8920 (株)東祥 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 | 3,730 | 3,750 | 3,620 | 3,640 | 52,700 | 3,640 |
| 2017-12-28 | 3,695 | 3,695 | 3,635 | 3,640 | 41,100 | 3,640 |
| 2017-12-27 | 3,680 | 3,720 | 3,660 | 3,670 | 56,400 | 3,670 |
| 2017-12-26 | 3,705 | 3,710 | 3,600 | 3,620 | 74,900 | 3,620 |
| 2017-12-25 | 3,720 | 3,740 | 3,680 | 3,705 | 87,900 | 3,705 |
| 2017-12-22 | 3,585 | 3,745 | 3,585 | 3,720 | 159,200 | 3,720 |
| 2017-12-21 | 3,550 | 3,575 | 3,525 | 3,560 | 50,600 | 3,560 |
| 2017-12-20 | 3,525 | 3,555 | 3,495 | 3,550 | 66,300 | 3,550 |
| 2017-12-19 | 3,620 | 3,630 | 3,530 | 3,540 | 53,900 | 3,540 |
| 2017-12-18 | 3,590 | 3,610 | 3,525 | 3,580 | 58,800 | 3,580 |
| 2017-12-15 | 3,520 | 3,580 | 3,480 | 3,550 | 69,300 | 3,550 |
| 2017-12-14 | 3,490 | 3,525 | 3,470 | 3,485 | 52,900 | 3,485 |
| 2017-12-13 | 3,495 | 3,545 | 3,475 | 3,485 | 45,600 | 3,485 |
| 2017-12-12 | 3,510 | 3,570 | 3,470 | 3,495 | 84,300 | 3,495 |
| 2017-12-11 | 3,475 | 3,515 | 3,425 | 3,510 | 65,300 | 3,510 |
| 2017-12-08 | 3,395 | 3,475 | 3,390 | 3,465 | 74,100 | 3,465 |
| 2017-12-07 | 3,450 | 3,510 | 3,435 | 3,465 | 82,000 | 3,465 |
| 2017-12-06 | 3,410 | 3,475 | 3,390 | 3,440 | 77,900 | 3,440 |
| 2017-12-05 | 3,410 | 3,430 | 3,345 | 3,420 | 64,500 | 3,420 |
| 2017-12-04 | 3,435 | 3,450 | 3,370 | 3,390 | 59,100 | 3,390 |
| 2017-12-01 | 3,455 | 3,455 | 3,385 | 3,430 | 56,800 | 3,430 |
| 2017-11-30 | 3,465 | 3,480 | 3,415 | 3,460 | 58,400 | 3,460 |
| 2017-11-29 | 3,435 | 3,480 | 3,435 | 3,465 | 76,700 | 3,465 |
| 2017-11-28 | 3,440 | 3,490 | 3,415 | 3,470 | 78,800 | 3,470 |
| 2017-11-27 | 3,400 | 3,470 | 3,400 | 3,435 | 112,600 | 3,435 |
| 2017-11-22 | 3,445 | 3,485 | 3,400 | 3,450 | 121,200 | 3,450 |
| 2017-11-21 | 3,550 | 3,550 | 3,405 | 3,455 | 175,100 | 3,455 |
| 2017-11-20 | 3,370 | 3,470 | 3,370 | 3,460 | 120,300 | 3,460 |
| 2017-11-17 | 3,370 | 3,380 | 3,295 | 3,345 | 108,200 | 3,345 |
| 2017-11-16 | 3,220 | 3,370 | 3,220 | 3,345 | 93,900 | 3,345 |
| 2017-11-15 | 3,295 | 3,335 | 3,230 | 3,250 | 105,500 | 3,250 |
| 2017-11-13 | 3,400 | 3,450 | 3,320 | 3,425 | 173,800 | 3,425 |
| 2017-11-10 | 3,215 | 3,350 | 3,200 | 3,335 | 103,500 | 3,335 |
| 2017-11-09 | 3,290 | 3,315 | 3,220 | 3,265 | 93,900 | 3,265 |
| 2017-11-08 | 3,225 | 3,260 | 3,195 | 3,255 | 52,400 | 3,255 |
| 2017-11-07 | 3,165 | 3,245 | 3,145 | 3,240 | 99,500 | 3,240 |
| 2017-11-06 | 3,180 | 3,210 | 3,090 | 3,095 | 149,300 | 3,095 |
| 2017-11-02 | 3,245 | 3,345 | 3,195 | 3,300 | 156,700 | 3,300 |
| 2017-11-01 | 3,120 | 3,260 | 3,085 | 3,225 | 186,500 | 3,225 |
| 2017-10-31 | 3,110 | 3,145 | 3,085 | 3,130 | 67,700 | 3,130 |
| 2017-10-30 | 3,105 | 3,105 | 3,040 | 3,105 | 97,400 | 3,105 |
| 2017-10-27 | 3,105 | 3,130 | 3,075 | 3,110 | 55,600 | 3,110 |
| 2017-10-26 | 3,080 | 3,120 | 3,060 | 3,105 | 64,200 | 3,105 |
| 2017-10-25 | 3,050 | 3,125 | 3,020 | 3,095 | 126,900 | 3,095 |
| 2017-10-24 | 2,978 | 3,075 | 2,978 | 3,065 | 100,300 | 3,065 |
| 2017-10-23 | 2,957 | 2,967 | 2,935 | 2,960 | 31,800 | 2,960 |
| 2017-10-20 | 2,932 | 2,963 | 2,908 | 2,950 | 35,800 | 2,950 |
| 2017-10-19 | 2,910 | 2,980 | 2,910 | 2,950 | 55,500 | 2,950 |
| 2017-10-18 | 2,966 | 2,966 | 2,915 | 2,926 | 50,100 | 2,926 |
| 2017-10-17 | 2,965 | 2,974 | 2,913 | 2,969 | 64,300 | 2,969 |
| 2017-10-16 | 2,974 | 2,987 | 2,930 | 2,962 | 99,400 | 2,962 |
| 2017-10-13 | 2,843 | 2,925 | 2,840 | 2,912 | 80,100 | 2,912 |
| 2017-10-12 | 2,820 | 2,866 | 2,820 | 2,846 | 51,600 | 2,846 |
| 2017-10-11 | 2,785 | 2,847 | 2,785 | 2,819 | 64,600 | 2,819 |
| 2017-10-10 | 2,810 | 2,870 | 2,781 | 2,800 | 220,200 | 2,800 |
| 2017-10-06 | 2,740 | 2,744 | 2,703 | 2,714 | 25,600 | 2,714 |
| 2017-10-05 | 2,740 | 2,758 | 2,722 | 2,736 | 47,400 | 2,736 |
| 2017-10-04 | 2,719 | 2,752 | 2,715 | 2,740 | 54,900 | 2,740 |
| 2017-10-03 | 2,744 | 2,759 | 2,720 | 2,736 | 40,900 | 2,736 |
| 2017-10-02 | 2,796 | 2,796 | 2,715 | 2,724 | 65,600 | 2,724 |
| 2017-09-29 | 2,750 | 2,796 | 2,750 | 2,768 | 60,300 | 2,768 |
| 2017-09-28 | 2,693 | 2,758 | 2,669 | 2,755 | 70,500 | 2,755 |
| 2017-09-27 | 2,728 | 2,728 | 2,685 | 2,702 | 53,900 | 2,702 |
| 2017-09-26 | 5,500 | 5,520 | 5,460 | 5,470 | 37,400 | 2,735 |
| 2017-09-25 | 5,450 | 5,550 | 5,440 | 5,520 | 36,100 | 2,760 |
| 2017-09-22 | 5,500 | 5,530 | 5,440 | 5,470 | 41,500 | 2,735 |
| 2017-09-21 | 5,490 | 5,530 | 5,440 | 5,470 | 44,300 | 2,735 |
| 2017-09-20 | 5,490 | 5,500 | 5,390 | 5,430 | 35,300 | 2,715 |
| 2017-09-19 | 5,560 | 5,600 | 5,480 | 5,500 | 45,100 | 2,750 |
| 2017-09-15 | 5,620 | 5,620 | 5,480 | 5,570 | 59,500 | 2,785 |
| 2017-09-14 | 5,490 | 5,640 | 5,440 | 5,630 | 70,700 | 2,815 |
| 2017-09-13 | 5,490 | 5,540 | 5,460 | 5,500 | 35,500 | 2,750 |
| 2017-09-12 | 5,560 | 5,570 | 5,400 | 5,440 | 50,000 | 2,720 |
| 2017-09-11 | 5,570 | 5,620 | 5,440 | 5,530 | 73,500 | 2,765 |
| 2017-09-08 | 5,350 | 5,530 | 5,350 | 5,470 | 73,000 | 2,735 |
| 2017-09-07 | 5,440 | 5,480 | 5,300 | 5,390 | 88,900 | 2,695 |
| 2017-09-06 | 5,300 | 5,410 | 5,270 | 5,340 | 43,200 | 2,670 |
| 2017-09-05 | 5,400 | 5,460 | 5,250 | 5,330 | 107,600 | 2,665 |
| 2017-09-04 | 5,530 | 5,620 | 5,170 | 5,390 | 251,400 | 2,695 |
| 2017-09-01 | 5,430 | 5,550 | 5,170 | 5,330 | 118,400 | 2,665 |
| 2017-08-31 | 5,390 | 5,440 | 5,380 | 5,430 | 29,900 | 2,715 |
| 2017-08-30 | 5,320 | 5,420 | 5,270 | 5,380 | 79,100 | 2,690 |
| 2017-08-29 | 5,180 | 5,280 | 5,160 | 5,260 | 25,000 | 2,630 |
| 2017-08-28 | 5,150 | 5,310 | 5,150 | 5,260 | 46,700 | 2,630 |
| 2017-08-25 | 5,130 | 5,160 | 5,100 | 5,150 | 22,300 | 2,575 |
| 2017-08-24 | 5,110 | 5,210 | 5,110 | 5,130 | 24,100 | 2,565 |
| 2017-08-23 | 5,120 | 5,140 | 5,080 | 5,110 | 21,800 | 2,555 |
| 2017-08-22 | 5,150 | 5,150 | 5,050 | 5,080 | 24,800 | 2,540 |
| 2017-08-21 | 5,120 | 5,140 | 5,080 | 5,100 | 26,700 | 2,550 |
| 2017-08-18 | 5,160 | 5,190 | 5,070 | 5,090 | 23,200 | 2,545 |
| 2017-08-17 | 5,210 | 5,260 | 5,170 | 5,240 | 37,400 | 2,620 |
| 2017-08-16 | 5,140 | 5,190 | 5,140 | 5,160 | 20,000 | 2,580 |
| 2017-08-15 | 5,130 | 5,160 | 5,090 | 5,130 | 14,200 | 2,565 |
| 2017-08-14 | 5,140 | 5,190 | 5,050 | 5,140 | 28,200 | 2,570 |
| 2017-08-10 | 5,200 | 5,260 | 5,150 | 5,150 | 28,500 | 2,575 |
| 2017-08-09 | 5,180 | 5,210 | 5,130 | 5,170 | 25,700 | 2,585 |
| 2017-08-08 | 5,230 | 5,260 | 5,180 | 5,210 | 19,500 | 2,605 |
| 2017-08-07 | 5,230 | 5,260 | 5,190 | 5,230 | 16,800 | 2,615 |
| 2017-08-04 | 5,270 | 5,270 | 5,220 | 5,230 | 7,900 | 2,615 |
| 2017-08-03 | 5,200 | 5,280 | 5,170 | 5,270 | 25,100 | 2,635 |
| 2017-08-02 | 5,230 | 5,270 | 5,150 | 5,220 | 35,600 | 2,610 |
| 2017-08-01 | 5,160 | 5,210 | 5,120 | 5,170 | 44,300 | 2,585 |
| 2017-07-31 | 5,100 | 5,220 | 4,965 | 5,100 | 147,600 | 2,550 |
| 2017-07-28 | 5,160 | 5,280 | 5,160 | 5,270 | 32,500 | 2,635 |
| 2017-07-27 | 5,220 | 5,240 | 5,150 | 5,160 | 90,200 | 2,580 |
| 2017-07-26 | 5,380 | 5,400 | 5,260 | 5,300 | 49,900 | 2,650 |
| 2017-07-25 | 5,430 | 5,430 | 5,370 | 5,410 | 26,500 | 2,705 |
| 2017-07-24 | 5,470 | 5,470 | 5,360 | 5,450 | 26,900 | 2,725 |
| 2017-07-21 | 5,360 | 5,480 | 5,310 | 5,470 | 41,400 | 2,735 |
| 2017-07-20 | 5,430 | 5,450 | 5,370 | 5,380 | 30,100 | 2,690 |
| 2017-07-19 | 5,190 | 5,410 | 5,190 | 5,390 | 57,100 | 2,695 |
| 2017-07-18 | 5,210 | 5,230 | 5,170 | 5,190 | 18,700 | 2,595 |
| 2017-07-14 | 5,180 | 5,260 | 5,160 | 5,230 | 39,500 | 2,615 |
| 2017-07-13 | 5,190 | 5,220 | 5,170 | 5,200 | 19,000 | 2,600 |
| 2017-07-12 | 5,250 | 5,250 | 5,190 | 5,220 | 16,700 | 2,610 |
| 2017-07-11 | 5,200 | 5,240 | 5,160 | 5,220 | 27,000 | 2,610 |
| 2017-07-10 | 5,140 | 5,140 | 5,070 | 5,140 | 44,700 | 2,570 |
| 2017-07-07 | 5,180 | 5,180 | 5,070 | 5,090 | 45,500 | 2,545 |
| 2017-07-06 | 5,160 | 5,220 | 5,150 | 5,180 | 24,500 | 2,590 |
| 2017-07-05 | 5,150 | 5,190 | 5,120 | 5,170 | 38,700 | 2,585 |
| 2017-07-04 | 5,280 | 5,340 | 5,160 | 5,190 | 48,600 | 2,595 |
| 2017-07-03 | 5,350 | 5,370 | 5,220 | 5,260 | 44,900 | 2,630 |
| 2017-06-30 | 5,290 | 5,350 | 5,260 | 5,340 | 37,500 | 2,670 |
| 2017-06-29 | 5,390 | 5,400 | 5,280 | 5,320 | 39,400 | 2,660 |
| 2017-06-28 | 5,420 | 5,470 | 5,350 | 5,370 | 45,900 | 2,685 |
| 2017-06-27 | 5,420 | 5,460 | 5,360 | 5,410 | 41,900 | 2,705 |
| 2017-06-26 | 5,440 | 5,610 | 5,390 | 5,410 | 112,500 | 2,705 |
| 2017-06-23 | 5,360 | 5,370 | 5,230 | 5,330 | 79,800 | 2,665 |
| 2017-06-22 | 5,510 | 5,520 | 5,400 | 5,400 | 47,000 | 2,700 |
| 2017-06-21 | 5,570 | 5,620 | 5,440 | 5,490 | 50,200 | 2,745 |
| 2017-06-20 | 5,720 | 5,720 | 5,570 | 5,580 | 66,600 | 2,790 |
| 2017-06-19 | 5,630 | 5,740 | 5,600 | 5,680 | 182,900 | 2,840 |
| 2017-06-16 | 5,380 | 5,400 | 5,330 | 5,330 | 26,800 | 2,665 |
| 2017-06-15 | 5,390 | 5,430 | 5,320 | 5,420 | 17,700 | 2,710 |
| 2017-06-14 | 5,380 | 5,470 | 5,370 | 5,380 | 23,600 | 2,690 |
| 2017-06-13 | 5,400 | 5,490 | 5,320 | 5,360 | 33,100 | 2,680 |
| 2017-06-12 | 5,410 | 5,470 | 5,360 | 5,450 | 20,900 | 2,725 |
| 2017-06-09 | 5,450 | 5,490 | 5,410 | 5,410 | 28,200 | 2,705 |
| 2017-06-08 | 5,510 | 5,590 | 5,490 | 5,500 | 28,700 | 2,750 |
| 2017-06-07 | 5,540 | 5,540 | 5,490 | 5,510 | 20,400 | 2,755 |
| 2017-06-06 | 5,550 | 5,570 | 5,470 | 5,480 | 27,900 | 2,740 |
| 2017-06-05 | 5,410 | 5,530 | 5,380 | 5,510 | 27,900 | 2,755 |
| 2017-06-02 | 5,530 | 5,530 | 5,410 | 5,410 | 34,500 | 2,705 |
| 2017-06-01 | 5,490 | 5,560 | 5,450 | 5,500 | 27,500 | 2,750 |
| 2017-05-31 | 5,480 | 5,580 | 5,470 | 5,490 | 29,700 | 2,745 |
| 2017-05-30 | 5,460 | 5,520 | 5,420 | 5,460 | 38,700 | 2,730 |
| 2017-05-29 | 5,470 | 5,540 | 5,470 | 5,520 | 21,300 | 2,760 |
| 2017-05-26 | 5,580 | 5,580 | 5,490 | 5,520 | 25,800 | 2,760 |
| 2017-05-25 | 5,520 | 5,610 | 5,490 | 5,540 | 37,800 | 2,770 |
| 2017-05-24 | 5,580 | 5,580 | 5,490 | 5,520 | 23,500 | 2,760 |
| 2017-05-23 | 5,440 | 5,610 | 5,400 | 5,580 | 83,900 | 2,790 |
| 2017-05-22 | 5,280 | 5,430 | 5,280 | 5,400 | 31,700 | 2,700 |
| 2017-05-19 | 5,360 | 5,360 | 5,270 | 5,290 | 52,300 | 2,645 |
| 2017-05-18 | 5,270 | 5,400 | 5,250 | 5,380 | 49,100 | 2,690 |
| 2017-05-17 | 5,440 | 5,460 | 5,320 | 5,350 | 58,300 | 2,675 |
| 2017-05-16 | 5,290 | 5,450 | 5,280 | 5,400 | 50,000 | 2,700 |
| 2017-05-15 | 5,240 | 5,410 | 5,230 | 5,330 | 69,100 | 2,665 |
| 2017-05-12 | 5,250 | 5,330 | 5,190 | 5,290 | 100,300 | 2,645 |
| 2017-05-11 | 5,110 | 5,150 | 5,030 | 5,090 | 42,800 | 2,545 |
| 2017-05-10 | 5,000 | 5,120 | 4,915 | 5,110 | 67,400 | 2,555 |
| 2017-05-09 | 4,885 | 5,020 | 4,885 | 4,905 | 80,000 | 2,452.50 |
| 2017-05-08 | 4,840 | 4,865 | 4,785 | 4,865 | 36,900 | 2,432.50 |
| 2017-05-02 | 4,795 | 4,855 | 4,765 | 4,780 | 32,000 | 2,390 |
| 2017-05-01 | 4,790 | 4,815 | 4,755 | 4,810 | 26,000 | 2,405 |
| 2017-04-28 | 4,805 | 4,820 | 4,710 | 4,790 | 50,900 | 2,395 |
| 2017-04-27 | 4,820 | 4,855 | 4,670 | 4,720 | 160,900 | 2,360 |
| 2017-04-26 | 4,945 | 4,980 | 4,780 | 4,815 | 69,900 | 2,407.50 |
| 2017-04-25 | 4,960 | 4,970 | 4,855 | 4,940 | 55,900 | 2,470 |
| 2017-04-24 | 4,940 | 5,010 | 4,920 | 4,960 | 29,500 | 2,480 |
| 2017-04-21 | 4,930 | 4,990 | 4,875 | 4,940 | 52,000 | 2,470 |
| 2017-04-20 | 4,795 | 4,985 | 4,790 | 4,935 | 107,700 | 2,467.50 |
| 2017-04-19 | 4,720 | 4,815 | 4,685 | 4,725 | 40,000 | 2,362.50 |
| 2017-04-18 | 4,695 | 4,730 | 4,635 | 4,720 | 28,900 | 2,360 |
| 2017-04-17 | 4,515 | 4,710 | 4,515 | 4,685 | 26,400 | 2,342.50 |
| 2017-04-14 | 4,575 | 4,600 | 4,520 | 4,570 | 27,700 | 2,285 |
| 2017-04-13 | 4,565 | 4,615 | 4,535 | 4,580 | 42,900 | 2,290 |
| 2017-04-12 | 4,605 | 4,660 | 4,540 | 4,635 | 40,400 | 2,317.50 |
| 2017-04-11 | 4,535 | 4,640 | 4,465 | 4,615 | 83,500 | 2,307.50 |
| 2017-04-10 | 4,605 | 4,655 | 4,535 | 4,565 | 42,200 | 2,282.50 |
| 2017-04-07 | 4,710 | 4,740 | 4,550 | 4,595 | 45,100 | 2,297.50 |
| 2017-04-06 | 4,740 | 4,815 | 4,650 | 4,650 | 31,500 | 2,325 |
| 2017-04-05 | 4,785 | 4,820 | 4,740 | 4,780 | 26,800 | 2,390 |
| 2017-04-04 | 4,760 | 4,780 | 4,680 | 4,725 | 32,100 | 2,362.50 |
| 2017-04-03 | 4,765 | 4,780 | 4,725 | 4,745 | 18,500 | 2,372.50 |
| 2017-03-31 | 4,765 | 4,810 | 4,725 | 4,725 | 17,100 | 2,362.50 |
| 2017-03-30 | 4,870 | 4,890 | 4,775 | 4,785 | 21,100 | 2,392.50 |
| 2017-03-29 | 4,835 | 4,875 | 4,825 | 4,875 | 15,400 | 2,437.50 |
| 2017-03-28 | 4,855 | 4,900 | 4,810 | 4,830 | 38,900 | 2,415 |
| 2017-03-27 | 4,855 | 4,890 | 4,825 | 4,845 | 48,400 | 2,422.50 |
| 2017-03-24 | 4,910 | 4,950 | 4,825 | 4,860 | 61,300 | 2,430 |
| 2017-03-23 | 4,970 | 4,975 | 4,855 | 4,940 | 51,600 | 2,470 |
| 2017-03-22 | 5,000 | 5,050 | 4,970 | 5,010 | 22,500 | 2,505 |
| 2017-03-21 | 4,995 | 5,100 | 4,960 | 5,050 | 48,700 | 2,525 |
| 2017-03-17 | 5,060 | 5,060 | 4,995 | 5,010 | 21,500 | 2,505 |
| 2017-03-16 | 5,030 | 5,060 | 4,950 | 5,050 | 31,400 | 2,525 |
| 2017-03-15 | 5,120 | 5,120 | 5,020 | 5,030 | 25,600 | 2,515 |
| 2017-03-14 | 5,030 | 5,100 | 5,010 | 5,100 | 27,300 | 2,550 |
| 2017-03-13 | 5,070 | 5,110 | 5,000 | 5,040 | 26,300 | 2,520 |
| 2017-03-10 | 5,100 | 5,130 | 5,050 | 5,090 | 39,900 | 2,545 |
| 2017-03-09 | 4,950 | 5,080 | 4,950 | 5,050 | 45,300 | 2,525 |
| 2017-03-08 | 4,920 | 4,955 | 4,895 | 4,940 | 20,100 | 2,470 |
| 2017-03-07 | 4,940 | 4,965 | 4,900 | 4,910 | 22,700 | 2,455 |
| 2017-03-06 | 4,855 | 4,970 | 4,855 | 4,940 | 45,200 | 2,470 |
| 2017-03-03 | 4,845 | 4,900 | 4,840 | 4,855 | 31,500 | 2,427.50 |
| 2017-03-02 | 4,885 | 4,885 | 4,810 | 4,850 | 43,800 | 2,425 |
| 2017-03-01 | 4,935 | 4,935 | 4,845 | 4,855 | 36,700 | 2,427.50 |
| 2017-02-28 | 4,880 | 4,950 | 4,835 | 4,895 | 53,500 | 2,447.50 |
| 2017-02-27 | 4,910 | 4,935 | 4,860 | 4,865 | 31,000 | 2,432.50 |
| 2017-02-24 | 4,960 | 4,975 | 4,890 | 4,910 | 52,900 | 2,455 |
| 2017-02-23 | 5,030 | 5,040 | 4,915 | 4,960 | 63,600 | 2,480 |
| 2017-02-22 | 5,130 | 5,150 | 5,030 | 5,040 | 31,300 | 2,520 |
| 2017-02-21 | 5,120 | 5,180 | 5,030 | 5,130 | 58,700 | 2,565 |
| 2017-02-20 | 5,060 | 5,180 | 5,020 | 5,150 | 50,700 | 2,575 |
| 2017-02-17 | 4,990 | 5,100 | 4,935 | 5,060 | 55,700 | 2,530 |
| 2017-02-16 | 5,020 | 5,040 | 4,970 | 4,995 | 30,000 | 2,497.50 |
| 2017-02-15 | 5,060 | 5,080 | 5,000 | 5,020 | 25,700 | 2,510 |
| 2017-02-14 | 5,120 | 5,160 | 5,030 | 5,040 | 46,000 | 2,520 |
| 2017-02-13 | 5,080 | 5,150 | 5,080 | 5,100 | 35,200 | 2,550 |
| 2017-02-10 | 5,050 | 5,090 | 5,000 | 5,020 | 43,900 | 2,510 |
| 2017-02-09 | 5,050 | 5,110 | 5,000 | 5,030 | 40,900 | 2,515 |
| 2017-02-08 | 5,030 | 5,030 | 4,940 | 5,020 | 72,200 | 2,510 |
| 2017-02-07 | 5,100 | 5,160 | 4,910 | 4,960 | 220,600 | 2,480 |
| 2017-02-06 | 5,220 | 5,350 | 5,190 | 5,330 | 28,600 | 2,665 |
| 2017-02-03 | 5,310 | 5,450 | 5,220 | 5,220 | 27,100 | 2,610 |
| 2017-02-02 | 5,300 | 5,380 | 5,200 | 5,310 | 32,400 | 2,655 |
| 2017-02-01 | 5,110 | 5,460 | 5,020 | 5,280 | 115,900 | 2,640 |
| 2017-01-31 | 5,260 | 5,300 | 5,160 | 5,250 | 26,800 | 2,625 |
| 2017-01-30 | 5,350 | 5,370 | 5,210 | 5,300 | 28,100 | 2,650 |
| 2017-01-27 | 5,220 | 5,420 | 5,190 | 5,340 | 59,500 | 2,670 |
| 2017-01-26 | 5,240 | 5,250 | 5,150 | 5,190 | 31,500 | 2,595 |
| 2017-01-25 | 5,200 | 5,210 | 5,110 | 5,160 | 17,500 | 2,580 |
| 2017-01-24 | 5,130 | 5,300 | 5,130 | 5,180 | 33,600 | 2,590 |
| 2017-01-23 | 5,090 | 5,130 | 5,080 | 5,090 | 19,800 | 2,545 |
| 2017-01-20 | 5,100 | 5,160 | 5,080 | 5,130 | 35,800 | 2,565 |
| 2017-01-19 | 5,160 | 5,210 | 5,060 | 5,170 | 42,400 | 2,585 |
| 2017-01-18 | 5,170 | 5,250 | 5,160 | 5,190 | 22,400 | 2,595 |
| 2017-01-17 | 5,220 | 5,290 | 5,060 | 5,270 | 54,500 | 2,635 |
| 2017-01-16 | 5,330 | 5,350 | 5,230 | 5,280 | 26,500 | 2,640 |
| 2017-01-13 | 5,300 | 5,410 | 5,300 | 5,330 | 27,900 | 2,665 |
| 2017-01-12 | 5,400 | 5,400 | 5,280 | 5,330 | 35,400 | 2,665 |
| 2017-01-11 | 5,420 | 5,460 | 5,380 | 5,400 | 37,500 | 2,700 |
| 2017-01-10 | 5,540 | 5,670 | 5,420 | 5,460 | 61,000 | 2,730 |
| 2017-01-06 | 5,440 | 5,790 | 5,440 | 5,540 | 181,900 | 2,770 |
| 2017-01-05 | 5,360 | 5,500 | 5,290 | 5,390 | 47,000 | 2,695 |
| 2017-01-04 | 5,370 | 5,470 | 5,300 | 5,450 | 38,200 | 2,725 |
分割・併合履歴 ： [2017-09-27]1株→2株 [2007-09-25]1株→1.1株 [2007-03-27]1株→1.1株 [2006-09-26]1株→1.1株 [2006-03-28]1株→1.2株 [2005-09-27]1株→1.2株 [2005-03-28]1株→1.1株
