3297 (株)東武住販 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 | 1,434 | 1,434 | 1,391 | 1,423 | 9,700 | 1,423 |
| 2017-12-28 | 1,474 | 1,474 | 1,410 | 1,440 | 14,900 | 1,440 |
| 2017-12-27 | 1,475 | 1,489 | 1,452 | 1,487 | 7,800 | 1,487 |
| 2017-12-26 | 1,489 | 1,489 | 1,454 | 1,474 | 7,700 | 1,474 |
| 2017-12-25 | 1,490 | 1,498 | 1,472 | 1,489 | 5,500 | 1,489 |
| 2017-12-22 | 1,482 | 1,483 | 1,466 | 1,469 | 1,900 | 1,469 |
| 2017-12-21 | 1,460 | 1,476 | 1,454 | 1,476 | 3,900 | 1,476 |
| 2017-12-20 | 1,464 | 1,475 | 1,464 | 1,466 | 1,500 | 1,466 |
| 2017-12-19 | 1,462 | 1,480 | 1,460 | 1,479 | 2,600 | 1,479 |
| 2017-12-18 | 1,470 | 1,480 | 1,419 | 1,456 | 8,100 | 1,456 |
| 2017-12-15 | 1,508 | 1,537 | 1,481 | 1,483 | 4,800 | 1,483 |
| 2017-12-14 | 1,538 | 1,538 | 1,511 | 1,521 | 3,500 | 1,521 |
| 2017-12-13 | 1,552 | 1,552 | 1,493 | 1,504 | 5,300 | 1,504 |
| 2017-12-12 | 1,450 | 1,557 | 1,450 | 1,542 | 14,300 | 1,542 |
| 2017-12-11 | 1,392 | 1,458 | 1,377 | 1,449 | 11,600 | 1,449 |
| 2017-12-08 | 1,393 | 1,393 | 1,361 | 1,370 | 3,300 | 1,370 |
| 2017-12-07 | 1,369 | 1,370 | 1,315 | 1,363 | 13,000 | 1,363 |
| 2017-12-06 | 1,400 | 1,420 | 1,362 | 1,378 | 17,400 | 1,378 |
| 2017-12-05 | 1,339 | 1,379 | 1,339 | 1,379 | 11,400 | 1,379 |
| 2017-12-04 | 1,339 | 1,344 | 1,328 | 1,328 | 5,900 | 1,328 |
| 2017-12-01 | 1,336 | 1,342 | 1,321 | 1,327 | 7,200 | 1,327 |
| 2017-11-30 | 1,307 | 1,345 | 1,307 | 1,345 | 9,400 | 1,345 |
| 2017-11-29 | 1,304 | 1,306 | 1,304 | 1,306 | 1,400 | 1,306 |
| 2017-11-28 | 1,305 | 1,307 | 1,300 | 1,304 | 2,800 | 1,304 |
| 2017-11-27 | 1,309 | 1,309 | 1,292 | 1,302 | 4,500 | 1,302 |
| 2017-11-24 | 1,281 | 1,290 | 1,281 | 1,290 | 1,500 | 1,290 |
| 2017-11-22 | 1,280 | 1,283 | 1,276 | 1,280 | 2,000 | 1,280 |
| 2017-11-21 | 1,280 | 1,292 | 1,280 | 1,280 | 1,900 | 1,280 |
| 2017-11-20 | 1,297 | 1,297 | 1,275 | 1,275 | 3,600 | 1,275 |
| 2017-11-17 | 1,280 | 1,309 | 1,280 | 1,280 | 2,200 | 1,280 |
| 2017-11-16 | 1,240 | 1,299 | 1,240 | 1,280 | 3,600 | 1,280 |
| 2017-11-15 | 1,290 | 1,300 | 1,240 | 1,240 | 6,800 | 1,240 |
| 2017-11-13 | 1,297 | 1,312 | 1,296 | 1,303 | 2,100 | 1,303 |
| 2017-11-10 | 1,297 | 1,301 | 1,290 | 1,301 | 5,300 | 1,301 |
| 2017-11-09 | 1,305 | 1,312 | 1,300 | 1,301 | 4,700 | 1,301 |
| 2017-11-08 | 1,306 | 1,306 | 1,301 | 1,303 | 3,700 | 1,303 |
| 2017-11-07 | 1,300 | 1,311 | 1,300 | 1,309 | 4,700 | 1,309 |
| 2017-11-06 | 1,301 | 1,308 | 1,299 | 1,299 | 6,000 | 1,299 |
| 2017-11-02 | 1,301 | 1,305 | 1,299 | 1,300 | 2,400 | 1,300 |
| 2017-11-01 | 1,296 | 1,304 | 1,296 | 1,301 | 3,400 | 1,301 |
| 2017-10-31 | 1,300 | 1,300 | 1,295 | 1,299 | 4,000 | 1,299 |
| 2017-10-30 | 1,293 | 1,295 | 1,293 | 1,294 | 2,300 | 1,294 |
| 2017-10-27 | 1,297 | 1,297 | 1,288 | 1,292 | 2,900 | 1,292 |
| 2017-10-26 | 1,293 | 1,295 | 1,280 | 1,294 | 2,300 | 1,294 |
| 2017-10-25 | 1,299 | 1,300 | 1,290 | 1,298 | 5,800 | 1,298 |
| 2017-10-24 | 1,296 | 1,297 | 1,283 | 1,297 | 11,700 | 1,297 |
| 2017-10-23 | 1,309 | 1,310 | 1,271 | 1,288 | 14,800 | 1,288 |
| 2017-10-20 | 1,284 | 1,284 | 1,255 | 1,263 | 5,300 | 1,263 |
| 2017-10-19 | 1,266 | 1,275 | 1,265 | 1,275 | 2,400 | 1,275 |
| 2017-10-18 | 1,278 | 1,278 | 1,265 | 1,265 | 2,900 | 1,265 |
| 2017-10-17 | 1,285 | 1,288 | 1,275 | 1,278 | 5,000 | 1,278 |
| 2017-10-16 | 1,290 | 1,309 | 1,290 | 1,298 | 4,700 | 1,298 |
| 2017-10-13 | 1,305 | 1,305 | 1,290 | 1,290 | 3,400 | 1,290 |
| 2017-10-12 | 1,309 | 1,309 | 1,281 | 1,304 | 8,600 | 1,304 |
| 2017-10-11 | 1,277 | 1,318 | 1,271 | 1,309 | 33,800 | 1,309 |
| 2017-10-10 | 1,255 | 1,269 | 1,255 | 1,255 | 9,600 | 1,255 |
| 2017-10-06 | 1,269 | 1,274 | 1,245 | 1,250 | 4,000 | 1,250 |
| 2017-10-05 | 1,269 | 1,290 | 1,255 | 1,263 | 9,500 | 1,263 |
| 2017-10-04 | 1,264 | 1,280 | 1,241 | 1,277 | 8,500 | 1,277 |
| 2017-10-03 | 1,265 | 1,275 | 1,261 | 1,264 | 13,600 | 1,264 |
| 2017-10-02 | 1,243 | 1,257 | 1,243 | 1,252 | 4,700 | 1,252 |
| 2017-09-29 | 1,224 | 1,260 | 1,224 | 1,239 | 7,400 | 1,239 |
| 2017-09-28 | 1,244 | 1,259 | 1,180 | 1,253 | 16,100 | 1,253 |
| 2017-09-27 | 1,187 | 1,282 | 1,176 | 1,244 | 22,500 | 1,244 |
| 2017-09-26 | 1,156 | 1,195 | 1,156 | 1,187 | 11,700 | 1,187 |
| 2017-09-25 | 1,153 | 1,153 | 1,127 | 1,136 | 6,700 | 1,136 |
| 2017-09-22 | 1,122 | 1,129 | 1,122 | 1,123 | 1,400 | 1,123 |
| 2017-09-21 | 1,124 | 1,136 | 1,122 | 1,122 | 3,200 | 1,122 |
| 2017-09-20 | 1,138 | 1,138 | 1,126 | 1,126 | 2,600 | 1,126 |
| 2017-09-19 | 1,126 | 1,130 | 1,120 | 1,130 | 11,800 | 1,130 |
| 2017-09-15 | 1,105 | 1,120 | 1,101 | 1,120 | 3,800 | 1,120 |
| 2017-09-14 | 1,120 | 1,125 | 1,110 | 1,110 | 2,800 | 1,110 |
| 2017-09-13 | 1,125 | 1,129 | 1,111 | 1,126 | 10,700 | 1,126 |
| 2017-09-12 | 1,087 | 1,092 | 1,082 | 1,090 | 4,200 | 1,090 |
| 2017-09-11 | 1,084 | 1,099 | 1,084 | 1,085 | 3,000 | 1,085 |
| 2017-09-08 | 1,084 | 1,088 | 1,081 | 1,081 | 4,400 | 1,081 |
| 2017-09-07 | 1,085 | 1,099 | 1,084 | 1,084 | 1,700 | 1,084 |
| 2017-09-06 | 1,082 | 1,101 | 1,082 | 1,083 | 3,300 | 1,083 |
| 2017-09-05 | 1,102 | 1,116 | 1,085 | 1,090 | 5,700 | 1,090 |
| 2017-09-04 | 1,128 | 1,128 | 1,100 | 1,100 | 6,000 | 1,100 |
| 2017-09-01 | 1,118 | 1,120 | 1,109 | 1,117 | 2,300 | 1,117 |
| 2017-08-31 | 1,119 | 1,119 | 1,108 | 1,118 | 3,500 | 1,118 |
| 2017-08-30 | 1,105 | 1,105 | 1,090 | 1,105 | 3,300 | 1,105 |
| 2017-08-29 | 1,099 | 1,100 | 1,089 | 1,099 | 2,600 | 1,099 |
| 2017-08-28 | 1,086 | 1,093 | 1,085 | 1,090 | 4,800 | 1,090 |
| 2017-08-25 | 1,088 | 1,093 | 1,088 | 1,093 | 2,100 | 1,093 |
| 2017-08-24 | 1,092 | 1,104 | 1,086 | 1,087 | 3,200 | 1,087 |
| 2017-08-23 | 1,099 | 1,099 | 1,087 | 1,090 | 1,200 | 1,090 |
| 2017-08-22 | 1,087 | 1,091 | 1,087 | 1,088 | 2,100 | 1,088 |
| 2017-08-21 | 1,096 | 1,108 | 1,086 | 1,086 | 3,900 | 1,086 |
| 2017-08-18 | 1,120 | 1,120 | 1,100 | 1,109 | 2,500 | 1,109 |
| 2017-08-17 | 1,080 | 1,119 | 1,080 | 1,099 | 7,800 | 1,099 |
| 2017-08-16 | 1,093 | 1,100 | 1,071 | 1,080 | 10,600 | 1,080 |
| 2017-08-15 | 1,085 | 1,118 | 1,084 | 1,093 | 3,100 | 1,093 |
| 2017-08-14 | 1,092 | 1,093 | 1,084 | 1,085 | 7,600 | 1,085 |
| 2017-08-10 | 1,105 | 1,105 | 1,098 | 1,098 | 4,600 | 1,098 |
| 2017-08-09 | 1,120 | 1,120 | 1,105 | 1,105 | 5,500 | 1,105 |
| 2017-08-08 | 1,127 | 1,127 | 1,110 | 1,115 | 4,600 | 1,115 |
| 2017-08-07 | 1,124 | 1,129 | 1,120 | 1,120 | 6,400 | 1,120 |
| 2017-08-04 | 1,131 | 1,131 | 1,123 | 1,123 | 1,700 | 1,123 |
| 2017-08-03 | 1,131 | 1,132 | 1,123 | 1,131 | 1,700 | 1,131 |
| 2017-08-02 | 1,125 | 1,137 | 1,125 | 1,131 | 3,300 | 1,131 |
| 2017-08-01 | 1,134 | 1,142 | 1,120 | 1,125 | 9,400 | 1,125 |
| 2017-07-31 | 1,150 | 1,155 | 1,130 | 1,132 | 10,800 | 1,132 |
| 2017-07-28 | 1,173 | 1,173 | 1,153 | 1,156 | 2,200 | 1,156 |
| 2017-07-27 | 1,172 | 1,172 | 1,147 | 1,161 | 4,400 | 1,161 |
| 2017-07-26 | 1,184 | 1,184 | 1,179 | 1,180 | 3,800 | 1,180 |
| 2017-07-25 | 1,182 | 1,185 | 1,174 | 1,183 | 6,400 | 1,183 |
| 2017-07-24 | 1,172 | 1,199 | 1,172 | 1,182 | 8,100 | 1,182 |
| 2017-07-21 | 1,171 | 1,180 | 1,120 | 1,172 | 8,000 | 1,172 |
| 2017-07-20 | 1,183 | 1,227 | 1,181 | 1,181 | 19,000 | 1,181 |
| 2017-07-19 | 1,148 | 1,175 | 1,148 | 1,173 | 14,000 | 1,173 |
| 2017-07-18 | 1,134 | 1,139 | 1,123 | 1,139 | 8,500 | 1,139 |
| 2017-07-14 | 1,122 | 1,134 | 1,119 | 1,123 | 5,200 | 1,123 |
| 2017-07-13 | 1,132 | 1,145 | 1,113 | 1,119 | 9,000 | 1,119 |
| 2017-07-12 | 1,175 | 1,175 | 1,105 | 1,130 | 58,300 | 1,130 |
| 2017-07-11 | 1,072 | 1,100 | 1,071 | 1,085 | 10,800 | 1,085 |
| 2017-07-10 | 1,077 | 1,077 | 1,061 | 1,072 | 3,000 | 1,072 |
| 2017-07-07 | 1,074 | 1,074 | 1,059 | 1,061 | 4,600 | 1,061 |
| 2017-07-06 | 1,065 | 1,066 | 1,060 | 1,060 | 3,800 | 1,060 |
| 2017-07-05 | 1,065 | 1,070 | 1,062 | 1,064 | 1,100 | 1,064 |
| 2017-07-04 | 1,070 | 1,075 | 1,062 | 1,062 | 5,300 | 1,062 |
| 2017-07-03 | 1,060 | 1,085 | 1,060 | 1,075 | 3,800 | 1,075 |
| 2017-06-30 | 1,075 | 1,075 | 1,064 | 1,066 | 3,200 | 1,066 |
| 2017-06-29 | 1,073 | 1,096 | 1,061 | 1,073 | 7,600 | 1,073 |
| 2017-06-28 | 1,088 | 1,088 | 1,060 | 1,071 | 5,500 | 1,071 |
| 2017-06-27 | 1,090 | 1,093 | 1,088 | 1,089 | 4,900 | 1,089 |
| 2017-06-26 | 1,090 | 1,091 | 1,088 | 1,088 | 5,200 | 1,088 |
| 2017-06-23 | 1,098 | 1,105 | 1,088 | 1,089 | 5,200 | 1,089 |
| 2017-06-22 | 1,089 | 1,098 | 1,073 | 1,088 | 7,100 | 1,088 |
| 2017-06-21 | 1,060 | 1,080 | 1,059 | 1,077 | 8,200 | 1,077 |
| 2017-06-20 | 1,071 | 1,079 | 1,051 | 1,066 | 10,200 | 1,066 |
| 2017-06-19 | 1,055 | 1,089 | 1,055 | 1,080 | 22,400 | 1,080 |
| 2017-06-16 | 1,060 | 1,065 | 1,050 | 1,062 | 6,900 | 1,062 |
| 2017-06-15 | 1,070 | 1,072 | 1,050 | 1,064 | 7,100 | 1,064 |
| 2017-06-14 | 1,052 | 1,070 | 1,052 | 1,061 | 13,200 | 1,061 |
| 2017-06-13 | 1,020 | 1,047 | 1,020 | 1,045 | 15,200 | 1,045 |
| 2017-06-12 | 1,063 | 1,063 | 1,035 | 1,037 | 14,400 | 1,037 |
| 2017-06-09 | 1,072 | 1,072 | 1,050 | 1,061 | 24,100 | 1,061 |
| 2017-06-08 | 1,086 | 1,096 | 1,065 | 1,072 | 19,100 | 1,072 |
| 2017-06-07 | 1,108 | 1,109 | 1,076 | 1,084 | 15,200 | 1,084 |
| 2017-06-06 | 1,130 | 1,130 | 1,109 | 1,122 | 13,900 | 1,122 |
| 2017-06-05 | 1,129 | 1,131 | 1,119 | 1,130 | 13,600 | 1,130 |
| 2017-06-02 | 1,131 | 1,137 | 1,125 | 1,133 | 16,400 | 1,133 |
| 2017-06-01 | 1,142 | 1,142 | 1,135 | 1,137 | 12,200 | 1,137 |
| 2017-05-31 | 1,128 | 1,149 | 1,128 | 1,142 | 13,700 | 1,142 |
| 2017-05-30 | 1,152 | 1,152 | 1,104 | 1,124 | 41,000 | 1,124 |
| 2017-05-29 | 1,158 | 1,192 | 1,150 | 1,152 | 65,600 | 1,152 |
| 2017-05-26 | 2,545 | 2,620 | 2,527 | 2,541 | 36,100 | 1,270.50 |
| 2017-05-25 | 2,502 | 2,570 | 2,502 | 2,545 | 22,800 | 1,272.50 |
| 2017-05-24 | 2,750 | 2,757 | 2,500 | 2,551 | 56,700 | 1,275.50 |
| 2017-05-23 | 2,678 | 2,750 | 2,678 | 2,746 | 22,700 | 1,373 |
| 2017-05-22 | 2,644 | 2,678 | 2,622 | 2,668 | 19,800 | 1,334 |
| 2017-05-19 | 2,550 | 2,627 | 2,545 | 2,622 | 25,200 | 1,311 |
| 2017-05-18 | 2,406 | 2,620 | 2,401 | 2,538 | 29,000 | 1,269 |
| 2017-05-17 | 2,376 | 2,456 | 2,366 | 2,456 | 14,800 | 1,228 |
| 2017-05-16 | 2,339 | 2,368 | 2,339 | 2,365 | 8,000 | 1,182.50 |
| 2017-05-15 | 2,270 | 2,338 | 2,270 | 2,338 | 14,300 | 1,169 |
| 2017-05-12 | 2,255 | 2,340 | 2,250 | 2,310 | 16,700 | 1,155 |
| 2017-05-11 | 2,250 | 2,260 | 2,213 | 2,260 | 11,400 | 1,130 |
| 2017-05-10 | 2,182 | 2,211 | 2,182 | 2,196 | 10,300 | 1,098 |
| 2017-05-09 | 2,172 | 2,268 | 2,170 | 2,182 | 46,700 | 1,091 |
| 2017-05-08 | 2,158 | 2,245 | 2,109 | 2,170 | 54,300 | 1,085 |
| 2017-05-02 | 1,964 | 1,969 | 1,957 | 1,968 | 9,000 | 984 |
| 2017-05-01 | 1,955 | 1,962 | 1,950 | 1,959 | 5,500 | 979.50 |
| 2017-04-28 | 1,930 | 1,956 | 1,930 | 1,944 | 6,600 | 972 |
| 2017-04-27 | 1,898 | 1,940 | 1,898 | 1,929 | 8,700 | 964.50 |
| 2017-04-26 | 1,899 | 1,899 | 1,872 | 1,889 | 12,000 | 944.50 |
| 2017-04-25 | 1,829 | 1,854 | 1,810 | 1,850 | 6,300 | 925 |
| 2017-04-24 | 1,808 | 1,815 | 1,801 | 1,809 | 12,100 | 904.50 |
| 2017-04-21 | 1,805 | 1,825 | 1,786 | 1,786 | 9,300 | 893 |
| 2017-04-20 | 1,763 | 1,795 | 1,763 | 1,787 | 5,600 | 893.50 |
| 2017-04-19 | 1,716 | 1,763 | 1,716 | 1,760 | 7,300 | 880 |
| 2017-04-18 | 1,699 | 1,727 | 1,699 | 1,715 | 7,800 | 857.50 |
| 2017-04-17 | 1,669 | 1,692 | 1,660 | 1,680 | 11,800 | 840 |
| 2017-04-14 | 1,662 | 1,668 | 1,662 | 1,668 | 5,000 | 834 |
| 2017-04-13 | 1,681 | 1,687 | 1,655 | 1,662 | 14,400 | 831 |
| 2017-04-12 | 1,870 | 1,879 | 1,642 | 1,710 | 30,000 | 855 |
| 2017-04-11 | 1,890 | 1,924 | 1,860 | 1,895 | 9,100 | 947.50 |
| 2017-04-10 | 1,907 | 1,950 | 1,907 | 1,950 | 5,500 | 975 |
| 2017-04-07 | 1,863 | 1,890 | 1,854 | 1,890 | 5,000 | 945 |
| 2017-04-06 | 1,882 | 1,895 | 1,871 | 1,871 | 10,900 | 935.50 |
| 2017-04-05 | 1,960 | 1,972 | 1,898 | 1,921 | 11,700 | 960.50 |
| 2017-04-04 | 2,006 | 2,033 | 1,989 | 1,990 | 7,200 | 995 |
| 2017-04-03 | 2,040 | 2,040 | 1,998 | 2,020 | 9,000 | 1,010 |
| 2017-03-31 | 2,050 | 2,089 | 2,033 | 2,045 | 6,300 | 1,022.50 |
| 2017-03-30 | 2,031 | 2,047 | 2,010 | 2,030 | 6,600 | 1,015 |
| 2017-03-29 | 1,941 | 2,020 | 1,941 | 2,010 | 13,900 | 1,005 |
| 2017-03-28 | 1,940 | 1,949 | 1,939 | 1,942 | 23,700 | 971 |
| 2017-03-27 | 1,939 | 1,939 | 1,930 | 1,939 | 3,800 | 969.50 |
| 2017-03-24 | 1,912 | 1,935 | 1,912 | 1,934 | 3,300 | 967 |
| 2017-03-23 | 1,911 | 1,920 | 1,910 | 1,920 | 1,700 | 960 |
| 2017-03-22 | 1,919 | 1,920 | 1,911 | 1,912 | 1,500 | 956 |
| 2017-03-21 | 1,920 | 1,920 | 1,905 | 1,920 | 4,800 | 960 |
| 2017-03-17 | 1,900 | 1,919 | 1,900 | 1,911 | 1,800 | 955.50 |
| 2017-03-16 | 1,892 | 1,901 | 1,890 | 1,890 | 1,800 | 945 |
| 2017-03-15 | 1,907 | 1,907 | 1,892 | 1,892 | 2,300 | 946 |
| 2017-03-14 | 1,895 | 1,909 | 1,895 | 1,909 | 500 | 954.50 |
| 2017-03-13 | 1,890 | 1,925 | 1,884 | 1,892 | 2,800 | 946 |
| 2017-03-10 | 1,866 | 1,900 | 1,866 | 1,899 | 4,200 | 949.50 |
| 2017-03-09 | 1,925 | 1,926 | 1,863 | 1,863 | 3,800 | 931.50 |
| 2017-03-08 | 1,924 | 1,937 | 1,924 | 1,937 | 900 | 968.50 |
| 2017-03-07 | 1,935 | 1,935 | 1,925 | 1,926 | 700 | 963 |
| 2017-03-06 | 1,950 | 1,950 | 1,935 | 1,935 | 4,500 | 967.50 |
| 2017-03-03 | 1,913 | 1,938 | 1,891 | 1,938 | 4,900 | 969 |
| 2017-03-02 | 1,879 | 1,913 | 1,877 | 1,913 | 9,100 | 956.50 |
| 2017-03-01 | 1,882 | 1,882 | 1,872 | 1,878 | 1,800 | 939 |
| 2017-02-28 | 1,865 | 1,880 | 1,865 | 1,866 | 2,400 | 933 |
| 2017-02-27 | 1,882 | 1,884 | 1,864 | 1,864 | 2,000 | 932 |
| 2017-02-24 | 1,863 | 1,884 | 1,863 | 1,882 | 2,000 | 941 |
| 2017-02-23 | 1,858 | 1,863 | 1,857 | 1,863 | 900 | 931.50 |
| 2017-02-22 | 1,850 | 1,882 | 1,850 | 1,857 | 4,200 | 928.50 |
| 2017-02-21 | 1,825 | 1,847 | 1,810 | 1,847 | 1,600 | 923.50 |
| 2017-02-20 | 1,815 | 1,825 | 1,813 | 1,825 | 3,400 | 912.50 |
| 2017-02-17 | 1,823 | 1,823 | 1,801 | 1,819 | 900 | 909.50 |
| 2017-02-16 | 1,788 | 1,815 | 1,788 | 1,800 | 4,700 | 900 |
| 2017-02-15 | 1,746 | 1,780 | 1,746 | 1,780 | 3,100 | 890 |
| 2017-02-14 | 1,725 | 1,745 | 1,725 | 1,736 | 600 | 868 |
| 2017-02-13 | 1,734 | 1,748 | 1,717 | 1,722 | 1,500 | 861 |
| 2017-02-10 | 1,740 | 1,740 | 1,700 | 1,734 | 3,200 | 867 |
| 2017-02-09 | 1,701 | 1,705 | 1,700 | 1,700 | 2,000 | 850 |
| 2017-02-08 | 1,691 | 1,691 | 1,686 | 1,686 | 500 | 843 |
| 2017-02-07 | 1,700 | 1,700 | 1,691 | 1,691 | 1,500 | 845.50 |
| 2017-02-06 | 1,696 | 1,705 | 1,696 | 1,700 | 2,200 | 850 |
| 2017-02-03 | 1,699 | 1,706 | 1,699 | 1,700 | 900 | 850 |
| 2017-02-02 | 1,692 | 1,709 | 1,692 | 1,700 | 1,100 | 850 |
| 2017-01-31 | 1,690 | 1,708 | 1,688 | 1,700 | 1,700 | 850 |
| 2017-01-30 | 1,682 | 1,686 | 1,682 | 1,686 | 1,100 | 843 |
| 2017-01-27 | 1,690 | 1,704 | 1,680 | 1,680 | 4,000 | 840 |
| 2017-01-26 | 1,725 | 1,725 | 1,685 | 1,685 | 3,700 | 842.50 |
| 2017-01-25 | 1,709 | 1,709 | 1,699 | 1,700 | 4,200 | 850 |
| 2017-01-24 | 1,715 | 1,716 | 1,705 | 1,706 | 2,000 | 853 |
| 2017-01-23 | 1,700 | 1,706 | 1,689 | 1,705 | 1,500 | 852.50 |
| 2017-01-20 | 1,660 | 1,689 | 1,656 | 1,689 | 1,400 | 844.50 |
| 2017-01-19 | 1,680 | 1,695 | 1,648 | 1,695 | 3,000 | 847.50 |
| 2017-01-18 | 1,698 | 1,698 | 1,662 | 1,671 | 1,100 | 835.50 |
| 2017-01-17 | 1,706 | 1,747 | 1,680 | 1,680 | 5,600 | 840 |
| 2017-01-16 | 1,712 | 1,712 | 1,693 | 1,709 | 2,700 | 854.50 |
| 2017-01-13 | 1,700 | 1,712 | 1,691 | 1,712 | 1,800 | 856 |
| 2017-01-12 | 1,712 | 1,712 | 1,700 | 1,700 | 1,400 | 850 |
| 2017-01-11 | 1,700 | 1,720 | 1,700 | 1,712 | 2,400 | 856 |
| 2017-01-10 | 1,690 | 1,702 | 1,681 | 1,700 | 4,400 | 850 |
| 2017-01-06 | 1,670 | 1,690 | 1,670 | 1,690 | 1,500 | 845 |
| 2017-01-05 | 1,677 | 1,677 | 1,660 | 1,670 | 1,300 | 835 |
| 2017-01-04 | 1,651 | 1,680 | 1,649 | 1,677 | 1,200 | 838.50 |
分割・併合履歴 ： [2017-05-29]1株→2株
