9090 AZ-COM丸和ホールディングス(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 | 3,620 | 3,715 | 3,565 | 3,620 | 91,300 | 905 |
| 2017-12-28 | 3,655 | 3,725 | 3,580 | 3,630 | 92,800 | 907.50 |
| 2017-12-27 | 3,740 | 3,765 | 3,545 | 3,655 | 172,000 | 913.75 |
| 2017-12-26 | 3,805 | 3,840 | 3,760 | 3,775 | 57,100 | 943.75 |
| 2017-12-25 | 3,815 | 3,845 | 3,740 | 3,780 | 83,600 | 945 |
| 2017-12-22 | 3,705 | 3,825 | 3,670 | 3,805 | 139,600 | 951.25 |
| 2017-12-21 | 3,485 | 3,705 | 3,485 | 3,705 | 168,400 | 926.25 |
| 2017-12-20 | 3,515 | 3,540 | 3,465 | 3,505 | 71,700 | 876.25 |
| 2017-12-19 | 3,555 | 3,580 | 3,410 | 3,510 | 114,600 | 877.50 |
| 2017-12-18 | 3,520 | 3,625 | 3,520 | 3,540 | 111,300 | 885 |
| 2017-12-15 | 3,400 | 3,525 | 3,400 | 3,490 | 96,300 | 872.50 |
| 2017-12-14 | 3,315 | 3,455 | 3,275 | 3,450 | 133,500 | 862.50 |
| 2017-12-13 | 3,235 | 3,315 | 3,200 | 3,245 | 84,200 | 811.25 |
| 2017-12-12 | 3,190 | 3,340 | 3,175 | 3,235 | 106,600 | 808.75 |
| 2017-12-11 | 3,250 | 3,250 | 3,115 | 3,210 | 85,800 | 802.50 |
| 2017-12-08 | 3,075 | 3,215 | 3,075 | 3,205 | 97,700 | 801.25 |
| 2017-12-07 | 3,160 | 3,160 | 3,055 | 3,130 | 65,300 | 782.50 |
| 2017-12-06 | 2,991 | 3,170 | 2,986 | 3,045 | 113,300 | 761.25 |
| 2017-12-05 | 2,979 | 3,110 | 2,966 | 3,045 | 120,700 | 761.25 |
| 2017-12-04 | 3,160 | 3,180 | 2,927 | 2,959 | 184,400 | 739.75 |
| 2017-12-01 | 3,025 | 3,235 | 2,997 | 3,070 | 363,600 | 767.50 |
| 2017-11-30 | 2,930 | 3,105 | 2,892 | 3,060 | 525,300 | 765 |
| 2017-11-29 | 2,770 | 2,916 | 2,757 | 2,900 | 241,800 | 725 |
| 2017-11-28 | 2,708 | 2,763 | 2,691 | 2,751 | 109,500 | 687.75 |
| 2017-11-27 | 2,660 | 2,710 | 2,620 | 2,699 | 136,300 | 674.75 |
| 2017-11-24 | 2,600 | 2,662 | 2,598 | 2,643 | 135,500 | 660.75 |
| 2017-11-22 | 2,558 | 2,608 | 2,506 | 2,563 | 193,500 | 640.75 |
| 2017-11-21 | 2,570 | 2,659 | 2,547 | 2,608 | 240,100 | 652 |
| 2017-11-20 | 2,444 | 2,530 | 2,439 | 2,523 | 137,300 | 630.75 |
| 2017-11-17 | 2,449 | 2,463 | 2,396 | 2,444 | 133,100 | 611 |
| 2017-11-16 | 2,376 | 2,446 | 2,367 | 2,441 | 130,400 | 610.25 |
| 2017-11-15 | 2,392 | 2,408 | 2,328 | 2,384 | 167,700 | 596 |
| 2017-11-13 | 2,319 | 2,416 | 2,305 | 2,404 | 196,800 | 601 |
| 2017-11-10 | 2,294 | 2,349 | 2,294 | 2,319 | 65,800 | 579.75 |
| 2017-11-09 | 2,311 | 2,338 | 2,282 | 2,338 | 169,600 | 584.50 |
| 2017-11-08 | 2,290 | 2,325 | 2,290 | 2,308 | 45,400 | 577 |
| 2017-11-07 | 2,283 | 2,360 | 2,271 | 2,288 | 94,900 | 572 |
| 2017-11-06 | 2,312 | 2,330 | 2,301 | 2,309 | 65,000 | 577.25 |
| 2017-11-02 | 2,304 | 2,327 | 2,260 | 2,304 | 132,600 | 576 |
| 2017-11-01 | 2,200 | 2,388 | 2,190 | 2,329 | 367,200 | 582.25 |
| 2017-10-31 | 2,251 | 2,297 | 2,241 | 2,273 | 122,500 | 568.25 |
| 2017-10-30 | 2,217 | 2,267 | 2,208 | 2,261 | 79,000 | 565.25 |
| 2017-10-27 | 2,192 | 2,223 | 2,192 | 2,205 | 95,400 | 551.25 |
| 2017-10-26 | 2,210 | 2,235 | 2,194 | 2,210 | 81,400 | 552.50 |
| 2017-10-25 | 2,240 | 2,241 | 2,185 | 2,205 | 132,500 | 551.25 |
| 2017-10-24 | 2,260 | 2,263 | 2,224 | 2,241 | 93,800 | 560.25 |
| 2017-10-23 | 2,260 | 2,260 | 2,188 | 2,231 | 236,400 | 557.75 |
| 2017-10-20 | 2,267 | 2,367 | 2,210 | 2,239 | 422,700 | 559.75 |
| 2017-10-19 | 2,324 | 2,330 | 2,276 | 2,307 | 119,600 | 576.75 |
| 2017-10-18 | 2,401 | 2,443 | 2,324 | 2,340 | 174,200 | 585 |
| 2017-10-17 | 2,382 | 2,392 | 2,364 | 2,389 | 58,400 | 597.25 |
| 2017-10-16 | 2,371 | 2,394 | 2,360 | 2,379 | 72,300 | 594.75 |
| 2017-10-13 | 2,370 | 2,390 | 2,332 | 2,371 | 181,900 | 592.75 |
| 2017-10-12 | 2,382 | 2,420 | 2,378 | 2,403 | 81,000 | 600.75 |
| 2017-10-11 | 2,388 | 2,420 | 2,371 | 2,382 | 82,100 | 595.50 |
| 2017-10-10 | 2,402 | 2,440 | 2,377 | 2,384 | 59,100 | 596 |
| 2017-10-06 | 2,445 | 2,445 | 2,367 | 2,398 | 156,200 | 599.50 |
| 2017-10-05 | 2,501 | 2,502 | 2,371 | 2,415 | 382,400 | 603.75 |
| 2017-10-04 | 2,575 | 2,584 | 2,510 | 2,510 | 98,400 | 627.50 |
| 2017-10-03 | 2,531 | 2,570 | 2,502 | 2,567 | 135,400 | 641.75 |
| 2017-10-02 | 2,636 | 2,656 | 2,510 | 2,530 | 197,200 | 632.50 |
| 2017-09-29 | 2,670 | 2,692 | 2,612 | 2,634 | 152,200 | 658.50 |
| 2017-09-28 | 2,815 | 2,830 | 2,631 | 2,661 | 341,200 | 665.25 |
| 2017-09-27 | 2,810 | 2,880 | 2,755 | 2,830 | 208,100 | 707.50 |
| 2017-09-26 | 5,370 | 5,730 | 5,370 | 5,730 | 241,400 | 716.25 |
| 2017-09-25 | 5,100 | 5,390 | 5,010 | 5,350 | 163,100 | 668.75 |
| 2017-09-22 | 4,730 | 5,090 | 4,700 | 5,070 | 194,700 | 633.75 |
| 2017-09-21 | 4,650 | 4,745 | 4,580 | 4,720 | 63,400 | 590 |
| 2017-09-20 | 4,645 | 4,665 | 4,600 | 4,630 | 42,400 | 578.75 |
| 2017-09-19 | 4,625 | 4,670 | 4,600 | 4,610 | 36,700 | 576.25 |
| 2017-09-15 | 4,685 | 4,685 | 4,615 | 4,655 | 58,000 | 581.88 |
| 2017-09-14 | 4,580 | 4,695 | 4,560 | 4,650 | 104,800 | 581.25 |
| 2017-09-13 | 4,605 | 4,640 | 4,570 | 4,570 | 65,700 | 571.25 |
| 2017-09-12 | 4,655 | 4,655 | 4,540 | 4,600 | 76,000 | 575 |
| 2017-09-11 | 4,680 | 4,710 | 4,530 | 4,610 | 144,600 | 576.25 |
| 2017-09-08 | 4,590 | 4,640 | 4,530 | 4,580 | 97,500 | 572.50 |
| 2017-09-07 | 4,730 | 4,755 | 4,500 | 4,590 | 303,300 | 573.75 |
| 2017-09-06 | 4,495 | 4,685 | 4,430 | 4,675 | 148,800 | 584.38 |
| 2017-09-05 | 4,735 | 4,735 | 4,445 | 4,515 | 226,300 | 564.38 |
| 2017-09-04 | 4,750 | 4,815 | 4,515 | 4,620 | 190,400 | 577.50 |
| 2017-09-01 | 4,595 | 4,665 | 4,540 | 4,650 | 180,400 | 581.25 |
| 2017-08-31 | 4,790 | 4,845 | 4,410 | 4,550 | 413,800 | 568.75 |
| 2017-08-30 | 4,850 | 4,875 | 4,680 | 4,740 | 178,800 | 592.50 |
| 2017-08-29 | 4,700 | 4,840 | 4,700 | 4,800 | 160,300 | 600 |
| 2017-08-28 | 4,650 | 4,715 | 4,630 | 4,695 | 77,900 | 586.88 |
| 2017-08-25 | 4,555 | 4,650 | 4,550 | 4,580 | 74,900 | 572.50 |
| 2017-08-24 | 4,580 | 4,580 | 4,485 | 4,540 | 70,600 | 567.50 |
| 2017-08-23 | 4,745 | 4,750 | 4,515 | 4,525 | 170,700 | 565.63 |
| 2017-08-22 | 4,700 | 4,930 | 4,660 | 4,730 | 395,900 | 591.25 |
| 2017-08-21 | 4,430 | 4,460 | 4,375 | 4,445 | 35,900 | 555.63 |
| 2017-08-18 | 4,380 | 4,460 | 4,355 | 4,460 | 67,000 | 557.50 |
| 2017-08-17 | 4,380 | 4,445 | 4,325 | 4,445 | 59,600 | 555.63 |
| 2017-08-16 | 4,540 | 4,550 | 4,375 | 4,380 | 84,100 | 547.50 |
| 2017-08-15 | 4,505 | 4,515 | 4,475 | 4,505 | 113,300 | 563.13 |
| 2017-08-14 | 4,550 | 4,565 | 4,385 | 4,495 | 110,000 | 561.88 |
| 2017-08-10 | 4,590 | 4,630 | 4,470 | 4,600 | 215,100 | 575 |
| 2017-08-09 | 4,500 | 4,535 | 4,450 | 4,520 | 88,200 | 565 |
| 2017-08-08 | 4,310 | 4,630 | 4,305 | 4,495 | 230,200 | 561.88 |
| 2017-08-07 | 4,080 | 4,330 | 4,055 | 4,320 | 117,500 | 540 |
| 2017-08-04 | 3,995 | 4,100 | 3,950 | 4,080 | 93,400 | 510 |
| 2017-08-03 | 3,850 | 3,990 | 3,840 | 3,980 | 121,200 | 497.50 |
| 2017-08-02 | 3,835 | 4,010 | 3,835 | 3,980 | 124,400 | 497.50 |
| 2017-08-01 | 4,020 | 4,020 | 3,615 | 3,830 | 386,900 | 478.75 |
| 2017-07-31 | 3,910 | 4,095 | 3,905 | 4,025 | 133,200 | 503.13 |
| 2017-07-28 | 3,880 | 3,925 | 3,825 | 3,905 | 56,000 | 488.13 |
| 2017-07-27 | 3,900 | 3,960 | 3,885 | 3,890 | 35,600 | 486.25 |
| 2017-07-26 | 3,875 | 3,930 | 3,875 | 3,910 | 27,100 | 488.75 |
| 2017-07-25 | 3,885 | 3,925 | 3,880 | 3,880 | 45,700 | 485 |
| 2017-07-24 | 3,915 | 3,920 | 3,880 | 3,900 | 32,200 | 487.50 |
| 2017-07-21 | 3,885 | 3,945 | 3,880 | 3,935 | 45,400 | 491.88 |
| 2017-07-20 | 3,890 | 3,950 | 3,885 | 3,900 | 28,100 | 487.50 |
| 2017-07-19 | 3,920 | 3,940 | 3,890 | 3,920 | 78,200 | 490 |
| 2017-07-18 | 3,970 | 3,975 | 3,910 | 3,940 | 42,200 | 492.50 |
| 2017-07-14 | 3,985 | 4,005 | 3,945 | 3,970 | 35,700 | 496.25 |
| 2017-07-13 | 3,970 | 3,980 | 3,930 | 3,945 | 41,800 | 493.13 |
| 2017-07-12 | 3,985 | 4,025 | 3,900 | 3,925 | 57,400 | 490.63 |
| 2017-07-11 | 3,930 | 4,025 | 3,910 | 4,010 | 72,100 | 501.25 |
| 2017-07-10 | 3,950 | 3,960 | 3,905 | 3,930 | 76,400 | 491.25 |
| 2017-07-07 | 3,870 | 4,000 | 3,825 | 3,950 | 155,700 | 493.75 |
| 2017-07-06 | 3,980 | 4,015 | 3,870 | 3,920 | 125,100 | 490 |
| 2017-07-05 | 3,980 | 3,990 | 3,830 | 3,980 | 276,800 | 497.50 |
| 2017-07-04 | 4,140 | 4,150 | 3,975 | 3,990 | 208,100 | 498.75 |
| 2017-07-03 | 4,195 | 4,210 | 4,115 | 4,125 | 70,600 | 515.63 |
| 2017-06-30 | 4,135 | 4,220 | 4,090 | 4,195 | 164,600 | 524.38 |
| 2017-06-29 | 4,135 | 4,260 | 4,080 | 4,195 | 90,200 | 524.38 |
| 2017-06-28 | 4,190 | 4,245 | 4,070 | 4,100 | 110,000 | 512.50 |
| 2017-06-27 | 4,200 | 4,235 | 4,115 | 4,210 | 104,100 | 526.25 |
| 2017-06-26 | 4,185 | 4,220 | 4,065 | 4,170 | 120,200 | 521.25 |
| 2017-06-23 | 4,380 | 4,380 | 4,070 | 4,205 | 319,200 | 525.63 |
| 2017-06-22 | 4,725 | 4,735 | 4,100 | 4,240 | 768,300 | 530 |
| 2017-06-21 | 3,980 | 4,090 | 3,925 | 4,040 | 100,200 | 505 |
| 2017-06-20 | 4,000 | 4,000 | 3,900 | 3,965 | 70,100 | 495.63 |
| 2017-06-19 | 3,985 | 4,030 | 3,880 | 3,945 | 85,800 | 493.13 |
| 2017-06-16 | 3,890 | 4,050 | 3,865 | 3,990 | 179,200 | 498.75 |
| 2017-06-15 | 3,670 | 3,910 | 3,660 | 3,890 | 176,900 | 486.25 |
| 2017-06-14 | 3,655 | 3,655 | 3,615 | 3,645 | 115,900 | 455.63 |
| 2017-06-13 | 3,520 | 3,660 | 3,475 | 3,650 | 164,800 | 456.25 |
| 2017-06-12 | 3,480 | 3,560 | 3,425 | 3,535 | 68,300 | 441.88 |
| 2017-06-09 | 3,620 | 3,620 | 3,525 | 3,550 | 72,100 | 443.75 |
| 2017-06-08 | 3,550 | 3,620 | 3,550 | 3,610 | 167,600 | 451.25 |
| 2017-06-07 | 3,450 | 3,590 | 3,440 | 3,475 | 135,000 | 434.38 |
| 2017-06-06 | 3,430 | 3,525 | 3,410 | 3,425 | 128,300 | 428.13 |
| 2017-06-05 | 3,200 | 3,400 | 3,195 | 3,380 | 165,100 | 422.50 |
| 2017-06-02 | 3,225 | 3,225 | 3,160 | 3,160 | 63,100 | 395 |
| 2017-06-01 | 3,120 | 3,180 | 3,105 | 3,165 | 64,200 | 395.63 |
| 2017-05-31 | 3,080 | 3,140 | 3,070 | 3,115 | 34,000 | 389.38 |
| 2017-05-30 | 3,125 | 3,125 | 3,025 | 3,055 | 69,500 | 381.88 |
| 2017-05-29 | 3,100 | 3,155 | 3,095 | 3,125 | 33,400 | 390.63 |
| 2017-05-26 | 3,100 | 3,140 | 3,065 | 3,100 | 28,600 | 387.50 |
| 2017-05-25 | 3,180 | 3,185 | 3,095 | 3,110 | 86,900 | 388.75 |
| 2017-05-24 | 3,140 | 3,155 | 3,105 | 3,125 | 57,000 | 390.63 |
| 2017-05-23 | 3,095 | 3,170 | 3,080 | 3,085 | 83,300 | 385.63 |
| 2017-05-22 | 3,030 | 3,085 | 3,030 | 3,060 | 30,000 | 382.50 |
| 2017-05-19 | 3,000 | 3,080 | 3,000 | 3,020 | 66,600 | 377.50 |
| 2017-05-18 | 2,965 | 3,040 | 2,965 | 3,010 | 42,700 | 376.25 |
| 2017-05-17 | 2,987 | 3,050 | 2,986 | 3,015 | 57,600 | 376.88 |
| 2017-05-16 | 2,956 | 3,010 | 2,956 | 2,986 | 53,000 | 373.25 |
| 2017-05-15 | 2,953 | 3,080 | 2,950 | 2,955 | 96,500 | 369.38 |
| 2017-05-12 | 2,976 | 2,986 | 2,925 | 2,953 | 44,300 | 369.13 |
| 2017-05-11 | 2,965 | 2,987 | 2,915 | 2,980 | 88,800 | 372.50 |
| 2017-05-10 | 2,973 | 3,035 | 2,962 | 2,979 | 115,100 | 372.38 |
| 2017-05-09 | 2,849 | 2,975 | 2,848 | 2,974 | 185,400 | 371.75 |
| 2017-05-08 | 2,710 | 2,776 | 2,699 | 2,769 | 61,900 | 346.13 |
| 2017-05-02 | 2,650 | 2,719 | 2,650 | 2,678 | 48,700 | 334.75 |
| 2017-05-01 | 2,611 | 2,667 | 2,595 | 2,658 | 40,200 | 332.25 |
| 2017-04-28 | 2,603 | 2,636 | 2,592 | 2,611 | 35,100 | 326.38 |
| 2017-04-27 | 2,600 | 2,610 | 2,580 | 2,603 | 24,100 | 325.38 |
| 2017-04-26 | 2,600 | 2,610 | 2,568 | 2,580 | 19,500 | 322.50 |
| 2017-04-25 | 2,570 | 2,586 | 2,547 | 2,575 | 36,200 | 321.88 |
| 2017-04-24 | 2,524 | 2,580 | 2,500 | 2,567 | 38,900 | 320.88 |
| 2017-04-21 | 2,495 | 2,534 | 2,485 | 2,521 | 39,900 | 315.13 |
| 2017-04-20 | 2,494 | 2,500 | 2,459 | 2,482 | 46,200 | 310.25 |
| 2017-04-19 | 2,515 | 2,516 | 2,485 | 2,491 | 34,800 | 311.38 |
| 2017-04-18 | 2,512 | 2,542 | 2,501 | 2,529 | 22,900 | 316.13 |
| 2017-04-17 | 2,500 | 2,530 | 2,482 | 2,512 | 30,300 | 314 |
| 2017-04-14 | 2,476 | 2,507 | 2,440 | 2,502 | 41,600 | 312.75 |
| 2017-04-13 | 2,550 | 2,550 | 2,471 | 2,515 | 74,800 | 314.38 |
| 2017-04-12 | 2,542 | 2,580 | 2,542 | 2,565 | 54,400 | 320.63 |
| 2017-04-11 | 2,616 | 2,636 | 2,544 | 2,544 | 62,700 | 318 |
| 2017-04-10 | 2,618 | 2,644 | 2,586 | 2,603 | 35,000 | 325.38 |
| 2017-04-07 | 2,594 | 2,670 | 2,550 | 2,583 | 103,100 | 322.88 |
| 2017-04-06 | 2,579 | 2,580 | 2,543 | 2,559 | 25,400 | 319.88 |
| 2017-04-05 | 2,600 | 2,627 | 2,565 | 2,571 | 37,400 | 321.38 |
| 2017-04-04 | 2,592 | 2,625 | 2,575 | 2,589 | 50,700 | 323.63 |
| 2017-04-03 | 2,562 | 2,618 | 2,562 | 2,591 | 33,300 | 323.88 |
| 2017-03-31 | 2,582 | 2,616 | 2,560 | 2,560 | 49,200 | 320 |
| 2017-03-30 | 2,612 | 2,629 | 2,556 | 2,564 | 47,100 | 320.50 |
| 2017-03-29 | 2,593 | 2,648 | 2,590 | 2,627 | 34,000 | 328.38 |
| 2017-03-28 | 2,576 | 2,640 | 2,576 | 2,620 | 36,800 | 327.50 |
| 2017-03-27 | 2,542 | 2,618 | 2,542 | 2,573 | 40,700 | 321.63 |
| 2017-03-24 | 2,534 | 2,594 | 2,525 | 2,589 | 47,300 | 323.63 |
| 2017-03-23 | 2,533 | 2,550 | 2,533 | 2,543 | 29,400 | 317.88 |
| 2017-03-22 | 2,572 | 2,579 | 2,541 | 2,558 | 41,600 | 319.75 |
| 2017-03-21 | 2,615 | 2,615 | 2,585 | 2,597 | 34,500 | 324.63 |
| 2017-03-17 | 2,566 | 2,621 | 2,550 | 2,616 | 40,100 | 327 |
| 2017-03-16 | 2,580 | 2,588 | 2,550 | 2,573 | 35,800 | 321.63 |
| 2017-03-15 | 2,606 | 2,606 | 2,580 | 2,581 | 24,900 | 322.63 |
| 2017-03-14 | 2,625 | 2,625 | 2,600 | 2,606 | 31,300 | 325.75 |
| 2017-03-13 | 2,591 | 2,663 | 2,585 | 2,627 | 33,400 | 328.38 |
| 2017-03-10 | 2,643 | 2,660 | 2,597 | 2,600 | 35,200 | 325 |
| 2017-03-09 | 2,677 | 2,691 | 2,610 | 2,627 | 61,500 | 328.38 |
| 2017-03-08 | 2,540 | 2,674 | 2,540 | 2,672 | 92,800 | 334 |
| 2017-03-07 | 2,530 | 2,568 | 2,529 | 2,538 | 33,200 | 317.25 |
| 2017-03-06 | 2,544 | 2,548 | 2,526 | 2,530 | 17,200 | 316.25 |
| 2017-03-03 | 2,540 | 2,557 | 2,533 | 2,544 | 42,300 | 318 |
| 2017-03-02 | 2,546 | 2,561 | 2,531 | 2,539 | 30,400 | 317.38 |
| 2017-03-01 | 2,530 | 2,547 | 2,527 | 2,533 | 35,300 | 316.63 |
| 2017-02-28 | 2,530 | 2,565 | 2,530 | 2,530 | 22,500 | 316.25 |
| 2017-02-27 | 2,520 | 2,534 | 2,494 | 2,527 | 57,800 | 315.88 |
| 2017-02-24 | 2,525 | 2,540 | 2,503 | 2,536 | 40,400 | 317 |
| 2017-02-23 | 2,513 | 2,557 | 2,500 | 2,522 | 65,300 | 315.25 |
| 2017-02-22 | 2,551 | 2,562 | 2,510 | 2,513 | 77,300 | 314.13 |
| 2017-02-21 | 2,577 | 2,589 | 2,560 | 2,571 | 21,600 | 321.38 |
| 2017-02-20 | 2,554 | 2,584 | 2,554 | 2,571 | 12,100 | 321.38 |
| 2017-02-17 | 2,571 | 2,587 | 2,547 | 2,554 | 32,300 | 319.25 |
| 2017-02-16 | 2,605 | 2,612 | 2,563 | 2,595 | 31,700 | 324.38 |
| 2017-02-15 | 2,650 | 2,650 | 2,591 | 2,605 | 15,200 | 325.63 |
| 2017-02-14 | 2,630 | 2,647 | 2,620 | 2,620 | 25,000 | 327.50 |
| 2017-02-13 | 2,580 | 2,621 | 2,576 | 2,615 | 24,000 | 326.88 |
| 2017-02-10 | 2,527 | 2,590 | 2,525 | 2,579 | 40,800 | 322.38 |
| 2017-02-09 | 2,521 | 2,525 | 2,505 | 2,513 | 22,300 | 314.13 |
| 2017-02-08 | 2,539 | 2,555 | 2,512 | 2,521 | 50,800 | 315.13 |
| 2017-02-07 | 2,615 | 2,615 | 2,526 | 2,543 | 57,400 | 317.88 |
| 2017-02-06 | 2,551 | 2,634 | 2,550 | 2,626 | 84,100 | 328.25 |
| 2017-02-03 | 2,600 | 2,600 | 2,521 | 2,541 | 154,200 | 317.63 |
| 2017-02-02 | 2,710 | 2,730 | 2,675 | 2,691 | 42,500 | 336.38 |
| 2017-02-01 | 2,712 | 2,735 | 2,675 | 2,733 | 32,700 | 341.63 |
| 2017-01-31 | 2,743 | 2,743 | 2,693 | 2,711 | 25,500 | 338.88 |
| 2017-01-30 | 2,757 | 2,757 | 2,717 | 2,743 | 15,200 | 342.88 |
| 2017-01-27 | 2,798 | 2,801 | 2,753 | 2,757 | 15,100 | 344.63 |
| 2017-01-26 | 2,745 | 2,797 | 2,720 | 2,792 | 46,200 | 349 |
| 2017-01-25 | 2,745 | 2,745 | 2,692 | 2,717 | 27,800 | 339.63 |
| 2017-01-24 | 2,700 | 2,716 | 2,677 | 2,699 | 36,400 | 337.38 |
| 2017-01-23 | 2,730 | 2,731 | 2,695 | 2,706 | 19,600 | 338.25 |
| 2017-01-20 | 2,731 | 2,750 | 2,719 | 2,730 | 20,800 | 341.25 |
| 2017-01-19 | 2,739 | 2,764 | 2,731 | 2,731 | 33,100 | 341.38 |
| 2017-01-18 | 2,752 | 2,752 | 2,690 | 2,737 | 36,000 | 342.13 |
| 2017-01-17 | 2,788 | 2,788 | 2,734 | 2,764 | 26,500 | 345.50 |
| 2017-01-16 | 2,845 | 2,845 | 2,795 | 2,815 | 23,000 | 351.88 |
| 2017-01-13 | 2,834 | 2,856 | 2,820 | 2,845 | 21,300 | 355.63 |
| 2017-01-12 | 2,900 | 2,900 | 2,813 | 2,858 | 38,800 | 357.25 |
| 2017-01-11 | 2,926 | 2,926 | 2,885 | 2,901 | 25,100 | 362.63 |
| 2017-01-10 | 2,908 | 2,943 | 2,885 | 2,924 | 41,700 | 365.50 |
| 2017-01-06 | 2,890 | 2,927 | 2,865 | 2,908 | 33,200 | 363.50 |
| 2017-01-05 | 2,903 | 2,953 | 2,890 | 2,901 | 26,500 | 362.63 |
| 2017-01-04 | 2,896 | 3,110 | 2,867 | 2,926 | 84,800 | 365.75 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2019-09-27]1株→2株 [2017-09-27]1株→2株 [2015-09-28]1株→2株 [2014-09-26]1株→2株
