3288 (株)オープンハウスグループ 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 | 6,110 | 6,130 | 6,020 | 6,060 | 144,400 | 3,030 |
| 2017-12-28 | 6,150 | 6,150 | 5,970 | 6,020 | 224,300 | 3,010 |
| 2017-12-27 | 6,110 | 6,170 | 6,080 | 6,120 | 109,900 | 3,060 |
| 2017-12-26 | 6,160 | 6,190 | 6,060 | 6,090 | 157,100 | 3,045 |
| 2017-12-25 | 5,980 | 6,120 | 5,960 | 6,080 | 147,500 | 3,040 |
| 2017-12-22 | 5,870 | 5,950 | 5,840 | 5,940 | 115,700 | 2,970 |
| 2017-12-21 | 5,890 | 5,960 | 5,840 | 5,880 | 150,000 | 2,940 |
| 2017-12-20 | 5,860 | 5,890 | 5,810 | 5,890 | 176,000 | 2,945 |
| 2017-12-19 | 5,860 | 5,890 | 5,800 | 5,830 | 143,000 | 2,915 |
| 2017-12-18 | 5,780 | 5,900 | 5,730 | 5,860 | 285,000 | 2,930 |
| 2017-12-15 | 5,910 | 5,930 | 5,710 | 5,820 | 354,200 | 2,910 |
| 2017-12-14 | 5,870 | 5,980 | 5,800 | 5,970 | 341,300 | 2,985 |
| 2017-12-13 | 5,810 | 5,810 | 5,700 | 5,790 | 299,800 | 2,895 |
| 2017-12-12 | 5,630 | 5,850 | 5,600 | 5,820 | 372,400 | 2,910 |
| 2017-12-11 | 5,650 | 5,650 | 5,510 | 5,540 | 207,000 | 2,770 |
| 2017-12-08 | 5,540 | 5,640 | 5,490 | 5,590 | 511,300 | 2,795 |
| 2017-12-07 | 5,520 | 5,560 | 5,430 | 5,500 | 470,900 | 2,750 |
| 2017-12-06 | 5,420 | 5,540 | 5,380 | 5,440 | 311,300 | 2,720 |
| 2017-12-05 | 5,330 | 5,450 | 5,270 | 5,420 | 200,700 | 2,710 |
| 2017-12-04 | 5,390 | 5,430 | 5,310 | 5,330 | 161,900 | 2,665 |
| 2017-12-01 | 5,350 | 5,410 | 5,240 | 5,330 | 309,200 | 2,665 |
| 2017-11-30 | 5,480 | 5,540 | 5,360 | 5,540 | 368,600 | 2,770 |
| 2017-11-29 | 5,450 | 5,490 | 5,370 | 5,460 | 185,400 | 2,730 |
| 2017-11-28 | 5,360 | 5,440 | 5,300 | 5,420 | 298,300 | 2,710 |
| 2017-11-27 | 5,330 | 5,330 | 5,190 | 5,210 | 186,200 | 2,605 |
| 2017-11-24 | 5,360 | 5,390 | 5,310 | 5,330 | 192,000 | 2,665 |
| 2017-11-22 | 5,200 | 5,360 | 5,190 | 5,310 | 335,900 | 2,655 |
| 2017-11-21 | 5,150 | 5,190 | 5,120 | 5,170 | 135,000 | 2,585 |
| 2017-11-20 | 5,250 | 5,260 | 5,090 | 5,120 | 290,100 | 2,560 |
| 2017-11-17 | 5,120 | 5,220 | 5,030 | 5,210 | 441,400 | 2,605 |
| 2017-11-16 | 5,160 | 5,300 | 5,010 | 5,140 | 1,137,600 | 2,570 |
| 2017-11-15 | 5,020 | 5,120 | 5,000 | 5,120 | 808,600 | 2,560 |
| 2017-11-13 | 4,725 | 4,760 | 4,455 | 4,485 | 358,400 | 2,242.50 |
| 2017-11-10 | 4,365 | 4,480 | 4,355 | 4,445 | 237,500 | 2,222.50 |
| 2017-11-09 | 4,400 | 4,490 | 4,380 | 4,450 | 342,000 | 2,225 |
| 2017-11-08 | 4,365 | 4,420 | 4,335 | 4,420 | 241,700 | 2,210 |
| 2017-11-07 | 4,360 | 4,390 | 4,315 | 4,390 | 205,400 | 2,195 |
| 2017-11-06 | 4,415 | 4,435 | 4,360 | 4,395 | 227,300 | 2,197.50 |
| 2017-11-02 | 4,335 | 4,380 | 4,325 | 4,375 | 140,200 | 2,187.50 |
| 2017-11-01 | 4,430 | 4,435 | 4,285 | 4,345 | 372,600 | 2,172.50 |
| 2017-10-31 | 4,260 | 4,375 | 4,220 | 4,360 | 384,700 | 2,180 |
| 2017-10-30 | 4,145 | 4,220 | 4,105 | 4,220 | 510,700 | 2,110 |
| 2017-10-27 | 4,000 | 4,105 | 3,975 | 4,095 | 305,100 | 2,047.50 |
| 2017-10-26 | 4,005 | 4,025 | 3,960 | 3,965 | 287,500 | 1,982.50 |
| 2017-10-25 | 4,020 | 4,030 | 3,980 | 3,990 | 315,100 | 1,995 |
| 2017-10-24 | 4,050 | 4,075 | 4,010 | 4,050 | 202,100 | 2,025 |
| 2017-10-23 | 4,075 | 4,085 | 4,040 | 4,055 | 179,600 | 2,027.50 |
| 2017-10-20 | 3,995 | 4,070 | 3,995 | 4,045 | 181,900 | 2,022.50 |
| 2017-10-19 | 4,045 | 4,080 | 4,020 | 4,055 | 140,400 | 2,027.50 |
| 2017-10-18 | 4,070 | 4,090 | 3,985 | 4,015 | 285,100 | 2,007.50 |
| 2017-10-17 | 4,075 | 4,085 | 4,025 | 4,085 | 250,300 | 2,042.50 |
| 2017-10-16 | 4,125 | 4,145 | 4,080 | 4,095 | 260,500 | 2,047.50 |
| 2017-10-13 | 4,110 | 4,175 | 4,100 | 4,155 | 251,400 | 2,077.50 |
| 2017-10-12 | 4,100 | 4,180 | 4,090 | 4,105 | 249,900 | 2,052.50 |
| 2017-10-11 | 4,115 | 4,155 | 4,090 | 4,095 | 248,000 | 2,047.50 |
| 2017-10-10 | 3,995 | 4,095 | 3,995 | 4,070 | 343,000 | 2,035 |
| 2017-10-06 | 3,935 | 3,975 | 3,920 | 3,965 | 176,600 | 1,982.50 |
| 2017-10-05 | 3,955 | 3,995 | 3,920 | 3,950 | 175,500 | 1,975 |
| 2017-10-04 | 3,950 | 3,970 | 3,935 | 3,970 | 165,900 | 1,985 |
| 2017-10-03 | 3,965 | 3,995 | 3,935 | 3,970 | 331,400 | 1,985 |
| 2017-10-02 | 3,950 | 3,995 | 3,930 | 3,990 | 245,200 | 1,995 |
| 2017-09-29 | 3,930 | 3,965 | 3,890 | 3,930 | 285,700 | 1,965 |
| 2017-09-28 | 3,775 | 3,905 | 3,770 | 3,895 | 375,300 | 1,947.50 |
| 2017-09-27 | 3,775 | 3,805 | 3,730 | 3,735 | 439,800 | 1,867.50 |
| 2017-09-26 | 3,835 | 3,835 | 3,780 | 3,830 | 525,900 | 1,915 |
| 2017-09-25 | 3,730 | 3,805 | 3,715 | 3,795 | 440,800 | 1,897.50 |
| 2017-09-22 | 3,725 | 3,780 | 3,705 | 3,735 | 296,300 | 1,867.50 |
| 2017-09-21 | 3,680 | 3,790 | 3,670 | 3,740 | 527,600 | 1,870 |
| 2017-09-20 | 3,550 | 3,675 | 3,550 | 3,630 | 511,000 | 1,815 |
| 2017-09-19 | 3,550 | 3,590 | 3,470 | 3,535 | 632,400 | 1,767.50 |
| 2017-09-15 | 3,330 | 3,390 | 3,325 | 3,390 | 175,200 | 1,695 |
| 2017-09-14 | 3,415 | 3,440 | 3,315 | 3,325 | 201,400 | 1,662.50 |
| 2017-09-13 | 3,330 | 3,410 | 3,330 | 3,410 | 190,900 | 1,705 |
| 2017-09-12 | 3,345 | 3,355 | 3,315 | 3,350 | 144,900 | 1,675 |
| 2017-09-11 | 3,340 | 3,365 | 3,320 | 3,330 | 155,600 | 1,665 |
| 2017-09-08 | 3,245 | 3,305 | 3,240 | 3,290 | 217,400 | 1,645 |
| 2017-09-07 | 3,340 | 3,340 | 3,255 | 3,265 | 283,000 | 1,632.50 |
| 2017-09-06 | 3,250 | 3,335 | 3,200 | 3,335 | 309,800 | 1,667.50 |
| 2017-09-05 | 3,360 | 3,360 | 3,260 | 3,280 | 215,700 | 1,640 |
| 2017-09-04 | 3,420 | 3,435 | 3,325 | 3,365 | 296,000 | 1,682.50 |
| 2017-09-01 | 3,425 | 3,445 | 3,410 | 3,420 | 159,000 | 1,710 |
| 2017-08-31 | 3,375 | 3,445 | 3,375 | 3,400 | 193,300 | 1,700 |
| 2017-08-30 | 3,415 | 3,420 | 3,375 | 3,400 | 378,800 | 1,700 |
| 2017-08-29 | 3,405 | 3,420 | 3,375 | 3,395 | 152,300 | 1,697.50 |
| 2017-08-28 | 3,375 | 3,440 | 3,365 | 3,440 | 212,600 | 1,720 |
| 2017-08-25 | 3,480 | 3,495 | 3,365 | 3,370 | 218,100 | 1,685 |
| 2017-08-24 | 3,425 | 3,475 | 3,420 | 3,465 | 211,500 | 1,732.50 |
| 2017-08-23 | 3,465 | 3,465 | 3,410 | 3,430 | 136,900 | 1,715 |
| 2017-08-22 | 3,490 | 3,505 | 3,435 | 3,445 | 231,700 | 1,722.50 |
| 2017-08-21 | 3,350 | 3,425 | 3,335 | 3,420 | 317,100 | 1,710 |
| 2017-08-18 | 3,295 | 3,300 | 3,250 | 3,295 | 185,500 | 1,647.50 |
| 2017-08-17 | 3,380 | 3,380 | 3,320 | 3,325 | 180,900 | 1,662.50 |
| 2017-08-16 | 3,435 | 3,440 | 3,365 | 3,370 | 190,500 | 1,685 |
| 2017-08-15 | 3,345 | 3,445 | 3,320 | 3,380 | 582,700 | 1,690 |
| 2017-08-14 | 3,385 | 3,480 | 3,385 | 3,405 | 406,500 | 1,702.50 |
| 2017-08-10 | 3,595 | 3,605 | 3,515 | 3,530 | 244,600 | 1,765 |
| 2017-08-09 | 3,610 | 3,620 | 3,555 | 3,590 | 190,600 | 1,795 |
| 2017-08-08 | 3,560 | 3,625 | 3,545 | 3,620 | 212,400 | 1,810 |
| 2017-08-07 | 3,585 | 3,600 | 3,525 | 3,545 | 341,400 | 1,772.50 |
| 2017-08-04 | 3,615 | 3,615 | 3,535 | 3,560 | 238,200 | 1,780 |
| 2017-08-03 | 3,550 | 3,625 | 3,510 | 3,615 | 205,000 | 1,807.50 |
| 2017-08-02 | 3,595 | 3,595 | 3,530 | 3,540 | 143,500 | 1,770 |
| 2017-08-01 | 3,655 | 3,670 | 3,560 | 3,595 | 239,300 | 1,797.50 |
| 2017-07-31 | 3,655 | 3,665 | 3,615 | 3,650 | 105,900 | 1,825 |
| 2017-07-28 | 3,630 | 3,660 | 3,615 | 3,655 | 112,300 | 1,827.50 |
| 2017-07-27 | 3,660 | 3,710 | 3,640 | 3,650 | 169,200 | 1,825 |
| 2017-07-26 | 3,680 | 3,690 | 3,630 | 3,650 | 141,600 | 1,825 |
| 2017-07-25 | 3,740 | 3,740 | 3,655 | 3,685 | 175,400 | 1,842.50 |
| 2017-07-24 | 3,640 | 3,720 | 3,640 | 3,720 | 246,900 | 1,860 |
| 2017-07-21 | 3,580 | 3,650 | 3,570 | 3,640 | 271,300 | 1,820 |
| 2017-07-20 | 3,590 | 3,595 | 3,560 | 3,580 | 123,900 | 1,790 |
| 2017-07-19 | 3,540 | 3,595 | 3,525 | 3,585 | 254,700 | 1,792.50 |
| 2017-07-18 | 3,480 | 3,535 | 3,475 | 3,505 | 182,200 | 1,752.50 |
| 2017-07-14 | 3,465 | 3,490 | 3,450 | 3,480 | 96,000 | 1,740 |
| 2017-07-13 | 3,450 | 3,505 | 3,450 | 3,470 | 160,900 | 1,735 |
| 2017-07-12 | 3,475 | 3,480 | 3,410 | 3,425 | 162,200 | 1,712.50 |
| 2017-07-11 | 3,450 | 3,510 | 3,435 | 3,505 | 96,200 | 1,752.50 |
| 2017-07-10 | 3,475 | 3,505 | 3,450 | 3,465 | 99,900 | 1,732.50 |
| 2017-07-07 | 3,500 | 3,505 | 3,435 | 3,455 | 147,900 | 1,727.50 |
| 2017-07-06 | 3,495 | 3,540 | 3,485 | 3,515 | 148,600 | 1,757.50 |
| 2017-07-05 | 3,450 | 3,490 | 3,415 | 3,485 | 148,600 | 1,742.50 |
| 2017-07-04 | 3,530 | 3,540 | 3,450 | 3,470 | 180,300 | 1,735 |
| 2017-07-03 | 3,600 | 3,600 | 3,470 | 3,510 | 396,900 | 1,755 |
| 2017-06-30 | 3,400 | 3,505 | 3,350 | 3,460 | 655,900 | 1,730 |
| 2017-06-29 | 3,300 | 3,415 | 3,270 | 3,405 | 423,000 | 1,702.50 |
| 2017-06-28 | 3,290 | 3,295 | 3,260 | 3,280 | 208,900 | 1,640 |
| 2017-06-27 | 3,290 | 3,310 | 3,270 | 3,290 | 128,300 | 1,645 |
| 2017-06-26 | 3,280 | 3,320 | 3,255 | 3,280 | 211,700 | 1,640 |
| 2017-06-23 | 3,335 | 3,335 | 3,250 | 3,265 | 213,200 | 1,632.50 |
| 2017-06-22 | 3,300 | 3,340 | 3,300 | 3,320 | 103,600 | 1,660 |
| 2017-06-21 | 3,325 | 3,345 | 3,295 | 3,310 | 157,600 | 1,655 |
| 2017-06-20 | 3,360 | 3,370 | 3,330 | 3,335 | 161,000 | 1,667.50 |
| 2017-06-19 | 3,365 | 3,390 | 3,345 | 3,360 | 141,800 | 1,680 |
| 2017-06-16 | 3,400 | 3,410 | 3,335 | 3,350 | 291,800 | 1,675 |
| 2017-06-15 | 3,265 | 3,375 | 3,250 | 3,360 | 254,200 | 1,680 |
| 2017-06-14 | 3,335 | 3,335 | 3,280 | 3,300 | 259,300 | 1,650 |
| 2017-06-13 | 3,345 | 3,370 | 3,315 | 3,355 | 228,400 | 1,677.50 |
| 2017-06-12 | 3,380 | 3,415 | 3,360 | 3,400 | 230,100 | 1,700 |
| 2017-06-09 | 3,370 | 3,415 | 3,335 | 3,335 | 356,300 | 1,667.50 |
| 2017-06-08 | 3,450 | 3,460 | 3,380 | 3,380 | 372,300 | 1,690 |
| 2017-06-07 | 3,445 | 3,485 | 3,430 | 3,450 | 297,100 | 1,725 |
| 2017-06-06 | 3,560 | 3,570 | 3,470 | 3,475 | 209,400 | 1,737.50 |
| 2017-06-05 | 3,515 | 3,555 | 3,505 | 3,540 | 191,000 | 1,770 |
| 2017-06-02 | 3,500 | 3,555 | 3,480 | 3,515 | 224,700 | 1,757.50 |
| 2017-06-01 | 3,445 | 3,545 | 3,445 | 3,525 | 417,900 | 1,762.50 |
| 2017-05-31 | 3,450 | 3,460 | 3,390 | 3,435 | 433,500 | 1,717.50 |
| 2017-05-30 | 3,495 | 3,500 | 3,445 | 3,495 | 381,400 | 1,747.50 |
| 2017-05-29 | 3,530 | 3,585 | 3,505 | 3,515 | 289,500 | 1,757.50 |
| 2017-05-26 | 3,600 | 3,620 | 3,520 | 3,530 | 375,500 | 1,765 |
| 2017-05-25 | 3,570 | 3,630 | 3,555 | 3,605 | 480,800 | 1,802.50 |
| 2017-05-24 | 3,500 | 3,540 | 3,480 | 3,530 | 219,200 | 1,765 |
| 2017-05-23 | 3,450 | 3,510 | 3,440 | 3,480 | 301,900 | 1,740 |
| 2017-05-22 | 3,475 | 3,535 | 3,425 | 3,450 | 472,000 | 1,725 |
| 2017-05-19 | 3,385 | 3,445 | 3,325 | 3,425 | 519,000 | 1,712.50 |
| 2017-05-18 | 3,270 | 3,345 | 3,270 | 3,315 | 398,500 | 1,657.50 |
| 2017-05-17 | 3,180 | 3,355 | 3,170 | 3,340 | 1,284,000 | 1,670 |
| 2017-05-16 | 3,000 | 3,105 | 2,945 | 3,090 | 606,400 | 1,545 |
| 2017-05-15 | 2,945 | 2,995 | 2,938 | 2,977 | 247,100 | 1,488.50 |
| 2017-05-12 | 3,000 | 3,005 | 2,954 | 2,962 | 278,400 | 1,481 |
| 2017-05-11 | 2,988 | 3,035 | 2,986 | 3,005 | 385,400 | 1,502.50 |
| 2017-05-10 | 2,957 | 2,964 | 2,918 | 2,948 | 282,200 | 1,474 |
| 2017-05-09 | 2,887 | 2,966 | 2,884 | 2,942 | 511,900 | 1,471 |
| 2017-05-08 | 2,790 | 2,915 | 2,787 | 2,887 | 599,600 | 1,443.50 |
| 2017-05-02 | 2,735 | 2,737 | 2,725 | 2,730 | 321,700 | 1,365 |
| 2017-05-01 | 2,705 | 2,740 | 2,703 | 2,725 | 165,200 | 1,362.50 |
| 2017-04-28 | 2,730 | 2,734 | 2,702 | 2,734 | 236,400 | 1,367 |
| 2017-04-27 | 2,715 | 2,737 | 2,708 | 2,713 | 503,900 | 1,356.50 |
| 2017-04-26 | 2,720 | 2,726 | 2,678 | 2,724 | 293,500 | 1,362 |
| 2017-04-25 | 2,723 | 2,723 | 2,700 | 2,709 | 177,300 | 1,354.50 |
| 2017-04-24 | 2,720 | 2,755 | 2,715 | 2,727 | 248,700 | 1,363.50 |
| 2017-04-21 | 2,651 | 2,713 | 2,651 | 2,695 | 147,500 | 1,347.50 |
| 2017-04-20 | 2,664 | 2,686 | 2,648 | 2,649 | 98,200 | 1,324.50 |
| 2017-04-19 | 2,628 | 2,681 | 2,618 | 2,657 | 222,500 | 1,328.50 |
| 2017-04-18 | 2,695 | 2,695 | 2,661 | 2,669 | 125,200 | 1,334.50 |
| 2017-04-17 | 2,612 | 2,666 | 2,608 | 2,661 | 119,300 | 1,330.50 |
| 2017-04-14 | 2,620 | 2,639 | 2,609 | 2,610 | 118,100 | 1,305 |
| 2017-04-13 | 2,598 | 2,641 | 2,597 | 2,636 | 225,700 | 1,318 |
| 2017-04-12 | 2,602 | 2,649 | 2,575 | 2,639 | 353,900 | 1,319.50 |
| 2017-04-11 | 2,655 | 2,707 | 2,642 | 2,659 | 293,700 | 1,329.50 |
| 2017-04-10 | 2,619 | 2,686 | 2,616 | 2,653 | 305,900 | 1,326.50 |
| 2017-04-07 | 2,585 | 2,608 | 2,559 | 2,581 | 327,300 | 1,290.50 |
| 2017-04-06 | 2,581 | 2,596 | 2,529 | 2,545 | 177,000 | 1,272.50 |
| 2017-04-05 | 2,577 | 2,619 | 2,562 | 2,586 | 196,300 | 1,293 |
| 2017-04-04 | 2,662 | 2,680 | 2,591 | 2,597 | 200,300 | 1,298.50 |
| 2017-04-03 | 2,664 | 2,692 | 2,644 | 2,664 | 219,400 | 1,332 |
| 2017-03-31 | 2,705 | 2,718 | 2,664 | 2,664 | 300,900 | 1,332 |
| 2017-03-30 | 2,739 | 2,759 | 2,702 | 2,710 | 198,300 | 1,355 |
| 2017-03-29 | 2,770 | 2,773 | 2,741 | 2,758 | 199,600 | 1,379 |
| 2017-03-28 | 2,765 | 2,800 | 2,755 | 2,800 | 220,600 | 1,400 |
| 2017-03-27 | 2,775 | 2,784 | 2,729 | 2,738 | 154,100 | 1,369 |
| 2017-03-24 | 2,760 | 2,803 | 2,748 | 2,787 | 165,000 | 1,393.50 |
| 2017-03-23 | 2,727 | 2,752 | 2,721 | 2,744 | 132,600 | 1,372 |
| 2017-03-22 | 2,730 | 2,768 | 2,707 | 2,738 | 242,300 | 1,369 |
| 2017-03-21 | 2,781 | 2,805 | 2,764 | 2,786 | 179,400 | 1,393 |
| 2017-03-17 | 2,767 | 2,792 | 2,753 | 2,769 | 459,700 | 1,384.50 |
| 2017-03-16 | 2,748 | 2,791 | 2,725 | 2,787 | 159,400 | 1,393.50 |
| 2017-03-15 | 2,799 | 2,799 | 2,742 | 2,749 | 243,100 | 1,374.50 |
| 2017-03-14 | 2,775 | 2,832 | 2,768 | 2,830 | 339,200 | 1,415 |
| 2017-03-13 | 2,753 | 2,785 | 2,744 | 2,771 | 188,400 | 1,385.50 |
| 2017-03-10 | 2,733 | 2,762 | 2,723 | 2,729 | 223,300 | 1,364.50 |
| 2017-03-09 | 2,702 | 2,713 | 2,683 | 2,711 | 159,300 | 1,355.50 |
| 2017-03-08 | 2,689 | 2,703 | 2,673 | 2,692 | 200,600 | 1,346 |
| 2017-03-07 | 2,706 | 2,716 | 2,680 | 2,695 | 312,900 | 1,347.50 |
| 2017-03-06 | 2,700 | 2,710 | 2,680 | 2,705 | 198,200 | 1,352.50 |
| 2017-03-03 | 2,709 | 2,709 | 2,686 | 2,700 | 208,300 | 1,350 |
| 2017-03-02 | 2,723 | 2,762 | 2,710 | 2,714 | 214,500 | 1,357 |
| 2017-03-01 | 2,678 | 2,713 | 2,673 | 2,708 | 174,400 | 1,354 |
| 2017-02-28 | 2,670 | 2,707 | 2,661 | 2,667 | 227,900 | 1,333.50 |
| 2017-02-27 | 2,702 | 2,704 | 2,657 | 2,666 | 248,300 | 1,333 |
| 2017-02-24 | 2,666 | 2,737 | 2,662 | 2,716 | 248,000 | 1,358 |
| 2017-02-23 | 2,688 | 2,710 | 2,673 | 2,693 | 242,000 | 1,346.50 |
| 2017-02-22 | 2,692 | 2,695 | 2,621 | 2,662 | 401,700 | 1,331 |
| 2017-02-21 | 2,704 | 2,735 | 2,695 | 2,718 | 160,800 | 1,359 |
| 2017-02-20 | 2,714 | 2,745 | 2,700 | 2,716 | 265,600 | 1,358 |
| 2017-02-17 | 2,618 | 2,764 | 2,610 | 2,740 | 954,900 | 1,370 |
| 2017-02-16 | 2,590 | 2,627 | 2,569 | 2,581 | 641,300 | 1,290.50 |
| 2017-02-15 | 2,625 | 2,685 | 2,517 | 2,549 | 1,149,500 | 1,274.50 |
| 2017-02-14 | 2,830 | 2,830 | 2,711 | 2,720 | 415,700 | 1,360 |
| 2017-02-13 | 2,794 | 2,810 | 2,763 | 2,781 | 217,100 | 1,390.50 |
| 2017-02-10 | 2,752 | 2,769 | 2,721 | 2,746 | 211,200 | 1,373 |
| 2017-02-09 | 2,717 | 2,760 | 2,710 | 2,733 | 223,800 | 1,366.50 |
| 2017-02-08 | 2,658 | 2,718 | 2,648 | 2,713 | 274,600 | 1,356.50 |
| 2017-02-07 | 2,655 | 2,671 | 2,641 | 2,659 | 162,400 | 1,329.50 |
| 2017-02-06 | 2,675 | 2,685 | 2,653 | 2,671 | 161,900 | 1,335.50 |
| 2017-02-03 | 2,649 | 2,673 | 2,642 | 2,656 | 216,800 | 1,328 |
| 2017-02-02 | 2,637 | 2,660 | 2,631 | 2,639 | 179,700 | 1,319.50 |
| 2017-02-01 | 2,632 | 2,666 | 2,613 | 2,661 | 202,100 | 1,330.50 |
| 2017-01-31 | 2,643 | 2,679 | 2,628 | 2,642 | 195,700 | 1,321 |
| 2017-01-30 | 2,695 | 2,695 | 2,657 | 2,683 | 167,200 | 1,341.50 |
| 2017-01-27 | 2,678 | 2,711 | 2,670 | 2,695 | 304,600 | 1,347.50 |
| 2017-01-26 | 2,630 | 2,648 | 2,608 | 2,643 | 199,400 | 1,321.50 |
| 2017-01-25 | 2,621 | 2,640 | 2,578 | 2,604 | 228,000 | 1,302 |
| 2017-01-24 | 2,570 | 2,578 | 2,539 | 2,571 | 239,500 | 1,285.50 |
| 2017-01-23 | 2,620 | 2,620 | 2,570 | 2,585 | 292,100 | 1,292.50 |
| 2017-01-20 | 2,668 | 2,679 | 2,637 | 2,660 | 215,300 | 1,330 |
| 2017-01-19 | 2,733 | 2,743 | 2,669 | 2,681 | 185,400 | 1,340.50 |
| 2017-01-18 | 2,651 | 2,722 | 2,635 | 2,718 | 316,100 | 1,359 |
| 2017-01-17 | 2,768 | 2,768 | 2,603 | 2,620 | 485,200 | 1,310 |
| 2017-01-16 | 2,797 | 2,798 | 2,740 | 2,765 | 148,500 | 1,382.50 |
| 2017-01-13 | 2,770 | 2,797 | 2,759 | 2,797 | 182,700 | 1,398.50 |
| 2017-01-12 | 2,815 | 2,815 | 2,756 | 2,766 | 158,700 | 1,383 |
| 2017-01-11 | 2,833 | 2,871 | 2,819 | 2,821 | 197,300 | 1,410.50 |
| 2017-01-10 | 2,807 | 2,881 | 2,803 | 2,844 | 258,500 | 1,422 |
| 2017-01-06 | 2,755 | 2,813 | 2,750 | 2,803 | 216,900 | 1,401.50 |
| 2017-01-05 | 2,808 | 2,816 | 2,774 | 2,792 | 216,400 | 1,396 |
| 2017-01-04 | 2,782 | 2,831 | 2,782 | 2,822 | 229,300 | 1,411 |
分割・併合履歴 ： [2019-09-27]1株→2株 [2015-06-26]1株→2株
