2303 (株)ドーン 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 | 1,214 | 1,225 | 1,203 | 1,203 | 17,500 | 1,203 |
| 2017-12-28 | 1,210 | 1,260 | 1,210 | 1,212 | 79,500 | 1,212 |
| 2017-12-27 | 1,124 | 1,180 | 1,124 | 1,180 | 39,900 | 1,180 |
| 2017-12-26 | 1,130 | 1,135 | 1,113 | 1,113 | 51,300 | 1,113 |
| 2017-12-25 | 1,170 | 1,170 | 1,141 | 1,143 | 41,300 | 1,143 |
| 2017-12-22 | 1,169 | 1,180 | 1,159 | 1,171 | 23,900 | 1,171 |
| 2017-12-21 | 1,187 | 1,189 | 1,167 | 1,170 | 28,200 | 1,170 |
| 2017-12-20 | 1,195 | 1,198 | 1,188 | 1,188 | 18,000 | 1,188 |
| 2017-12-19 | 1,205 | 1,209 | 1,197 | 1,197 | 13,400 | 1,197 |
| 2017-12-18 | 1,209 | 1,210 | 1,201 | 1,204 | 8,600 | 1,204 |
| 2017-12-15 | 1,220 | 1,220 | 1,200 | 1,207 | 17,700 | 1,207 |
| 2017-12-14 | 1,205 | 1,220 | 1,204 | 1,220 | 9,500 | 1,220 |
| 2017-12-13 | 1,195 | 1,220 | 1,195 | 1,211 | 14,500 | 1,211 |
| 2017-12-12 | 1,231 | 1,239 | 1,190 | 1,215 | 19,400 | 1,215 |
| 2017-12-11 | 1,227 | 1,243 | 1,222 | 1,231 | 17,300 | 1,231 |
| 2017-12-08 | 1,203 | 1,236 | 1,200 | 1,229 | 27,500 | 1,229 |
| 2017-12-07 | 1,201 | 1,215 | 1,200 | 1,205 | 8,100 | 1,205 |
| 2017-12-06 | 1,208 | 1,215 | 1,200 | 1,201 | 16,000 | 1,201 |
| 2017-12-05 | 1,216 | 1,222 | 1,205 | 1,210 | 15,300 | 1,210 |
| 2017-12-04 | 1,216 | 1,228 | 1,216 | 1,223 | 13,600 | 1,223 |
| 2017-12-01 | 1,210 | 1,221 | 1,209 | 1,220 | 15,700 | 1,220 |
| 2017-11-30 | 1,221 | 1,227 | 1,215 | 1,215 | 11,000 | 1,215 |
| 2017-11-29 | 1,237 | 1,237 | 1,220 | 1,221 | 13,000 | 1,221 |
| 2017-11-28 | 1,242 | 1,245 | 1,235 | 1,240 | 5,000 | 1,240 |
| 2017-11-27 | 1,250 | 1,254 | 1,244 | 1,252 | 8,300 | 1,252 |
| 2017-11-24 | 1,243 | 1,252 | 1,242 | 1,243 | 9,000 | 1,243 |
| 2017-11-22 | 1,254 | 1,262 | 1,250 | 1,260 | 4,300 | 1,260 |
| 2017-11-21 | 1,262 | 1,265 | 1,250 | 1,253 | 4,700 | 1,253 |
| 2017-11-20 | 1,245 | 1,259 | 1,240 | 1,242 | 6,600 | 1,242 |
| 2017-11-17 | 1,225 | 1,245 | 1,223 | 1,245 | 14,800 | 1,245 |
| 2017-11-16 | 1,210 | 1,246 | 1,210 | 1,225 | 19,900 | 1,225 |
| 2017-11-15 | 1,285 | 1,286 | 1,231 | 1,235 | 34,200 | 1,235 |
| 2017-11-13 | 1,320 | 1,320 | 1,301 | 1,304 | 16,400 | 1,304 |
| 2017-11-10 | 1,320 | 1,324 | 1,316 | 1,319 | 13,600 | 1,319 |
| 2017-11-09 | 1,335 | 1,335 | 1,320 | 1,326 | 10,300 | 1,326 |
| 2017-11-08 | 1,326 | 1,341 | 1,324 | 1,336 | 10,800 | 1,336 |
| 2017-11-07 | 1,324 | 1,328 | 1,315 | 1,324 | 13,200 | 1,324 |
| 2017-11-06 | 1,332 | 1,335 | 1,325 | 1,325 | 14,300 | 1,325 |
| 2017-11-02 | 1,334 | 1,337 | 1,330 | 1,331 | 6,100 | 1,331 |
| 2017-11-01 | 1,335 | 1,335 | 1,327 | 1,334 | 11,800 | 1,334 |
| 2017-10-31 | 1,324 | 1,335 | 1,322 | 1,328 | 12,700 | 1,328 |
| 2017-10-30 | 1,329 | 1,338 | 1,322 | 1,330 | 11,000 | 1,330 |
| 2017-10-27 | 1,319 | 1,327 | 1,319 | 1,323 | 9,600 | 1,323 |
| 2017-10-26 | 1,314 | 1,320 | 1,307 | 1,317 | 13,900 | 1,317 |
| 2017-10-25 | 1,327 | 1,327 | 1,315 | 1,315 | 10,900 | 1,315 |
| 2017-10-24 | 1,322 | 1,327 | 1,316 | 1,321 | 9,600 | 1,321 |
| 2017-10-23 | 1,345 | 1,345 | 1,318 | 1,320 | 19,300 | 1,320 |
| 2017-10-20 | 1,337 | 1,337 | 1,311 | 1,321 | 21,100 | 1,321 |
| 2017-10-19 | 1,353 | 1,353 | 1,330 | 1,337 | 24,600 | 1,337 |
| 2017-10-18 | 1,348 | 1,358 | 1,346 | 1,353 | 3,700 | 1,353 |
| 2017-10-17 | 1,347 | 1,352 | 1,342 | 1,348 | 10,700 | 1,348 |
| 2017-10-16 | 1,361 | 1,367 | 1,345 | 1,346 | 24,900 | 1,346 |
| 2017-10-13 | 1,376 | 1,389 | 1,361 | 1,361 | 30,000 | 1,361 |
| 2017-10-12 | 1,370 | 1,394 | 1,355 | 1,385 | 99,200 | 1,385 |
| 2017-10-11 | 1,450 | 1,588 | 1,450 | 1,500 | 125,300 | 1,500 |
| 2017-10-10 | 1,430 | 1,435 | 1,422 | 1,428 | 21,700 | 1,428 |
| 2017-10-06 | 1,389 | 1,432 | 1,378 | 1,412 | 21,900 | 1,412 |
| 2017-10-05 | 1,375 | 1,386 | 1,371 | 1,377 | 12,600 | 1,377 |
| 2017-10-04 | 1,366 | 1,375 | 1,366 | 1,369 | 9,300 | 1,369 |
| 2017-10-03 | 1,387 | 1,387 | 1,363 | 1,363 | 12,800 | 1,363 |
| 2017-10-02 | 1,390 | 1,390 | 1,373 | 1,380 | 10,200 | 1,380 |
| 2017-09-29 | 1,373 | 1,387 | 1,371 | 1,374 | 5,800 | 1,374 |
| 2017-09-28 | 1,368 | 1,394 | 1,366 | 1,385 | 12,800 | 1,385 |
| 2017-09-27 | 1,351 | 1,367 | 1,351 | 1,358 | 11,600 | 1,358 |
| 2017-09-26 | 1,371 | 1,371 | 1,351 | 1,352 | 8,300 | 1,352 |
| 2017-09-25 | 1,360 | 1,378 | 1,355 | 1,362 | 8,100 | 1,362 |
| 2017-09-22 | 1,381 | 1,381 | 1,351 | 1,360 | 14,300 | 1,360 |
| 2017-09-21 | 1,382 | 1,396 | 1,381 | 1,382 | 11,200 | 1,382 |
| 2017-09-20 | 1,403 | 1,403 | 1,380 | 1,385 | 12,400 | 1,385 |
| 2017-09-19 | 1,385 | 1,408 | 1,385 | 1,403 | 14,800 | 1,403 |
| 2017-09-15 | 1,361 | 1,381 | 1,360 | 1,372 | 5,300 | 1,372 |
| 2017-09-14 | 1,386 | 1,396 | 1,376 | 1,376 | 6,700 | 1,376 |
| 2017-09-13 | 1,394 | 1,396 | 1,378 | 1,393 | 5,500 | 1,393 |
| 2017-09-12 | 1,379 | 1,395 | 1,354 | 1,378 | 6,300 | 1,378 |
| 2017-09-11 | 1,340 | 1,374 | 1,340 | 1,352 | 4,000 | 1,352 |
| 2017-09-08 | 1,360 | 1,380 | 1,346 | 1,350 | 12,300 | 1,350 |
| 2017-09-07 | 1,372 | 1,400 | 1,372 | 1,383 | 7,700 | 1,383 |
| 2017-09-06 | 1,317 | 1,397 | 1,316 | 1,372 | 20,100 | 1,372 |
| 2017-09-05 | 1,434 | 1,438 | 1,401 | 1,401 | 22,900 | 1,401 |
| 2017-09-04 | 1,473 | 1,486 | 1,446 | 1,456 | 11,800 | 1,456 |
| 2017-09-01 | 1,481 | 1,488 | 1,475 | 1,478 | 7,600 | 1,478 |
| 2017-08-31 | 1,478 | 1,490 | 1,477 | 1,479 | 9,700 | 1,479 |
| 2017-08-30 | 1,493 | 1,493 | 1,481 | 1,482 | 5,300 | 1,482 |
| 2017-08-29 | 1,500 | 1,502 | 1,487 | 1,488 | 9,500 | 1,488 |
| 2017-08-28 | 1,488 | 1,501 | 1,487 | 1,496 | 9,000 | 1,496 |
| 2017-08-25 | 1,481 | 1,491 | 1,481 | 1,486 | 2,700 | 1,486 |
| 2017-08-24 | 1,481 | 1,488 | 1,478 | 1,481 | 4,000 | 1,481 |
| 2017-08-23 | 1,482 | 1,501 | 1,482 | 1,485 | 7,200 | 1,485 |
| 2017-08-22 | 1,486 | 1,495 | 1,480 | 1,482 | 4,700 | 1,482 |
| 2017-08-21 | 1,531 | 1,531 | 1,481 | 1,486 | 6,100 | 1,486 |
| 2017-08-18 | 1,500 | 1,513 | 1,500 | 1,501 | 7,700 | 1,501 |
| 2017-08-17 | 1,516 | 1,535 | 1,516 | 1,534 | 4,400 | 1,534 |
| 2017-08-16 | 1,498 | 1,519 | 1,497 | 1,515 | 6,900 | 1,515 |
| 2017-08-15 | 1,495 | 1,510 | 1,493 | 1,500 | 6,000 | 1,500 |
| 2017-08-14 | 1,520 | 1,522 | 1,490 | 1,492 | 10,000 | 1,492 |
| 2017-08-10 | 1,525 | 1,526 | 1,495 | 1,504 | 10,800 | 1,504 |
| 2017-08-09 | 1,535 | 1,541 | 1,510 | 1,532 | 10,400 | 1,532 |
| 2017-08-08 | 1,555 | 1,559 | 1,530 | 1,549 | 8,700 | 1,549 |
| 2017-08-07 | 1,538 | 1,550 | 1,526 | 1,526 | 10,700 | 1,526 |
| 2017-08-04 | 1,503 | 1,520 | 1,495 | 1,514 | 20,000 | 1,514 |
| 2017-08-03 | 1,537 | 1,543 | 1,509 | 1,509 | 7,700 | 1,509 |
| 2017-08-02 | 1,505 | 1,555 | 1,505 | 1,554 | 15,600 | 1,554 |
| 2017-08-01 | 1,547 | 1,547 | 1,502 | 1,502 | 23,600 | 1,502 |
| 2017-07-31 | 1,580 | 1,580 | 1,535 | 1,543 | 12,200 | 1,543 |
| 2017-07-28 | 1,589 | 1,598 | 1,560 | 1,561 | 11,000 | 1,561 |
| 2017-07-27 | 1,588 | 1,597 | 1,573 | 1,586 | 15,300 | 1,586 |
| 2017-07-26 | 1,555 | 1,561 | 1,550 | 1,561 | 8,300 | 1,561 |
| 2017-07-25 | 1,561 | 1,574 | 1,547 | 1,564 | 11,700 | 1,564 |
| 2017-07-24 | 1,560 | 1,575 | 1,552 | 1,561 | 8,300 | 1,561 |
| 2017-07-21 | 1,540 | 1,565 | 1,533 | 1,556 | 19,900 | 1,556 |
| 2017-07-20 | 1,550 | 1,552 | 1,539 | 1,540 | 20,000 | 1,540 |
| 2017-07-19 | 1,567 | 1,569 | 1,555 | 1,559 | 9,500 | 1,559 |
| 2017-07-18 | 1,579 | 1,581 | 1,567 | 1,569 | 7,300 | 1,569 |
| 2017-07-14 | 1,571 | 1,579 | 1,566 | 1,572 | 16,800 | 1,572 |
| 2017-07-13 | 1,606 | 1,611 | 1,581 | 1,586 | 21,200 | 1,586 |
| 2017-07-12 | 1,629 | 1,630 | 1,607 | 1,609 | 14,000 | 1,609 |
| 2017-07-11 | 1,680 | 1,685 | 1,627 | 1,628 | 45,300 | 1,628 |
| 2017-07-10 | 1,630 | 1,689 | 1,620 | 1,680 | 38,100 | 1,680 |
| 2017-07-07 | 1,602 | 1,636 | 1,601 | 1,626 | 22,200 | 1,626 |
| 2017-07-06 | 1,608 | 1,623 | 1,600 | 1,607 | 13,100 | 1,607 |
| 2017-07-05 | 1,613 | 1,636 | 1,610 | 1,619 | 9,800 | 1,619 |
| 2017-07-04 | 1,653 | 1,657 | 1,613 | 1,630 | 20,200 | 1,630 |
| 2017-07-03 | 1,640 | 1,657 | 1,640 | 1,657 | 20,700 | 1,657 |
| 2017-06-30 | 1,603 | 1,638 | 1,600 | 1,638 | 17,500 | 1,638 |
| 2017-06-29 | 1,605 | 1,648 | 1,599 | 1,634 | 21,700 | 1,634 |
| 2017-06-28 | 1,590 | 1,635 | 1,581 | 1,599 | 23,500 | 1,599 |
| 2017-06-27 | 1,629 | 1,632 | 1,616 | 1,618 | 13,900 | 1,618 |
| 2017-06-26 | 1,590 | 1,629 | 1,588 | 1,628 | 13,800 | 1,628 |
| 2017-06-23 | 1,630 | 1,633 | 1,587 | 1,590 | 13,300 | 1,590 |
| 2017-06-22 | 1,600 | 1,624 | 1,599 | 1,620 | 14,300 | 1,620 |
| 2017-06-21 | 1,567 | 1,600 | 1,567 | 1,590 | 10,600 | 1,590 |
| 2017-06-20 | 1,568 | 1,590 | 1,566 | 1,574 | 12,000 | 1,574 |
| 2017-06-19 | 1,581 | 1,589 | 1,567 | 1,578 | 11,000 | 1,578 |
| 2017-06-16 | 1,590 | 1,600 | 1,580 | 1,585 | 7,600 | 1,585 |
| 2017-06-15 | 1,620 | 1,627 | 1,587 | 1,590 | 13,100 | 1,590 |
| 2017-06-14 | 1,636 | 1,648 | 1,620 | 1,620 | 14,000 | 1,620 |
| 2017-06-13 | 1,622 | 1,645 | 1,622 | 1,643 | 7,100 | 1,643 |
| 2017-06-12 | 1,648 | 1,648 | 1,625 | 1,632 | 8,000 | 1,632 |
| 2017-06-09 | 1,675 | 1,675 | 1,632 | 1,648 | 11,000 | 1,648 |
| 2017-06-08 | 1,641 | 1,655 | 1,630 | 1,631 | 8,400 | 1,631 |
| 2017-06-07 | 1,624 | 1,655 | 1,613 | 1,641 | 9,500 | 1,641 |
| 2017-06-06 | 1,665 | 1,693 | 1,631 | 1,636 | 16,200 | 1,636 |
| 2017-06-05 | 1,667 | 1,706 | 1,667 | 1,668 | 24,000 | 1,668 |
| 2017-06-02 | 1,670 | 1,685 | 1,660 | 1,666 | 20,400 | 1,666 |
| 2017-06-01 | 1,670 | 1,670 | 1,616 | 1,661 | 32,300 | 1,661 |
| 2017-05-31 | 1,700 | 1,710 | 1,664 | 1,670 | 69,100 | 1,670 |
| 2017-05-30 | 1,551 | 1,608 | 1,545 | 1,608 | 27,900 | 1,608 |
| 2017-05-29 | 1,575 | 1,593 | 1,545 | 1,549 | 17,700 | 1,549 |
| 2017-05-26 | 1,562 | 1,589 | 1,562 | 1,575 | 12,200 | 1,575 |
| 2017-05-25 | 1,535 | 1,570 | 1,535 | 1,570 | 11,900 | 1,570 |
| 2017-05-24 | 1,566 | 1,567 | 1,530 | 1,550 | 13,900 | 1,550 |
| 2017-05-23 | 1,566 | 1,570 | 1,557 | 1,566 | 7,500 | 1,566 |
| 2017-05-22 | 1,573 | 1,577 | 1,558 | 1,566 | 8,400 | 1,566 |
| 2017-05-19 | 1,563 | 1,580 | 1,563 | 1,572 | 9,500 | 1,572 |
| 2017-05-18 | 1,531 | 1,557 | 1,521 | 1,556 | 12,600 | 1,556 |
| 2017-05-17 | 1,539 | 1,540 | 1,520 | 1,531 | 13,500 | 1,531 |
| 2017-05-16 | 1,567 | 1,567 | 1,537 | 1,540 | 8,700 | 1,540 |
| 2017-05-15 | 1,565 | 1,582 | 1,550 | 1,550 | 8,400 | 1,550 |
| 2017-05-12 | 1,610 | 1,610 | 1,563 | 1,589 | 13,100 | 1,589 |
| 2017-05-11 | 1,590 | 1,619 | 1,584 | 1,610 | 15,200 | 1,610 |
| 2017-05-10 | 1,596 | 1,596 | 1,575 | 1,586 | 11,700 | 1,586 |
| 2017-05-09 | 1,520 | 1,569 | 1,520 | 1,569 | 24,400 | 1,569 |
| 2017-05-08 | 1,535 | 1,535 | 1,508 | 1,520 | 11,600 | 1,520 |
| 2017-05-02 | 1,496 | 1,503 | 1,491 | 1,500 | 10,800 | 1,500 |
| 2017-05-01 | 1,485 | 1,501 | 1,482 | 1,485 | 10,200 | 1,485 |
| 2017-04-28 | 1,495 | 1,515 | 1,495 | 1,500 | 11,100 | 1,500 |
| 2017-04-27 | 1,497 | 1,551 | 1,490 | 1,507 | 19,200 | 1,507 |
| 2017-04-26 | 1,469 | 1,485 | 1,469 | 1,485 | 14,500 | 1,485 |
| 2017-04-25 | 1,460 | 1,479 | 1,453 | 1,470 | 3,300 | 1,470 |
| 2017-04-24 | 1,499 | 1,499 | 1,451 | 1,452 | 8,000 | 1,452 |
| 2017-04-21 | 1,473 | 1,500 | 1,473 | 1,479 | 9,300 | 1,479 |
| 2017-04-20 | 1,494 | 1,494 | 1,473 | 1,483 | 10,900 | 1,483 |
| 2017-04-19 | 1,481 | 1,515 | 1,481 | 1,496 | 12,100 | 1,496 |
| 2017-04-18 | 1,481 | 1,508 | 1,450 | 1,479 | 21,500 | 1,479 |
| 2017-04-17 | 1,476 | 1,515 | 1,476 | 1,491 | 9,500 | 1,491 |
| 2017-04-14 | 1,515 | 1,515 | 1,455 | 1,471 | 19,300 | 1,471 |
| 2017-04-13 | 1,470 | 1,470 | 1,410 | 1,455 | 31,000 | 1,455 |
| 2017-04-12 | 1,580 | 1,580 | 1,465 | 1,477 | 41,600 | 1,477 |
| 2017-04-11 | 1,582 | 1,613 | 1,577 | 1,590 | 38,500 | 1,590 |
| 2017-04-10 | 1,631 | 1,660 | 1,631 | 1,660 | 13,800 | 1,660 |
| 2017-04-07 | 1,639 | 1,658 | 1,601 | 1,630 | 17,300 | 1,630 |
| 2017-04-06 | 1,724 | 1,724 | 1,650 | 1,650 | 30,800 | 1,650 |
| 2017-04-05 | 1,700 | 1,746 | 1,696 | 1,701 | 17,400 | 1,701 |
| 2017-04-04 | 1,702 | 1,716 | 1,695 | 1,700 | 26,600 | 1,700 |
| 2017-04-03 | 1,721 | 1,721 | 1,700 | 1,704 | 19,700 | 1,704 |
| 2017-03-31 | 1,732 | 1,745 | 1,720 | 1,730 | 12,400 | 1,730 |
| 2017-03-30 | 1,726 | 1,752 | 1,726 | 1,732 | 14,100 | 1,732 |
| 2017-03-29 | 1,720 | 1,754 | 1,712 | 1,744 | 17,700 | 1,744 |
| 2017-03-28 | 1,700 | 1,711 | 1,700 | 1,711 | 18,300 | 1,711 |
| 2017-03-27 | 1,711 | 1,725 | 1,701 | 1,705 | 10,100 | 1,705 |
| 2017-03-24 | 1,701 | 1,732 | 1,698 | 1,709 | 40,300 | 1,709 |
| 2017-03-23 | 1,715 | 1,727 | 1,700 | 1,707 | 19,700 | 1,707 |
| 2017-03-22 | 1,701 | 1,743 | 1,695 | 1,734 | 30,700 | 1,734 |
| 2017-03-21 | 1,770 | 1,781 | 1,708 | 1,725 | 38,800 | 1,725 |
| 2017-03-17 | 1,811 | 1,815 | 1,761 | 1,770 | 19,100 | 1,770 |
| 2017-03-16 | 1,774 | 1,829 | 1,753 | 1,811 | 24,600 | 1,811 |
| 2017-03-15 | 1,823 | 1,844 | 1,761 | 1,773 | 57,000 | 1,773 |
| 2017-03-14 | 1,803 | 1,844 | 1,803 | 1,837 | 25,900 | 1,837 |
| 2017-03-13 | 1,842 | 1,849 | 1,808 | 1,809 | 27,900 | 1,809 |
| 2017-03-10 | 1,810 | 1,867 | 1,807 | 1,842 | 71,200 | 1,842 |
| 2017-03-09 | 1,918 | 1,972 | 1,857 | 1,884 | 144,900 | 1,884 |
| 2017-03-08 | 1,833 | 1,890 | 1,833 | 1,890 | 48,900 | 1,890 |
| 2017-03-07 | 1,807 | 1,879 | 1,807 | 1,845 | 41,100 | 1,845 |
| 2017-03-06 | 1,835 | 1,844 | 1,801 | 1,805 | 23,300 | 1,805 |
| 2017-03-03 | 1,870 | 1,870 | 1,826 | 1,828 | 34,500 | 1,828 |
| 2017-03-02 | 1,830 | 1,885 | 1,771 | 1,855 | 69,800 | 1,855 |
| 2017-03-01 | 1,865 | 1,865 | 1,766 | 1,796 | 61,400 | 1,796 |
| 2017-02-28 | 1,909 | 1,930 | 1,828 | 1,850 | 132,500 | 1,850 |
| 2017-02-27 | 1,810 | 1,900 | 1,786 | 1,886 | 162,900 | 1,886 |
| 2017-02-24 | 1,760 | 1,776 | 1,743 | 1,776 | 23,400 | 1,776 |
| 2017-02-23 | 1,724 | 1,769 | 1,724 | 1,769 | 16,900 | 1,769 |
| 2017-02-22 | 1,716 | 1,738 | 1,716 | 1,724 | 11,800 | 1,724 |
| 2017-02-21 | 1,711 | 1,731 | 1,701 | 1,718 | 16,200 | 1,718 |
| 2017-02-20 | 1,725 | 1,725 | 1,700 | 1,709 | 13,500 | 1,709 |
| 2017-02-17 | 1,740 | 1,746 | 1,725 | 1,726 | 9,400 | 1,726 |
| 2017-02-16 | 1,761 | 1,774 | 1,740 | 1,740 | 14,200 | 1,740 |
| 2017-02-15 | 1,751 | 1,775 | 1,751 | 1,761 | 14,400 | 1,761 |
| 2017-02-14 | 1,775 | 1,788 | 1,755 | 1,755 | 25,500 | 1,755 |
| 2017-02-13 | 1,734 | 1,782 | 1,734 | 1,770 | 27,000 | 1,770 |
| 2017-02-10 | 1,715 | 1,738 | 1,715 | 1,734 | 19,500 | 1,734 |
| 2017-02-09 | 1,702 | 1,725 | 1,700 | 1,723 | 14,700 | 1,723 |
| 2017-02-08 | 1,700 | 1,729 | 1,698 | 1,707 | 21,800 | 1,707 |
| 2017-02-07 | 1,690 | 1,705 | 1,689 | 1,700 | 18,000 | 1,700 |
| 2017-02-06 | 1,695 | 1,705 | 1,682 | 1,700 | 22,500 | 1,700 |
| 2017-02-03 | 1,692 | 1,705 | 1,690 | 1,694 | 13,400 | 1,694 |
| 2017-02-02 | 1,716 | 1,716 | 1,693 | 1,698 | 15,700 | 1,698 |
| 2017-02-01 | 1,708 | 1,726 | 1,693 | 1,703 | 23,000 | 1,703 |
| 2017-01-31 | 1,701 | 1,738 | 1,693 | 1,713 | 31,500 | 1,713 |
| 2017-01-30 | 1,710 | 1,720 | 1,703 | 1,708 | 15,500 | 1,708 |
| 2017-01-27 | 1,715 | 1,732 | 1,703 | 1,708 | 21,000 | 1,708 |
| 2017-01-26 | 1,750 | 1,750 | 1,711 | 1,720 | 24,400 | 1,720 |
| 2017-01-25 | 1,719 | 1,749 | 1,707 | 1,742 | 27,100 | 1,742 |
| 2017-01-24 | 1,701 | 1,721 | 1,700 | 1,713 | 19,900 | 1,713 |
| 2017-01-23 | 1,700 | 1,722 | 1,689 | 1,719 | 22,000 | 1,719 |
| 2017-01-20 | 1,701 | 1,710 | 1,683 | 1,701 | 14,500 | 1,701 |
| 2017-01-19 | 1,720 | 1,720 | 1,681 | 1,699 | 43,000 | 1,699 |
| 2017-01-18 | 1,697 | 1,700 | 1,683 | 1,683 | 28,400 | 1,683 |
| 2017-01-17 | 1,714 | 1,735 | 1,685 | 1,709 | 28,600 | 1,709 |
| 2017-01-16 | 1,710 | 1,771 | 1,700 | 1,714 | 41,600 | 1,714 |
| 2017-01-13 | 1,790 | 1,790 | 1,721 | 1,728 | 82,100 | 1,728 |
| 2017-01-12 | 1,645 | 1,800 | 1,635 | 1,759 | 345,200 | 1,759 |
| 2017-01-11 | 1,920 | 1,948 | 1,918 | 1,925 | 60,500 | 1,925 |
| 2017-01-10 | 1,963 | 1,983 | 1,900 | 1,915 | 95,300 | 1,915 |
| 2017-01-06 | 1,922 | 1,940 | 1,880 | 1,937 | 126,000 | 1,937 |
| 2017-01-05 | 1,782 | 1,942 | 1,782 | 1,942 | 241,300 | 1,942 |
| 2017-01-04 | 1,725 | 1,783 | 1,725 | 1,766 | 66,000 | 1,766 |
分割・併合履歴 ： [2016-05-27]1株→2株 [2012-05-29]1株→100株 [2011-05-27]1株→2株
