3816 (株)大和コンピューター 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 | 1,298 | 1,298 | 1,275 | 1,295 | 1,200 | 891.87 |
| 2017-12-28 | 1,300 | 1,302 | 1,290 | 1,298 | 600 | 893.94 |
| 2017-12-27 | 1,299 | 1,300 | 1,285 | 1,300 | 800 | 895.32 |
| 2017-12-26 | 1,266 | 1,282 | 1,266 | 1,278 | 2,700 | 880.17 |
| 2017-12-25 | 1,316 | 1,316 | 1,280 | 1,282 | 4,600 | 882.92 |
| 2017-12-22 | 1,317 | 1,323 | 1,292 | 1,323 | 5,800 | 911.16 |
| 2017-12-21 | 1,356 | 1,358 | 1,300 | 1,324 | 5,400 | 911.85 |
| 2017-12-20 | 1,340 | 1,340 | 1,321 | 1,330 | 900 | 915.98 |
| 2017-12-19 | 1,324 | 1,367 | 1,320 | 1,340 | 4,400 | 922.87 |
| 2017-12-18 | 1,389 | 1,390 | 1,348 | 1,350 | 7,900 | 929.75 |
| 2017-12-15 | 1,387 | 1,387 | 1,351 | 1,383 | 11,000 | 952.48 |
| 2017-12-14 | 1,296 | 1,376 | 1,296 | 1,374 | 14,300 | 946.28 |
| 2017-12-13 | 1,310 | 1,310 | 1,290 | 1,306 | 4,700 | 899.45 |
| 2017-12-12 | 1,288 | 1,296 | 1,285 | 1,295 | 2,000 | 891.87 |
| 2017-12-11 | 1,300 | 1,300 | 1,270 | 1,283 | 2,900 | 883.61 |
| 2017-12-08 | 1,273 | 1,275 | 1,269 | 1,270 | 1,200 | 874.66 |
| 2017-12-07 | 1,275 | 1,279 | 1,270 | 1,273 | 1,300 | 876.72 |
| 2017-12-06 | 1,289 | 1,289 | 1,267 | 1,280 | 1,800 | 881.54 |
| 2017-12-05 | 1,291 | 1,291 | 1,267 | 1,270 | 5,100 | 874.66 |
| 2017-12-04 | 1,298 | 1,300 | 1,287 | 1,293 | 8,000 | 890.50 |
| 2017-12-01 | 1,320 | 1,345 | 1,287 | 1,298 | 16,300 | 893.94 |
| 2017-11-30 | 1,278 | 1,280 | 1,270 | 1,280 | 3,200 | 881.54 |
| 2017-11-29 | 1,277 | 1,287 | 1,277 | 1,287 | 800 | 886.36 |
| 2017-11-28 | 1,286 | 1,288 | 1,275 | 1,275 | 2,700 | 878.10 |
| 2017-11-27 | 1,293 | 1,306 | 1,280 | 1,286 | 5,400 | 885.68 |
| 2017-11-24 | 1,291 | 1,301 | 1,276 | 1,290 | 4,300 | 888.43 |
| 2017-11-22 | 1,280 | 1,309 | 1,280 | 1,304 | 2,700 | 898.07 |
| 2017-11-21 | 1,305 | 1,313 | 1,279 | 1,279 | 9,700 | 880.85 |
| 2017-11-20 | 1,298 | 1,326 | 1,290 | 1,314 | 7,200 | 904.96 |
| 2017-11-17 | 1,309 | 1,329 | 1,277 | 1,287 | 29,800 | 886.36 |
| 2017-11-16 | 1,223 | 1,279 | 1,223 | 1,279 | 3,700 | 880.85 |
| 2017-11-15 | 1,279 | 1,279 | 1,183 | 1,220 | 19,900 | 840.22 |
| 2017-11-13 | 1,274 | 1,289 | 1,266 | 1,274 | 6,900 | 877.41 |
| 2017-11-10 | 1,242 | 1,258 | 1,215 | 1,258 | 11,500 | 866.39 |
| 2017-11-09 | 1,245 | 1,245 | 1,220 | 1,227 | 6,500 | 845.04 |
| 2017-11-08 | 1,215 | 1,247 | 1,215 | 1,245 | 6,500 | 857.44 |
| 2017-11-07 | 1,221 | 1,223 | 1,210 | 1,210 | 3,900 | 833.33 |
| 2017-11-06 | 1,210 | 1,235 | 1,205 | 1,235 | 5,300 | 850.55 |
| 2017-11-02 | 1,177 | 1,215 | 1,177 | 1,198 | 5,900 | 825.07 |
| 2017-11-01 | 1,178 | 1,179 | 1,168 | 1,171 | 1,800 | 806.47 |
| 2017-10-31 | 1,175 | 1,176 | 1,175 | 1,175 | 400 | 809.23 |
| 2017-10-30 | 1,178 | 1,178 | 1,175 | 1,175 | 1,800 | 809.23 |
| 2017-10-27 | 1,172 | 1,180 | 1,157 | 1,161 | 4,200 | 799.59 |
| 2017-10-26 | 1,160 | 1,172 | 1,160 | 1,167 | 3,100 | 803.72 |
| 2017-10-25 | 1,163 | 1,170 | 1,160 | 1,167 | 3,500 | 803.72 |
| 2017-10-24 | 1,155 | 1,162 | 1,155 | 1,157 | 1,400 | 796.83 |
| 2017-10-23 | 1,155 | 1,155 | 1,155 | 1,155 | 100 | 795.46 |
| 2017-10-20 | 1,143 | 1,155 | 1,143 | 1,155 | 400 | 795.46 |
| 2017-10-19 | 1,149 | 1,152 | 1,148 | 1,148 | 1,200 | 790.63 |
| 2017-10-18 | 1,140 | 1,141 | 1,140 | 1,141 | 900 | 785.81 |
| 2017-10-17 | 1,141 | 1,155 | 1,139 | 1,140 | 3,300 | 785.12 |
| 2017-10-16 | 1,141 | 1,151 | 1,141 | 1,144 | 1,500 | 787.88 |
| 2017-10-13 | 1,141 | 1,141 | 1,141 | 1,141 | 300 | 785.81 |
| 2017-10-12 | 1,148 | 1,150 | 1,137 | 1,141 | 2,200 | 785.81 |
| 2017-10-11 | 1,148 | 1,148 | 1,148 | 1,148 | 500 | 790.63 |
| 2017-10-10 | 1,150 | 1,150 | 1,140 | 1,140 | 1,100 | 785.12 |
| 2017-10-06 | 1,137 | 1,147 | 1,136 | 1,145 | 1,400 | 788.57 |
| 2017-10-05 | 1,146 | 1,146 | 1,145 | 1,145 | 200 | 788.57 |
| 2017-10-04 | 1,141 | 1,149 | 1,140 | 1,145 | 1,200 | 788.57 |
| 2017-10-03 | 1,134 | 1,146 | 1,133 | 1,140 | 1,600 | 785.12 |
| 2017-10-02 | 1,134 | 1,138 | 1,125 | 1,138 | 1,700 | 783.75 |
| 2017-09-29 | 1,135 | 1,142 | 1,133 | 1,142 | 1,200 | 786.50 |
| 2017-09-28 | 1,123 | 1,136 | 1,123 | 1,130 | 2,000 | 778.24 |
| 2017-09-27 | 1,120 | 1,123 | 1,120 | 1,123 | 300 | 773.42 |
| 2017-09-26 | 1,117 | 1,129 | 1,117 | 1,129 | 600 | 777.55 |
| 2017-09-25 | 1,120 | 1,138 | 1,117 | 1,138 | 2,400 | 783.75 |
| 2017-09-22 | 1,120 | 1,128 | 1,111 | 1,114 | 7,600 | 767.22 |
| 2017-09-21 | 1,126 | 1,131 | 1,116 | 1,120 | 4,700 | 771.35 |
| 2017-09-20 | 1,145 | 1,145 | 1,127 | 1,127 | 3,600 | 776.17 |
| 2017-09-19 | 1,147 | 1,151 | 1,132 | 1,132 | 4,200 | 779.61 |
| 2017-09-15 | 1,142 | 1,142 | 1,142 | 1,142 | 900 | 786.50 |
| 2017-09-14 | 1,146 | 1,146 | 1,142 | 1,142 | 300 | 786.50 |
| 2017-09-13 | 1,144 | 1,144 | 1,142 | 1,144 | 3,000 | 787.88 |
| 2017-09-12 | 1,137 | 1,153 | 1,137 | 1,147 | 3,000 | 789.95 |
| 2017-09-11 | 1,130 | 1,135 | 1,130 | 1,135 | 1,800 | 781.68 |
| 2017-09-08 | 1,145 | 1,157 | 1,122 | 1,122 | 2,700 | 772.73 |
| 2017-09-07 | 1,150 | 1,167 | 1,134 | 1,151 | 2,500 | 792.70 |
| 2017-09-06 | 1,141 | 1,150 | 1,121 | 1,150 | 2,600 | 792.01 |
| 2017-09-05 | 1,187 | 1,187 | 1,138 | 1,155 | 12,200 | 795.46 |
| 2017-09-04 | 1,194 | 1,208 | 1,177 | 1,186 | 4,900 | 816.80 |
| 2017-09-01 | 1,250 | 1,250 | 1,186 | 1,191 | 18,100 | 820.25 |
| 2017-08-31 | 1,238 | 1,278 | 1,235 | 1,257 | 13,500 | 865.70 |
| 2017-08-30 | 1,228 | 1,236 | 1,215 | 1,230 | 5,900 | 847.11 |
| 2017-08-29 | 1,216 | 1,228 | 1,216 | 1,228 | 3,800 | 845.73 |
| 2017-08-28 | 1,216 | 1,241 | 1,216 | 1,229 | 9,900 | 846.42 |
| 2017-08-25 | 1,200 | 1,214 | 1,190 | 1,214 | 7,300 | 836.09 |
| 2017-08-24 | 1,169 | 1,193 | 1,169 | 1,193 | 5,500 | 821.63 |
| 2017-08-23 | 1,169 | 1,172 | 1,162 | 1,162 | 6,200 | 800.28 |
| 2017-08-22 | 1,176 | 1,176 | 1,162 | 1,164 | 7,300 | 801.65 |
| 2017-08-21 | 1,188 | 1,189 | 1,180 | 1,180 | 4,700 | 812.67 |
| 2017-08-18 | 1,180 | 1,193 | 1,175 | 1,182 | 2,700 | 814.05 |
| 2017-08-17 | 1,189 | 1,193 | 1,189 | 1,190 | 1,300 | 819.56 |
| 2017-08-16 | 1,180 | 1,190 | 1,180 | 1,185 | 1,600 | 816.12 |
| 2017-08-15 | 1,167 | 1,185 | 1,167 | 1,178 | 1,300 | 811.30 |
| 2017-08-14 | 1,165 | 1,180 | 1,165 | 1,175 | 4,500 | 809.23 |
| 2017-08-10 | 1,185 | 1,188 | 1,180 | 1,180 | 1,200 | 812.67 |
| 2017-08-09 | 1,196 | 1,196 | 1,176 | 1,189 | 2,300 | 818.87 |
| 2017-08-08 | 1,188 | 1,219 | 1,188 | 1,196 | 13,300 | 823.69 |
| 2017-08-07 | 1,179 | 1,188 | 1,179 | 1,188 | 1,900 | 818.18 |
| 2017-08-04 | 1,161 | 1,179 | 1,161 | 1,179 | 2,100 | 811.98 |
| 2017-08-03 | 1,176 | 1,177 | 1,163 | 1,163 | 1,500 | 800.96 |
| 2017-08-02 | 1,182 | 1,182 | 1,153 | 1,169 | 1,800 | 805.10 |
| 2017-08-01 | 1,193 | 1,193 | 1,152 | 1,177 | 14,600 | 810.61 |
| 2017-07-31 | 1,210 | 1,234 | 1,183 | 1,184 | 5,300 | 815.43 |
| 2017-07-28 | 1,220 | 1,220 | 1,195 | 1,200 | 12,100 | 826.45 |
| 2017-07-27 | 1,225 | 1,280 | 1,225 | 1,240 | 11,200 | 854 |
| 2017-07-26 | 1,396 | 1,420 | 1,392 | 1,401 | 8,200 | 877.16 |
| 2017-07-25 | 1,392 | 1,409 | 1,392 | 1,400 | 7,100 | 876.53 |
| 2017-07-24 | 1,410 | 1,410 | 1,390 | 1,400 | 6,300 | 876.53 |
| 2017-07-21 | 1,403 | 1,415 | 1,395 | 1,412 | 5,400 | 884.05 |
| 2017-07-20 | 1,400 | 1,418 | 1,387 | 1,415 | 5,400 | 885.93 |
| 2017-07-19 | 1,427 | 1,428 | 1,381 | 1,397 | 7,200 | 874.66 |
| 2017-07-18 | 1,435 | 1,440 | 1,429 | 1,430 | 10,500 | 895.32 |
| 2017-07-14 | 1,446 | 1,446 | 1,398 | 1,429 | 19,200 | 894.69 |
| 2017-07-13 | 1,391 | 1,428 | 1,386 | 1,386 | 8,100 | 867.77 |
| 2017-07-12 | 1,385 | 1,440 | 1,380 | 1,391 | 23,900 | 870.90 |
| 2017-07-11 | 1,320 | 1,377 | 1,320 | 1,375 | 15,400 | 860.88 |
| 2017-07-10 | 1,330 | 1,330 | 1,320 | 1,322 | 5,400 | 827.70 |
| 2017-07-07 | 1,323 | 1,350 | 1,300 | 1,335 | 3,100 | 835.84 |
| 2017-07-06 | 1,322 | 1,323 | 1,322 | 1,323 | 600 | 828.33 |
| 2017-07-05 | 1,336 | 1,349 | 1,322 | 1,322 | 3,700 | 827.70 |
| 2017-07-04 | 1,362 | 1,365 | 1,334 | 1,337 | 8,300 | 837.09 |
| 2017-07-03 | 1,348 | 1,361 | 1,345 | 1,350 | 5,400 | 845.23 |
| 2017-06-30 | 1,317 | 1,327 | 1,297 | 1,327 | 13,200 | 830.83 |
| 2017-06-29 | 1,320 | 1,330 | 1,295 | 1,320 | 8,600 | 826.45 |
| 2017-06-28 | 1,275 | 1,310 | 1,275 | 1,308 | 6,900 | 818.93 |
| 2017-06-27 | 1,266 | 1,274 | 1,260 | 1,274 | 1,900 | 797.65 |
| 2017-06-26 | 1,275 | 1,275 | 1,250 | 1,265 | 4,900 | 792.01 |
| 2017-06-23 | 1,291 | 1,291 | 1,262 | 1,263 | 5,900 | 790.76 |
| 2017-06-22 | 1,285 | 1,289 | 1,276 | 1,276 | 1,400 | 798.90 |
| 2017-06-21 | 1,280 | 1,283 | 1,280 | 1,282 | 7,000 | 802.66 |
| 2017-06-20 | 1,273 | 1,293 | 1,260 | 1,285 | 4,100 | 804.53 |
| 2017-06-19 | 1,262 | 1,268 | 1,254 | 1,268 | 900 | 793.89 |
| 2017-06-16 | 1,242 | 1,262 | 1,242 | 1,262 | 1,100 | 790.13 |
| 2017-06-15 | 1,250 | 1,255 | 1,241 | 1,241 | 1,200 | 776.99 |
| 2017-06-14 | 1,274 | 1,274 | 1,255 | 1,255 | 6,300 | 785.75 |
| 2017-06-13 | 1,262 | 1,265 | 1,260 | 1,265 | 1,700 | 792.01 |
| 2017-06-12 | 1,266 | 1,277 | 1,260 | 1,262 | 2,100 | 790.13 |
| 2017-06-09 | 1,260 | 1,265 | 1,259 | 1,265 | 1,500 | 792.01 |
| 2017-06-08 | 1,271 | 1,271 | 1,254 | 1,255 | 3,500 | 785.75 |
| 2017-06-07 | 1,273 | 1,273 | 1,257 | 1,262 | 2,900 | 790.13 |
| 2017-06-06 | 1,264 | 1,273 | 1,255 | 1,273 | 2,800 | 797.02 |
| 2017-06-05 | 1,266 | 1,271 | 1,261 | 1,263 | 2,100 | 790.76 |
| 2017-06-02 | 1,275 | 1,275 | 1,258 | 1,258 | 6,400 | 787.63 |
| 2017-06-01 | 1,258 | 1,272 | 1,258 | 1,267 | 2,000 | 793.26 |
| 2017-05-31 | 1,252 | 1,268 | 1,251 | 1,261 | 2,200 | 789.51 |
| 2017-05-30 | 1,280 | 1,280 | 1,244 | 1,260 | 16,800 | 788.88 |
| 2017-05-29 | 1,279 | 1,308 | 1,258 | 1,304 | 10,200 | 816.43 |
| 2017-05-26 | 1,251 | 1,270 | 1,243 | 1,251 | 5,100 | 783.25 |
| 2017-05-25 | 1,250 | 1,252 | 1,238 | 1,243 | 1,600 | 778.24 |
| 2017-05-24 | 1,252 | 1,258 | 1,240 | 1,247 | 2,900 | 780.74 |
| 2017-05-23 | 1,285 | 1,285 | 1,245 | 1,252 | 12,200 | 783.87 |
| 2017-05-22 | 1,231 | 1,378 | 1,231 | 1,284 | 57,200 | 803.91 |
| 2017-05-19 | 1,230 | 1,233 | 1,220 | 1,233 | 500 | 771.98 |
| 2017-05-18 | 1,226 | 1,235 | 1,217 | 1,221 | 2,000 | 764.46 |
| 2017-05-17 | 1,235 | 1,236 | 1,220 | 1,234 | 1,800 | 772.60 |
| 2017-05-16 | 1,240 | 1,249 | 1,235 | 1,235 | 2,600 | 773.23 |
| 2017-05-15 | 1,249 | 1,253 | 1,240 | 1,240 | 500 | 776.36 |
| 2017-05-12 | 1,246 | 1,246 | 1,245 | 1,245 | 600 | 779.49 |
| 2017-05-11 | 1,256 | 1,256 | 1,234 | 1,248 | 4,700 | 781.37 |
| 2017-05-10 | 1,225 | 1,248 | 1,225 | 1,245 | 5,600 | 779.49 |
| 2017-05-09 | 1,225 | 1,225 | 1,218 | 1,218 | 1,900 | 762.59 |
| 2017-05-08 | 1,224 | 1,226 | 1,217 | 1,220 | 2,400 | 763.84 |
| 2017-05-02 | 1,213 | 1,215 | 1,212 | 1,212 | 1,400 | 758.83 |
| 2017-05-01 | 1,217 | 1,220 | 1,215 | 1,218 | 1,500 | 762.59 |
| 2017-04-28 | 1,221 | 1,221 | 1,218 | 1,218 | 1,200 | 762.59 |
| 2017-04-27 | 1,212 | 1,228 | 1,199 | 1,223 | 3,200 | 765.72 |
| 2017-04-26 | 1,203 | 1,216 | 1,202 | 1,212 | 1,000 | 758.83 |
| 2017-04-25 | 1,201 | 1,204 | 1,200 | 1,204 | 1,400 | 753.82 |
| 2017-04-24 | 1,203 | 1,214 | 1,196 | 1,200 | 900 | 751.32 |
| 2017-04-21 | 1,202 | 1,205 | 1,200 | 1,203 | 2,000 | 753.19 |
| 2017-04-20 | 1,190 | 1,218 | 1,190 | 1,218 | 2,700 | 762.59 |
| 2017-04-19 | 1,180 | 1,197 | 1,180 | 1,195 | 2,300 | 748.18 |
| 2017-04-18 | 1,180 | 1,199 | 1,180 | 1,199 | 1,600 | 750.69 |
| 2017-04-17 | 1,160 | 1,180 | 1,160 | 1,180 | 1,000 | 738.79 |
| 2017-04-14 | 1,148 | 1,184 | 1,148 | 1,175 | 2,700 | 735.66 |
| 2017-04-13 | 1,165 | 1,175 | 1,155 | 1,157 | 4,000 | 724.39 |
| 2017-04-12 | 1,203 | 1,205 | 1,163 | 1,173 | 4,800 | 734.41 |
| 2017-04-11 | 1,220 | 1,220 | 1,208 | 1,208 | 1,200 | 756.32 |
| 2017-04-10 | 1,203 | 1,229 | 1,203 | 1,212 | 2,200 | 758.83 |
| 2017-04-07 | 1,196 | 1,217 | 1,186 | 1,217 | 3,200 | 761.96 |
| 2017-04-06 | 1,225 | 1,225 | 1,192 | 1,196 | 6,700 | 748.81 |
| 2017-04-05 | 1,212 | 1,383 | 1,201 | 1,203 | 78,400 | 753.19 |
| 2017-04-04 | 1,248 | 1,248 | 1,200 | 1,212 | 9,200 | 758.83 |
| 2017-04-03 | 1,223 | 1,244 | 1,223 | 1,244 | 1,200 | 778.86 |
| 2017-03-31 | 1,238 | 1,245 | 1,229 | 1,230 | 6,600 | 770.10 |
| 2017-03-30 | 1,258 | 1,274 | 1,240 | 1,241 | 7,600 | 776.99 |
| 2017-03-29 | 1,219 | 1,305 | 1,219 | 1,279 | 17,100 | 800.78 |
| 2017-03-28 | 1,219 | 1,219 | 1,193 | 1,209 | 2,400 | 756.95 |
| 2017-03-27 | 1,201 | 1,202 | 1,201 | 1,202 | 500 | 752.57 |
| 2017-03-24 | 1,186 | 1,229 | 1,186 | 1,201 | 2,800 | 751.94 |
| 2017-03-23 | 1,200 | 1,200 | 1,182 | 1,200 | 3,500 | 751.32 |
| 2017-03-22 | 1,219 | 1,219 | 1,190 | 1,201 | 6,000 | 751.94 |
| 2017-03-21 | 1,215 | 1,220 | 1,215 | 1,220 | 800 | 763.84 |
| 2017-03-17 | 1,223 | 1,223 | 1,210 | 1,214 | 1,700 | 760.08 |
| 2017-03-16 | 1,199 | 1,212 | 1,199 | 1,212 | 1,100 | 758.83 |
| 2017-03-15 | 1,210 | 1,210 | 1,201 | 1,201 | 1,900 | 751.94 |
| 2017-03-14 | 1,215 | 1,215 | 1,210 | 1,210 | 1,800 | 757.58 |
| 2017-03-13 | 1,220 | 1,222 | 1,210 | 1,218 | 4,100 | 762.59 |
| 2017-03-10 | 1,229 | 1,229 | 1,218 | 1,219 | 1,800 | 763.21 |
| 2017-03-09 | 1,225 | 1,229 | 1,217 | 1,228 | 3,200 | 768.85 |
| 2017-03-08 | 1,224 | 1,228 | 1,215 | 1,215 | 4,000 | 760.71 |
| 2017-03-07 | 1,239 | 1,239 | 1,223 | 1,233 | 4,800 | 771.98 |
| 2017-03-06 | 1,240 | 1,245 | 1,225 | 1,232 | 3,700 | 771.35 |
| 2017-03-03 | 1,259 | 1,259 | 1,228 | 1,247 | 5,400 | 780.74 |
| 2017-03-02 | 1,264 | 1,264 | 1,238 | 1,244 | 4,400 | 778.86 |
| 2017-03-01 | 1,280 | 1,280 | 1,245 | 1,254 | 9,500 | 785.12 |
| 2017-02-28 | 1,290 | 1,317 | 1,270 | 1,297 | 12,900 | 812.05 |
| 2017-02-27 | 1,292 | 1,315 | 1,250 | 1,280 | 13,400 | 801.40 |
| 2017-02-24 | 1,286 | 1,317 | 1,278 | 1,299 | 20,400 | 813.30 |
| 2017-02-23 | 1,344 | 1,418 | 1,317 | 1,319 | 103,400 | 825.82 |
| 2017-02-22 | 1,306 | 1,306 | 1,238 | 1,255 | 15,300 | 785.75 |
| 2017-02-21 | 1,205 | 1,389 | 1,205 | 1,345 | 69,200 | 842.10 |
| 2017-02-20 | 1,184 | 1,209 | 1,183 | 1,207 | 2,700 | 755.70 |
| 2017-02-17 | 1,176 | 1,181 | 1,176 | 1,181 | 700 | 739.42 |
| 2017-02-16 | 1,200 | 1,200 | 1,195 | 1,195 | 800 | 748.18 |
| 2017-02-15 | 1,200 | 1,200 | 1,195 | 1,195 | 500 | 748.18 |
| 2017-02-14 | 1,200 | 1,200 | 1,199 | 1,199 | 300 | 750.69 |
| 2017-02-13 | 1,199 | 1,199 | 1,194 | 1,194 | 2,200 | 747.56 |
| 2017-02-10 | 1,185 | 1,186 | 1,185 | 1,186 | 700 | 742.55 |
| 2017-02-09 | 1,195 | 1,199 | 1,185 | 1,185 | 600 | 741.92 |
| 2017-02-08 | 1,200 | 1,200 | 1,181 | 1,195 | 1,700 | 748.18 |
| 2017-02-07 | 1,195 | 1,210 | 1,195 | 1,200 | 5,400 | 751.32 |
| 2017-02-06 | 1,198 | 1,201 | 1,198 | 1,201 | 500 | 751.94 |
| 2017-02-03 | 1,186 | 1,197 | 1,186 | 1,197 | 2,300 | 749.44 |
| 2017-02-02 | 1,190 | 1,191 | 1,181 | 1,186 | 500 | 742.55 |
| 2017-02-01 | 1,198 | 1,198 | 1,196 | 1,196 | 800 | 748.81 |
| 2017-01-31 | 1,173 | 1,173 | 1,172 | 1,172 | 900 | 733.78 |
| 2017-01-30 | 1,200 | 1,200 | 1,175 | 1,176 | 4,600 | 736.29 |
| 2017-01-27 | 1,189 | 1,189 | 1,171 | 1,171 | 600 | 733.16 |
| 2017-01-26 | 1,160 | 1,180 | 1,160 | 1,180 | 1,300 | 738.79 |
| 2017-01-25 | 1,189 | 1,189 | 1,161 | 1,161 | 200 | 726.90 |
| 2017-01-24 | 1,160 | 1,171 | 1,152 | 1,171 | 1,200 | 733.16 |
| 2017-01-23 | 1,191 | 1,193 | 1,170 | 1,170 | 900 | 732.53 |
| 2017-01-20 | 1,192 | 1,192 | 1,175 | 1,182 | 3,700 | 740.05 |
| 2017-01-19 | 1,170 | 1,170 | 1,170 | 1,170 | 300 | 732.53 |
| 2017-01-18 | 1,170 | 1,170 | 1,151 | 1,151 | 2,100 | 720.64 |
| 2017-01-17 | 1,171 | 1,191 | 1,170 | 1,171 | 1,200 | 733.16 |
| 2017-01-16 | 1,190 | 1,207 | 1,176 | 1,177 | 4,600 | 736.92 |
| 2017-01-13 | 1,172 | 1,178 | 1,172 | 1,176 | 1,300 | 736.29 |
| 2017-01-12 | 1,215 | 1,215 | 1,170 | 1,186 | 2,100 | 742.55 |
| 2017-01-11 | 1,179 | 1,220 | 1,175 | 1,201 | 4,200 | 751.94 |
| 2017-01-10 | 1,171 | 1,183 | 1,171 | 1,176 | 3,400 | 736.29 |
| 2017-01-06 | 1,177 | 1,179 | 1,170 | 1,171 | 2,400 | 733.16 |
| 2017-01-05 | 1,175 | 1,178 | 1,161 | 1,178 | 1,200 | 737.54 |
| 2017-01-04 | 1,180 | 1,180 | 1,154 | 1,175 | 2,600 | 735.66 |
分割・併合履歴 ： [2020-07-30]1株→1.2株 [2019-07-30]1株→1.1株 [2018-07-27]1株→1.1株 [2017-07-27]1株→1.1株 [2016-07-27]1株→1.2株 [2015-01-28]1株→1.5株 [2013-04-25]1株→1.5株
