9974 (株)ベルク 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 | 6,850 | 6,850 | 6,740 | 6,790 | 10,700 | 6,790 |
| 2017-12-28 | 6,910 | 6,940 | 6,780 | 6,800 | 12,300 | 6,800 |
| 2017-12-27 | 6,880 | 6,920 | 6,840 | 6,890 | 8,500 | 6,890 |
| 2017-12-26 | 6,800 | 6,870 | 6,780 | 6,810 | 11,300 | 6,810 |
| 2017-12-25 | 6,780 | 6,780 | 6,720 | 6,730 | 9,100 | 6,730 |
| 2017-12-22 | 6,790 | 6,800 | 6,680 | 6,710 | 17,400 | 6,710 |
| 2017-12-21 | 6,730 | 6,780 | 6,660 | 6,750 | 14,300 | 6,750 |
| 2017-12-20 | 6,610 | 6,750 | 6,570 | 6,700 | 24,300 | 6,700 |
| 2017-12-19 | 6,670 | 6,670 | 6,550 | 6,580 | 8,000 | 6,580 |
| 2017-12-18 | 6,740 | 6,740 | 6,600 | 6,600 | 14,300 | 6,600 |
| 2017-12-15 | 6,650 | 6,700 | 6,530 | 6,680 | 30,900 | 6,680 |
| 2017-12-14 | 6,540 | 6,680 | 6,540 | 6,600 | 24,500 | 6,600 |
| 2017-12-13 | 6,500 | 6,530 | 6,450 | 6,520 | 19,600 | 6,520 |
| 2017-12-12 | 6,640 | 6,640 | 6,400 | 6,410 | 21,300 | 6,410 |
| 2017-12-11 | 6,580 | 6,620 | 6,510 | 6,590 | 18,500 | 6,590 |
| 2017-12-08 | 6,500 | 6,610 | 6,490 | 6,530 | 26,800 | 6,530 |
| 2017-12-07 | 6,280 | 6,490 | 6,280 | 6,470 | 20,000 | 6,470 |
| 2017-12-06 | 6,330 | 6,350 | 6,220 | 6,220 | 17,600 | 6,220 |
| 2017-12-05 | 6,330 | 6,350 | 6,280 | 6,330 | 15,400 | 6,330 |
| 2017-12-04 | 6,370 | 6,450 | 6,340 | 6,350 | 13,400 | 6,350 |
| 2017-12-01 | 6,280 | 6,330 | 6,280 | 6,300 | 12,200 | 6,300 |
| 2017-11-30 | 6,240 | 6,330 | 6,200 | 6,290 | 16,300 | 6,290 |
| 2017-11-29 | 6,200 | 6,260 | 6,180 | 6,240 | 10,000 | 6,240 |
| 2017-11-28 | 6,240 | 6,270 | 6,170 | 6,180 | 7,600 | 6,180 |
| 2017-11-27 | 6,210 | 6,240 | 6,170 | 6,170 | 5,500 | 6,170 |
| 2017-11-24 | 6,150 | 6,260 | 6,140 | 6,230 | 21,900 | 6,230 |
| 2017-11-22 | 6,240 | 6,260 | 6,190 | 6,190 | 10,200 | 6,190 |
| 2017-11-21 | 6,280 | 6,300 | 6,220 | 6,240 | 7,900 | 6,240 |
| 2017-11-20 | 6,260 | 6,320 | 6,210 | 6,270 | 16,900 | 6,270 |
| 2017-11-17 | 6,230 | 6,310 | 6,190 | 6,210 | 17,700 | 6,210 |
| 2017-11-16 | 6,120 | 6,300 | 6,120 | 6,230 | 18,400 | 6,230 |
| 2017-11-15 | 6,210 | 6,280 | 6,090 | 6,170 | 22,500 | 6,170 |
| 2017-11-13 | 6,310 | 6,320 | 6,250 | 6,250 | 11,000 | 6,250 |
| 2017-11-10 | 6,170 | 6,370 | 6,170 | 6,330 | 13,000 | 6,330 |
| 2017-11-09 | 6,300 | 6,430 | 6,220 | 6,330 | 26,900 | 6,330 |
| 2017-11-08 | 6,140 | 6,300 | 6,140 | 6,300 | 16,100 | 6,300 |
| 2017-11-07 | 6,120 | 6,230 | 6,080 | 6,220 | 13,400 | 6,220 |
| 2017-11-06 | 6,220 | 6,250 | 6,110 | 6,120 | 21,300 | 6,120 |
| 2017-11-02 | 6,280 | 6,280 | 6,220 | 6,230 | 11,200 | 6,230 |
| 2017-11-01 | 6,430 | 6,430 | 6,260 | 6,260 | 21,700 | 6,260 |
| 2017-10-31 | 6,390 | 6,390 | 6,280 | 6,330 | 10,500 | 6,330 |
| 2017-10-30 | 6,370 | 6,370 | 6,290 | 6,310 | 18,400 | 6,310 |
| 2017-10-27 | 6,280 | 6,380 | 6,270 | 6,370 | 19,200 | 6,370 |
| 2017-10-26 | 6,240 | 6,310 | 6,240 | 6,280 | 8,400 | 6,280 |
| 2017-10-25 | 6,400 | 6,400 | 6,270 | 6,280 | 16,600 | 6,280 |
| 2017-10-24 | 6,410 | 6,480 | 6,340 | 6,370 | 20,700 | 6,370 |
| 2017-10-23 | 6,500 | 6,550 | 6,390 | 6,410 | 19,300 | 6,410 |
| 2017-10-20 | 6,280 | 6,490 | 6,260 | 6,450 | 44,500 | 6,450 |
| 2017-10-19 | 6,350 | 6,400 | 6,180 | 6,200 | 32,900 | 6,200 |
| 2017-10-18 | 6,300 | 6,340 | 6,220 | 6,250 | 27,000 | 6,250 |
| 2017-10-17 | 6,130 | 6,260 | 6,130 | 6,250 | 25,200 | 6,250 |
| 2017-10-16 | 6,140 | 6,190 | 6,080 | 6,170 | 20,800 | 6,170 |
| 2017-10-13 | 6,010 | 6,120 | 6,010 | 6,090 | 29,400 | 6,090 |
| 2017-10-12 | 6,050 | 6,160 | 6,010 | 6,050 | 21,600 | 6,050 |
| 2017-10-11 | 6,110 | 6,240 | 5,980 | 6,010 | 39,200 | 6,010 |
| 2017-10-10 | 5,910 | 6,170 | 5,900 | 6,140 | 69,200 | 6,140 |
| 2017-10-06 | 5,700 | 6,010 | 5,630 | 5,910 | 157,000 | 5,910 |
| 2017-10-05 | 5,440 | 5,470 | 5,240 | 5,420 | 42,800 | 5,420 |
| 2017-10-04 | 5,510 | 5,530 | 5,440 | 5,470 | 20,900 | 5,470 |
| 2017-10-03 | 5,610 | 5,610 | 5,480 | 5,510 | 21,100 | 5,510 |
| 2017-10-02 | 5,640 | 5,670 | 5,550 | 5,580 | 14,400 | 5,580 |
| 2017-09-29 | 5,680 | 5,680 | 5,630 | 5,640 | 22,400 | 5,640 |
| 2017-09-28 | 5,580 | 5,700 | 5,520 | 5,680 | 22,900 | 5,680 |
| 2017-09-27 | 5,620 | 5,620 | 5,510 | 5,590 | 22,700 | 5,590 |
| 2017-09-26 | 5,620 | 5,680 | 5,610 | 5,660 | 16,100 | 5,660 |
| 2017-09-25 | 5,700 | 5,720 | 5,660 | 5,700 | 13,100 | 5,700 |
| 2017-09-22 | 5,700 | 5,740 | 5,660 | 5,660 | 15,900 | 5,660 |
| 2017-09-21 | 5,640 | 5,770 | 5,640 | 5,740 | 15,100 | 5,740 |
| 2017-09-20 | 5,700 | 5,740 | 5,630 | 5,660 | 18,600 | 5,660 |
| 2017-09-19 | 5,600 | 5,700 | 5,600 | 5,700 | 18,700 | 5,700 |
| 2017-09-15 | 5,470 | 5,590 | 5,470 | 5,590 | 23,500 | 5,590 |
| 2017-09-14 | 5,500 | 5,530 | 5,470 | 5,530 | 11,900 | 5,530 |
| 2017-09-13 | 5,520 | 5,540 | 5,490 | 5,500 | 6,900 | 5,500 |
| 2017-09-12 | 5,500 | 5,550 | 5,410 | 5,520 | 17,400 | 5,520 |
| 2017-09-11 | 5,420 | 5,480 | 5,420 | 5,460 | 11,800 | 5,460 |
| 2017-09-08 | 5,300 | 5,410 | 5,300 | 5,370 | 24,000 | 5,370 |
| 2017-09-07 | 5,400 | 5,470 | 5,320 | 5,380 | 16,900 | 5,380 |
| 2017-09-06 | 5,210 | 5,400 | 5,120 | 5,380 | 20,000 | 5,380 |
| 2017-09-05 | 5,350 | 5,350 | 5,220 | 5,230 | 13,900 | 5,230 |
| 2017-09-04 | 5,360 | 5,390 | 5,250 | 5,300 | 24,400 | 5,300 |
| 2017-09-01 | 5,340 | 5,390 | 5,280 | 5,360 | 14,700 | 5,360 |
| 2017-08-31 | 5,300 | 5,360 | 5,290 | 5,320 | 21,700 | 5,320 |
| 2017-08-30 | 5,280 | 5,300 | 5,210 | 5,300 | 10,200 | 5,300 |
| 2017-08-29 | 5,190 | 5,240 | 5,180 | 5,230 | 10,300 | 5,230 |
| 2017-08-28 | 5,260 | 5,270 | 5,210 | 5,250 | 17,400 | 5,250 |
| 2017-08-25 | 5,260 | 5,260 | 5,210 | 5,250 | 9,700 | 5,250 |
| 2017-08-24 | 5,240 | 5,240 | 5,190 | 5,240 | 8,700 | 5,240 |
| 2017-08-23 | 5,260 | 5,260 | 5,200 | 5,210 | 13,300 | 5,210 |
| 2017-08-22 | 5,200 | 5,210 | 5,170 | 5,200 | 8,500 | 5,200 |
| 2017-08-21 | 5,150 | 5,200 | 5,150 | 5,170 | 4,800 | 5,170 |
| 2017-08-18 | 5,220 | 5,220 | 5,140 | 5,150 | 16,800 | 5,150 |
| 2017-08-17 | 5,220 | 5,250 | 5,200 | 5,220 | 9,300 | 5,220 |
| 2017-08-16 | 5,230 | 5,250 | 5,200 | 5,220 | 7,400 | 5,220 |
| 2017-08-15 | 5,180 | 5,250 | 5,160 | 5,230 | 29,000 | 5,230 |
| 2017-08-14 | 5,110 | 5,170 | 5,080 | 5,130 | 11,700 | 5,130 |
| 2017-08-10 | 5,140 | 5,220 | 5,140 | 5,180 | 9,500 | 5,180 |
| 2017-08-09 | 5,260 | 5,300 | 5,180 | 5,180 | 14,300 | 5,180 |
| 2017-08-08 | 5,350 | 5,350 | 5,220 | 5,280 | 24,100 | 5,280 |
| 2017-08-07 | 5,340 | 5,370 | 5,260 | 5,300 | 22,200 | 5,300 |
| 2017-08-04 | 5,220 | 5,360 | 5,180 | 5,340 | 38,300 | 5,340 |
| 2017-08-03 | 5,150 | 5,220 | 5,100 | 5,220 | 21,200 | 5,220 |
| 2017-08-02 | 5,080 | 5,170 | 5,050 | 5,150 | 23,200 | 5,150 |
| 2017-08-01 | 5,010 | 5,090 | 4,990 | 5,080 | 15,900 | 5,080 |
| 2017-07-31 | 5,030 | 5,040 | 5,000 | 5,010 | 9,600 | 5,010 |
| 2017-07-28 | 5,020 | 5,060 | 5,010 | 5,060 | 18,600 | 5,060 |
| 2017-07-27 | 5,080 | 5,080 | 4,995 | 5,030 | 17,800 | 5,030 |
| 2017-07-26 | 5,010 | 5,040 | 4,985 | 5,010 | 15,200 | 5,010 |
| 2017-07-25 | 5,090 | 5,090 | 5,000 | 5,020 | 18,700 | 5,020 |
| 2017-07-24 | 5,030 | 5,070 | 4,985 | 5,060 | 27,500 | 5,060 |
| 2017-07-21 | 4,970 | 5,000 | 4,955 | 5,000 | 13,400 | 5,000 |
| 2017-07-20 | 4,975 | 4,990 | 4,945 | 4,970 | 15,000 | 4,970 |
| 2017-07-19 | 4,900 | 4,955 | 4,900 | 4,925 | 27,300 | 4,925 |
| 2017-07-18 | 4,985 | 4,990 | 4,910 | 4,920 | 25,300 | 4,920 |
| 2017-07-14 | 4,950 | 5,040 | 4,945 | 4,985 | 24,000 | 4,985 |
| 2017-07-13 | 5,050 | 5,070 | 4,930 | 4,950 | 53,400 | 4,950 |
| 2017-07-12 | 5,070 | 5,100 | 5,060 | 5,070 | 31,800 | 5,070 |
| 2017-07-11 | 4,945 | 5,110 | 4,935 | 5,050 | 61,500 | 5,050 |
| 2017-07-10 | 4,900 | 4,935 | 4,755 | 4,895 | 100,200 | 4,895 |
| 2017-07-07 | 5,080 | 5,130 | 4,880 | 4,925 | 134,700 | 4,925 |
| 2017-07-06 | 5,450 | 5,490 | 5,370 | 5,400 | 29,500 | 5,400 |
| 2017-07-05 | 5,440 | 5,450 | 5,340 | 5,410 | 28,900 | 5,410 |
| 2017-07-04 | 5,610 | 5,630 | 5,470 | 5,480 | 18,700 | 5,480 |
| 2017-07-03 | 5,520 | 5,600 | 5,520 | 5,600 | 21,900 | 5,600 |
| 2017-06-30 | 5,660 | 5,660 | 5,530 | 5,600 | 27,800 | 5,600 |
| 2017-06-29 | 5,590 | 5,700 | 5,550 | 5,660 | 25,300 | 5,660 |
| 2017-06-28 | 5,470 | 5,600 | 5,470 | 5,570 | 30,500 | 5,570 |
| 2017-06-27 | 5,490 | 5,510 | 5,460 | 5,500 | 10,200 | 5,500 |
| 2017-06-26 | 5,510 | 5,550 | 5,470 | 5,530 | 12,500 | 5,530 |
| 2017-06-23 | 5,520 | 5,520 | 5,460 | 5,510 | 15,700 | 5,510 |
| 2017-06-22 | 5,500 | 5,560 | 5,470 | 5,540 | 14,600 | 5,540 |
| 2017-06-21 | 5,520 | 5,540 | 5,490 | 5,500 | 15,900 | 5,500 |
| 2017-06-20 | 5,530 | 5,570 | 5,480 | 5,550 | 23,000 | 5,550 |
| 2017-06-19 | 5,520 | 5,630 | 5,500 | 5,540 | 29,300 | 5,540 |
| 2017-06-16 | 5,650 | 5,650 | 5,470 | 5,520 | 26,800 | 5,520 |
| 2017-06-15 | 5,520 | 5,640 | 5,520 | 5,600 | 40,600 | 5,600 |
| 2017-06-14 | 5,400 | 5,540 | 5,390 | 5,510 | 46,200 | 5,510 |
| 2017-06-13 | 5,330 | 5,360 | 5,320 | 5,330 | 7,100 | 5,330 |
| 2017-06-12 | 5,440 | 5,450 | 5,310 | 5,330 | 10,500 | 5,330 |
| 2017-06-09 | 5,370 | 5,430 | 5,310 | 5,390 | 32,100 | 5,390 |
| 2017-06-08 | 5,170 | 5,390 | 5,170 | 5,340 | 78,900 | 5,340 |
| 2017-06-07 | 5,110 | 5,190 | 5,070 | 5,170 | 17,300 | 5,170 |
| 2017-06-06 | 5,100 | 5,150 | 5,040 | 5,110 | 30,300 | 5,110 |
| 2017-06-05 | 5,160 | 5,170 | 5,090 | 5,100 | 32,800 | 5,100 |
| 2017-06-02 | 5,330 | 5,340 | 5,200 | 5,210 | 36,900 | 5,210 |
| 2017-06-01 | 5,240 | 5,350 | 5,230 | 5,310 | 20,000 | 5,310 |
| 2017-05-31 | 5,170 | 5,230 | 5,170 | 5,200 | 12,500 | 5,200 |
| 2017-05-30 | 5,220 | 5,290 | 5,220 | 5,220 | 15,700 | 5,220 |
| 2017-05-29 | 5,240 | 5,280 | 5,230 | 5,260 | 14,300 | 5,260 |
| 2017-05-26 | 5,310 | 5,310 | 5,210 | 5,230 | 17,400 | 5,230 |
| 2017-05-25 | 5,250 | 5,310 | 5,230 | 5,270 | 26,800 | 5,270 |
| 2017-05-24 | 5,170 | 5,230 | 5,170 | 5,230 | 14,100 | 5,230 |
| 2017-05-23 | 5,220 | 5,240 | 5,150 | 5,170 | 30,000 | 5,170 |
| 2017-05-22 | 5,090 | 5,170 | 5,090 | 5,150 | 12,300 | 5,150 |
| 2017-05-19 | 5,200 | 5,200 | 5,090 | 5,090 | 19,200 | 5,090 |
| 2017-05-18 | 5,230 | 5,240 | 5,180 | 5,220 | 29,400 | 5,220 |
| 2017-05-17 | 5,250 | 5,250 | 5,200 | 5,240 | 16,700 | 5,240 |
| 2017-05-16 | 5,330 | 5,330 | 5,210 | 5,250 | 17,700 | 5,250 |
| 2017-05-15 | 5,260 | 5,310 | 5,240 | 5,280 | 23,500 | 5,280 |
| 2017-05-12 | 5,240 | 5,300 | 5,230 | 5,270 | 16,100 | 5,270 |
| 2017-05-11 | 5,190 | 5,300 | 5,150 | 5,260 | 21,000 | 5,260 |
| 2017-05-10 | 5,290 | 5,290 | 5,150 | 5,170 | 27,100 | 5,170 |
| 2017-05-09 | 5,250 | 5,330 | 5,230 | 5,260 | 22,800 | 5,260 |
| 2017-05-08 | 5,160 | 5,340 | 5,130 | 5,290 | 40,200 | 5,290 |
| 2017-05-02 | 5,010 | 5,180 | 5,010 | 5,090 | 22,900 | 5,090 |
| 2017-05-01 | 5,000 | 5,060 | 5,000 | 5,060 | 18,500 | 5,060 |
| 2017-04-28 | 4,950 | 5,020 | 4,940 | 4,960 | 25,000 | 4,960 |
| 2017-04-27 | 4,900 | 4,950 | 4,880 | 4,940 | 17,100 | 4,940 |
| 2017-04-26 | 4,925 | 4,925 | 4,840 | 4,855 | 16,400 | 4,855 |
| 2017-04-25 | 4,945 | 4,945 | 4,905 | 4,925 | 14,600 | 4,925 |
| 2017-04-24 | 4,845 | 4,935 | 4,845 | 4,930 | 19,200 | 4,930 |
| 2017-04-21 | 4,760 | 4,825 | 4,745 | 4,825 | 19,600 | 4,825 |
| 2017-04-20 | 4,785 | 4,785 | 4,730 | 4,750 | 15,900 | 4,750 |
| 2017-04-19 | 4,705 | 4,830 | 4,680 | 4,770 | 28,600 | 4,770 |
| 2017-04-18 | 4,595 | 4,755 | 4,565 | 4,735 | 33,800 | 4,735 |
| 2017-04-17 | 4,505 | 4,585 | 4,490 | 4,585 | 16,200 | 4,585 |
| 2017-04-14 | 4,485 | 4,520 | 4,460 | 4,505 | 18,200 | 4,505 |
| 2017-04-13 | 4,375 | 4,520 | 4,365 | 4,485 | 26,500 | 4,485 |
| 2017-04-12 | 4,490 | 4,490 | 4,380 | 4,445 | 18,600 | 4,445 |
| 2017-04-11 | 4,450 | 4,475 | 4,420 | 4,420 | 8,300 | 4,420 |
| 2017-04-10 | 4,395 | 4,465 | 4,390 | 4,465 | 11,500 | 4,465 |
| 2017-04-07 | 4,445 | 4,445 | 4,395 | 4,410 | 8,800 | 4,410 |
| 2017-04-06 | 4,455 | 4,470 | 4,365 | 4,380 | 12,200 | 4,380 |
| 2017-04-05 | 4,480 | 4,540 | 4,430 | 4,470 | 9,100 | 4,470 |
| 2017-04-04 | 4,445 | 4,495 | 4,410 | 4,480 | 14,300 | 4,480 |
| 2017-04-03 | 4,335 | 4,480 | 4,335 | 4,450 | 13,700 | 4,450 |
| 2017-03-31 | 4,480 | 4,520 | 4,305 | 4,330 | 16,600 | 4,330 |
| 2017-03-30 | 4,515 | 4,525 | 4,420 | 4,440 | 5,800 | 4,440 |
| 2017-03-29 | 4,565 | 4,580 | 4,500 | 4,550 | 8,800 | 4,550 |
| 2017-03-28 | 4,465 | 4,535 | 4,465 | 4,535 | 14,100 | 4,535 |
| 2017-03-27 | 4,465 | 4,475 | 4,425 | 4,450 | 10,600 | 4,450 |
| 2017-03-24 | 4,435 | 4,490 | 4,400 | 4,465 | 17,500 | 4,465 |
| 2017-03-23 | 4,390 | 4,430 | 4,375 | 4,405 | 10,200 | 4,405 |
| 2017-03-22 | 4,415 | 4,485 | 4,370 | 4,390 | 12,200 | 4,390 |
| 2017-03-21 | 4,440 | 4,495 | 4,440 | 4,485 | 6,400 | 4,485 |
| 2017-03-17 | 4,490 | 4,495 | 4,455 | 4,480 | 7,200 | 4,480 |
| 2017-03-16 | 4,480 | 4,500 | 4,415 | 4,485 | 12,500 | 4,485 |
| 2017-03-15 | 4,480 | 4,510 | 4,450 | 4,470 | 12,000 | 4,470 |
| 2017-03-14 | 4,500 | 4,500 | 4,430 | 4,460 | 12,600 | 4,460 |
| 2017-03-13 | 4,490 | 4,500 | 4,455 | 4,455 | 7,700 | 4,455 |
| 2017-03-10 | 4,415 | 4,495 | 4,415 | 4,480 | 28,100 | 4,480 |
| 2017-03-09 | 4,400 | 4,435 | 4,375 | 4,415 | 16,200 | 4,415 |
| 2017-03-08 | 4,385 | 4,425 | 4,380 | 4,420 | 11,100 | 4,420 |
| 2017-03-07 | 4,380 | 4,415 | 4,380 | 4,415 | 9,000 | 4,415 |
| 2017-03-06 | 4,365 | 4,435 | 4,365 | 4,400 | 12,600 | 4,400 |
| 2017-03-03 | 4,450 | 4,460 | 4,405 | 4,410 | 11,400 | 4,410 |
| 2017-03-02 | 4,520 | 4,520 | 4,430 | 4,450 | 12,600 | 4,450 |
| 2017-03-01 | 4,540 | 4,545 | 4,440 | 4,455 | 17,200 | 4,455 |
| 2017-02-28 | 4,520 | 4,580 | 4,485 | 4,540 | 21,300 | 4,540 |
| 2017-02-27 | 4,520 | 4,530 | 4,470 | 4,510 | 19,100 | 4,510 |
| 2017-02-24 | 4,580 | 4,580 | 4,460 | 4,520 | 29,900 | 4,520 |
| 2017-02-23 | 4,580 | 4,635 | 4,550 | 4,620 | 84,100 | 4,620 |
| 2017-02-22 | 4,550 | 4,560 | 4,495 | 4,555 | 34,100 | 4,555 |
| 2017-02-21 | 4,530 | 4,545 | 4,510 | 4,535 | 22,700 | 4,535 |
| 2017-02-20 | 4,475 | 4,535 | 4,465 | 4,530 | 31,600 | 4,530 |
| 2017-02-17 | 4,480 | 4,505 | 4,455 | 4,480 | 11,600 | 4,480 |
| 2017-02-16 | 4,470 | 4,480 | 4,455 | 4,480 | 16,100 | 4,480 |
| 2017-02-15 | 4,495 | 4,500 | 4,425 | 4,470 | 21,300 | 4,470 |
| 2017-02-14 | 4,445 | 4,530 | 4,440 | 4,475 | 52,600 | 4,475 |
| 2017-02-13 | 4,345 | 4,390 | 4,325 | 4,390 | 23,700 | 4,390 |
| 2017-02-10 | 4,300 | 4,345 | 4,270 | 4,335 | 28,800 | 4,335 |
| 2017-02-09 | 4,270 | 4,305 | 4,255 | 4,295 | 19,200 | 4,295 |
| 2017-02-08 | 4,295 | 4,295 | 4,240 | 4,270 | 12,500 | 4,270 |
| 2017-02-07 | 4,280 | 4,290 | 4,240 | 4,285 | 22,800 | 4,285 |
| 2017-02-06 | 4,240 | 4,265 | 4,230 | 4,255 | 16,300 | 4,255 |
| 2017-02-03 | 4,160 | 4,250 | 4,160 | 4,220 | 18,800 | 4,220 |
| 2017-02-02 | 4,215 | 4,225 | 4,155 | 4,190 | 26,900 | 4,190 |
| 2017-02-01 | 4,130 | 4,185 | 4,120 | 4,165 | 19,900 | 4,165 |
| 2017-01-31 | 4,170 | 4,170 | 4,135 | 4,160 | 19,000 | 4,160 |
| 2017-01-30 | 4,190 | 4,190 | 4,165 | 4,185 | 10,700 | 4,185 |
| 2017-01-27 | 4,205 | 4,220 | 4,175 | 4,205 | 8,100 | 4,205 |
| 2017-01-26 | 4,200 | 4,215 | 4,160 | 4,200 | 12,700 | 4,200 |
| 2017-01-25 | 4,220 | 4,230 | 4,155 | 4,175 | 10,300 | 4,175 |
| 2017-01-24 | 4,155 | 4,175 | 4,130 | 4,165 | 13,100 | 4,165 |
| 2017-01-23 | 4,240 | 4,240 | 4,155 | 4,155 | 14,800 | 4,155 |
| 2017-01-20 | 4,240 | 4,260 | 4,220 | 4,240 | 17,200 | 4,240 |
| 2017-01-19 | 4,245 | 4,260 | 4,210 | 4,240 | 13,400 | 4,240 |
| 2017-01-18 | 4,200 | 4,240 | 4,160 | 4,230 | 19,200 | 4,230 |
| 2017-01-17 | 4,250 | 4,250 | 4,205 | 4,220 | 14,800 | 4,220 |
| 2017-01-16 | 4,285 | 4,300 | 4,230 | 4,240 | 19,900 | 4,240 |
| 2017-01-13 | 4,240 | 4,325 | 4,240 | 4,285 | 26,200 | 4,285 |
| 2017-01-12 | 4,320 | 4,320 | 4,240 | 4,250 | 35,800 | 4,250 |
| 2017-01-11 | 4,300 | 4,330 | 4,275 | 4,320 | 30,800 | 4,320 |
| 2017-01-10 | 4,300 | 4,300 | 4,240 | 4,285 | 56,400 | 4,285 |
| 2017-01-06 | 4,290 | 4,425 | 4,235 | 4,285 | 118,300 | 4,285 |
| 2017-01-05 | 4,600 | 4,640 | 4,530 | 4,555 | 24,900 | 4,555 |
| 2017-01-04 | 4,515 | 4,610 | 4,500 | 4,600 | 26,400 | 4,600 |
分割・併合履歴 ： [2005-08-26]1株→2株 [1995-02-23]1株→1.1株