9790 福井コンピュータホールディングス(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 | 3,240 | 3,255 | 3,210 | 3,230 | 33,300 | 3,230 |
| 2017-12-28 | 3,305 | 3,310 | 3,185 | 3,205 | 66,800 | 3,205 |
| 2017-12-27 | 3,180 | 3,295 | 3,180 | 3,270 | 53,800 | 3,270 |
| 2017-12-26 | 3,190 | 3,240 | 3,160 | 3,180 | 73,600 | 3,180 |
| 2017-12-25 | 3,275 | 3,275 | 3,190 | 3,235 | 54,000 | 3,235 |
| 2017-12-22 | 3,315 | 3,330 | 3,265 | 3,280 | 43,500 | 3,280 |
| 2017-12-21 | 3,250 | 3,320 | 3,230 | 3,315 | 67,900 | 3,315 |
| 2017-12-20 | 3,320 | 3,335 | 3,250 | 3,250 | 62,000 | 3,250 |
| 2017-12-19 | 3,340 | 3,360 | 3,245 | 3,295 | 148,000 | 3,295 |
| 2017-12-18 | 3,420 | 3,445 | 3,355 | 3,405 | 68,700 | 3,405 |
| 2017-12-15 | 3,480 | 3,490 | 3,405 | 3,405 | 64,400 | 3,405 |
| 2017-12-14 | 3,550 | 3,560 | 3,470 | 3,485 | 61,700 | 3,485 |
| 2017-12-13 | 3,680 | 3,685 | 3,510 | 3,540 | 132,200 | 3,540 |
| 2017-12-12 | 3,570 | 3,635 | 3,550 | 3,610 | 106,200 | 3,610 |
| 2017-12-11 | 3,500 | 3,570 | 3,475 | 3,565 | 100,100 | 3,565 |
| 2017-12-08 | 3,450 | 3,490 | 3,415 | 3,470 | 84,600 | 3,470 |
| 2017-12-07 | 3,265 | 3,465 | 3,265 | 3,455 | 138,100 | 3,455 |
| 2017-12-06 | 3,310 | 3,400 | 3,230 | 3,265 | 100,700 | 3,265 |
| 2017-12-05 | 3,300 | 3,335 | 3,285 | 3,320 | 41,900 | 3,320 |
| 2017-12-04 | 3,360 | 3,420 | 3,340 | 3,345 | 78,000 | 3,345 |
| 2017-12-01 | 3,345 | 3,345 | 3,295 | 3,330 | 48,700 | 3,330 |
| 2017-11-30 | 3,375 | 3,380 | 3,285 | 3,345 | 69,800 | 3,345 |
| 2017-11-29 | 3,300 | 3,370 | 3,275 | 3,350 | 88,700 | 3,350 |
| 2017-11-28 | 3,350 | 3,435 | 3,265 | 3,290 | 147,800 | 3,290 |
| 2017-11-27 | 3,260 | 3,320 | 3,245 | 3,315 | 91,000 | 3,315 |
| 2017-11-24 | 3,200 | 3,230 | 3,150 | 3,225 | 74,500 | 3,225 |
| 2017-11-22 | 3,190 | 3,215 | 3,160 | 3,205 | 73,000 | 3,205 |
| 2017-11-21 | 3,140 | 3,155 | 3,085 | 3,140 | 52,100 | 3,140 |
| 2017-11-20 | 3,165 | 3,165 | 3,095 | 3,105 | 63,200 | 3,105 |
| 2017-11-17 | 3,070 | 3,175 | 3,040 | 3,160 | 143,400 | 3,160 |
| 2017-11-16 | 3,020 | 3,060 | 2,984 | 3,010 | 144,700 | 3,010 |
| 2017-11-15 | 3,285 | 3,285 | 3,070 | 3,085 | 221,100 | 3,085 |
| 2017-11-13 | 3,190 | 3,195 | 3,060 | 3,115 | 119,400 | 3,115 |
| 2017-11-10 | 3,275 | 3,300 | 3,180 | 3,190 | 168,200 | 3,190 |
| 2017-11-09 | 3,235 | 3,375 | 3,205 | 3,315 | 401,000 | 3,315 |
| 2017-11-08 | 3,080 | 3,185 | 3,065 | 3,170 | 390,800 | 3,170 |
| 2017-11-07 | 2,851 | 3,040 | 2,825 | 2,991 | 377,100 | 2,991 |
| 2017-11-06 | 2,825 | 2,856 | 2,806 | 2,824 | 122,500 | 2,824 |
| 2017-11-02 | 2,836 | 2,837 | 2,801 | 2,825 | 88,500 | 2,825 |
| 2017-11-01 | 2,860 | 2,860 | 2,816 | 2,830 | 77,400 | 2,830 |
| 2017-10-31 | 2,840 | 2,863 | 2,812 | 2,840 | 119,300 | 2,840 |
| 2017-10-30 | 2,841 | 2,869 | 2,820 | 2,839 | 111,300 | 2,839 |
| 2017-10-27 | 2,840 | 2,855 | 2,810 | 2,837 | 76,400 | 2,837 |
| 2017-10-26 | 2,845 | 2,882 | 2,837 | 2,841 | 57,500 | 2,841 |
| 2017-10-25 | 2,908 | 2,922 | 2,836 | 2,845 | 109,300 | 2,845 |
| 2017-10-24 | 2,831 | 2,914 | 2,831 | 2,906 | 86,200 | 2,906 |
| 2017-10-23 | 2,821 | 2,846 | 2,809 | 2,845 | 61,200 | 2,845 |
| 2017-10-20 | 2,835 | 2,841 | 2,799 | 2,809 | 84,600 | 2,809 |
| 2017-10-19 | 2,849 | 2,872 | 2,833 | 2,851 | 58,800 | 2,851 |
| 2017-10-18 | 2,846 | 2,862 | 2,830 | 2,852 | 55,600 | 2,852 |
| 2017-10-17 | 2,880 | 2,886 | 2,836 | 2,846 | 55,500 | 2,846 |
| 2017-10-16 | 2,894 | 2,894 | 2,845 | 2,874 | 56,500 | 2,874 |
| 2017-10-13 | 2,900 | 2,909 | 2,850 | 2,887 | 43,000 | 2,887 |
| 2017-10-12 | 2,900 | 2,920 | 2,881 | 2,888 | 43,300 | 2,888 |
| 2017-10-11 | 2,937 | 2,937 | 2,868 | 2,877 | 56,300 | 2,877 |
| 2017-10-10 | 2,907 | 2,961 | 2,894 | 2,905 | 83,000 | 2,905 |
| 2017-10-06 | 2,900 | 2,934 | 2,869 | 2,883 | 102,100 | 2,883 |
| 2017-10-05 | 2,848 | 2,924 | 2,848 | 2,885 | 101,400 | 2,885 |
| 2017-10-04 | 2,939 | 2,956 | 2,821 | 2,844 | 227,500 | 2,844 |
| 2017-10-03 | 3,050 | 3,110 | 2,920 | 2,939 | 179,500 | 2,939 |
| 2017-10-02 | 3,000 | 3,165 | 2,990 | 3,030 | 384,100 | 3,030 |
| 2017-09-29 | 2,825 | 2,900 | 2,818 | 2,900 | 107,200 | 2,900 |
| 2017-09-28 | 2,830 | 2,833 | 2,786 | 2,821 | 83,800 | 2,821 |
| 2017-09-27 | 2,800 | 2,839 | 2,792 | 2,822 | 78,100 | 2,822 |
| 2017-09-26 | 2,835 | 2,835 | 2,791 | 2,812 | 60,700 | 2,812 |
| 2017-09-25 | 2,809 | 2,841 | 2,780 | 2,841 | 99,300 | 2,841 |
| 2017-09-22 | 2,877 | 2,877 | 2,790 | 2,813 | 117,400 | 2,813 |
| 2017-09-21 | 2,863 | 2,888 | 2,838 | 2,877 | 78,800 | 2,877 |
| 2017-09-20 | 2,881 | 2,881 | 2,814 | 2,860 | 124,900 | 2,860 |
| 2017-09-19 | 2,828 | 2,937 | 2,804 | 2,893 | 152,800 | 2,893 |
| 2017-09-15 | 2,785 | 2,814 | 2,761 | 2,793 | 100,300 | 2,793 |
| 2017-09-14 | 2,845 | 2,846 | 2,752 | 2,790 | 107,600 | 2,790 |
| 2017-09-13 | 2,884 | 2,905 | 2,793 | 2,809 | 145,600 | 2,809 |
| 2017-09-12 | 2,869 | 2,869 | 2,778 | 2,863 | 173,700 | 2,863 |
| 2017-09-11 | 2,850 | 2,914 | 2,840 | 2,884 | 116,200 | 2,884 |
| 2017-09-08 | 2,926 | 2,943 | 2,796 | 2,826 | 155,900 | 2,826 |
| 2017-09-07 | 2,900 | 3,040 | 2,840 | 2,877 | 303,400 | 2,877 |
| 2017-09-06 | 2,900 | 2,901 | 2,723 | 2,865 | 465,300 | 2,865 |
| 2017-09-05 | 3,285 | 3,290 | 2,903 | 2,922 | 614,500 | 2,922 |
| 2017-09-04 | 3,590 | 3,590 | 3,485 | 3,515 | 94,100 | 3,515 |
| 2017-09-01 | 3,675 | 3,700 | 3,625 | 3,640 | 43,400 | 3,640 |
| 2017-08-31 | 3,675 | 3,685 | 3,630 | 3,675 | 45,500 | 3,675 |
| 2017-08-30 | 3,665 | 3,710 | 3,620 | 3,675 | 67,400 | 3,675 |
| 2017-08-29 | 3,630 | 3,685 | 3,625 | 3,680 | 32,200 | 3,680 |
| 2017-08-28 | 3,625 | 3,675 | 3,595 | 3,665 | 41,100 | 3,665 |
| 2017-08-25 | 3,675 | 3,675 | 3,575 | 3,625 | 52,700 | 3,625 |
| 2017-08-24 | 3,605 | 3,655 | 3,590 | 3,610 | 34,800 | 3,610 |
| 2017-08-23 | 3,700 | 3,700 | 3,565 | 3,590 | 51,200 | 3,590 |
| 2017-08-22 | 3,615 | 3,675 | 3,605 | 3,640 | 43,800 | 3,640 |
| 2017-08-21 | 3,690 | 3,690 | 3,570 | 3,625 | 53,100 | 3,625 |
| 2017-08-18 | 3,670 | 3,725 | 3,620 | 3,640 | 119,600 | 3,640 |
| 2017-08-17 | 3,720 | 3,730 | 3,675 | 3,705 | 58,900 | 3,705 |
| 2017-08-16 | 3,600 | 3,750 | 3,600 | 3,705 | 132,500 | 3,705 |
| 2017-08-15 | 3,585 | 3,615 | 3,485 | 3,590 | 103,500 | 3,590 |
| 2017-08-14 | 3,620 | 3,655 | 3,550 | 3,560 | 75,300 | 3,560 |
| 2017-08-10 | 3,600 | 3,705 | 3,590 | 3,680 | 124,500 | 3,680 |
| 2017-08-09 | 3,680 | 3,680 | 3,545 | 3,600 | 145,100 | 3,600 |
| 2017-08-08 | 3,855 | 3,860 | 3,640 | 3,665 | 207,200 | 3,665 |
| 2017-08-07 | 3,925 | 4,085 | 3,785 | 3,855 | 323,100 | 3,855 |
| 2017-08-04 | 3,915 | 4,075 | 3,900 | 4,035 | 90,600 | 4,035 |
| 2017-08-03 | 4,015 | 4,015 | 3,915 | 3,945 | 69,300 | 3,945 |
| 2017-08-02 | 3,930 | 4,010 | 3,905 | 4,005 | 57,500 | 4,005 |
| 2017-08-01 | 4,005 | 4,055 | 3,940 | 3,960 | 85,800 | 3,960 |
| 2017-07-31 | 3,965 | 4,070 | 3,945 | 4,040 | 79,800 | 4,040 |
| 2017-07-28 | 3,970 | 4,015 | 3,925 | 3,985 | 62,300 | 3,985 |
| 2017-07-27 | 3,965 | 4,020 | 3,920 | 3,985 | 77,000 | 3,985 |
| 2017-07-26 | 3,935 | 3,965 | 3,865 | 3,960 | 68,100 | 3,960 |
| 2017-07-25 | 3,980 | 3,980 | 3,870 | 3,930 | 54,000 | 3,930 |
| 2017-07-24 | 3,900 | 3,945 | 3,840 | 3,930 | 50,400 | 3,930 |
| 2017-07-21 | 3,930 | 3,950 | 3,895 | 3,915 | 46,700 | 3,915 |
| 2017-07-20 | 3,950 | 3,950 | 3,875 | 3,895 | 69,100 | 3,895 |
| 2017-07-19 | 3,870 | 3,950 | 3,860 | 3,905 | 127,000 | 3,905 |
| 2017-07-18 | 3,775 | 3,850 | 3,730 | 3,850 | 78,300 | 3,850 |
| 2017-07-14 | 3,720 | 3,795 | 3,690 | 3,740 | 52,900 | 3,740 |
| 2017-07-13 | 3,765 | 3,810 | 3,690 | 3,715 | 65,800 | 3,715 |
| 2017-07-12 | 3,810 | 3,895 | 3,700 | 3,755 | 147,500 | 3,755 |
| 2017-07-11 | 3,665 | 3,835 | 3,615 | 3,810 | 119,800 | 3,810 |
| 2017-07-10 | 3,650 | 3,690 | 3,595 | 3,635 | 71,700 | 3,635 |
| 2017-07-07 | 3,670 | 3,675 | 3,585 | 3,620 | 73,800 | 3,620 |
| 2017-07-06 | 3,620 | 3,700 | 3,610 | 3,670 | 82,600 | 3,670 |
| 2017-07-05 | 3,600 | 3,600 | 3,500 | 3,585 | 148,900 | 3,585 |
| 2017-07-04 | 3,810 | 3,810 | 3,565 | 3,600 | 196,000 | 3,600 |
| 2017-07-03 | 3,750 | 3,825 | 3,720 | 3,795 | 109,400 | 3,795 |
| 2017-06-30 | 3,805 | 3,805 | 3,695 | 3,770 | 114,600 | 3,770 |
| 2017-06-29 | 3,825 | 3,830 | 3,745 | 3,805 | 95,800 | 3,805 |
| 2017-06-28 | 3,925 | 3,925 | 3,740 | 3,755 | 157,100 | 3,755 |
| 2017-06-27 | 4,000 | 4,005 | 3,850 | 3,930 | 124,300 | 3,930 |
| 2017-06-26 | 4,035 | 4,035 | 3,890 | 3,985 | 124,800 | 3,985 |
| 2017-06-23 | 4,090 | 4,175 | 3,950 | 4,015 | 147,900 | 4,015 |
| 2017-06-22 | 4,105 | 4,210 | 4,045 | 4,085 | 130,800 | 4,085 |
| 2017-06-21 | 3,965 | 4,140 | 3,915 | 4,075 | 172,700 | 4,075 |
| 2017-06-20 | 3,905 | 4,075 | 3,905 | 3,965 | 215,200 | 3,965 |
| 2017-06-19 | 3,780 | 3,925 | 3,760 | 3,860 | 150,000 | 3,860 |
| 2017-06-16 | 3,590 | 3,750 | 3,570 | 3,680 | 153,700 | 3,680 |
| 2017-06-15 | 3,510 | 3,580 | 3,510 | 3,540 | 40,200 | 3,540 |
| 2017-06-14 | 3,565 | 3,625 | 3,510 | 3,510 | 73,100 | 3,510 |
| 2017-06-13 | 3,490 | 3,575 | 3,475 | 3,500 | 54,200 | 3,500 |
| 2017-06-12 | 3,495 | 3,540 | 3,425 | 3,535 | 64,600 | 3,535 |
| 2017-06-09 | 3,575 | 3,610 | 3,550 | 3,555 | 56,000 | 3,555 |
| 2017-06-08 | 3,595 | 3,620 | 3,525 | 3,540 | 64,600 | 3,540 |
| 2017-06-07 | 3,455 | 3,630 | 3,455 | 3,595 | 83,500 | 3,595 |
| 2017-06-06 | 3,575 | 3,575 | 3,450 | 3,505 | 68,700 | 3,505 |
| 2017-06-05 | 3,500 | 3,600 | 3,480 | 3,575 | 88,700 | 3,575 |
| 2017-06-02 | 3,655 | 3,655 | 3,470 | 3,490 | 131,800 | 3,490 |
| 2017-06-01 | 3,595 | 3,620 | 3,515 | 3,610 | 85,500 | 3,610 |
| 2017-05-31 | 3,610 | 3,655 | 3,550 | 3,570 | 89,300 | 3,570 |
| 2017-05-30 | 3,495 | 3,620 | 3,485 | 3,595 | 141,000 | 3,595 |
| 2017-05-29 | 3,330 | 3,500 | 3,330 | 3,465 | 113,500 | 3,465 |
| 2017-05-26 | 3,350 | 3,405 | 3,295 | 3,380 | 111,300 | 3,380 |
| 2017-05-25 | 3,475 | 3,495 | 3,380 | 3,385 | 110,600 | 3,385 |
| 2017-05-24 | 3,425 | 3,465 | 3,380 | 3,460 | 76,000 | 3,460 |
| 2017-05-23 | 3,390 | 3,450 | 3,380 | 3,395 | 80,500 | 3,395 |
| 2017-05-22 | 3,360 | 3,405 | 3,300 | 3,380 | 84,300 | 3,380 |
| 2017-05-19 | 3,280 | 3,440 | 3,260 | 3,320 | 133,200 | 3,320 |
| 2017-05-18 | 3,125 | 3,300 | 3,125 | 3,280 | 94,000 | 3,280 |
| 2017-05-17 | 3,255 | 3,270 | 3,200 | 3,250 | 128,100 | 3,250 |
| 2017-05-16 | 3,120 | 3,315 | 3,105 | 3,290 | 336,000 | 3,290 |
| 2017-05-15 | 2,906 | 3,015 | 2,880 | 3,005 | 136,800 | 3,005 |
| 2017-05-12 | 3,075 | 3,075 | 3,005 | 3,045 | 72,900 | 3,045 |
| 2017-05-11 | 3,015 | 3,060 | 3,010 | 3,050 | 81,400 | 3,050 |
| 2017-05-10 | 2,980 | 3,020 | 2,961 | 3,015 | 112,900 | 3,015 |
| 2017-05-09 | 2,970 | 3,015 | 2,949 | 3,005 | 107,800 | 3,005 |
| 2017-05-08 | 2,930 | 2,974 | 2,928 | 2,958 | 59,100 | 2,958 |
| 2017-05-02 | 2,928 | 2,958 | 2,905 | 2,921 | 53,000 | 2,921 |
| 2017-05-01 | 2,923 | 2,945 | 2,918 | 2,928 | 61,700 | 2,928 |
| 2017-04-28 | 2,971 | 2,980 | 2,919 | 2,923 | 78,400 | 2,923 |
| 2017-04-27 | 2,900 | 2,988 | 2,899 | 2,971 | 158,900 | 2,971 |
| 2017-04-26 | 2,790 | 2,893 | 2,790 | 2,892 | 127,400 | 2,892 |
| 2017-04-25 | 2,731 | 2,783 | 2,721 | 2,773 | 25,400 | 2,773 |
| 2017-04-24 | 2,750 | 2,792 | 2,728 | 2,750 | 38,300 | 2,750 |
| 2017-04-21 | 2,740 | 2,757 | 2,678 | 2,750 | 43,600 | 2,750 |
| 2017-04-20 | 2,750 | 2,763 | 2,705 | 2,705 | 37,400 | 2,705 |
| 2017-04-19 | 2,769 | 2,820 | 2,763 | 2,773 | 62,600 | 2,773 |
| 2017-04-18 | 2,712 | 2,773 | 2,695 | 2,762 | 65,900 | 2,762 |
| 2017-04-17 | 2,641 | 2,723 | 2,631 | 2,712 | 46,900 | 2,712 |
| 2017-04-14 | 2,708 | 2,753 | 2,665 | 2,678 | 71,500 | 2,678 |
| 2017-04-13 | 2,628 | 2,681 | 2,595 | 2,658 | 98,700 | 2,658 |
| 2017-04-12 | 2,683 | 2,699 | 2,642 | 2,678 | 79,400 | 2,678 |
| 2017-04-11 | 2,715 | 2,755 | 2,702 | 2,713 | 91,200 | 2,713 |
| 2017-04-10 | 2,690 | 2,735 | 2,664 | 2,701 | 116,100 | 2,701 |
| 2017-04-07 | 2,579 | 2,649 | 2,536 | 2,627 | 87,300 | 2,627 |
| 2017-04-06 | 2,580 | 2,587 | 2,492 | 2,536 | 85,200 | 2,536 |
| 2017-04-05 | 2,543 | 2,581 | 2,537 | 2,573 | 47,600 | 2,573 |
| 2017-04-04 | 2,630 | 2,644 | 2,520 | 2,545 | 77,800 | 2,545 |
| 2017-04-03 | 2,576 | 2,644 | 2,553 | 2,627 | 70,600 | 2,627 |
| 2017-03-31 | 2,665 | 2,666 | 2,600 | 2,605 | 90,900 | 2,605 |
| 2017-03-30 | 2,704 | 2,711 | 2,605 | 2,648 | 104,800 | 2,648 |
| 2017-03-29 | 2,727 | 2,744 | 2,669 | 2,701 | 113,300 | 2,701 |
| 2017-03-28 | 2,715 | 2,757 | 2,715 | 2,753 | 63,400 | 2,753 |
| 2017-03-27 | 2,750 | 2,766 | 2,713 | 2,731 | 59,600 | 2,731 |
| 2017-03-24 | 2,773 | 2,803 | 2,741 | 2,772 | 42,900 | 2,772 |
| 2017-03-23 | 2,810 | 2,832 | 2,764 | 2,773 | 42,700 | 2,773 |
| 2017-03-22 | 2,811 | 2,843 | 2,805 | 2,820 | 70,300 | 2,820 |
| 2017-03-21 | 2,783 | 2,888 | 2,763 | 2,876 | 145,900 | 2,876 |
| 2017-03-17 | 2,771 | 2,773 | 2,713 | 2,733 | 240,600 | 2,733 |
| 2017-03-16 | 2,750 | 2,779 | 2,712 | 2,775 | 99,600 | 2,775 |
| 2017-03-15 | 2,852 | 2,853 | 2,758 | 2,773 | 125,400 | 2,773 |
| 2017-03-14 | 2,847 | 2,889 | 2,823 | 2,859 | 91,400 | 2,859 |
| 2017-03-13 | 2,880 | 2,880 | 2,823 | 2,833 | 75,900 | 2,833 |
| 2017-03-10 | 2,884 | 2,899 | 2,831 | 2,883 | 77,100 | 2,883 |
| 2017-03-09 | 2,850 | 2,880 | 2,807 | 2,875 | 83,300 | 2,875 |
| 2017-03-08 | 2,842 | 2,868 | 2,812 | 2,857 | 62,200 | 2,857 |
| 2017-03-07 | 2,870 | 2,871 | 2,791 | 2,822 | 86,900 | 2,822 |
| 2017-03-06 | 2,867 | 2,901 | 2,846 | 2,867 | 76,600 | 2,867 |
| 2017-03-03 | 2,875 | 2,889 | 2,851 | 2,866 | 67,600 | 2,866 |
| 2017-03-02 | 2,830 | 2,885 | 2,801 | 2,869 | 109,100 | 2,869 |
| 2017-03-01 | 2,820 | 2,822 | 2,775 | 2,811 | 68,500 | 2,811 |
| 2017-02-28 | 2,839 | 2,873 | 2,801 | 2,834 | 98,100 | 2,834 |
| 2017-02-27 | 2,796 | 2,866 | 2,766 | 2,847 | 101,700 | 2,847 |
| 2017-02-24 | 2,800 | 2,823 | 2,756 | 2,797 | 97,100 | 2,797 |
| 2017-02-23 | 2,840 | 2,850 | 2,804 | 2,816 | 64,900 | 2,816 |
| 2017-02-22 | 2,885 | 2,906 | 2,805 | 2,840 | 99,500 | 2,840 |
| 2017-02-21 | 2,846 | 2,883 | 2,826 | 2,868 | 68,500 | 2,868 |
| 2017-02-20 | 2,866 | 2,888 | 2,818 | 2,830 | 90,000 | 2,830 |
| 2017-02-17 | 2,840 | 2,878 | 2,807 | 2,872 | 91,600 | 2,872 |
| 2017-02-16 | 2,844 | 2,853 | 2,803 | 2,816 | 75,100 | 2,816 |
| 2017-02-15 | 2,839 | 2,873 | 2,813 | 2,839 | 106,000 | 2,839 |
| 2017-02-14 | 2,882 | 2,888 | 2,810 | 2,832 | 124,300 | 2,832 |
| 2017-02-13 | 2,956 | 2,990 | 2,821 | 2,872 | 258,900 | 2,872 |
| 2017-02-10 | 3,030 | 3,065 | 2,980 | 3,020 | 82,600 | 3,020 |
| 2017-02-09 | 3,000 | 3,025 | 2,959 | 3,020 | 80,700 | 3,020 |
| 2017-02-08 | 3,020 | 3,055 | 2,992 | 3,030 | 46,900 | 3,030 |
| 2017-02-07 | 3,020 | 3,045 | 2,981 | 3,035 | 66,800 | 3,035 |
| 2017-02-06 | 3,130 | 3,130 | 3,015 | 3,055 | 85,500 | 3,055 |
| 2017-02-03 | 3,200 | 3,220 | 3,040 | 3,115 | 119,700 | 3,115 |
| 2017-02-02 | 3,105 | 3,220 | 3,095 | 3,190 | 136,100 | 3,190 |
| 2017-02-01 | 3,060 | 3,120 | 3,030 | 3,085 | 65,000 | 3,085 |
| 2017-01-31 | 3,070 | 3,140 | 3,050 | 3,085 | 87,300 | 3,085 |
| 2017-01-30 | 3,030 | 3,100 | 2,975 | 3,090 | 76,000 | 3,090 |
| 2017-01-27 | 3,020 | 3,040 | 2,985 | 3,025 | 64,500 | 3,025 |
| 2017-01-26 | 3,035 | 3,055 | 2,991 | 3,040 | 71,200 | 3,040 |
| 2017-01-25 | 3,110 | 3,130 | 3,010 | 3,025 | 105,900 | 3,025 |
| 2017-01-24 | 3,020 | 3,130 | 3,020 | 3,090 | 87,200 | 3,090 |
| 2017-01-23 | 3,005 | 3,040 | 2,983 | 3,020 | 43,900 | 3,020 |
| 2017-01-20 | 3,010 | 3,095 | 3,005 | 3,015 | 89,800 | 3,015 |
| 2017-01-19 | 3,080 | 3,105 | 2,993 | 3,010 | 86,200 | 3,010 |
| 2017-01-18 | 3,025 | 3,125 | 3,025 | 3,090 | 71,400 | 3,090 |
| 2017-01-17 | 3,060 | 3,105 | 2,973 | 3,085 | 94,200 | 3,085 |
| 2017-01-16 | 3,150 | 3,150 | 2,991 | 3,065 | 152,800 | 3,065 |
| 2017-01-13 | 3,225 | 3,250 | 3,105 | 3,155 | 138,100 | 3,155 |
| 2017-01-12 | 3,190 | 3,275 | 3,170 | 3,245 | 92,900 | 3,245 |
| 2017-01-11 | 3,275 | 3,350 | 3,125 | 3,160 | 196,600 | 3,160 |
| 2017-01-10 | 3,140 | 3,300 | 3,080 | 3,240 | 193,700 | 3,240 |
| 2017-01-06 | 3,100 | 3,185 | 3,045 | 3,070 | 142,300 | 3,070 |
| 2017-01-05 | 2,950 | 3,150 | 2,912 | 3,100 | 200,300 | 3,100 |
| 2017-01-04 | 2,945 | 2,992 | 2,911 | 2,919 | 127,200 | 2,919 |
分割・併合履歴 ： [2014-09-26]1株→2株 [1996-09-25]1株→1.5株 [1996-03-26]1株→1.5株