3020 アプライド(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 | 1,935 | 1,947 | 1,935 | 1,936 | 900 | 1,936 |
| 2017-12-28 | 1,940 | 1,945 | 1,934 | 1,934 | 1,400 | 1,934 |
| 2017-12-27 | 1,946 | 1,947 | 1,920 | 1,947 | 3,500 | 1,947 |
| 2017-12-26 | 1,939 | 1,942 | 1,900 | 1,911 | 2,800 | 1,911 |
| 2017-12-25 | 1,935 | 1,958 | 1,932 | 1,932 | 2,100 | 1,932 |
| 2017-12-22 | 1,974 | 1,974 | 1,932 | 1,935 | 2,400 | 1,935 |
| 2017-12-21 | 1,920 | 1,949 | 1,918 | 1,948 | 2,700 | 1,948 |
| 2017-12-20 | 1,930 | 1,930 | 1,921 | 1,922 | 700 | 1,922 |
| 2017-12-19 | 1,986 | 1,988 | 1,917 | 1,926 | 6,600 | 1,926 |
| 2017-12-18 | 2,000 | 2,015 | 1,974 | 1,986 | 6,200 | 1,986 |
| 2017-12-15 | 1,895 | 1,975 | 1,895 | 1,964 | 8,400 | 1,964 |
| 2017-12-14 | 1,869 | 1,888 | 1,869 | 1,877 | 7,200 | 1,877 |
| 2017-12-13 | 1,923 | 1,923 | 1,852 | 1,888 | 5,800 | 1,888 |
| 2017-12-12 | 1,920 | 1,923 | 1,890 | 1,890 | 8,600 | 1,890 |
| 2017-12-11 | 1,868 | 1,929 | 1,864 | 1,900 | 29,000 | 1,900 |
| 2017-12-08 | 1,776 | 1,776 | 1,667 | 1,767 | 5,100 | 1,767 |
| 2017-12-07 | 1,775 | 1,775 | 1,748 | 1,773 | 1,200 | 1,773 |
| 2017-12-06 | 1,787 | 1,787 | 1,741 | 1,779 | 5,100 | 1,779 |
| 2017-12-05 | 1,749 | 1,764 | 1,736 | 1,747 | 3,900 | 1,747 |
| 2017-12-04 | 1,724 | 1,760 | 1,724 | 1,750 | 8,600 | 1,750 |
| 2017-12-01 | 1,716 | 1,725 | 1,680 | 1,725 | 5,100 | 1,725 |
| 2017-11-30 | 1,690 | 1,728 | 1,690 | 1,728 | 4,200 | 1,728 |
| 2017-11-29 | 1,680 | 1,689 | 1,676 | 1,689 | 2,700 | 1,689 |
| 2017-11-28 | 1,665 | 1,687 | 1,665 | 1,667 | 1,800 | 1,667 |
| 2017-11-27 | 1,670 | 1,670 | 1,661 | 1,664 | 3,900 | 1,664 |
| 2017-11-24 | 1,663 | 1,663 | 1,657 | 1,659 | 2,800 | 1,659 |
| 2017-11-22 | 1,669 | 1,679 | 1,658 | 1,679 | 2,100 | 1,679 |
| 2017-11-21 | 1,673 | 1,687 | 1,669 | 1,669 | 4,900 | 1,669 |
| 2017-11-20 | 1,672 | 1,687 | 1,671 | 1,672 | 2,500 | 1,672 |
| 2017-11-17 | 1,685 | 1,685 | 1,672 | 1,672 | 3,700 | 1,672 |
| 2017-11-16 | 1,677 | 1,677 | 1,651 | 1,667 | 6,000 | 1,667 |
| 2017-11-15 | 1,651 | 1,697 | 1,636 | 1,660 | 20,400 | 1,660 |
| 2017-11-13 | 1,821 | 1,821 | 1,785 | 1,785 | 2,400 | 1,785 |
| 2017-11-10 | 1,795 | 1,821 | 1,795 | 1,821 | 2,500 | 1,821 |
| 2017-11-09 | 1,808 | 1,820 | 1,782 | 1,800 | 4,500 | 1,800 |
| 2017-11-08 | 1,816 | 1,816 | 1,800 | 1,805 | 1,500 | 1,805 |
| 2017-11-07 | 1,836 | 1,836 | 1,809 | 1,818 | 4,900 | 1,818 |
| 2017-11-06 | 1,838 | 1,838 | 1,800 | 1,818 | 4,500 | 1,818 |
| 2017-11-02 | 1,791 | 1,798 | 1,726 | 1,798 | 6,100 | 1,798 |
| 2017-11-01 | 1,769 | 1,795 | 1,760 | 1,795 | 3,600 | 1,795 |
| 2017-10-31 | 1,745 | 1,769 | 1,732 | 1,769 | 1,900 | 1,769 |
| 2017-10-30 | 1,742 | 1,765 | 1,729 | 1,763 | 6,100 | 1,763 |
| 2017-10-27 | 1,749 | 1,749 | 1,736 | 1,738 | 1,000 | 1,738 |
| 2017-10-26 | 1,753 | 1,753 | 1,738 | 1,742 | 1,100 | 1,742 |
| 2017-10-25 | 1,739 | 1,745 | 1,739 | 1,745 | 1,200 | 1,745 |
| 2017-10-24 | 1,727 | 1,739 | 1,727 | 1,739 | 3,100 | 1,739 |
| 2017-10-23 | 1,703 | 1,718 | 1,703 | 1,718 | 2,000 | 1,718 |
| 2017-10-20 | 1,700 | 1,700 | 1,686 | 1,700 | 2,300 | 1,700 |
| 2017-10-19 | 1,702 | 1,710 | 1,692 | 1,704 | 2,400 | 1,704 |
| 2017-10-18 | 1,710 | 1,710 | 1,700 | 1,710 | 2,000 | 1,710 |
| 2017-10-17 | 1,710 | 1,710 | 1,702 | 1,709 | 1,400 | 1,709 |
| 2017-10-16 | 1,700 | 1,723 | 1,694 | 1,704 | 5,000 | 1,704 |
| 2017-10-13 | 1,699 | 1,700 | 1,688 | 1,688 | 2,100 | 1,688 |
| 2017-10-12 | 1,700 | 1,700 | 1,689 | 1,690 | 4,700 | 1,690 |
| 2017-10-11 | 1,719 | 1,719 | 1,689 | 1,699 | 7,800 | 1,699 |
| 2017-10-10 | 1,722 | 1,722 | 1,697 | 1,697 | 3,100 | 1,697 |
| 2017-10-06 | 1,695 | 1,709 | 1,692 | 1,693 | 2,400 | 1,693 |
| 2017-10-05 | 1,696 | 1,721 | 1,693 | 1,693 | 3,300 | 1,693 |
| 2017-10-04 | 1,706 | 1,706 | 1,693 | 1,702 | 1,600 | 1,702 |
| 2017-10-03 | 1,724 | 1,729 | 1,700 | 1,708 | 5,300 | 1,708 |
| 2017-10-02 | 1,705 | 1,733 | 1,702 | 1,723 | 4,500 | 1,723 |
| 2017-09-29 | 1,703 | 1,706 | 1,698 | 1,705 | 3,600 | 1,705 |
| 2017-09-28 | 1,712 | 1,712 | 1,698 | 1,704 | 3,800 | 1,704 |
| 2017-09-27 | 1,716 | 1,716 | 1,711 | 1,716 | 2,200 | 1,716 |
| 2017-09-26 | 1,727 | 1,727 | 1,719 | 1,719 | 3,300 | 1,719 |
| 2017-09-25 | 1,721 | 1,730 | 1,718 | 1,726 | 2,400 | 1,726 |
| 2017-09-22 | 1,749 | 1,750 | 1,714 | 1,714 | 4,600 | 1,714 |
| 2017-09-21 | 1,759 | 1,775 | 1,740 | 1,749 | 5,500 | 1,749 |
| 2017-09-20 | 1,775 | 1,777 | 1,731 | 1,755 | 12,600 | 1,755 |
| 2017-09-19 | 1,722 | 1,774 | 1,722 | 1,774 | 15,500 | 1,774 |
| 2017-09-15 | 1,634 | 1,750 | 1,634 | 1,719 | 17,200 | 1,719 |
| 2017-09-14 | 1,625 | 1,626 | 1,614 | 1,614 | 5,100 | 1,614 |
| 2017-09-13 | 1,624 | 1,628 | 1,615 | 1,620 | 3,000 | 1,620 |
| 2017-09-12 | 1,635 | 1,637 | 1,627 | 1,628 | 3,300 | 1,628 |
| 2017-09-11 | 1,617 | 1,635 | 1,617 | 1,635 | 2,700 | 1,635 |
| 2017-09-08 | 1,649 | 1,649 | 1,614 | 1,616 | 4,600 | 1,616 |
| 2017-09-07 | 1,644 | 1,649 | 1,642 | 1,645 | 1,500 | 1,645 |
| 2017-09-06 | 1,634 | 1,649 | 1,633 | 1,649 | 1,500 | 1,649 |
| 2017-09-05 | 1,665 | 1,685 | 1,652 | 1,653 | 2,100 | 1,653 |
| 2017-09-04 | 1,691 | 1,696 | 1,663 | 1,663 | 2,800 | 1,663 |
| 2017-09-01 | 1,689 | 1,697 | 1,681 | 1,688 | 4,600 | 1,688 |
| 2017-08-31 | 1,671 | 1,695 | 1,671 | 1,678 | 5,100 | 1,678 |
| 2017-08-30 | 1,682 | 1,700 | 1,674 | 1,679 | 7,000 | 1,679 |
| 2017-08-29 | 1,648 | 1,675 | 1,647 | 1,675 | 4,600 | 1,675 |
| 2017-08-28 | 1,642 | 1,649 | 1,638 | 1,638 | 2,400 | 1,638 |
| 2017-08-25 | 1,649 | 1,650 | 1,631 | 1,631 | 6,000 | 1,631 |
| 2017-08-24 | 1,651 | 1,651 | 1,632 | 1,633 | 5,600 | 1,633 |
| 2017-08-23 | 1,674 | 1,680 | 1,670 | 1,670 | 5,400 | 1,670 |
| 2017-08-22 | 1,702 | 1,702 | 1,674 | 1,674 | 5,600 | 1,674 |
| 2017-08-21 | 1,745 | 1,745 | 1,706 | 1,710 | 10,600 | 1,710 |
| 2017-08-18 | 1,756 | 1,756 | 1,715 | 1,744 | 11,900 | 1,744 |
| 2017-08-17 | 1,757 | 1,771 | 1,757 | 1,765 | 4,800 | 1,765 |
| 2017-08-16 | 1,760 | 1,760 | 1,754 | 1,757 | 3,300 | 1,757 |
| 2017-08-15 | 1,751 | 1,768 | 1,749 | 1,758 | 4,300 | 1,758 |
| 2017-08-14 | 1,741 | 1,830 | 1,741 | 1,764 | 21,400 | 1,764 |
| 2017-08-10 | 1,975 | 2,040 | 1,975 | 1,981 | 4,100 | 1,981 |
| 2017-08-09 | 2,009 | 2,011 | 2,000 | 2,010 | 3,900 | 2,010 |
| 2017-08-08 | 2,014 | 2,014 | 2,000 | 2,007 | 1,500 | 2,007 |
| 2017-08-07 | 2,010 | 2,015 | 2,010 | 2,015 | 1,300 | 2,015 |
| 2017-08-04 | 1,992 | 2,010 | 1,992 | 2,010 | 300 | 2,010 |
| 2017-08-03 | 1,988 | 1,989 | 1,988 | 1,989 | 400 | 1,989 |
| 2017-08-02 | 2,000 | 2,023 | 2,000 | 2,023 | 800 | 2,023 |
| 2017-08-01 | 2,045 | 2,045 | 2,000 | 2,000 | 5,400 | 2,000 |
| 2017-07-31 | 2,002 | 2,045 | 2,000 | 2,045 | 2,300 | 2,045 |
| 2017-07-28 | 2,001 | 2,021 | 2,001 | 2,011 | 1,800 | 2,011 |
| 2017-07-27 | 2,029 | 2,049 | 2,020 | 2,030 | 8,200 | 2,030 |
| 2017-07-26 | 2,002 | 2,015 | 2,002 | 2,015 | 700 | 2,015 |
| 2017-07-25 | 2,002 | 2,002 | 1,991 | 2,001 | 900 | 2,001 |
| 2017-07-24 | 2,006 | 2,006 | 1,985 | 2,000 | 1,000 | 2,000 |
| 2017-07-21 | 1,990 | 1,990 | 1,990 | 1,990 | 200 | 1,990 |
| 2017-07-20 | 1,953 | 1,958 | 1,950 | 1,950 | 1,100 | 1,950 |
| 2017-07-19 | 1,967 | 1,968 | 1,953 | 1,953 | 800 | 1,953 |
| 2017-07-18 | 1,993 | 1,993 | 1,967 | 1,967 | 800 | 1,967 |
| 2017-07-14 | 1,992 | 1,992 | 1,991 | 1,991 | 400 | 1,991 |
| 2017-07-13 | 1,961 | 1,961 | 1,961 | 1,961 | 100 | 1,961 |
| 2017-07-12 | 1,990 | 1,990 | 1,951 | 1,956 | 700 | 1,956 |
| 2017-07-11 | 1,948 | 1,992 | 1,945 | 1,991 | 1,000 | 1,991 |
| 2017-07-10 | 1,929 | 1,940 | 1,929 | 1,940 | 800 | 1,940 |
| 2017-07-07 | 1,924 | 1,926 | 1,924 | 1,926 | 600 | 1,926 |
| 2017-07-06 | 1,931 | 1,931 | 1,920 | 1,920 | 1,700 | 1,920 |
| 2017-07-05 | 1,952 | 1,952 | 1,939 | 1,939 | 2,600 | 1,939 |
| 2017-07-04 | 1,971 | 1,979 | 1,957 | 1,957 | 2,800 | 1,957 |
| 2017-07-03 | 1,980 | 1,989 | 1,950 | 1,986 | 3,900 | 1,986 |
| 2017-06-30 | 1,990 | 1,990 | 1,980 | 1,981 | 1,800 | 1,981 |
| 2017-06-29 | 1,996 | 1,996 | 1,993 | 1,993 | 1,300 | 1,993 |
| 2017-06-28 | 1,997 | 1,999 | 1,996 | 1,996 | 1,000 | 1,996 |
| 2017-06-27 | 2,009 | 2,009 | 1,995 | 1,996 | 1,900 | 1,996 |
| 2017-06-26 | 1,997 | 2,027 | 1,997 | 1,997 | 800 | 1,997 |
| 2017-06-23 | 1,995 | 2,030 | 1,984 | 1,984 | 3,200 | 1,984 |
| 2017-06-22 | 2,005 | 2,005 | 1,982 | 1,991 | 4,000 | 1,991 |
| 2017-06-21 | 2,023 | 2,032 | 2,020 | 2,020 | 2,900 | 2,020 |
| 2017-06-20 | 2,064 | 2,118 | 2,021 | 2,023 | 12,400 | 2,023 |
| 2017-06-19 | 2,058 | 2,129 | 2,033 | 2,033 | 15,000 | 2,033 |
| 2017-06-16 | 1,968 | 2,025 | 1,968 | 2,019 | 12,700 | 2,019 |
| 2017-06-15 | 1,889 | 2,002 | 1,889 | 1,952 | 10,800 | 1,952 |
| 2017-06-14 | 1,890 | 1,893 | 1,887 | 1,889 | 1,200 | 1,889 |
| 2017-06-13 | 1,899 | 1,899 | 1,885 | 1,885 | 600 | 1,885 |
| 2017-06-12 | 1,881 | 1,919 | 1,881 | 1,905 | 1,400 | 1,905 |
| 2017-06-09 | 1,860 | 1,879 | 1,853 | 1,874 | 1,800 | 1,874 |
| 2017-06-08 | 1,866 | 1,866 | 1,857 | 1,858 | 700 | 1,858 |
| 2017-06-07 | 1,860 | 1,870 | 1,845 | 1,870 | 1,200 | 1,870 |
| 2017-06-06 | 1,870 | 1,880 | 1,857 | 1,857 | 2,300 | 1,857 |
| 2017-06-05 | 1,936 | 1,936 | 1,882 | 1,885 | 4,300 | 1,885 |
| 2017-06-02 | 1,925 | 1,925 | 1,910 | 1,910 | 1,600 | 1,910 |
| 2017-06-01 | 1,930 | 1,930 | 1,920 | 1,925 | 1,700 | 1,925 |
| 2017-05-31 | 1,930 | 1,931 | 1,926 | 1,930 | 800 | 1,930 |
| 2017-05-30 | 1,928 | 1,931 | 1,928 | 1,931 | 500 | 1,931 |
| 2017-05-29 | 1,928 | 1,952 | 1,928 | 1,941 | 1,400 | 1,941 |
| 2017-05-26 | 1,967 | 1,967 | 1,931 | 1,933 | 5,900 | 1,933 |
| 2017-05-25 | 1,939 | 1,964 | 1,938 | 1,950 | 1,800 | 1,950 |
| 2017-05-24 | 1,940 | 1,973 | 1,940 | 1,973 | 1,500 | 1,973 |
| 2017-05-23 | 1,930 | 1,947 | 1,909 | 1,940 | 4,500 | 1,940 |
| 2017-05-22 | 1,948 | 1,950 | 1,929 | 1,930 | 2,900 | 1,930 |
| 2017-05-19 | 1,904 | 1,928 | 1,890 | 1,928 | 1,700 | 1,928 |
| 2017-05-18 | 1,868 | 1,906 | 1,862 | 1,903 | 6,200 | 1,903 |
| 2017-05-17 | 1,869 | 1,882 | 1,866 | 1,877 | 4,100 | 1,877 |
| 2017-05-16 | 1,860 | 1,910 | 1,832 | 1,898 | 20,600 | 1,898 |
| 2017-05-15 | 1,890 | 1,895 | 1,853 | 1,862 | 15,800 | 1,862 |
| 2017-05-12 | 1,950 | 1,970 | 1,950 | 1,970 | 3,500 | 1,970 |
| 2017-05-11 | 1,931 | 1,950 | 1,931 | 1,941 | 1,800 | 1,941 |
| 2017-05-10 | 1,937 | 1,943 | 1,930 | 1,930 | 700 | 1,930 |
| 2017-05-09 | 1,930 | 1,944 | 1,930 | 1,944 | 1,200 | 1,944 |
| 2017-05-08 | 1,945 | 1,945 | 1,907 | 1,924 | 6,100 | 1,924 |
| 2017-05-02 | 1,970 | 1,970 | 1,905 | 1,905 | 1,400 | 1,905 |
| 2017-05-01 | 1,930 | 1,930 | 1,930 | 1,930 | 100 | 1,930 |
| 2017-04-28 | 1,945 | 1,945 | 1,881 | 1,934 | 1,600 | 1,934 |
| 2017-04-27 | 1,970 | 1,970 | 1,906 | 1,920 | 2,800 | 1,920 |
| 2017-04-26 | 1,950 | 1,969 | 1,950 | 1,969 | 500 | 1,969 |
| 2017-04-25 | 1,894 | 1,910 | 1,882 | 1,899 | 900 | 1,899 |
| 2017-04-24 | 1,927 | 1,949 | 1,910 | 1,910 | 1,700 | 1,910 |
| 2017-04-21 | 1,961 | 1,961 | 1,921 | 1,921 | 1,000 | 1,921 |
| 2017-04-20 | 1,969 | 1,969 | 1,940 | 1,961 | 2,000 | 1,961 |
| 2017-04-19 | 1,860 | 1,930 | 1,860 | 1,929 | 3,600 | 1,929 |
| 2017-04-18 | 1,888 | 1,888 | 1,836 | 1,836 | 1,700 | 1,836 |
| 2017-04-17 | 1,751 | 1,830 | 1,751 | 1,809 | 2,800 | 1,809 |
| 2017-04-14 | 1,777 | 1,777 | 1,750 | 1,750 | 3,800 | 1,750 |
| 2017-04-13 | 1,755 | 1,789 | 1,750 | 1,777 | 5,200 | 1,777 |
| 2017-04-12 | 1,850 | 1,851 | 1,760 | 1,813 | 18,900 | 1,813 |
| 2017-04-11 | 1,881 | 1,881 | 1,870 | 1,872 | 1,900 | 1,872 |
| 2017-04-10 | 1,890 | 1,900 | 1,870 | 1,870 | 2,400 | 1,870 |
| 2017-04-07 | 1,866 | 1,895 | 1,836 | 1,860 | 7,500 | 1,860 |
| 2017-04-06 | 1,967 | 1,967 | 1,850 | 1,880 | 11,300 | 1,880 |
| 2017-04-05 | 1,969 | 1,990 | 1,942 | 1,967 | 2,600 | 1,967 |
| 2017-04-04 | 2,056 | 2,070 | 1,918 | 1,969 | 9,100 | 1,969 |
| 2017-04-03 | 2,080 | 2,097 | 2,066 | 2,066 | 4,300 | 2,066 |
| 2017-03-31 | 2,099 | 2,109 | 2,099 | 2,100 | 900 | 2,100 |
| 2017-03-30 | 2,090 | 2,090 | 2,083 | 2,085 | 2,900 | 2,085 |
| 2017-03-29 | 2,070 | 2,122 | 2,062 | 2,095 | 5,500 | 2,095 |
| 2017-03-28 | 2,099 | 2,099 | 2,054 | 2,089 | 9,800 | 2,089 |
| 2017-03-27 | 2,068 | 2,099 | 2,035 | 2,099 | 2,600 | 2,099 |
| 2017-03-24 | 2,095 | 2,095 | 2,050 | 2,069 | 5,300 | 2,069 |
| 2017-03-23 | 2,140 | 2,140 | 2,090 | 2,095 | 1,700 | 2,095 |
| 2017-03-22 | 2,134 | 2,134 | 2,100 | 2,100 | 2,900 | 2,100 |
| 2017-03-21 | 2,070 | 2,150 | 2,070 | 2,135 | 4,300 | 2,135 |
| 2017-03-17 | 1,998 | 2,048 | 1,998 | 2,048 | 3,500 | 2,048 |
| 2017-03-16 | 1,987 | 2,001 | 1,987 | 1,998 | 2,400 | 1,998 |
| 2017-03-15 | 1,995 | 2,013 | 1,981 | 2,012 | 2,800 | 2,012 |
| 2017-03-14 | 1,985 | 2,025 | 1,985 | 2,012 | 2,800 | 2,012 |
| 2017-03-13 | 2,050 | 2,080 | 1,981 | 1,996 | 7,000 | 1,996 |
| 2017-03-10 | 2,075 | 2,109 | 2,050 | 2,053 | 6,700 | 2,053 |
| 2017-03-09 | 2,043 | 2,089 | 2,041 | 2,075 | 4,400 | 2,075 |
| 2017-03-08 | 2,132 | 2,132 | 2,051 | 2,060 | 7,100 | 2,060 |
| 2017-03-07 | 2,159 | 2,159 | 2,113 | 2,149 | 3,800 | 2,149 |
| 2017-03-06 | 2,150 | 2,155 | 2,141 | 2,149 | 2,100 | 2,149 |
| 2017-03-03 | 2,159 | 2,170 | 2,137 | 2,155 | 4,200 | 2,155 |
| 2017-03-02 | 2,160 | 2,194 | 2,150 | 2,165 | 5,500 | 2,165 |
| 2017-03-01 | 2,119 | 2,150 | 2,110 | 2,150 | 6,600 | 2,150 |
| 2017-02-28 | 2,181 | 2,210 | 2,119 | 2,119 | 9,000 | 2,119 |
| 2017-02-27 | 2,204 | 2,207 | 2,167 | 2,170 | 17,900 | 2,170 |
| 2017-02-24 | 2,140 | 2,179 | 2,090 | 2,170 | 21,700 | 2,170 |
| 2017-02-23 | 2,100 | 2,143 | 2,068 | 2,118 | 23,200 | 2,118 |
| 2017-02-22 | 1,850 | 2,179 | 1,849 | 2,052 | 53,500 | 2,052 |
| 2017-02-21 | 1,834 | 1,835 | 1,825 | 1,827 | 3,200 | 1,827 |
| 2017-02-20 | 1,822 | 1,844 | 1,814 | 1,821 | 3,200 | 1,821 |
| 2017-02-17 | 1,808 | 1,822 | 1,808 | 1,822 | 3,300 | 1,822 |
| 2017-02-16 | 1,824 | 1,825 | 1,804 | 1,808 | 6,900 | 1,808 |
| 2017-02-15 | 1,834 | 1,839 | 1,815 | 1,833 | 9,200 | 1,833 |
| 2017-02-14 | 1,840 | 1,843 | 1,828 | 1,834 | 4,800 | 1,834 |
| 2017-02-13 | 1,890 | 1,892 | 1,830 | 1,848 | 16,200 | 1,848 |
| 2017-02-10 | 1,859 | 1,865 | 1,852 | 1,865 | 2,700 | 1,865 |
| 2017-02-09 | 1,850 | 1,858 | 1,850 | 1,852 | 1,500 | 1,852 |
| 2017-02-08 | 1,855 | 1,860 | 1,832 | 1,848 | 2,300 | 1,848 |
| 2017-02-07 | 1,850 | 1,850 | 1,830 | 1,840 | 4,500 | 1,840 |
| 2017-02-06 | 1,860 | 1,875 | 1,850 | 1,864 | 5,100 | 1,864 |
| 2017-02-03 | 1,860 | 1,860 | 1,851 | 1,851 | 1,300 | 1,851 |
| 2017-02-02 | 1,817 | 1,854 | 1,817 | 1,854 | 5,600 | 1,854 |
| 2017-02-01 | 1,800 | 1,854 | 1,800 | 1,815 | 7,000 | 1,815 |
| 2017-01-31 | 1,820 | 1,826 | 1,803 | 1,803 | 1,500 | 1,803 |
| 2017-01-30 | 1,830 | 1,830 | 1,823 | 1,828 | 1,200 | 1,828 |
| 2017-01-27 | 1,865 | 1,870 | 1,830 | 1,830 | 5,800 | 1,830 |
| 2017-01-26 | 1,850 | 1,850 | 1,835 | 1,850 | 1,400 | 1,850 |
| 2017-01-25 | 1,830 | 1,860 | 1,830 | 1,839 | 5,400 | 1,839 |
| 2017-01-24 | 1,853 | 1,875 | 1,840 | 1,840 | 3,000 | 1,840 |
| 2017-01-23 | 1,855 | 1,858 | 1,836 | 1,851 | 2,900 | 1,851 |
| 2017-01-20 | 1,850 | 1,850 | 1,850 | 1,850 | 200 | 1,850 |
| 2017-01-19 | 1,873 | 1,873 | 1,846 | 1,846 | 700 | 1,846 |
| 2017-01-18 | 1,860 | 1,860 | 1,830 | 1,851 | 2,400 | 1,851 |
| 2017-01-17 | 1,898 | 1,898 | 1,858 | 1,862 | 2,300 | 1,862 |
| 2017-01-16 | 1,910 | 1,910 | 1,850 | 1,865 | 4,100 | 1,865 |
| 2017-01-13 | 1,905 | 1,911 | 1,875 | 1,911 | 2,600 | 1,911 |
| 2017-01-12 | 1,917 | 1,917 | 1,880 | 1,915 | 5,500 | 1,915 |
| 2017-01-11 | 1,900 | 1,937 | 1,900 | 1,915 | 4,600 | 1,915 |
| 2017-01-10 | 1,880 | 1,894 | 1,872 | 1,889 | 5,900 | 1,889 |
| 2017-01-06 | 1,852 | 1,889 | 1,851 | 1,880 | 4,300 | 1,880 |
| 2017-01-05 | 1,820 | 1,852 | 1,820 | 1,852 | 3,700 | 1,852 |
| 2017-01-04 | 1,829 | 1,829 | 1,812 | 1,819 | 4,700 | 1,819 |
分割・併合履歴 ： [2016-02-25]1株→2株
