3300 (株)アンビション DX ホールディングス 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 | 1,690 | 1,710 | 1,626 | 1,641 | 63,700 | 820.50 |
| 2017-12-28 | 1,645 | 1,689 | 1,625 | 1,672 | 72,300 | 836 |
| 2017-12-27 | 1,612 | 1,670 | 1,581 | 1,627 | 62,900 | 813.50 |
| 2017-12-26 | 1,549 | 1,626 | 1,549 | 1,613 | 55,100 | 806.50 |
| 2017-12-25 | 1,600 | 1,600 | 1,541 | 1,546 | 46,600 | 773 |
| 2017-12-22 | 1,544 | 1,638 | 1,523 | 1,580 | 155,800 | 790 |
| 2017-12-21 | 1,439 | 1,545 | 1,420 | 1,545 | 92,800 | 772.50 |
| 2017-12-20 | 1,402 | 1,438 | 1,402 | 1,416 | 20,600 | 708 |
| 2017-12-19 | 1,485 | 1,493 | 1,425 | 1,425 | 47,100 | 712.50 |
| 2017-12-18 | 1,530 | 1,530 | 1,484 | 1,493 | 31,800 | 746.50 |
| 2017-12-15 | 1,571 | 1,611 | 1,490 | 1,497 | 76,900 | 748.50 |
| 2017-12-14 | 1,500 | 1,550 | 1,489 | 1,531 | 27,200 | 765.50 |
| 2017-12-13 | 1,495 | 1,529 | 1,484 | 1,499 | 25,900 | 749.50 |
| 2017-12-12 | 1,526 | 1,531 | 1,480 | 1,487 | 41,000 | 743.50 |
| 2017-12-11 | 1,544 | 1,553 | 1,511 | 1,520 | 37,900 | 760 |
| 2017-12-08 | 1,467 | 1,550 | 1,466 | 1,544 | 80,200 | 772 |
| 2017-12-07 | 1,570 | 1,570 | 1,466 | 1,477 | 97,900 | 738.50 |
| 2017-12-06 | 1,557 | 1,655 | 1,511 | 1,536 | 289,200 | 768 |
| 2017-12-05 | 1,616 | 1,752 | 1,590 | 1,730 | 476,400 | 865 |
| 2017-12-04 | 1,453 | 1,560 | 1,440 | 1,507 | 87,100 | 753.50 |
| 2017-12-01 | 1,448 | 1,472 | 1,421 | 1,460 | 26,600 | 730 |
| 2017-11-30 | 1,478 | 1,478 | 1,430 | 1,445 | 26,000 | 722.50 |
| 2017-11-29 | 1,450 | 1,482 | 1,440 | 1,451 | 16,400 | 725.50 |
| 2017-11-28 | 1,444 | 1,482 | 1,420 | 1,448 | 24,600 | 724 |
| 2017-11-27 | 1,426 | 1,516 | 1,426 | 1,455 | 58,900 | 727.50 |
| 2017-11-24 | 1,490 | 1,490 | 1,403 | 1,410 | 48,600 | 705 |
| 2017-11-22 | 1,391 | 1,469 | 1,372 | 1,430 | 57,500 | 715 |
| 2017-11-21 | 1,395 | 1,417 | 1,364 | 1,393 | 21,000 | 696.50 |
| 2017-11-20 | 1,401 | 1,409 | 1,382 | 1,391 | 15,900 | 695.50 |
| 2017-11-17 | 1,324 | 1,440 | 1,322 | 1,401 | 40,300 | 700.50 |
| 2017-11-16 | 1,310 | 1,344 | 1,310 | 1,324 | 24,500 | 662 |
| 2017-11-15 | 1,456 | 1,456 | 1,304 | 1,304 | 120,400 | 652 |
| 2017-11-13 | 1,650 | 1,664 | 1,583 | 1,594 | 64,900 | 797 |
| 2017-11-10 | 1,501 | 1,650 | 1,501 | 1,650 | 75,200 | 825 |
| 2017-11-09 | 1,553 | 1,575 | 1,494 | 1,527 | 37,700 | 763.50 |
| 2017-11-08 | 1,550 | 1,578 | 1,523 | 1,549 | 33,900 | 774.50 |
| 2017-11-07 | 1,503 | 1,548 | 1,495 | 1,539 | 38,000 | 769.50 |
| 2017-11-06 | 1,536 | 1,536 | 1,500 | 1,515 | 13,700 | 757.50 |
| 2017-11-02 | 1,510 | 1,515 | 1,488 | 1,510 | 14,500 | 755 |
| 2017-11-01 | 1,556 | 1,567 | 1,500 | 1,510 | 55,400 | 755 |
| 2017-10-31 | 1,527 | 1,559 | 1,497 | 1,520 | 48,800 | 760 |
| 2017-10-30 | 1,500 | 1,547 | 1,493 | 1,522 | 64,100 | 761 |
| 2017-10-27 | 1,488 | 1,511 | 1,466 | 1,486 | 26,500 | 743 |
| 2017-10-26 | 1,441 | 1,490 | 1,438 | 1,488 | 24,500 | 744 |
| 2017-10-25 | 1,441 | 1,465 | 1,441 | 1,453 | 16,900 | 726.50 |
| 2017-10-24 | 1,472 | 1,472 | 1,436 | 1,467 | 8,700 | 733.50 |
| 2017-10-23 | 1,459 | 1,482 | 1,433 | 1,478 | 12,900 | 739 |
| 2017-10-20 | 1,448 | 1,488 | 1,386 | 1,433 | 19,500 | 716.50 |
| 2017-10-19 | 1,503 | 1,525 | 1,449 | 1,455 | 35,900 | 727.50 |
| 2017-10-18 | 1,497 | 1,536 | 1,496 | 1,503 | 40,200 | 751.50 |
| 2017-10-17 | 1,510 | 1,534 | 1,487 | 1,505 | 43,400 | 752.50 |
| 2017-10-16 | 1,485 | 1,572 | 1,444 | 1,509 | 129,200 | 754.50 |
| 2017-10-13 | 1,464 | 1,480 | 1,428 | 1,478 | 56,600 | 739 |
| 2017-10-12 | 1,422 | 1,585 | 1,405 | 1,498 | 323,800 | 749 |
| 2017-10-11 | 1,332 | 1,393 | 1,326 | 1,388 | 74,400 | 694 |
| 2017-10-10 | 1,307 | 1,330 | 1,285 | 1,330 | 16,500 | 665 |
| 2017-10-06 | 1,256 | 1,320 | 1,250 | 1,294 | 55,000 | 647 |
| 2017-10-05 | 1,310 | 1,310 | 1,276 | 1,290 | 19,200 | 645 |
| 2017-10-04 | 1,303 | 1,355 | 1,280 | 1,280 | 49,000 | 640 |
| 2017-10-03 | 1,406 | 1,425 | 1,292 | 1,304 | 134,100 | 652 |
| 2017-10-02 | 1,389 | 1,410 | 1,317 | 1,390 | 82,700 | 695 |
| 2017-09-29 | 1,270 | 1,394 | 1,261 | 1,359 | 146,600 | 679.50 |
| 2017-09-28 | 1,188 | 1,284 | 1,182 | 1,284 | 80,900 | 642 |
| 2017-09-27 | 1,147 | 1,172 | 1,147 | 1,166 | 12,100 | 583 |
| 2017-09-26 | 1,140 | 1,149 | 1,129 | 1,148 | 8,800 | 574 |
| 2017-09-25 | 1,121 | 1,148 | 1,121 | 1,147 | 5,400 | 573.50 |
| 2017-09-22 | 1,121 | 1,137 | 1,115 | 1,137 | 11,900 | 568.50 |
| 2017-09-21 | 1,141 | 1,156 | 1,117 | 1,136 | 13,600 | 568 |
| 2017-09-20 | 1,179 | 1,179 | 1,154 | 1,163 | 7,100 | 581.50 |
| 2017-09-19 | 1,155 | 1,183 | 1,153 | 1,177 | 10,100 | 588.50 |
| 2017-09-15 | 1,168 | 1,175 | 1,145 | 1,165 | 14,100 | 582.50 |
| 2017-09-14 | 1,140 | 1,183 | 1,135 | 1,141 | 12,000 | 570.50 |
| 2017-09-13 | 1,065 | 1,180 | 1,065 | 1,179 | 31,900 | 589.50 |
| 2017-09-12 | 1,060 | 1,079 | 1,045 | 1,060 | 11,800 | 530 |
| 2017-09-11 | 1,019 | 1,062 | 1,018 | 1,049 | 23,400 | 524.50 |
| 2017-09-08 | 1,006 | 1,022 | 1,006 | 1,007 | 10,200 | 503.50 |
| 2017-09-07 | 1,036 | 1,040 | 1,021 | 1,034 | 10,800 | 517 |
| 2017-09-06 | 1,005 | 1,050 | 1,005 | 1,035 | 18,700 | 517.50 |
| 2017-09-05 | 1,119 | 1,122 | 1,050 | 1,058 | 21,800 | 529 |
| 2017-09-04 | 1,140 | 1,157 | 1,107 | 1,130 | 15,200 | 565 |
| 2017-09-01 | 1,160 | 1,160 | 1,138 | 1,159 | 6,800 | 579.50 |
| 2017-08-31 | 1,154 | 1,154 | 1,140 | 1,151 | 4,800 | 575.50 |
| 2017-08-30 | 1,178 | 1,178 | 1,150 | 1,153 | 5,400 | 576.50 |
| 2017-08-29 | 1,193 | 1,193 | 1,166 | 1,168 | 7,500 | 584 |
| 2017-08-28 | 1,155 | 1,195 | 1,155 | 1,195 | 9,700 | 597.50 |
| 2017-08-25 | 1,142 | 1,154 | 1,142 | 1,154 | 3,300 | 577 |
| 2017-08-24 | 1,150 | 1,152 | 1,143 | 1,148 | 2,600 | 574 |
| 2017-08-23 | 1,150 | 1,152 | 1,148 | 1,148 | 2,200 | 574 |
| 2017-08-22 | 1,149 | 1,151 | 1,128 | 1,139 | 9,600 | 569.50 |
| 2017-08-21 | 1,157 | 1,157 | 1,126 | 1,150 | 14,900 | 575 |
| 2017-08-18 | 1,152 | 1,155 | 1,127 | 1,139 | 6,600 | 569.50 |
| 2017-08-17 | 1,157 | 1,157 | 1,133 | 1,143 | 6,400 | 571.50 |
| 2017-08-16 | 1,159 | 1,159 | 1,140 | 1,147 | 4,600 | 573.50 |
| 2017-08-15 | 1,175 | 1,195 | 1,135 | 1,144 | 21,400 | 572 |
| 2017-08-14 | 1,132 | 1,170 | 1,089 | 1,154 | 13,900 | 577 |
| 2017-08-10 | 1,196 | 1,196 | 1,133 | 1,151 | 11,300 | 575.50 |
| 2017-08-09 | 1,180 | 1,200 | 1,130 | 1,184 | 13,100 | 592 |
| 2017-08-08 | 1,175 | 1,191 | 1,159 | 1,180 | 30,000 | 590 |
| 2017-08-07 | 1,135 | 1,135 | 1,102 | 1,119 | 12,700 | 559.50 |
| 2017-08-04 | 1,136 | 1,137 | 1,131 | 1,131 | 1,300 | 565.50 |
| 2017-08-03 | 1,139 | 1,149 | 1,130 | 1,135 | 7,500 | 567.50 |
| 2017-08-02 | 1,116 | 1,128 | 1,100 | 1,128 | 12,000 | 564 |
| 2017-08-01 | 1,172 | 1,177 | 1,112 | 1,116 | 14,200 | 558 |
| 2017-07-31 | 1,200 | 1,203 | 1,168 | 1,170 | 14,500 | 585 |
| 2017-07-28 | 1,222 | 1,225 | 1,201 | 1,206 | 10,600 | 603 |
| 2017-07-27 | 1,235 | 1,238 | 1,228 | 1,237 | 9,100 | 618.50 |
| 2017-07-26 | 1,228 | 1,240 | 1,227 | 1,240 | 6,100 | 620 |
| 2017-07-25 | 1,212 | 1,239 | 1,212 | 1,225 | 4,600 | 612.50 |
| 2017-07-24 | 1,225 | 1,231 | 1,212 | 1,214 | 9,500 | 607 |
| 2017-07-21 | 1,212 | 1,225 | 1,212 | 1,225 | 4,800 | 612.50 |
| 2017-07-20 | 1,214 | 1,219 | 1,211 | 1,211 | 6,800 | 605.50 |
| 2017-07-19 | 1,227 | 1,227 | 1,209 | 1,212 | 6,200 | 606 |
| 2017-07-18 | 1,233 | 1,239 | 1,210 | 1,239 | 11,000 | 619.50 |
| 2017-07-14 | 1,212 | 1,263 | 1,212 | 1,237 | 28,800 | 618.50 |
| 2017-07-13 | 1,223 | 1,247 | 1,209 | 1,210 | 12,100 | 605 |
| 2017-07-12 | 1,241 | 1,255 | 1,224 | 1,225 | 6,300 | 612.50 |
| 2017-07-11 | 1,260 | 1,261 | 1,240 | 1,257 | 8,000 | 628.50 |
| 2017-07-10 | 1,216 | 1,258 | 1,216 | 1,258 | 13,700 | 629 |
| 2017-07-07 | 1,221 | 1,237 | 1,212 | 1,227 | 7,600 | 613.50 |
| 2017-07-06 | 1,202 | 1,219 | 1,199 | 1,206 | 8,100 | 603 |
| 2017-07-05 | 1,220 | 1,222 | 1,208 | 1,209 | 6,700 | 604.50 |
| 2017-07-04 | 1,240 | 1,240 | 1,201 | 1,214 | 8,500 | 607 |
| 2017-07-03 | 1,212 | 1,239 | 1,210 | 1,237 | 7,000 | 618.50 |
| 2017-06-30 | 1,218 | 1,230 | 1,199 | 1,212 | 5,900 | 606 |
| 2017-06-29 | 1,219 | 1,219 | 1,186 | 1,218 | 14,900 | 609 |
| 2017-06-28 | 1,226 | 1,228 | 1,201 | 1,221 | 18,100 | 610.50 |
| 2017-06-27 | 1,247 | 1,253 | 1,225 | 1,236 | 6,500 | 618 |
| 2017-06-26 | 1,216 | 1,265 | 1,216 | 1,247 | 13,000 | 623.50 |
| 2017-06-23 | 1,213 | 1,245 | 1,213 | 1,215 | 15,200 | 607.50 |
| 2017-06-22 | 1,237 | 1,237 | 1,205 | 1,221 | 6,900 | 610.50 |
| 2017-06-21 | 1,231 | 1,237 | 1,210 | 1,228 | 12,400 | 614 |
| 2017-06-20 | 1,250 | 1,250 | 1,229 | 1,241 | 15,900 | 620.50 |
| 2017-06-19 | 1,245 | 1,255 | 1,226 | 1,250 | 12,100 | 625 |
| 2017-06-16 | 1,233 | 1,263 | 1,220 | 1,263 | 13,600 | 631.50 |
| 2017-06-15 | 1,264 | 1,271 | 1,211 | 1,254 | 36,700 | 627 |
| 2017-06-14 | 1,300 | 1,321 | 1,277 | 1,294 | 23,200 | 647 |
| 2017-06-13 | 1,263 | 1,297 | 1,235 | 1,291 | 30,500 | 645.50 |
| 2017-06-12 | 1,420 | 1,500 | 1,260 | 1,260 | 339,000 | 630 |
| 2017-06-09 | 1,200 | 1,210 | 1,186 | 1,210 | 29,200 | 605 |
| 2017-06-08 | 1,165 | 1,230 | 1,165 | 1,186 | 67,700 | 593 |
| 2017-06-07 | 1,107 | 1,122 | 1,101 | 1,122 | 6,200 | 561 |
| 2017-06-06 | 1,139 | 1,142 | 1,105 | 1,107 | 13,000 | 553.50 |
| 2017-06-05 | 1,147 | 1,153 | 1,132 | 1,139 | 4,400 | 569.50 |
| 2017-06-02 | 1,149 | 1,158 | 1,130 | 1,146 | 7,100 | 573 |
| 2017-06-01 | 1,146 | 1,171 | 1,127 | 1,164 | 14,800 | 582 |
| 2017-05-31 | 1,159 | 1,159 | 1,126 | 1,147 | 7,400 | 573.50 |
| 2017-05-30 | 1,152 | 1,166 | 1,134 | 1,149 | 6,500 | 574.50 |
| 2017-05-29 | 1,146 | 1,154 | 1,146 | 1,152 | 2,100 | 576 |
| 2017-05-26 | 1,146 | 1,166 | 1,124 | 1,145 | 27,300 | 572.50 |
| 2017-05-25 | 1,168 | 1,197 | 1,168 | 1,176 | 6,000 | 588 |
| 2017-05-24 | 1,199 | 1,200 | 1,162 | 1,176 | 8,300 | 588 |
| 2017-05-23 | 1,163 | 1,171 | 1,137 | 1,150 | 6,100 | 575 |
| 2017-05-22 | 1,159 | 1,160 | 1,140 | 1,160 | 7,200 | 580 |
| 2017-05-19 | 1,136 | 1,159 | 1,133 | 1,138 | 5,900 | 569 |
| 2017-05-18 | 1,080 | 1,143 | 1,080 | 1,141 | 15,500 | 570.50 |
| 2017-05-17 | 1,200 | 1,200 | 1,160 | 1,170 | 11,600 | 585 |
| 2017-05-16 | 1,206 | 1,206 | 1,153 | 1,195 | 24,000 | 597.50 |
| 2017-05-15 | 1,230 | 1,248 | 1,215 | 1,236 | 9,800 | 618 |
| 2017-05-12 | 1,261 | 1,261 | 1,202 | 1,257 | 20,000 | 628.50 |
| 2017-05-11 | 1,289 | 1,289 | 1,230 | 1,249 | 16,800 | 624.50 |
| 2017-05-10 | 1,250 | 1,289 | 1,248 | 1,289 | 26,800 | 644.50 |
| 2017-05-09 | 1,220 | 1,257 | 1,209 | 1,254 | 18,400 | 627 |
| 2017-05-08 | 1,186 | 1,209 | 1,181 | 1,208 | 11,100 | 604 |
| 2017-05-02 | 1,179 | 1,179 | 1,155 | 1,172 | 9,400 | 586 |
| 2017-05-01 | 1,143 | 1,166 | 1,143 | 1,152 | 4,000 | 576 |
| 2017-04-28 | 1,159 | 1,167 | 1,152 | 1,167 | 8,900 | 583.50 |
| 2017-04-27 | 1,154 | 1,169 | 1,143 | 1,169 | 9,600 | 584.50 |
| 2017-04-26 | 1,136 | 1,157 | 1,131 | 1,141 | 9,800 | 570.50 |
| 2017-04-25 | 1,111 | 1,145 | 1,101 | 1,132 | 18,000 | 566 |
| 2017-04-24 | 1,178 | 1,178 | 1,085 | 1,085 | 11,500 | 542.50 |
| 2017-04-21 | 1,192 | 1,192 | 1,129 | 1,130 | 16,600 | 565 |
| 2017-04-20 | 1,142 | 1,170 | 1,131 | 1,162 | 16,000 | 581 |
| 2017-04-19 | 1,081 | 1,140 | 1,081 | 1,115 | 16,200 | 557.50 |
| 2017-04-18 | 1,086 | 1,117 | 1,080 | 1,102 | 7,700 | 551 |
| 2017-04-17 | 1,004 | 1,087 | 1,004 | 1,068 | 15,000 | 534 |
| 2017-04-14 | 1,036 | 1,061 | 1,027 | 1,033 | 10,300 | 516.50 |
| 2017-04-13 | 1,015 | 1,057 | 998 | 1,057 | 20,800 | 528.50 |
| 2017-04-12 | 1,052 | 1,060 | 1,007 | 1,021 | 31,500 | 510.50 |
| 2017-04-11 | 1,111 | 1,112 | 1,066 | 1,104 | 22,100 | 552 |
| 2017-04-10 | 1,144 | 1,162 | 1,134 | 1,136 | 8,300 | 568 |
| 2017-04-07 | 1,122 | 1,164 | 1,088 | 1,144 | 22,500 | 572 |
| 2017-04-06 | 1,200 | 1,200 | 1,090 | 1,140 | 35,400 | 570 |
| 2017-04-05 | 1,215 | 1,261 | 1,150 | 1,202 | 36,300 | 601 |
| 2017-04-04 | 1,275 | 1,294 | 1,210 | 1,237 | 31,200 | 618.50 |
| 2017-04-03 | 1,305 | 1,305 | 1,273 | 1,282 | 16,500 | 641 |
| 2017-03-31 | 1,297 | 1,328 | 1,287 | 1,306 | 11,500 | 653 |
| 2017-03-30 | 1,339 | 1,339 | 1,306 | 1,307 | 14,000 | 653.50 |
| 2017-03-29 | 1,300 | 1,338 | 1,300 | 1,318 | 17,600 | 659 |
| 2017-03-28 | 1,333 | 1,335 | 1,271 | 1,274 | 25,900 | 637 |
| 2017-03-27 | 1,375 | 1,379 | 1,303 | 1,303 | 39,900 | 651.50 |
| 2017-03-24 | 1,322 | 1,395 | 1,315 | 1,390 | 46,200 | 695 |
| 2017-03-23 | 1,310 | 1,325 | 1,301 | 1,308 | 24,100 | 654 |
| 2017-03-22 | 1,281 | 1,330 | 1,275 | 1,329 | 26,600 | 664.50 |
| 2017-03-21 | 1,263 | 1,340 | 1,260 | 1,321 | 50,800 | 660.50 |
| 2017-03-17 | 1,260 | 1,282 | 1,260 | 1,260 | 25,800 | 630 |
| 2017-03-16 | 1,245 | 1,286 | 1,236 | 1,270 | 34,600 | 635 |
| 2017-03-15 | 1,334 | 1,341 | 1,250 | 1,252 | 85,100 | 626 |
| 2017-03-14 | 1,316 | 1,367 | 1,316 | 1,341 | 72,200 | 670.50 |
| 2017-03-13 | 1,421 | 1,435 | 1,332 | 1,335 | 212,700 | 667.50 |
| 2017-03-10 | 1,580 | 1,589 | 1,450 | 1,478 | 298,300 | 739 |
| 2017-03-09 | 1,503 | 1,680 | 1,468 | 1,610 | 485,200 | 805 |
| 2017-03-08 | 1,497 | 1,550 | 1,447 | 1,464 | 167,700 | 732 |
| 2017-03-07 | 1,470 | 1,499 | 1,405 | 1,499 | 101,000 | 749.50 |
| 2017-03-06 | 1,499 | 1,558 | 1,429 | 1,494 | 262,800 | 747 |
| 2017-03-03 | 1,335 | 1,450 | 1,306 | 1,450 | 235,200 | 725 |
| 2017-03-02 | 1,370 | 1,370 | 1,325 | 1,334 | 33,800 | 667 |
| 2017-03-01 | 1,325 | 1,378 | 1,301 | 1,347 | 54,600 | 673.50 |
| 2017-02-28 | 1,380 | 1,400 | 1,307 | 1,343 | 87,000 | 671.50 |
| 2017-02-27 | 1,302 | 1,419 | 1,301 | 1,405 | 195,300 | 702.50 |
| 2017-02-24 | 1,278 | 1,330 | 1,260 | 1,330 | 142,400 | 665 |
| 2017-02-23 | 1,270 | 1,274 | 1,241 | 1,266 | 29,400 | 633 |
| 2017-02-22 | 1,274 | 1,310 | 1,240 | 1,275 | 60,900 | 637.50 |
| 2017-02-21 | 1,280 | 1,293 | 1,222 | 1,274 | 111,900 | 637 |
| 2017-02-20 | 1,168 | 1,225 | 1,168 | 1,201 | 44,600 | 600.50 |
| 2017-02-17 | 1,140 | 1,170 | 1,122 | 1,168 | 24,600 | 584 |
| 2017-02-16 | 1,161 | 1,179 | 1,131 | 1,136 | 52,000 | 568 |
| 2017-02-15 | 1,225 | 1,230 | 1,165 | 1,187 | 56,800 | 593.50 |
| 2017-02-14 | 1,241 | 1,241 | 1,187 | 1,213 | 47,900 | 606.50 |
| 2017-02-13 | 1,208 | 1,246 | 1,160 | 1,229 | 59,400 | 614.50 |
| 2017-02-10 | 1,212 | 1,228 | 1,180 | 1,193 | 70,400 | 596.50 |
| 2017-02-09 | 1,290 | 1,290 | 1,231 | 1,240 | 48,300 | 620 |
| 2017-02-08 | 1,311 | 1,333 | 1,208 | 1,240 | 192,100 | 620 |
| 2017-02-07 | 1,150 | 1,350 | 1,143 | 1,350 | 184,600 | 675 |
| 2017-02-06 | 1,161 | 1,165 | 1,121 | 1,135 | 31,000 | 567.50 |
| 2017-02-03 | 1,166 | 1,189 | 1,116 | 1,138 | 35,700 | 569 |
| 2017-02-02 | 1,206 | 1,250 | 1,158 | 1,163 | 35,200 | 581.50 |
| 2017-02-01 | 1,220 | 1,220 | 1,181 | 1,204 | 49,400 | 602 |
| 2017-01-31 | 1,245 | 1,251 | 1,209 | 1,226 | 51,100 | 613 |
| 2017-01-30 | 1,321 | 1,340 | 1,236 | 1,265 | 67,800 | 632.50 |
| 2017-01-27 | 1,358 | 1,377 | 1,284 | 1,310 | 139,000 | 655 |
| 2017-01-26 | 1,321 | 1,440 | 1,292 | 1,400 | 354,700 | 700 |
| 2017-01-25 | 1,117 | 1,300 | 1,117 | 1,231 | 191,500 | 615.50 |
| 2017-01-24 | 1,150 | 1,150 | 1,105 | 1,117 | 55,300 | 558.50 |
| 2017-01-23 | 1,145 | 1,221 | 1,128 | 1,150 | 121,500 | 575 |
| 2017-01-20 | 1,236 | 1,300 | 1,143 | 1,175 | 317,400 | 587.50 |
| 2017-01-19 | 1,448 | 1,538 | 1,235 | 1,275 | 508,700 | 637.50 |
| 2017-01-18 | 1,220 | 1,397 | 1,220 | 1,388 | 719,000 | 694 |
| 2017-01-17 | 1,038 | 1,326 | 1,030 | 1,196 | 759,600 | 598 |
| 2017-01-16 | 921 | 1,068 | 921 | 1,068 | 218,500 | 534 |
| 2017-01-13 | 915 | 924 | 910 | 918 | 10,100 | 459 |
| 2017-01-12 | 932 | 959 | 921 | 928 | 9,400 | 464 |
| 2017-01-11 | 981 | 981 | 911 | 935 | 15,400 | 467.50 |
| 2017-01-10 | 960 | 985 | 956 | 976 | 31,200 | 488 |
| 2017-01-06 | 942 | 946 | 934 | 943 | 6,900 | 471.50 |
| 2017-01-05 | 920 | 942 | 920 | 942 | 12,000 | 471 |
| 2017-01-04 | 933 | 948 | 918 | 926 | 14,300 | 463 |
分割・併合履歴 ： [2018-04-23]1株→2株 [2016-03-29]1株→2株
