3293 アズマハウス(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 | 1,826 | 1,828 | 1,819 | 1,826 | 2,700 | 913 |
| 2017-12-28 | 1,822 | 1,824 | 1,816 | 1,819 | 3,200 | 909.50 |
| 2017-12-27 | 1,814 | 1,827 | 1,811 | 1,816 | 4,700 | 908 |
| 2017-12-26 | 1,822 | 1,829 | 1,808 | 1,814 | 3,900 | 907 |
| 2017-12-25 | 1,829 | 1,829 | 1,820 | 1,825 | 1,300 | 912.50 |
| 2017-12-22 | 1,829 | 1,829 | 1,817 | 1,829 | 4,500 | 914.50 |
| 2017-12-21 | 1,825 | 1,828 | 1,820 | 1,820 | 2,800 | 910 |
| 2017-12-20 | 1,818 | 1,830 | 1,812 | 1,825 | 8,000 | 912.50 |
| 2017-12-19 | 1,820 | 1,826 | 1,808 | 1,818 | 4,800 | 909 |
| 2017-12-18 | 1,821 | 1,828 | 1,805 | 1,808 | 4,500 | 904 |
| 2017-12-15 | 1,781 | 1,810 | 1,780 | 1,800 | 12,500 | 900 |
| 2017-12-14 | 1,780 | 1,785 | 1,774 | 1,781 | 3,600 | 890.50 |
| 2017-12-13 | 1,773 | 1,780 | 1,770 | 1,773 | 13,700 | 886.50 |
| 2017-12-12 | 1,771 | 1,771 | 1,764 | 1,771 | 800 | 885.50 |
| 2017-12-11 | 1,763 | 1,772 | 1,763 | 1,770 | 10,900 | 885 |
| 2017-12-08 | 1,760 | 1,769 | 1,760 | 1,761 | 1,200 | 880.50 |
| 2017-12-07 | 1,766 | 1,766 | 1,752 | 1,761 | 1,900 | 880.50 |
| 2017-12-06 | 1,770 | 1,772 | 1,756 | 1,756 | 2,000 | 878 |
| 2017-12-05 | 1,769 | 1,772 | 1,768 | 1,770 | 1,600 | 885 |
| 2017-12-04 | 1,772 | 1,779 | 1,770 | 1,770 | 2,600 | 885 |
| 2017-12-01 | 1,763 | 1,769 | 1,763 | 1,768 | 2,400 | 884 |
| 2017-11-30 | 1,766 | 1,770 | 1,757 | 1,757 | 2,300 | 878.50 |
| 2017-11-29 | 1,770 | 1,772 | 1,751 | 1,755 | 2,200 | 877.50 |
| 2017-11-28 | 1,750 | 1,772 | 1,743 | 1,772 | 2,300 | 886 |
| 2017-11-27 | 1,750 | 1,760 | 1,745 | 1,750 | 4,000 | 875 |
| 2017-11-24 | 1,740 | 1,745 | 1,737 | 1,745 | 2,700 | 872.50 |
| 2017-11-22 | 1,736 | 1,737 | 1,725 | 1,736 | 1,700 | 868 |
| 2017-11-21 | 1,730 | 1,734 | 1,711 | 1,717 | 3,100 | 858.50 |
| 2017-11-20 | 1,717 | 1,720 | 1,717 | 1,720 | 2,500 | 860 |
| 2017-11-17 | 1,716 | 1,721 | 1,715 | 1,717 | 2,000 | 858.50 |
| 2017-11-16 | 1,723 | 1,745 | 1,701 | 1,711 | 6,900 | 855.50 |
| 2017-11-15 | 1,736 | 1,740 | 1,713 | 1,723 | 18,600 | 861.50 |
| 2017-11-13 | 1,750 | 1,751 | 1,743 | 1,745 | 2,700 | 872.50 |
| 2017-11-10 | 1,746 | 1,752 | 1,731 | 1,750 | 3,000 | 875 |
| 2017-11-09 | 1,765 | 1,770 | 1,750 | 1,765 | 3,200 | 882.50 |
| 2017-11-08 | 1,761 | 1,762 | 1,745 | 1,757 | 4,600 | 878.50 |
| 2017-11-07 | 1,760 | 1,764 | 1,710 | 1,747 | 7,900 | 873.50 |
| 2017-11-06 | 1,752 | 1,762 | 1,751 | 1,753 | 6,700 | 876.50 |
| 2017-11-02 | 1,767 | 1,767 | 1,760 | 1,765 | 3,100 | 882.50 |
| 2017-11-01 | 1,758 | 1,769 | 1,756 | 1,763 | 5,300 | 881.50 |
| 2017-10-31 | 1,747 | 1,756 | 1,746 | 1,756 | 5,200 | 878 |
| 2017-10-30 | 1,736 | 1,747 | 1,735 | 1,740 | 4,500 | 870 |
| 2017-10-27 | 1,729 | 1,735 | 1,723 | 1,735 | 2,300 | 867.50 |
| 2017-10-26 | 1,717 | 1,724 | 1,717 | 1,724 | 900 | 862 |
| 2017-10-25 | 1,728 | 1,735 | 1,701 | 1,732 | 10,100 | 866 |
| 2017-10-24 | 1,724 | 1,726 | 1,717 | 1,726 | 1,600 | 863 |
| 2017-10-23 | 1,729 | 1,729 | 1,719 | 1,726 | 1,500 | 863 |
| 2017-10-20 | 1,725 | 1,725 | 1,718 | 1,718 | 2,700 | 859 |
| 2017-10-19 | 1,724 | 1,724 | 1,720 | 1,720 | 1,900 | 860 |
| 2017-10-18 | 1,721 | 1,725 | 1,715 | 1,716 | 3,700 | 858 |
| 2017-10-17 | 1,724 | 1,725 | 1,721 | 1,725 | 2,900 | 862.50 |
| 2017-10-16 | 1,728 | 1,730 | 1,716 | 1,725 | 3,700 | 862.50 |
| 2017-10-13 | 1,718 | 1,720 | 1,709 | 1,720 | 2,900 | 860 |
| 2017-10-12 | 1,710 | 1,713 | 1,706 | 1,710 | 2,200 | 855 |
| 2017-10-11 | 1,719 | 1,719 | 1,703 | 1,703 | 3,100 | 851.50 |
| 2017-10-10 | 1,718 | 1,718 | 1,707 | 1,717 | 1,700 | 858.50 |
| 2017-10-06 | 1,701 | 1,719 | 1,701 | 1,719 | 1,600 | 859.50 |
| 2017-10-05 | 1,706 | 1,709 | 1,700 | 1,700 | 1,700 | 850 |
| 2017-10-04 | 1,706 | 1,710 | 1,706 | 1,710 | 6,400 | 855 |
| 2017-10-03 | 1,714 | 1,723 | 1,705 | 1,710 | 3,300 | 855 |
| 2017-10-02 | 1,713 | 1,714 | 1,698 | 1,710 | 5,900 | 855 |
| 2017-09-29 | 1,706 | 1,710 | 1,690 | 1,698 | 3,300 | 849 |
| 2017-09-28 | 1,679 | 1,707 | 1,679 | 1,701 | 3,400 | 850.50 |
| 2017-09-27 | 1,674 | 1,685 | 1,666 | 1,679 | 5,000 | 839.50 |
| 2017-09-26 | 1,670 | 1,678 | 1,670 | 1,672 | 2,200 | 836 |
| 2017-09-25 | 1,666 | 1,678 | 1,666 | 1,668 | 4,400 | 834 |
| 2017-09-22 | 1,669 | 1,670 | 1,668 | 1,668 | 2,100 | 834 |
| 2017-09-21 | 1,675 | 1,677 | 1,670 | 1,670 | 2,600 | 835 |
| 2017-09-20 | 1,668 | 1,675 | 1,667 | 1,675 | 3,000 | 837.50 |
| 2017-09-19 | 1,667 | 1,673 | 1,667 | 1,667 | 4,600 | 833.50 |
| 2017-09-15 | 1,669 | 1,676 | 1,664 | 1,667 | 2,900 | 833.50 |
| 2017-09-14 | 1,669 | 1,669 | 1,661 | 1,661 | 500 | 830.50 |
| 2017-09-13 | 1,657 | 1,665 | 1,650 | 1,665 | 3,800 | 832.50 |
| 2017-09-12 | 1,660 | 1,660 | 1,650 | 1,650 | 700 | 825 |
| 2017-09-11 | 1,650 | 1,660 | 1,650 | 1,660 | 3,700 | 830 |
| 2017-09-08 | 1,646 | 1,646 | 1,641 | 1,641 | 2,100 | 820.50 |
| 2017-09-07 | 1,659 | 1,659 | 1,640 | 1,655 | 2,900 | 827.50 |
| 2017-09-06 | 1,651 | 1,665 | 1,650 | 1,659 | 2,900 | 829.50 |
| 2017-09-05 | 1,664 | 1,665 | 1,650 | 1,650 | 3,600 | 825 |
| 2017-09-04 | 1,671 | 1,671 | 1,666 | 1,666 | 1,300 | 833 |
| 2017-09-01 | 1,670 | 1,673 | 1,670 | 1,670 | 1,400 | 835 |
| 2017-08-31 | 1,670 | 1,670 | 1,666 | 1,669 | 1,800 | 834.50 |
| 2017-08-30 | 1,658 | 1,663 | 1,658 | 1,663 | 1,000 | 831.50 |
| 2017-08-29 | 1,658 | 1,658 | 1,650 | 1,658 | 1,000 | 829 |
| 2017-08-28 | 1,653 | 1,658 | 1,651 | 1,658 | 1,600 | 829 |
| 2017-08-25 | 1,653 | 1,658 | 1,637 | 1,658 | 1,700 | 829 |
| 2017-08-24 | 1,635 | 1,652 | 1,635 | 1,641 | 2,500 | 820.50 |
| 2017-08-23 | 1,635 | 1,640 | 1,634 | 1,634 | 1,300 | 817 |
| 2017-08-22 | 1,634 | 1,639 | 1,634 | 1,634 | 3,000 | 817 |
| 2017-08-21 | 1,634 | 1,639 | 1,633 | 1,634 | 2,200 | 817 |
| 2017-08-18 | 1,635 | 1,635 | 1,634 | 1,634 | 5,300 | 817 |
| 2017-08-17 | 1,639 | 1,640 | 1,636 | 1,636 | 5,000 | 818 |
| 2017-08-16 | 1,632 | 1,640 | 1,632 | 1,636 | 5,600 | 818 |
| 2017-08-15 | 1,638 | 1,639 | 1,632 | 1,632 | 2,800 | 816 |
| 2017-08-14 | 1,640 | 1,640 | 1,630 | 1,640 | 5,200 | 820 |
| 2017-08-10 | 1,680 | 1,680 | 1,635 | 1,640 | 4,000 | 820 |
| 2017-08-09 | 1,650 | 1,650 | 1,640 | 1,640 | 14,100 | 820 |
| 2017-08-08 | 1,642 | 1,655 | 1,630 | 1,640 | 11,000 | 820 |
| 2017-08-07 | 1,644 | 1,644 | 1,630 | 1,642 | 18,900 | 821 |
| 2017-08-04 | 1,646 | 1,659 | 1,643 | 1,643 | 1,900 | 821.50 |
| 2017-08-03 | 1,664 | 1,664 | 1,642 | 1,659 | 9,500 | 829.50 |
| 2017-08-02 | 1,664 | 1,667 | 1,650 | 1,666 | 6,000 | 833 |
| 2017-08-01 | 1,665 | 1,665 | 1,652 | 1,659 | 1,200 | 829.50 |
| 2017-07-31 | 1,660 | 1,668 | 1,652 | 1,666 | 6,200 | 833 |
| 2017-07-28 | 1,659 | 1,664 | 1,659 | 1,659 | 1,500 | 829.50 |
| 2017-07-27 | 1,664 | 1,664 | 1,650 | 1,653 | 2,900 | 826.50 |
| 2017-07-26 | 1,653 | 1,680 | 1,653 | 1,655 | 5,500 | 827.50 |
| 2017-07-25 | 1,644 | 1,653 | 1,636 | 1,653 | 2,500 | 826.50 |
| 2017-07-24 | 1,643 | 1,643 | 1,636 | 1,638 | 3,100 | 819 |
| 2017-07-21 | 1,639 | 1,644 | 1,639 | 1,643 | 1,000 | 821.50 |
| 2017-07-20 | 1,640 | 1,643 | 1,635 | 1,643 | 1,500 | 821.50 |
| 2017-07-19 | 1,642 | 1,642 | 1,635 | 1,639 | 600 | 819.50 |
| 2017-07-18 | 1,630 | 1,644 | 1,630 | 1,642 | 7,000 | 821 |
| 2017-07-14 | 1,640 | 1,646 | 1,630 | 1,630 | 1,400 | 815 |
| 2017-07-13 | 1,632 | 1,638 | 1,630 | 1,630 | 17,600 | 815 |
| 2017-07-12 | 1,641 | 1,648 | 1,630 | 1,630 | 13,100 | 815 |
| 2017-07-11 | 1,645 | 1,650 | 1,644 | 1,646 | 6,800 | 823 |
| 2017-07-10 | 1,652 | 1,652 | 1,630 | 1,647 | 12,900 | 823.50 |
| 2017-07-07 | 1,635 | 1,635 | 1,630 | 1,635 | 12,300 | 817.50 |
| 2017-07-06 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 825 |
| 2017-07-05 | 1,644 | 1,644 | 1,630 | 1,636 | 7,800 | 818 |
| 2017-07-04 | 1,649 | 1,656 | 1,649 | 1,651 | 1,700 | 825.50 |
| 2017-07-03 | 1,651 | 1,653 | 1,636 | 1,645 | 15,000 | 822.50 |
| 2017-06-30 | 1,660 | 1,660 | 1,643 | 1,646 | 2,500 | 823 |
| 2017-06-29 | 1,655 | 1,659 | 1,649 | 1,650 | 10,000 | 825 |
| 2017-06-28 | 1,650 | 1,660 | 1,650 | 1,651 | 1,700 | 825.50 |
| 2017-06-27 | 1,650 | 1,660 | 1,650 | 1,652 | 700 | 826 |
| 2017-06-26 | 1,646 | 1,658 | 1,646 | 1,658 | 2,000 | 829 |
| 2017-06-23 | 1,657 | 1,657 | 1,646 | 1,646 | 800 | 823 |
| 2017-06-22 | 1,658 | 1,664 | 1,643 | 1,643 | 4,700 | 821.50 |
| 2017-06-21 | 1,666 | 1,666 | 1,650 | 1,658 | 10,700 | 829 |
| 2017-06-20 | 1,667 | 1,667 | 1,667 | 1,667 | 200 | 833.50 |
| 2017-06-19 | 1,657 | 1,669 | 1,657 | 1,669 | 500 | 834.50 |
| 2017-06-16 | 1,667 | 1,667 | 1,661 | 1,661 | 500 | 830.50 |
| 2017-06-15 | 1,668 | 1,670 | 1,665 | 1,665 | 1,200 | 832.50 |
| 2017-06-14 | 1,660 | 1,670 | 1,657 | 1,667 | 1,100 | 833.50 |
| 2017-06-13 | 1,660 | 1,670 | 1,657 | 1,670 | 3,500 | 835 |
| 2017-06-12 | 1,662 | 1,669 | 1,662 | 1,669 | 2,400 | 834.50 |
| 2017-06-09 | 1,663 | 1,663 | 1,662 | 1,662 | 200 | 831 |
| 2017-06-08 | 1,670 | 1,675 | 1,669 | 1,669 | 1,100 | 834.50 |
| 2017-06-07 | 1,656 | 1,669 | 1,656 | 1,668 | 4,700 | 834 |
| 2017-06-06 | 1,655 | 1,670 | 1,655 | 1,668 | 2,000 | 834 |
| 2017-06-05 | 1,662 | 1,670 | 1,655 | 1,655 | 2,200 | 827.50 |
| 2017-06-02 | 1,685 | 1,686 | 1,650 | 1,669 | 15,900 | 834.50 |
| 2017-06-01 | 1,663 | 1,683 | 1,660 | 1,679 | 9,900 | 839.50 |
| 2017-05-31 | 1,684 | 1,685 | 1,675 | 1,685 | 2,000 | 842.50 |
| 2017-05-30 | 1,665 | 1,688 | 1,665 | 1,684 | 1,200 | 842 |
| 2017-05-29 | 1,665 | 1,692 | 1,665 | 1,670 | 2,600 | 835 |
| 2017-05-26 | 1,662 | 1,675 | 1,661 | 1,675 | 2,100 | 837.50 |
| 2017-05-25 | 1,675 | 1,675 | 1,652 | 1,672 | 1,300 | 836 |
| 2017-05-24 | 1,689 | 1,689 | 1,675 | 1,675 | 300 | 837.50 |
| 2017-05-23 | 1,685 | 1,691 | 1,672 | 1,674 | 1,100 | 837 |
| 2017-05-22 | 1,672 | 1,692 | 1,670 | 1,692 | 2,500 | 846 |
| 2017-05-19 | 1,696 | 1,696 | 1,654 | 1,668 | 2,100 | 834 |
| 2017-05-18 | 1,685 | 1,686 | 1,678 | 1,680 | 3,300 | 840 |
| 2017-05-17 | 1,690 | 1,691 | 1,690 | 1,690 | 3,600 | 845 |
| 2017-05-16 | 1,675 | 1,698 | 1,672 | 1,690 | 2,800 | 845 |
| 2017-05-15 | 1,672 | 1,693 | 1,670 | 1,682 | 5,500 | 841 |
| 2017-05-12 | 1,705 | 1,714 | 1,620 | 1,681 | 15,800 | 840.50 |
| 2017-05-11 | 1,700 | 1,710 | 1,700 | 1,710 | 5,100 | 855 |
| 2017-05-10 | 1,702 | 1,702 | 1,698 | 1,701 | 2,100 | 850.50 |
| 2017-05-09 | 1,703 | 1,704 | 1,695 | 1,697 | 1,000 | 848.50 |
| 2017-05-08 | 1,701 | 1,703 | 1,690 | 1,703 | 3,300 | 851.50 |
| 2017-05-02 | 1,702 | 1,702 | 1,650 | 1,702 | 4,900 | 851 |
| 2017-05-01 | 1,695 | 1,700 | 1,685 | 1,691 | 20,100 | 845.50 |
| 2017-04-28 | 1,668 | 1,681 | 1,668 | 1,680 | 6,100 | 840 |
| 2017-04-27 | 1,675 | 1,675 | 1,661 | 1,669 | 2,800 | 834.50 |
| 2017-04-26 | 1,662 | 1,668 | 1,659 | 1,661 | 3,100 | 830.50 |
| 2017-04-25 | 1,660 | 1,662 | 1,654 | 1,662 | 700 | 831 |
| 2017-04-24 | 1,670 | 1,670 | 1,640 | 1,660 | 4,300 | 830 |
| 2017-04-21 | 1,663 | 1,666 | 1,651 | 1,666 | 2,100 | 833 |
| 2017-04-20 | 1,664 | 1,664 | 1,660 | 1,663 | 1,800 | 831.50 |
| 2017-04-19 | 1,641 | 1,651 | 1,641 | 1,651 | 700 | 825.50 |
| 2017-04-18 | 1,664 | 1,664 | 1,640 | 1,641 | 1,500 | 820.50 |
| 2017-04-17 | 1,642 | 1,648 | 1,640 | 1,640 | 5,000 | 820 |
| 2017-04-14 | 1,639 | 1,640 | 1,629 | 1,640 | 4,300 | 820 |
| 2017-04-13 | 1,645 | 1,650 | 1,645 | 1,650 | 3,300 | 825 |
| 2017-04-12 | 1,626 | 1,660 | 1,626 | 1,645 | 7,400 | 822.50 |
| 2017-04-11 | 1,665 | 1,670 | 1,664 | 1,670 | 2,700 | 835 |
| 2017-04-10 | 1,650 | 1,677 | 1,650 | 1,677 | 15,000 | 838.50 |
| 2017-04-07 | 1,635 | 1,645 | 1,628 | 1,645 | 8,000 | 822.50 |
| 2017-04-06 | 1,660 | 1,660 | 1,631 | 1,631 | 5,200 | 815.50 |
| 2017-04-05 | 1,670 | 1,671 | 1,667 | 1,670 | 6,500 | 835 |
| 2017-04-04 | 1,679 | 1,680 | 1,669 | 1,670 | 9,000 | 835 |
| 2017-04-03 | 1,670 | 1,677 | 1,660 | 1,673 | 16,900 | 836.50 |
| 2017-03-31 | 1,645 | 1,665 | 1,645 | 1,659 | 18,700 | 829.50 |
| 2017-03-30 | 1,660 | 1,664 | 1,650 | 1,660 | 10,200 | 830 |
| 2017-03-29 | 1,670 | 1,693 | 1,661 | 1,673 | 22,800 | 836.50 |
| 2017-03-28 | 1,751 | 1,768 | 1,745 | 1,764 | 26,900 | 882 |
| 2017-03-27 | 1,774 | 1,774 | 1,758 | 1,760 | 9,500 | 880 |
| 2017-03-24 | 1,755 | 1,762 | 1,755 | 1,760 | 5,400 | 880 |
| 2017-03-23 | 1,762 | 1,762 | 1,755 | 1,756 | 5,700 | 878 |
| 2017-03-22 | 1,761 | 1,779 | 1,756 | 1,762 | 10,100 | 881 |
| 2017-03-21 | 1,774 | 1,779 | 1,754 | 1,769 | 9,500 | 884.50 |
| 2017-03-17 | 1,790 | 1,790 | 1,772 | 1,779 | 5,000 | 889.50 |
| 2017-03-16 | 1,766 | 1,801 | 1,703 | 1,783 | 12,100 | 891.50 |
| 2017-03-15 | 1,795 | 1,798 | 1,790 | 1,790 | 16,500 | 895 |
| 2017-03-14 | 1,795 | 1,800 | 1,795 | 1,798 | 2,600 | 899 |
| 2017-03-13 | 1,810 | 1,810 | 1,797 | 1,797 | 9,200 | 898.50 |
| 2017-03-10 | 1,795 | 1,806 | 1,795 | 1,802 | 10,400 | 901 |
| 2017-03-09 | 1,799 | 1,799 | 1,790 | 1,799 | 13,000 | 899.50 |
| 2017-03-08 | 1,796 | 1,799 | 1,790 | 1,797 | 17,700 | 898.50 |
| 2017-03-07 | 1,782 | 1,795 | 1,781 | 1,793 | 11,300 | 896.50 |
| 2017-03-06 | 1,778 | 1,785 | 1,776 | 1,785 | 15,600 | 892.50 |
| 2017-03-03 | 1,767 | 1,775 | 1,765 | 1,775 | 7,800 | 887.50 |
| 2017-03-02 | 1,767 | 1,772 | 1,765 | 1,767 | 9,200 | 883.50 |
| 2017-03-01 | 1,769 | 1,770 | 1,758 | 1,769 | 7,800 | 884.50 |
| 2017-02-28 | 1,762 | 1,770 | 1,755 | 1,769 | 10,300 | 884.50 |
| 2017-02-27 | 1,765 | 1,765 | 1,749 | 1,763 | 14,900 | 881.50 |
| 2017-02-24 | 1,750 | 1,755 | 1,749 | 1,752 | 9,600 | 876 |
| 2017-02-23 | 1,745 | 1,750 | 1,745 | 1,749 | 12,000 | 874.50 |
| 2017-02-22 | 1,734 | 1,740 | 1,734 | 1,739 | 13,500 | 869.50 |
| 2017-02-21 | 1,727 | 1,730 | 1,720 | 1,730 | 3,800 | 865 |
| 2017-02-20 | 1,718 | 1,734 | 1,718 | 1,720 | 9,100 | 860 |
| 2017-02-17 | 1,719 | 1,720 | 1,711 | 1,718 | 2,900 | 859 |
| 2017-02-16 | 1,710 | 1,722 | 1,710 | 1,720 | 8,700 | 860 |
| 2017-02-15 | 1,715 | 1,720 | 1,703 | 1,710 | 10,500 | 855 |
| 2017-02-14 | 1,709 | 1,711 | 1,700 | 1,701 | 2,600 | 850.50 |
| 2017-02-13 | 1,705 | 1,711 | 1,700 | 1,700 | 6,800 | 850 |
| 2017-02-10 | 1,702 | 1,705 | 1,700 | 1,703 | 1,800 | 851.50 |
| 2017-02-09 | 1,699 | 1,704 | 1,697 | 1,704 | 2,100 | 852 |
| 2017-02-08 | 1,700 | 1,704 | 1,699 | 1,704 | 1,100 | 852 |
| 2017-02-07 | 1,707 | 1,707 | 1,693 | 1,693 | 1,400 | 846.50 |
| 2017-02-06 | 1,711 | 1,725 | 1,693 | 1,709 | 9,100 | 854.50 |
| 2017-02-03 | 1,700 | 1,710 | 1,700 | 1,710 | 3,900 | 855 |
| 2017-02-02 | 1,700 | 1,706 | 1,696 | 1,700 | 4,000 | 850 |
| 2017-02-01 | 1,693 | 1,700 | 1,688 | 1,700 | 3,500 | 850 |
| 2017-01-31 | 1,700 | 1,700 | 1,680 | 1,681 | 2,700 | 840.50 |
| 2017-01-30 | 1,696 | 1,716 | 1,691 | 1,700 | 3,500 | 850 |
| 2017-01-27 | 1,693 | 1,696 | 1,685 | 1,691 | 3,000 | 845.50 |
| 2017-01-26 | 1,700 | 1,700 | 1,683 | 1,695 | 4,300 | 847.50 |
| 2017-01-25 | 1,695 | 1,748 | 1,678 | 1,700 | 20,800 | 850 |
| 2017-01-24 | 1,696 | 1,700 | 1,682 | 1,691 | 1,400 | 845.50 |
| 2017-01-23 | 1,708 | 1,708 | 1,703 | 1,703 | 1,300 | 851.50 |
| 2017-01-20 | 1,689 | 1,711 | 1,689 | 1,708 | 3,000 | 854 |
| 2017-01-19 | 1,688 | 1,690 | 1,680 | 1,689 | 1,600 | 844.50 |
| 2017-01-18 | 1,657 | 1,695 | 1,652 | 1,695 | 4,700 | 847.50 |
| 2017-01-17 | 1,698 | 1,698 | 1,671 | 1,675 | 4,800 | 837.50 |
| 2017-01-16 | 1,707 | 1,720 | 1,705 | 1,706 | 3,300 | 853 |
| 2017-01-13 | 1,710 | 1,722 | 1,700 | 1,717 | 5,400 | 858.50 |
| 2017-01-12 | 1,725 | 1,731 | 1,706 | 1,720 | 11,700 | 860 |
| 2017-01-11 | 1,719 | 1,730 | 1,719 | 1,730 | 5,600 | 865 |
| 2017-01-10 | 1,695 | 1,721 | 1,693 | 1,719 | 12,300 | 859.50 |
| 2017-01-06 | 1,684 | 1,695 | 1,682 | 1,695 | 3,600 | 847.50 |
| 2017-01-05 | 1,684 | 1,695 | 1,676 | 1,695 | 7,800 | 847.50 |
| 2017-01-04 | 1,660 | 1,688 | 1,658 | 1,687 | 6,200 | 843.50 |
分割・併合履歴 ： [2022-03-30]1株→2株
