3798 ULSグループ(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 | 1,670 | 1,680 | 1,653 | 1,668 | 22,300 | 1,668 |
| 2017-12-28 | 1,704 | 1,705 | 1,652 | 1,660 | 53,600 | 1,660 |
| 2017-12-27 | 1,636 | 1,696 | 1,630 | 1,688 | 77,600 | 1,688 |
| 2017-12-26 | 1,608 | 1,638 | 1,608 | 1,622 | 38,300 | 1,622 |
| 2017-12-25 | 1,643 | 1,651 | 1,596 | 1,602 | 88,700 | 1,602 |
| 2017-12-22 | 1,644 | 1,688 | 1,615 | 1,651 | 107,400 | 1,651 |
| 2017-12-21 | 1,619 | 1,645 | 1,610 | 1,632 | 27,700 | 1,632 |
| 2017-12-20 | 1,691 | 1,697 | 1,606 | 1,619 | 88,200 | 1,619 |
| 2017-12-19 | 1,690 | 1,703 | 1,680 | 1,691 | 29,400 | 1,691 |
| 2017-12-18 | 1,682 | 1,740 | 1,669 | 1,689 | 62,900 | 1,689 |
| 2017-12-15 | 1,710 | 1,768 | 1,670 | 1,674 | 135,600 | 1,674 |
| 2017-12-14 | 1,665 | 1,692 | 1,662 | 1,678 | 33,500 | 1,678 |
| 2017-12-13 | 1,656 | 1,685 | 1,617 | 1,661 | 50,700 | 1,661 |
| 2017-12-12 | 1,700 | 1,721 | 1,656 | 1,673 | 52,900 | 1,673 |
| 2017-12-11 | 1,707 | 1,720 | 1,675 | 1,709 | 46,900 | 1,709 |
| 2017-12-08 | 1,711 | 1,788 | 1,687 | 1,715 | 159,400 | 1,715 |
| 2017-12-07 | 1,647 | 1,710 | 1,647 | 1,708 | 51,200 | 1,708 |
| 2017-12-06 | 1,677 | 1,700 | 1,627 | 1,647 | 91,500 | 1,647 |
| 2017-12-05 | 1,774 | 1,774 | 1,666 | 1,684 | 156,100 | 1,684 |
| 2017-12-04 | 1,801 | 1,855 | 1,775 | 1,792 | 89,500 | 1,792 |
| 2017-12-01 | 1,804 | 1,814 | 1,783 | 1,814 | 53,200 | 1,814 |
| 2017-11-30 | 1,828 | 1,876 | 1,772 | 1,810 | 136,200 | 1,810 |
| 2017-11-29 | 1,807 | 1,850 | 1,775 | 1,807 | 132,700 | 1,807 |
| 2017-11-28 | 1,803 | 1,805 | 1,754 | 1,803 | 68,600 | 1,803 |
| 2017-11-27 | 1,737 | 1,820 | 1,723 | 1,817 | 151,000 | 1,817 |
| 2017-11-24 | 1,750 | 1,765 | 1,702 | 1,719 | 117,800 | 1,719 |
| 2017-11-22 | 1,788 | 1,819 | 1,760 | 1,765 | 181,400 | 1,765 |
| 2017-11-21 | 1,804 | 1,892 | 1,755 | 1,849 | 512,500 | 1,849 |
| 2017-11-20 | 1,653 | 1,848 | 1,649 | 1,844 | 613,300 | 1,844 |
| 2017-11-17 | 1,570 | 1,584 | 1,531 | 1,584 | 79,600 | 1,584 |
| 2017-11-16 | 1,499 | 1,568 | 1,488 | 1,568 | 59,800 | 1,568 |
| 2017-11-15 | 1,474 | 1,491 | 1,444 | 1,489 | 103,300 | 1,489 |
| 2017-11-13 | 1,573 | 1,578 | 1,485 | 1,510 | 288,600 | 1,510 |
| 2017-11-10 | 1,654 | 1,730 | 1,654 | 1,730 | 63,700 | 1,730 |
| 2017-11-09 | 1,705 | 1,719 | 1,646 | 1,653 | 69,900 | 1,653 |
| 2017-11-08 | 1,720 | 1,720 | 1,685 | 1,690 | 20,500 | 1,690 |
| 2017-11-07 | 1,680 | 1,726 | 1,675 | 1,699 | 30,900 | 1,699 |
| 2017-11-06 | 1,750 | 1,750 | 1,662 | 1,671 | 76,300 | 1,671 |
| 2017-11-02 | 1,739 | 1,769 | 1,724 | 1,728 | 25,600 | 1,728 |
| 2017-11-01 | 1,778 | 1,778 | 1,710 | 1,733 | 47,400 | 1,733 |
| 2017-10-31 | 1,789 | 1,789 | 1,755 | 1,778 | 18,900 | 1,778 |
| 2017-10-30 | 1,800 | 1,822 | 1,757 | 1,773 | 51,700 | 1,773 |
| 2017-10-27 | 1,743 | 1,844 | 1,730 | 1,775 | 122,100 | 1,775 |
| 2017-10-26 | 1,701 | 1,727 | 1,680 | 1,703 | 56,700 | 1,703 |
| 2017-10-25 | 1,810 | 1,890 | 1,711 | 1,733 | 283,000 | 1,733 |
| 2017-10-24 | 1,768 | 1,771 | 1,742 | 1,770 | 37,300 | 1,770 |
| 2017-10-23 | 1,758 | 1,823 | 1,722 | 1,764 | 54,300 | 1,764 |
| 2017-10-20 | 1,771 | 1,806 | 1,760 | 1,767 | 36,400 | 1,767 |
| 2017-10-19 | 1,765 | 1,809 | 1,735 | 1,785 | 79,700 | 1,785 |
| 2017-10-18 | 1,888 | 1,888 | 1,757 | 1,765 | 213,300 | 1,765 |
| 2017-10-17 | 1,936 | 1,958 | 1,879 | 1,879 | 107,100 | 1,879 |
| 2017-10-16 | 1,968 | 2,040 | 1,881 | 1,933 | 319,000 | 1,933 |
| 2017-10-13 | 1,946 | 2,033 | 1,890 | 1,896 | 243,100 | 1,896 |
| 2017-10-12 | 1,974 | 2,063 | 1,901 | 1,925 | 282,500 | 1,925 |
| 2017-10-11 | 2,050 | 2,070 | 1,930 | 1,992 | 354,300 | 1,992 |
| 2017-10-10 | 1,819 | 2,192 | 1,802 | 2,079 | 1,291,300 | 2,079 |
| 2017-10-06 | 1,828 | 1,837 | 1,754 | 1,792 | 131,600 | 1,792 |
| 2017-10-05 | 1,940 | 2,037 | 1,818 | 1,828 | 686,700 | 1,828 |
| 2017-10-04 | 1,750 | 1,892 | 1,708 | 1,870 | 351,800 | 1,870 |
| 2017-10-03 | 1,618 | 2,000 | 1,601 | 1,735 | 1,302,000 | 1,735 |
| 2017-10-02 | 1,609 | 1,625 | 1,604 | 1,621 | 18,300 | 1,621 |
| 2017-09-29 | 1,601 | 1,607 | 1,590 | 1,602 | 17,000 | 1,602 |
| 2017-09-28 | 1,554 | 1,620 | 1,550 | 1,601 | 49,400 | 1,601 |
| 2017-09-27 | 1,547 | 1,556 | 1,532 | 1,540 | 18,100 | 1,540 |
| 2017-09-26 | 1,535 | 1,538 | 1,519 | 1,528 | 9,200 | 1,528 |
| 2017-09-25 | 1,509 | 1,542 | 1,509 | 1,515 | 15,000 | 1,515 |
| 2017-09-22 | 1,525 | 1,528 | 1,501 | 1,502 | 20,100 | 1,502 |
| 2017-09-21 | 1,526 | 1,540 | 1,517 | 1,525 | 22,500 | 1,525 |
| 2017-09-20 | 1,530 | 1,535 | 1,515 | 1,526 | 13,700 | 1,526 |
| 2017-09-19 | 1,528 | 1,540 | 1,523 | 1,536 | 20,400 | 1,536 |
| 2017-09-15 | 1,501 | 1,530 | 1,501 | 1,530 | 14,500 | 1,530 |
| 2017-09-14 | 1,495 | 1,539 | 1,472 | 1,501 | 37,200 | 1,501 |
| 2017-09-13 | 1,495 | 1,502 | 1,481 | 1,487 | 10,000 | 1,487 |
| 2017-09-12 | 1,502 | 1,502 | 1,470 | 1,500 | 8,900 | 1,500 |
| 2017-09-11 | 1,440 | 1,487 | 1,440 | 1,476 | 8,400 | 1,476 |
| 2017-09-08 | 1,428 | 1,447 | 1,425 | 1,440 | 11,000 | 1,440 |
| 2017-09-07 | 1,439 | 1,445 | 1,419 | 1,437 | 8,300 | 1,437 |
| 2017-09-06 | 1,402 | 1,444 | 1,385 | 1,439 | 32,400 | 1,439 |
| 2017-09-05 | 1,509 | 1,509 | 1,417 | 1,425 | 43,400 | 1,425 |
| 2017-09-04 | 1,547 | 1,553 | 1,483 | 1,502 | 24,900 | 1,502 |
| 2017-09-01 | 1,506 | 1,547 | 1,505 | 1,547 | 11,000 | 1,547 |
| 2017-08-31 | 1,523 | 1,524 | 1,496 | 1,506 | 27,300 | 1,506 |
| 2017-08-30 | 1,530 | 1,537 | 1,505 | 1,519 | 11,900 | 1,519 |
| 2017-08-29 | 1,542 | 1,548 | 1,500 | 1,543 | 12,100 | 1,543 |
| 2017-08-28 | 1,547 | 1,564 | 1,540 | 1,559 | 17,000 | 1,559 |
| 2017-08-25 | 1,567 | 1,567 | 1,534 | 1,537 | 6,400 | 1,537 |
| 2017-08-24 | 1,509 | 1,556 | 1,509 | 1,549 | 32,200 | 1,549 |
| 2017-08-23 | 1,490 | 1,510 | 1,490 | 1,509 | 11,700 | 1,509 |
| 2017-08-22 | 1,489 | 1,514 | 1,480 | 1,488 | 13,900 | 1,488 |
| 2017-08-21 | 1,515 | 1,515 | 1,477 | 1,496 | 15,100 | 1,496 |
| 2017-08-18 | 1,492 | 1,510 | 1,486 | 1,508 | 25,100 | 1,508 |
| 2017-08-17 | 1,496 | 1,512 | 1,487 | 1,503 | 17,700 | 1,503 |
| 2017-08-16 | 1,444 | 1,498 | 1,444 | 1,496 | 19,200 | 1,496 |
| 2017-08-15 | 1,450 | 1,457 | 1,435 | 1,442 | 12,600 | 1,442 |
| 2017-08-14 | 1,350 | 1,484 | 1,350 | 1,441 | 71,500 | 1,441 |
| 2017-08-10 | 1,364 | 1,364 | 1,332 | 1,353 | 32,400 | 1,353 |
| 2017-08-09 | 1,400 | 1,402 | 1,340 | 1,358 | 39,200 | 1,358 |
| 2017-08-08 | 1,401 | 1,413 | 1,398 | 1,409 | 7,500 | 1,409 |
| 2017-08-07 | 1,429 | 1,429 | 1,393 | 1,400 | 19,100 | 1,400 |
| 2017-08-04 | 1,395 | 1,413 | 1,370 | 1,413 | 6,600 | 1,413 |
| 2017-08-03 | 1,441 | 1,441 | 1,380 | 1,392 | 27,300 | 1,392 |
| 2017-08-02 | 1,394 | 1,425 | 1,385 | 1,424 | 24,400 | 1,424 |
| 2017-08-01 | 1,463 | 1,468 | 1,386 | 1,394 | 57,000 | 1,394 |
| 2017-07-31 | 1,491 | 1,495 | 1,463 | 1,466 | 24,600 | 1,466 |
| 2017-07-28 | 1,513 | 1,513 | 1,468 | 1,498 | 42,200 | 1,498 |
| 2017-07-27 | 1,508 | 1,519 | 1,496 | 1,500 | 29,000 | 1,500 |
| 2017-07-26 | 1,500 | 1,501 | 1,483 | 1,488 | 16,400 | 1,488 |
| 2017-07-25 | 1,493 | 1,525 | 1,490 | 1,493 | 21,400 | 1,493 |
| 2017-07-24 | 1,510 | 1,519 | 1,492 | 1,492 | 13,800 | 1,492 |
| 2017-07-21 | 1,477 | 1,499 | 1,473 | 1,480 | 8,800 | 1,480 |
| 2017-07-20 | 1,472 | 1,489 | 1,471 | 1,477 | 10,600 | 1,477 |
| 2017-07-19 | 1,481 | 1,488 | 1,464 | 1,471 | 13,900 | 1,471 |
| 2017-07-18 | 1,510 | 1,515 | 1,475 | 1,480 | 17,500 | 1,480 |
| 2017-07-14 | 1,513 | 1,524 | 1,509 | 1,510 | 14,400 | 1,510 |
| 2017-07-13 | 1,510 | 1,550 | 1,507 | 1,516 | 32,300 | 1,516 |
| 2017-07-12 | 1,528 | 1,542 | 1,507 | 1,510 | 13,400 | 1,510 |
| 2017-07-11 | 1,513 | 1,528 | 1,510 | 1,528 | 9,600 | 1,528 |
| 2017-07-10 | 1,519 | 1,528 | 1,513 | 1,513 | 6,100 | 1,513 |
| 2017-07-07 | 1,500 | 1,513 | 1,492 | 1,512 | 6,300 | 1,512 |
| 2017-07-06 | 1,515 | 1,515 | 1,487 | 1,499 | 11,600 | 1,499 |
| 2017-07-05 | 1,474 | 1,515 | 1,465 | 1,501 | 21,700 | 1,501 |
| 2017-07-04 | 1,541 | 1,541 | 1,475 | 1,476 | 38,500 | 1,476 |
| 2017-07-03 | 1,501 | 1,525 | 1,499 | 1,525 | 10,800 | 1,525 |
| 2017-06-30 | 1,499 | 1,505 | 1,489 | 1,498 | 21,200 | 1,498 |
| 2017-06-29 | 1,507 | 1,522 | 1,496 | 1,514 | 19,200 | 1,514 |
| 2017-06-28 | 1,539 | 1,541 | 1,503 | 1,503 | 25,600 | 1,503 |
| 2017-06-27 | 1,575 | 1,576 | 1,555 | 1,560 | 9,800 | 1,560 |
| 2017-06-26 | 1,502 | 1,574 | 1,502 | 1,574 | 16,200 | 1,574 |
| 2017-06-23 | 1,569 | 1,570 | 1,502 | 1,522 | 37,200 | 1,522 |
| 2017-06-22 | 1,530 | 1,579 | 1,530 | 1,565 | 27,400 | 1,565 |
| 2017-06-21 | 1,521 | 1,550 | 1,519 | 1,533 | 17,500 | 1,533 |
| 2017-06-20 | 1,553 | 1,553 | 1,515 | 1,545 | 30,500 | 1,545 |
| 2017-06-19 | 1,540 | 1,599 | 1,506 | 1,532 | 91,100 | 1,532 |
| 2017-06-16 | 1,519 | 1,612 | 1,488 | 1,500 | 124,900 | 1,500 |
| 2017-06-15 | 1,469 | 1,498 | 1,450 | 1,497 | 24,700 | 1,497 |
| 2017-06-14 | 1,515 | 1,535 | 1,418 | 1,468 | 85,500 | 1,468 |
| 2017-06-13 | 1,556 | 1,575 | 1,505 | 1,525 | 42,100 | 1,525 |
| 2017-06-12 | 1,588 | 1,630 | 1,550 | 1,585 | 77,100 | 1,585 |
| 2017-06-09 | 1,599 | 1,609 | 1,542 | 1,584 | 73,400 | 1,584 |
| 2017-06-08 | 1,588 | 1,616 | 1,523 | 1,580 | 108,500 | 1,580 |
| 2017-06-07 | 1,453 | 1,560 | 1,453 | 1,548 | 64,100 | 1,548 |
| 2017-06-06 | 1,529 | 1,529 | 1,430 | 1,472 | 99,900 | 1,472 |
| 2017-06-05 | 1,599 | 1,618 | 1,507 | 1,511 | 120,100 | 1,511 |
| 2017-06-02 | 1,580 | 1,759 | 1,500 | 1,529 | 739,700 | 1,529 |
| 2017-06-01 | 1,487 | 1,495 | 1,456 | 1,478 | 27,300 | 1,478 |
| 2017-05-31 | 1,474 | 1,512 | 1,456 | 1,465 | 25,300 | 1,465 |
| 2017-05-30 | 1,428 | 1,511 | 1,406 | 1,493 | 60,600 | 1,493 |
| 2017-05-29 | 1,405 | 1,483 | 1,401 | 1,429 | 39,800 | 1,429 |
| 2017-05-26 | 1,483 | 1,490 | 1,398 | 1,427 | 106,700 | 1,427 |
| 2017-05-25 | 1,369 | 1,605 | 1,353 | 1,513 | 429,000 | 1,513 |
| 2017-05-24 | 1,323 | 1,352 | 1,323 | 1,352 | 11,900 | 1,352 |
| 2017-05-23 | 1,340 | 1,351 | 1,318 | 1,322 | 21,000 | 1,322 |
| 2017-05-22 | 1,324 | 1,325 | 1,310 | 1,323 | 5,500 | 1,323 |
| 2017-05-19 | 1,300 | 1,314 | 1,298 | 1,307 | 5,900 | 1,307 |
| 2017-05-18 | 1,293 | 1,305 | 1,292 | 1,304 | 11,700 | 1,304 |
| 2017-05-17 | 1,326 | 1,403 | 1,315 | 1,318 | 35,200 | 1,318 |
| 2017-05-16 | 1,295 | 1,322 | 1,294 | 1,318 | 19,800 | 1,318 |
| 2017-05-15 | 1,282 | 1,290 | 1,263 | 1,283 | 44,200 | 1,283 |
| 2017-05-12 | 1,361 | 1,385 | 1,356 | 1,380 | 10,100 | 1,380 |
| 2017-05-11 | 1,404 | 1,412 | 1,376 | 1,378 | 22,900 | 1,378 |
| 2017-05-10 | 1,400 | 1,415 | 1,389 | 1,398 | 27,500 | 1,398 |
| 2017-05-09 | 1,360 | 1,424 | 1,354 | 1,383 | 75,000 | 1,383 |
| 2017-05-08 | 1,316 | 1,371 | 1,316 | 1,338 | 45,200 | 1,338 |
| 2017-05-02 | 1,337 | 1,344 | 1,302 | 1,306 | 17,600 | 1,306 |
| 2017-05-01 | 1,311 | 1,323 | 1,304 | 1,307 | 10,700 | 1,307 |
| 2017-04-28 | 1,341 | 1,341 | 1,325 | 1,325 | 5,600 | 1,325 |
| 2017-04-27 | 1,354 | 1,354 | 1,314 | 1,330 | 8,600 | 1,330 |
| 2017-04-26 | 1,320 | 1,347 | 1,311 | 1,341 | 20,200 | 1,341 |
| 2017-04-25 | 1,268 | 1,312 | 1,268 | 1,304 | 8,600 | 1,304 |
| 2017-04-24 | 1,311 | 1,311 | 1,264 | 1,277 | 18,500 | 1,277 |
| 2017-04-21 | 1,321 | 1,325 | 1,307 | 1,309 | 11,800 | 1,309 |
| 2017-04-20 | 1,326 | 1,329 | 1,316 | 1,323 | 5,800 | 1,323 |
| 2017-04-19 | 1,283 | 1,326 | 1,283 | 1,326 | 9,000 | 1,326 |
| 2017-04-18 | 1,325 | 1,325 | 1,304 | 1,308 | 5,300 | 1,308 |
| 2017-04-17 | 1,263 | 1,301 | 1,251 | 1,297 | 6,600 | 1,297 |
| 2017-04-14 | 1,297 | 1,297 | 1,257 | 1,263 | 7,400 | 1,263 |
| 2017-04-13 | 1,266 | 1,278 | 1,248 | 1,278 | 8,700 | 1,278 |
| 2017-04-12 | 1,302 | 1,304 | 1,253 | 1,266 | 26,200 | 1,266 |
| 2017-04-11 | 1,353 | 1,353 | 1,303 | 1,308 | 12,300 | 1,308 |
| 2017-04-10 | 1,366 | 1,366 | 1,339 | 1,345 | 5,200 | 1,345 |
| 2017-04-07 | 1,313 | 1,345 | 1,280 | 1,336 | 24,900 | 1,336 |
| 2017-04-06 | 1,375 | 1,375 | 1,305 | 1,313 | 30,000 | 1,313 |
| 2017-04-05 | 1,355 | 1,380 | 1,340 | 1,375 | 27,600 | 1,375 |
| 2017-04-04 | 1,451 | 1,451 | 1,305 | 1,350 | 95,600 | 1,350 |
| 2017-04-03 | 1,495 | 1,496 | 1,453 | 1,453 | 30,900 | 1,453 |
| 2017-03-31 | 1,522 | 1,530 | 1,506 | 1,506 | 5,500 | 1,506 |
| 2017-03-30 | 1,538 | 1,568 | 1,523 | 1,523 | 19,900 | 1,523 |
| 2017-03-29 | 1,512 | 1,569 | 1,480 | 1,569 | 11,300 | 1,569 |
| 2017-03-28 | 1,491 | 1,503 | 1,487 | 1,498 | 19,200 | 1,498 |
| 2017-03-27 | 1,502 | 1,517 | 1,485 | 1,489 | 17,400 | 1,489 |
| 2017-03-24 | 1,505 | 1,529 | 1,504 | 1,510 | 16,500 | 1,510 |
| 2017-03-23 | 1,556 | 1,560 | 1,513 | 1,513 | 26,700 | 1,513 |
| 2017-03-22 | 1,584 | 1,585 | 1,556 | 1,558 | 24,300 | 1,558 |
| 2017-03-21 | 1,555 | 1,619 | 1,542 | 1,605 | 27,300 | 1,605 |
| 2017-03-17 | 1,555 | 1,583 | 1,548 | 1,555 | 7,500 | 1,555 |
| 2017-03-16 | 1,522 | 1,568 | 1,505 | 1,561 | 14,600 | 1,561 |
| 2017-03-15 | 1,560 | 1,579 | 1,507 | 1,528 | 33,200 | 1,528 |
| 2017-03-14 | 1,590 | 1,594 | 1,541 | 1,585 | 62,300 | 1,585 |
| 2017-03-13 | 1,695 | 1,695 | 1,608 | 1,610 | 63,800 | 1,610 |
| 2017-03-10 | 1,706 | 1,713 | 1,667 | 1,691 | 40,700 | 1,691 |
| 2017-03-09 | 1,726 | 1,770 | 1,651 | 1,705 | 144,100 | 1,705 |
| 2017-03-08 | 1,582 | 1,745 | 1,564 | 1,702 | 192,200 | 1,702 |
| 2017-03-07 | 1,525 | 1,566 | 1,513 | 1,542 | 80,200 | 1,542 |
| 2017-03-06 | 1,464 | 1,478 | 1,450 | 1,478 | 17,200 | 1,478 |
| 2017-03-03 | 1,449 | 1,450 | 1,428 | 1,434 | 11,000 | 1,434 |
| 2017-03-02 | 1,436 | 1,448 | 1,436 | 1,441 | 7,800 | 1,441 |
| 2017-03-01 | 1,431 | 1,444 | 1,417 | 1,431 | 30,000 | 1,431 |
| 2017-02-28 | 1,435 | 1,457 | 1,429 | 1,440 | 18,900 | 1,440 |
| 2017-02-27 | 1,473 | 1,473 | 1,438 | 1,438 | 27,600 | 1,438 |
| 2017-02-24 | 1,480 | 1,485 | 1,470 | 1,474 | 9,000 | 1,474 |
| 2017-02-23 | 1,508 | 1,508 | 1,470 | 1,480 | 20,200 | 1,480 |
| 2017-02-22 | 1,493 | 1,521 | 1,480 | 1,485 | 49,100 | 1,485 |
| 2017-02-21 | 1,450 | 1,490 | 1,441 | 1,485 | 19,800 | 1,485 |
| 2017-02-20 | 1,416 | 1,446 | 1,411 | 1,442 | 9,400 | 1,442 |
| 2017-02-17 | 1,402 | 1,419 | 1,402 | 1,408 | 6,800 | 1,408 |
| 2017-02-16 | 1,432 | 1,441 | 1,403 | 1,404 | 15,700 | 1,404 |
| 2017-02-15 | 1,435 | 1,440 | 1,423 | 1,429 | 19,500 | 1,429 |
| 2017-02-14 | 1,432 | 1,448 | 1,426 | 1,435 | 26,500 | 1,435 |
| 2017-02-13 | 1,465 | 1,465 | 1,390 | 1,424 | 51,300 | 1,424 |
| 2017-02-10 | 1,405 | 1,433 | 1,397 | 1,408 | 19,100 | 1,408 |
| 2017-02-09 | 1,417 | 1,436 | 1,403 | 1,403 | 13,700 | 1,403 |
| 2017-02-08 | 1,425 | 1,439 | 1,403 | 1,421 | 14,600 | 1,421 |
| 2017-02-07 | 1,460 | 1,470 | 1,434 | 1,439 | 18,500 | 1,439 |
| 2017-02-06 | 1,480 | 1,480 | 1,447 | 1,467 | 11,700 | 1,467 |
| 2017-02-03 | 1,500 | 1,500 | 1,442 | 1,450 | 15,100 | 1,450 |
| 2017-02-02 | 1,529 | 1,529 | 1,468 | 1,473 | 20,100 | 1,473 |
| 2017-02-01 | 1,515 | 1,539 | 1,500 | 1,530 | 15,800 | 1,530 |
| 2017-01-31 | 1,471 | 1,536 | 1,471 | 1,515 | 26,400 | 1,515 |
| 2017-01-30 | 1,467 | 1,514 | 1,461 | 1,501 | 17,800 | 1,501 |
| 2017-01-27 | 1,530 | 1,549 | 1,484 | 1,497 | 18,200 | 1,497 |
| 2017-01-26 | 1,560 | 1,569 | 1,523 | 1,530 | 21,700 | 1,530 |
| 2017-01-25 | 1,540 | 1,567 | 1,525 | 1,560 | 45,300 | 1,560 |
| 2017-01-24 | 1,444 | 1,549 | 1,444 | 1,515 | 29,100 | 1,515 |
| 2017-01-23 | 1,475 | 1,490 | 1,459 | 1,463 | 14,000 | 1,463 |
| 2017-01-20 | 1,470 | 1,510 | 1,470 | 1,474 | 16,600 | 1,474 |
| 2017-01-19 | 1,491 | 1,513 | 1,482 | 1,504 | 11,100 | 1,504 |
| 2017-01-18 | 1,495 | 1,500 | 1,445 | 1,491 | 31,200 | 1,491 |
| 2017-01-17 | 1,530 | 1,530 | 1,489 | 1,511 | 28,200 | 1,511 |
| 2017-01-16 | 1,551 | 1,577 | 1,513 | 1,518 | 36,000 | 1,518 |
| 2017-01-13 | 1,472 | 1,596 | 1,470 | 1,543 | 70,200 | 1,543 |
| 2017-01-12 | 1,515 | 1,523 | 1,465 | 1,480 | 30,400 | 1,480 |
| 2017-01-11 | 1,556 | 1,568 | 1,523 | 1,534 | 57,800 | 1,534 |
| 2017-01-10 | 1,460 | 1,549 | 1,460 | 1,549 | 95,600 | 1,549 |
| 2017-01-06 | 1,455 | 1,489 | 1,420 | 1,459 | 58,100 | 1,459 |
| 2017-01-05 | 1,469 | 1,529 | 1,450 | 1,489 | 103,100 | 1,489 |
| 2017-01-04 | 1,376 | 1,452 | 1,371 | 1,441 | 84,500 | 1,441 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2007-03-27]1株→4株
