9037 (株)ハマキョウレックス 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 | 3,215 | 3,230 | 3,170 | 3,225 | 34,600 | 806.25 |
| 2017-12-28 | 3,210 | 3,240 | 3,195 | 3,210 | 33,800 | 802.50 |
| 2017-12-27 | 3,175 | 3,185 | 3,160 | 3,180 | 16,100 | 795 |
| 2017-12-26 | 3,180 | 3,215 | 3,155 | 3,160 | 25,600 | 790 |
| 2017-12-25 | 3,185 | 3,185 | 3,150 | 3,175 | 16,100 | 793.75 |
| 2017-12-22 | 3,175 | 3,215 | 3,165 | 3,185 | 48,900 | 796.25 |
| 2017-12-21 | 3,100 | 3,160 | 3,060 | 3,145 | 41,400 | 786.25 |
| 2017-12-20 | 3,110 | 3,125 | 3,075 | 3,115 | 40,600 | 778.75 |
| 2017-12-19 | 3,095 | 3,100 | 3,045 | 3,090 | 59,900 | 772.50 |
| 2017-12-18 | 3,105 | 3,115 | 3,070 | 3,080 | 50,500 | 770 |
| 2017-12-15 | 3,070 | 3,085 | 3,010 | 3,080 | 86,400 | 770 |
| 2017-12-14 | 3,045 | 3,075 | 3,025 | 3,070 | 51,400 | 767.50 |
| 2017-12-13 | 3,100 | 3,115 | 3,030 | 3,040 | 77,700 | 760 |
| 2017-12-12 | 3,125 | 3,130 | 3,055 | 3,075 | 84,300 | 768.75 |
| 2017-12-11 | 3,195 | 3,200 | 3,100 | 3,110 | 67,700 | 777.50 |
| 2017-12-08 | 3,240 | 3,295 | 3,160 | 3,180 | 130,200 | 795 |
| 2017-12-07 | 3,265 | 3,350 | 3,245 | 3,310 | 53,500 | 827.50 |
| 2017-12-06 | 3,305 | 3,315 | 3,245 | 3,260 | 91,000 | 815 |
| 2017-12-05 | 3,280 | 3,280 | 3,225 | 3,270 | 55,600 | 817.50 |
| 2017-12-04 | 3,250 | 3,290 | 3,215 | 3,215 | 60,300 | 803.75 |
| 2017-12-01 | 3,150 | 3,230 | 3,125 | 3,220 | 96,200 | 805 |
| 2017-11-30 | 3,125 | 3,145 | 3,075 | 3,125 | 335,600 | 781.25 |
| 2017-11-29 | 3,095 | 3,140 | 3,070 | 3,125 | 52,400 | 781.25 |
| 2017-11-28 | 3,100 | 3,105 | 3,055 | 3,055 | 38,100 | 763.75 |
| 2017-11-27 | 3,130 | 3,140 | 3,085 | 3,090 | 47,200 | 772.50 |
| 2017-11-24 | 3,105 | 3,135 | 3,090 | 3,125 | 37,900 | 781.25 |
| 2017-11-22 | 3,120 | 3,140 | 3,110 | 3,125 | 42,100 | 781.25 |
| 2017-11-21 | 3,130 | 3,145 | 3,105 | 3,130 | 31,800 | 782.50 |
| 2017-11-20 | 3,060 | 3,120 | 3,060 | 3,110 | 47,100 | 777.50 |
| 2017-11-17 | 3,100 | 3,105 | 3,045 | 3,060 | 57,400 | 765 |
| 2017-11-16 | 3,060 | 3,095 | 3,045 | 3,075 | 68,900 | 768.75 |
| 2017-11-15 | 3,220 | 3,220 | 3,050 | 3,050 | 74,500 | 762.50 |
| 2017-11-13 | 3,245 | 3,250 | 3,195 | 3,220 | 66,700 | 805 |
| 2017-11-10 | 3,155 | 3,235 | 3,155 | 3,230 | 60,700 | 807.50 |
| 2017-11-09 | 3,285 | 3,310 | 3,175 | 3,210 | 101,700 | 802.50 |
| 2017-11-08 | 3,200 | 3,265 | 3,180 | 3,260 | 90,600 | 815 |
| 2017-11-07 | 3,145 | 3,180 | 3,085 | 3,130 | 135,200 | 782.50 |
| 2017-11-06 | 3,240 | 3,240 | 3,145 | 3,185 | 108,100 | 796.25 |
| 2017-11-02 | 3,200 | 3,235 | 3,170 | 3,225 | 36,500 | 806.25 |
| 2017-11-01 | 3,150 | 3,210 | 3,130 | 3,205 | 73,800 | 801.25 |
| 2017-10-31 | 3,190 | 3,190 | 3,140 | 3,175 | 90,300 | 793.75 |
| 2017-10-30 | 3,225 | 3,225 | 3,100 | 3,140 | 344,500 | 785 |
| 2017-10-27 | 3,275 | 3,285 | 3,235 | 3,275 | 56,500 | 818.75 |
| 2017-10-26 | 3,250 | 3,285 | 3,205 | 3,245 | 95,500 | 811.25 |
| 2017-10-25 | 3,375 | 3,390 | 3,265 | 3,265 | 86,900 | 816.25 |
| 2017-10-24 | 3,300 | 3,375 | 3,300 | 3,360 | 69,900 | 840 |
| 2017-10-23 | 3,365 | 3,365 | 3,300 | 3,305 | 89,000 | 826.25 |
| 2017-10-20 | 3,325 | 3,355 | 3,300 | 3,315 | 70,500 | 828.75 |
| 2017-10-19 | 3,400 | 3,420 | 3,350 | 3,355 | 70,200 | 838.75 |
| 2017-10-18 | 3,385 | 3,425 | 3,385 | 3,400 | 112,100 | 850 |
| 2017-10-17 | 3,400 | 3,425 | 3,375 | 3,400 | 64,500 | 850 |
| 2017-10-16 | 3,395 | 3,425 | 3,365 | 3,370 | 46,100 | 842.50 |
| 2017-10-13 | 3,400 | 3,435 | 3,385 | 3,390 | 64,100 | 847.50 |
| 2017-10-12 | 3,355 | 3,425 | 3,345 | 3,385 | 73,400 | 846.25 |
| 2017-10-11 | 3,320 | 3,355 | 3,280 | 3,325 | 95,900 | 831.25 |
| 2017-10-10 | 3,230 | 3,285 | 3,215 | 3,255 | 105,100 | 813.75 |
| 2017-10-06 | 3,195 | 3,225 | 3,165 | 3,200 | 111,200 | 800 |
| 2017-10-05 | 3,245 | 3,245 | 3,185 | 3,190 | 50,600 | 797.50 |
| 2017-10-04 | 3,260 | 3,275 | 3,245 | 3,255 | 51,500 | 813.75 |
| 2017-10-03 | 3,270 | 3,285 | 3,255 | 3,260 | 57,500 | 815 |
| 2017-10-02 | 3,295 | 3,305 | 3,255 | 3,260 | 53,700 | 815 |
| 2017-09-29 | 3,300 | 3,300 | 3,220 | 3,225 | 64,700 | 806.25 |
| 2017-09-28 | 3,315 | 3,320 | 3,260 | 3,305 | 86,000 | 826.25 |
| 2017-09-27 | 3,365 | 3,475 | 3,295 | 3,320 | 164,500 | 830 |
| 2017-09-26 | 3,130 | 3,365 | 3,130 | 3,360 | 248,900 | 840 |
| 2017-09-25 | 3,030 | 3,070 | 3,015 | 3,050 | 61,300 | 762.50 |
| 2017-09-22 | 3,020 | 3,050 | 2,972 | 2,991 | 93,800 | 747.75 |
| 2017-09-21 | 3,020 | 3,050 | 3,005 | 3,045 | 52,600 | 761.25 |
| 2017-09-20 | 2,989 | 3,040 | 2,982 | 3,040 | 72,700 | 760 |
| 2017-09-19 | 2,993 | 2,993 | 2,956 | 2,987 | 63,100 | 746.75 |
| 2017-09-15 | 2,981 | 2,981 | 2,935 | 2,954 | 104,000 | 738.50 |
| 2017-09-14 | 2,890 | 3,050 | 2,849 | 2,980 | 124,000 | 745 |
| 2017-09-13 | 2,840 | 2,866 | 2,823 | 2,840 | 37,500 | 710 |
| 2017-09-12 | 2,854 | 2,857 | 2,838 | 2,843 | 55,200 | 710.75 |
| 2017-09-11 | 2,857 | 2,884 | 2,848 | 2,854 | 24,600 | 713.50 |
| 2017-09-08 | 2,810 | 2,841 | 2,803 | 2,827 | 40,700 | 706.75 |
| 2017-09-07 | 2,830 | 2,853 | 2,815 | 2,828 | 62,300 | 707 |
| 2017-09-06 | 2,751 | 2,792 | 2,742 | 2,781 | 67,500 | 695.25 |
| 2017-09-05 | 2,838 | 2,841 | 2,777 | 2,777 | 60,200 | 694.25 |
| 2017-09-04 | 2,860 | 2,865 | 2,814 | 2,823 | 58,500 | 705.75 |
| 2017-09-01 | 2,878 | 2,879 | 2,847 | 2,862 | 50,800 | 715.50 |
| 2017-08-31 | 2,880 | 2,880 | 2,850 | 2,857 | 20,200 | 714.25 |
| 2017-08-30 | 2,850 | 2,866 | 2,816 | 2,854 | 43,700 | 713.50 |
| 2017-08-29 | 2,822 | 2,850 | 2,822 | 2,842 | 31,400 | 710.50 |
| 2017-08-28 | 2,898 | 2,916 | 2,849 | 2,863 | 29,700 | 715.75 |
| 2017-08-25 | 2,866 | 2,892 | 2,833 | 2,878 | 43,800 | 719.50 |
| 2017-08-24 | 2,900 | 2,900 | 2,861 | 2,866 | 31,100 | 716.50 |
| 2017-08-23 | 2,940 | 2,961 | 2,897 | 2,907 | 56,100 | 726.75 |
| 2017-08-22 | 2,830 | 2,916 | 2,813 | 2,909 | 85,300 | 727.25 |
| 2017-08-21 | 2,838 | 2,860 | 2,835 | 2,847 | 44,200 | 711.75 |
| 2017-08-18 | 2,858 | 2,870 | 2,821 | 2,823 | 52,300 | 705.75 |
| 2017-08-17 | 2,901 | 2,932 | 2,879 | 2,907 | 69,900 | 726.75 |
| 2017-08-16 | 2,893 | 2,932 | 2,881 | 2,881 | 102,400 | 720.25 |
| 2017-08-15 | 2,850 | 2,925 | 2,834 | 2,893 | 125,700 | 723.25 |
| 2017-08-14 | 2,822 | 2,822 | 2,750 | 2,800 | 138,700 | 700 |
| 2017-08-10 | 2,884 | 2,886 | 2,861 | 2,868 | 130,900 | 717 |
| 2017-08-09 | 2,947 | 2,959 | 2,864 | 2,899 | 152,700 | 724.75 |
| 2017-08-08 | 2,976 | 2,999 | 2,949 | 2,962 | 123,000 | 740.50 |
| 2017-08-07 | 2,967 | 3,015 | 2,967 | 2,976 | 71,900 | 744 |
| 2017-08-04 | 3,060 | 3,060 | 2,958 | 2,968 | 78,100 | 742 |
| 2017-08-03 | 2,980 | 3,065 | 2,969 | 3,000 | 108,500 | 750 |
| 2017-08-02 | 2,953 | 2,979 | 2,938 | 2,964 | 95,400 | 741 |
| 2017-08-01 | 2,925 | 2,934 | 2,878 | 2,903 | 118,600 | 725.75 |
| 2017-07-31 | 2,854 | 2,929 | 2,841 | 2,917 | 116,600 | 729.25 |
| 2017-07-28 | 2,821 | 2,849 | 2,785 | 2,849 | 113,200 | 712.25 |
| 2017-07-27 | 2,847 | 2,861 | 2,807 | 2,850 | 86,900 | 712.50 |
| 2017-07-26 | 2,840 | 2,874 | 2,803 | 2,818 | 87,700 | 704.50 |
| 2017-07-25 | 2,815 | 2,837 | 2,803 | 2,814 | 49,700 | 703.50 |
| 2017-07-24 | 2,835 | 2,840 | 2,795 | 2,805 | 83,300 | 701.25 |
| 2017-07-21 | 2,799 | 2,810 | 2,782 | 2,790 | 38,600 | 697.50 |
| 2017-07-20 | 2,820 | 2,825 | 2,773 | 2,788 | 40,400 | 697 |
| 2017-07-19 | 2,761 | 2,824 | 2,745 | 2,800 | 62,900 | 700 |
| 2017-07-18 | 2,765 | 2,765 | 2,731 | 2,755 | 49,700 | 688.75 |
| 2017-07-14 | 2,760 | 2,776 | 2,732 | 2,749 | 50,300 | 687.25 |
| 2017-07-13 | 2,743 | 2,766 | 2,711 | 2,748 | 81,100 | 687 |
| 2017-07-12 | 2,743 | 2,773 | 2,681 | 2,698 | 77,000 | 674.50 |
| 2017-07-11 | 2,752 | 2,760 | 2,715 | 2,759 | 62,000 | 689.75 |
| 2017-07-10 | 2,772 | 2,797 | 2,754 | 2,757 | 49,800 | 689.25 |
| 2017-07-07 | 2,806 | 2,807 | 2,750 | 2,754 | 50,500 | 688.50 |
| 2017-07-06 | 2,862 | 2,868 | 2,814 | 2,824 | 58,800 | 706 |
| 2017-07-05 | 2,820 | 2,864 | 2,805 | 2,862 | 53,700 | 715.50 |
| 2017-07-04 | 2,842 | 2,854 | 2,824 | 2,841 | 84,900 | 710.25 |
| 2017-07-03 | 2,810 | 2,864 | 2,810 | 2,839 | 87,400 | 709.75 |
| 2017-06-30 | 2,740 | 2,805 | 2,739 | 2,805 | 78,700 | 701.25 |
| 2017-06-29 | 2,789 | 2,792 | 2,761 | 2,785 | 32,900 | 696.25 |
| 2017-06-28 | 2,780 | 2,789 | 2,738 | 2,745 | 46,100 | 686.25 |
| 2017-06-27 | 2,792 | 2,809 | 2,724 | 2,791 | 128,700 | 697.75 |
| 2017-06-26 | 2,837 | 2,837 | 2,740 | 2,742 | 49,300 | 685.50 |
| 2017-06-23 | 2,777 | 2,796 | 2,737 | 2,759 | 44,300 | 689.75 |
| 2017-06-22 | 2,732 | 2,809 | 2,732 | 2,790 | 71,300 | 697.50 |
| 2017-06-21 | 2,740 | 2,818 | 2,713 | 2,732 | 92,600 | 683 |
| 2017-06-20 | 2,714 | 2,768 | 2,692 | 2,740 | 93,300 | 685 |
| 2017-06-19 | 2,611 | 2,715 | 2,611 | 2,699 | 64,200 | 674.75 |
| 2017-06-16 | 2,683 | 2,686 | 2,573 | 2,581 | 114,300 | 645.25 |
| 2017-06-15 | 2,632 | 2,690 | 2,612 | 2,664 | 63,700 | 666 |
| 2017-06-14 | 2,581 | 2,652 | 2,550 | 2,632 | 98,500 | 658 |
| 2017-06-13 | 2,600 | 2,623 | 2,571 | 2,571 | 34,900 | 642.75 |
| 2017-06-12 | 2,560 | 2,626 | 2,560 | 2,605 | 54,000 | 651.25 |
| 2017-06-09 | 2,572 | 2,595 | 2,556 | 2,574 | 45,500 | 643.50 |
| 2017-06-08 | 2,535 | 2,578 | 2,535 | 2,564 | 39,200 | 641 |
| 2017-06-07 | 2,507 | 2,556 | 2,494 | 2,539 | 40,700 | 634.75 |
| 2017-06-06 | 2,560 | 2,560 | 2,490 | 2,508 | 52,800 | 627 |
| 2017-06-05 | 2,557 | 2,564 | 2,544 | 2,552 | 30,100 | 638 |
| 2017-06-02 | 2,575 | 2,581 | 2,557 | 2,562 | 38,200 | 640.50 |
| 2017-06-01 | 2,501 | 2,575 | 2,501 | 2,564 | 36,600 | 641 |
| 2017-05-31 | 2,517 | 2,534 | 2,506 | 2,511 | 22,800 | 627.75 |
| 2017-05-30 | 2,540 | 2,540 | 2,491 | 2,516 | 20,600 | 629 |
| 2017-05-29 | 2,556 | 2,556 | 2,516 | 2,517 | 29,000 | 629.25 |
| 2017-05-26 | 2,567 | 2,590 | 2,557 | 2,557 | 42,400 | 639.25 |
| 2017-05-25 | 2,542 | 2,581 | 2,533 | 2,574 | 37,400 | 643.50 |
| 2017-05-24 | 2,539 | 2,555 | 2,535 | 2,547 | 26,800 | 636.75 |
| 2017-05-23 | 2,535 | 2,535 | 2,499 | 2,522 | 29,900 | 630.50 |
| 2017-05-22 | 2,508 | 2,514 | 2,484 | 2,511 | 16,300 | 627.75 |
| 2017-05-19 | 2,486 | 2,497 | 2,466 | 2,495 | 18,300 | 623.75 |
| 2017-05-18 | 2,452 | 2,492 | 2,451 | 2,485 | 28,000 | 621.25 |
| 2017-05-17 | 2,493 | 2,521 | 2,482 | 2,511 | 35,800 | 627.75 |
| 2017-05-16 | 2,500 | 2,529 | 2,474 | 2,527 | 52,000 | 631.75 |
| 2017-05-15 | 2,523 | 2,548 | 2,492 | 2,502 | 79,000 | 625.50 |
| 2017-05-12 | 2,473 | 2,533 | 2,444 | 2,516 | 85,500 | 629 |
| 2017-05-11 | 2,545 | 2,547 | 2,492 | 2,503 | 97,300 | 625.75 |
| 2017-05-10 | 2,501 | 2,598 | 2,501 | 2,578 | 159,300 | 644.50 |
| 2017-05-09 | 2,430 | 2,465 | 2,419 | 2,447 | 62,400 | 611.75 |
| 2017-05-08 | 2,377 | 2,456 | 2,377 | 2,441 | 78,900 | 610.25 |
| 2017-05-02 | 2,374 | 2,386 | 2,353 | 2,377 | 43,100 | 594.25 |
| 2017-05-01 | 2,337 | 2,377 | 2,320 | 2,362 | 70,500 | 590.50 |
| 2017-04-28 | 2,368 | 2,368 | 2,337 | 2,337 | 38,700 | 584.25 |
| 2017-04-27 | 2,338 | 2,379 | 2,325 | 2,350 | 79,900 | 587.50 |
| 2017-04-26 | 2,377 | 2,377 | 2,324 | 2,335 | 45,700 | 583.75 |
| 2017-04-25 | 2,320 | 2,383 | 2,311 | 2,380 | 101,500 | 595 |
| 2017-04-24 | 2,258 | 2,339 | 2,253 | 2,310 | 97,400 | 577.50 |
| 2017-04-21 | 2,212 | 2,236 | 2,209 | 2,230 | 37,300 | 557.50 |
| 2017-04-20 | 2,203 | 2,219 | 2,194 | 2,206 | 44,900 | 551.50 |
| 2017-04-19 | 2,192 | 2,241 | 2,173 | 2,211 | 57,900 | 552.75 |
| 2017-04-18 | 2,170 | 2,215 | 2,167 | 2,202 | 54,200 | 550.50 |
| 2017-04-17 | 2,135 | 2,158 | 2,123 | 2,154 | 34,300 | 538.50 |
| 2017-04-14 | 2,174 | 2,175 | 2,126 | 2,136 | 51,500 | 534 |
| 2017-04-13 | 2,130 | 2,145 | 2,113 | 2,126 | 55,400 | 531.50 |
| 2017-04-12 | 2,160 | 2,166 | 2,127 | 2,151 | 58,700 | 537.75 |
| 2017-04-11 | 2,168 | 2,195 | 2,164 | 2,189 | 60,400 | 547.25 |
| 2017-04-10 | 2,186 | 2,224 | 2,147 | 2,169 | 91,000 | 542.25 |
| 2017-04-07 | 2,121 | 2,171 | 2,100 | 2,156 | 167,100 | 539 |
| 2017-04-06 | 2,160 | 2,189 | 2,150 | 2,167 | 85,100 | 541.75 |
| 2017-04-05 | 2,177 | 2,218 | 2,177 | 2,188 | 38,700 | 547 |
| 2017-04-04 | 2,279 | 2,289 | 2,196 | 2,198 | 65,500 | 549.50 |
| 2017-04-03 | 2,281 | 2,314 | 2,255 | 2,290 | 45,800 | 572.50 |
| 2017-03-31 | 2,300 | 2,319 | 2,270 | 2,281 | 91,700 | 570.25 |
| 2017-03-30 | 2,305 | 2,315 | 2,270 | 2,273 | 36,100 | 568.25 |
| 2017-03-29 | 2,346 | 2,346 | 2,304 | 2,313 | 55,500 | 578.25 |
| 2017-03-28 | 2,301 | 2,341 | 2,300 | 2,339 | 44,700 | 584.75 |
| 2017-03-27 | 2,290 | 2,310 | 2,284 | 2,289 | 56,100 | 572.25 |
| 2017-03-24 | 2,304 | 2,315 | 2,293 | 2,298 | 33,300 | 574.50 |
| 2017-03-23 | 2,324 | 2,347 | 2,311 | 2,318 | 31,900 | 579.50 |
| 2017-03-22 | 2,351 | 2,356 | 2,315 | 2,342 | 52,200 | 585.50 |
| 2017-03-21 | 2,426 | 2,431 | 2,368 | 2,388 | 63,100 | 597 |
| 2017-03-17 | 2,350 | 2,378 | 2,348 | 2,378 | 55,300 | 594.50 |
| 2017-03-16 | 2,327 | 2,374 | 2,317 | 2,356 | 50,700 | 589 |
| 2017-03-15 | 2,402 | 2,402 | 2,340 | 2,351 | 33,500 | 587.75 |
| 2017-03-14 | 2,400 | 2,420 | 2,394 | 2,403 | 39,700 | 600.75 |
| 2017-03-13 | 2,434 | 2,464 | 2,403 | 2,413 | 47,100 | 603.25 |
| 2017-03-10 | 2,450 | 2,479 | 2,428 | 2,433 | 97,600 | 608.25 |
| 2017-03-09 | 2,408 | 2,426 | 2,399 | 2,412 | 34,500 | 603 |
| 2017-03-08 | 2,378 | 2,447 | 2,378 | 2,409 | 94,200 | 602.25 |
| 2017-03-07 | 2,314 | 2,378 | 2,314 | 2,371 | 56,100 | 592.75 |
| 2017-03-06 | 2,280 | 2,316 | 2,280 | 2,310 | 35,100 | 577.50 |
| 2017-03-03 | 2,312 | 2,358 | 2,297 | 2,323 | 47,600 | 580.75 |
| 2017-03-02 | 2,343 | 2,343 | 2,287 | 2,306 | 68,900 | 576.50 |
| 2017-03-01 | 2,369 | 2,370 | 2,300 | 2,349 | 90,700 | 587.25 |
| 2017-02-28 | 2,335 | 2,427 | 2,330 | 2,373 | 177,300 | 593.25 |
| 2017-02-27 | 2,303 | 2,337 | 2,280 | 2,316 | 105,000 | 579 |
| 2017-02-24 | 2,220 | 2,295 | 2,207 | 2,294 | 126,900 | 573.50 |
| 2017-02-23 | 2,105 | 2,173 | 2,105 | 2,173 | 47,200 | 543.25 |
| 2017-02-22 | 2,085 | 2,097 | 2,066 | 2,088 | 39,000 | 522 |
| 2017-02-21 | 2,073 | 2,084 | 2,062 | 2,081 | 25,800 | 520.25 |
| 2017-02-20 | 2,057 | 2,100 | 2,012 | 2,083 | 51,400 | 520.75 |
| 2017-02-17 | 2,075 | 2,075 | 2,041 | 2,044 | 23,800 | 511 |
| 2017-02-16 | 2,070 | 2,080 | 2,057 | 2,069 | 12,600 | 517.25 |
| 2017-02-15 | 2,079 | 2,084 | 2,057 | 2,071 | 31,800 | 517.75 |
| 2017-02-14 | 2,063 | 2,080 | 2,041 | 2,051 | 36,800 | 512.75 |
| 2017-02-13 | 2,077 | 2,077 | 2,045 | 2,063 | 29,800 | 515.75 |
| 2017-02-10 | 2,019 | 2,076 | 2,017 | 2,068 | 37,900 | 517 |
| 2017-02-09 | 2,010 | 2,017 | 1,998 | 2,003 | 35,700 | 500.75 |
| 2017-02-08 | 2,034 | 2,034 | 2,002 | 2,014 | 38,700 | 503.50 |
| 2017-02-07 | 2,009 | 2,028 | 1,980 | 2,018 | 34,300 | 504.50 |
| 2017-02-06 | 2,016 | 2,022 | 1,985 | 2,002 | 59,200 | 500.50 |
| 2017-02-03 | 2,069 | 2,069 | 2,011 | 2,016 | 51,100 | 504 |
| 2017-02-02 | 2,172 | 2,172 | 2,040 | 2,042 | 47,400 | 510.50 |
| 2017-02-01 | 2,132 | 2,193 | 2,077 | 2,186 | 66,100 | 546.50 |
| 2017-01-31 | 2,168 | 2,185 | 2,137 | 2,167 | 55,400 | 541.75 |
| 2017-01-30 | 2,149 | 2,232 | 2,148 | 2,216 | 55,600 | 554 |
| 2017-01-27 | 2,113 | 2,137 | 2,082 | 2,120 | 34,900 | 530 |
| 2017-01-26 | 2,115 | 2,121 | 2,096 | 2,113 | 18,400 | 528.25 |
| 2017-01-25 | 2,108 | 2,114 | 2,074 | 2,090 | 17,400 | 522.50 |
| 2017-01-24 | 2,070 | 2,114 | 2,070 | 2,096 | 20,500 | 524 |
| 2017-01-23 | 2,119 | 2,119 | 2,072 | 2,089 | 29,100 | 522.25 |
| 2017-01-20 | 2,124 | 2,144 | 2,094 | 2,135 | 25,100 | 533.75 |
| 2017-01-19 | 2,090 | 2,129 | 2,081 | 2,123 | 41,900 | 530.75 |
| 2017-01-18 | 2,080 | 2,096 | 2,061 | 2,087 | 41,000 | 521.75 |
| 2017-01-17 | 2,126 | 2,135 | 2,080 | 2,080 | 22,800 | 520 |
| 2017-01-16 | 2,158 | 2,169 | 2,090 | 2,133 | 22,700 | 533.25 |
| 2017-01-13 | 2,172 | 2,185 | 2,155 | 2,174 | 20,600 | 543.50 |
| 2017-01-12 | 2,200 | 2,220 | 2,168 | 2,197 | 25,100 | 549.25 |
| 2017-01-11 | 2,216 | 2,216 | 2,188 | 2,207 | 26,000 | 551.75 |
| 2017-01-10 | 2,236 | 2,240 | 2,195 | 2,215 | 37,800 | 553.75 |
| 2017-01-06 | 2,216 | 2,237 | 2,179 | 2,236 | 30,300 | 559 |
| 2017-01-05 | 2,226 | 2,233 | 2,193 | 2,230 | 22,100 | 557.50 |
| 2017-01-04 | 2,185 | 2,233 | 2,180 | 2,226 | 52,700 | 556.50 |
分割・併合履歴 ： [2024-09-27]1株→4株 [2015-08-27]1株→2株 [2001-03-27]1株→1.2株 [1999-09-27]1株→1.1株