | 4,150 | 4,215 | 4,135 | 4,215 | 179,600 | 1,405 |
| 2017-03-13 | 4,100 | 4,185 | 4,090 | 4,155 | 304,000 | 1,385 |
| 2017-03-10 | 4,150 | 4,285 | 4,115 | 4,160 | 465,200 | 1,386.67 |
| 2017-03-09 | 3,955 | 4,085 | 3,955 | 4,070 | 464,000 | 1,356.67 |
| 2017-03-08 | 3,935 | 3,955 | 3,880 | 3,880 | 162,600 | 1,293.33 |
| 2017-03-07 | 3,915 | 3,945 | 3,905 | 3,925 | 140,100 | 1,308.33 |
| 2017-03-06 | 3,905 | 3,960 | 3,895 | 3,945 | 122,400 | 1,315 |
| 2017-03-03 | 3,980 | 4,010 | 3,920 | 3,945 | 163,700 | 1,315 |
| 2017-03-02 | 3,940 | 4,020 | 3,940 | 4,000 | 358,900 | 1,333.33 |
| 2017-03-01 | 3,805 | 3,885 | 3,790 | 3,870 | 186,500 | 1,290 |
| 2017-02-28 | 3,805 | 3,880 | 3,790 | 3,840 | 199,400 | 1,280 |
| 2017-02-27 | 3,870 | 3,890 | 3,765 | 3,770 | 220,300 | 1,256.67 |
| 2017-02-24 | 3,890 | 3,965 | 3,890 | 3,915 | 135,000 | 1,305 |
| 2017-02-23 | 3,935 | 3,935 | 3,880 | 3,905 | 141,000 | 1,301.67 |
| 2017-02-22 | 3,975 | 3,995 | 3,905 | 3,920 | 213,800 | 1,306.67 |
| 2017-02-21 | 3,930 | 3,985 | 3,915 | 3,985 | 104,700 | 1,328.33 |
| 2017-02-20 | 3,920 | 3,945 | 3,895 | 3,940 | 136,600 | 1,313.33 |
| 2017-02-17 | 3,925 | 3,970 | 3,890 | 3,945 | 173,200 | 1,315 |
| 2017-02-16 | 3,940 | 3,985 | 3,905 | 3,940 | 195,400 | 1,313.33 |
| 2017-02-15 | 3,885 | 3,930 | 3,875 | 3,920 | 85,600 | 1,306.67 |
| 2017-02-14 | 3,865 | 3,935 | 3,840 | 3,850 | 189,400 | 1,283.33 |
| 2017-02-13 | 3,840 | 3,880 | 3,840 | 3,865 | 118,600 | 1,288.33 |
| 2017-02-10 | 3,785 | 3,830 | 3,740 | 3,815 | 113,600 | 1,271.67 |
| 2017-02-09 | 3,735 | 3,750 | 3,710 | 3,715 | 89,600 | 1,238.33 |
| 2017-02-08 | 3,735 | 3,775 | 3,725 | 3,765 | 135,100 | 1,255 |
| 2017-02-07 | 3,705 | 3,790 | 3,695 | 3,770 | 208,000 | 1,256.67 |
| 2017-02-06 | 3,755 | 3,790 | 3,690 | 3,705 | 221,100 | 1,235 |
| 2017-02-03 | 3,755 | 3,770 | 3,720 | 3,735 | 194,000 | 1,245 |
| 2017-02-02 | 3,905 | 3,905 | 3,750 | 3,755 | 239,200 | 1,251.67 |
| 2017-02-01 | 3,790 | 3,860 | 3,780 | 3,845 | 197,600 | 1,281.67 |
| 2017-01-31 | 3,805 | 3,865 | 3,795 | 3,820 | 195,100 | 1,273.33 |
| 2017-01-30 | 3,875 | 3,880 | 3,825 | 3,875 | 178,100 | 1,291.67 |
| 2017-01-27 | 3,900 | 3,925 | 3,880 | 3,910 | 311,800 | 1,303.33 |
| 2017-01-26 | 3,835 | 3,910 | 3,820 | 3,900 | 250,200 | 1,300 |
| 2017-01-25 | 3,865 | 3,865 | 3,775 | 3,810 | 259,900 | 1,270 |
| 2017-01-24 | 3,760 | 3,805 | 3,730 | 3,765 | 225,900 | 1,255 |
| 2017-01-23 | 3,855 | 3,885 | 3,765 | 3,790 | 302,700 | 1,263.33 |
| 2017-01-20 | 3,750 | 3,790 | 3,730 | 3,755 | 119,500 | 1,251.67 |
| 2017-01-19 | 3,770 | 3,790 | 3,700 | 3,740 | 313,200 | 1,246.67 |
| 2017-01-18 | 3,685 | 3,730 | 3,645 | 3,720 | 313,900 | 1,240 |
| 2017-01-17 | 3,750 | 3,750 | 3,675 | 3,695 | 272,300 | 1,231.67 |
| 2017-01-16 | 3,805 | 3,825 | 3,750 | 3,755 | 253,800 | 1,251.67 |
| 2017-01-13 | 3,770 | 3,820 | 3,765 | 3,805 | 187,600 | 1,268.33 |
| 2017-01-12 | 3,830 | 3,865 | 3,765 | 3,810 | 335,100 | 1,270 |
| 2017-01-11 | 3,865 | 3,905 | 3,835 | 3,900 | 219,500 | 1,300 |
| 2017-01-10 | 3,900 | 3,950 | 3,870 | 3,890 | 236,600 | 1,296.67 |
| 2017-01-06 | 3,950 | 3,960 | 3,875 | 3,920 | 239,700 | 1,306.67 |
| 2017-01-05 | 4,025 | 4,030 | 3,970 | 4,010 | 199,400 | 1,336.67 |
| 2017-01-04 | 3,890 | 4,015 | 3,885 | 4,000 | 262,700 | 1,333.33 |
分割・併合履歴 ： [2022-01-28]1株→3株 [1994-03-28]1株→1.2株 [1990-03-27]1株→1.2株
