7636 (株)ハンズマン 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 | 1,690 | 1,675 | 1,679 | 1,700 | 1,679 |
| 2017-12-28 | 1,670 | 1,687 | 1,669 | 1,679 | 16,700 | 1,679 |
| 2017-12-27 | 1,677 | 1,680 | 1,666 | 1,677 | 8,400 | 1,677 |
| 2017-12-26 | 1,682 | 1,682 | 1,654 | 1,660 | 5,900 | 1,660 |
| 2017-12-25 | 1,680 | 1,680 | 1,650 | 1,655 | 11,100 | 1,655 |
| 2017-12-22 | 1,680 | 1,684 | 1,618 | 1,650 | 16,200 | 1,650 |
| 2017-12-21 | 1,660 | 1,674 | 1,658 | 1,672 | 14,800 | 1,672 |
| 2017-12-20 | 1,659 | 1,671 | 1,655 | 1,661 | 9,300 | 1,661 |
| 2017-12-19 | 1,659 | 1,659 | 1,638 | 1,654 | 10,000 | 1,654 |
| 2017-12-18 | 1,646 | 1,656 | 1,644 | 1,656 | 8,200 | 1,656 |
| 2017-12-15 | 1,654 | 1,654 | 1,631 | 1,640 | 7,300 | 1,640 |
| 2017-12-14 | 1,675 | 1,675 | 1,654 | 1,654 | 5,100 | 1,654 |
| 2017-12-13 | 1,656 | 1,669 | 1,652 | 1,666 | 5,200 | 1,666 |
| 2017-12-12 | 1,656 | 1,665 | 1,652 | 1,661 | 5,400 | 1,661 |
| 2017-12-11 | 1,627 | 1,670 | 1,627 | 1,656 | 18,700 | 1,656 |
| 2017-12-08 | 1,601 | 1,627 | 1,601 | 1,627 | 4,600 | 1,627 |
| 2017-12-07 | 1,627 | 1,628 | 1,617 | 1,628 | 1,400 | 1,628 |
| 2017-12-06 | 1,621 | 1,629 | 1,600 | 1,610 | 2,900 | 1,610 |
| 2017-12-05 | 1,645 | 1,645 | 1,616 | 1,634 | 2,600 | 1,634 |
| 2017-12-04 | 1,645 | 1,645 | 1,590 | 1,640 | 9,100 | 1,640 |
| 2017-12-01 | 1,630 | 1,658 | 1,629 | 1,644 | 11,000 | 1,644 |
| 2017-11-30 | 1,601 | 1,635 | 1,601 | 1,630 | 9,000 | 1,630 |
| 2017-11-29 | 1,613 | 1,624 | 1,612 | 1,612 | 4,300 | 1,612 |
| 2017-11-28 | 1,623 | 1,629 | 1,598 | 1,621 | 14,900 | 1,621 |
| 2017-11-27 | 1,608 | 1,620 | 1,600 | 1,608 | 8,800 | 1,608 |
| 2017-11-24 | 1,575 | 1,594 | 1,564 | 1,592 | 10,900 | 1,592 |
| 2017-11-22 | 1,563 | 1,567 | 1,541 | 1,563 | 8,500 | 1,563 |
| 2017-11-21 | 1,522 | 1,552 | 1,522 | 1,544 | 5,800 | 1,544 |
| 2017-11-20 | 1,510 | 1,535 | 1,510 | 1,527 | 6,700 | 1,527 |
| 2017-11-17 | 1,490 | 1,530 | 1,490 | 1,519 | 9,100 | 1,519 |
| 2017-11-16 | 1,488 | 1,499 | 1,481 | 1,493 | 9,700 | 1,493 |
| 2017-11-15 | 1,496 | 1,499 | 1,485 | 1,488 | 12,000 | 1,488 |
| 2017-11-13 | 1,548 | 1,548 | 1,516 | 1,520 | 5,900 | 1,520 |
| 2017-11-10 | 1,514 | 1,547 | 1,514 | 1,535 | 11,700 | 1,535 |
| 2017-11-09 | 1,525 | 1,541 | 1,505 | 1,514 | 17,100 | 1,514 |
| 2017-11-08 | 1,583 | 1,600 | 1,520 | 1,544 | 16,800 | 1,544 |
| 2017-11-07 | 1,555 | 1,600 | 1,555 | 1,594 | 15,700 | 1,594 |
| 2017-11-06 | 1,636 | 1,647 | 1,622 | 1,631 | 7,600 | 1,631 |
| 2017-11-02 | 1,619 | 1,621 | 1,590 | 1,590 | 5,800 | 1,590 |
| 2017-11-01 | 1,637 | 1,648 | 1,615 | 1,620 | 7,900 | 1,620 |
| 2017-10-31 | 1,641 | 1,642 | 1,629 | 1,639 | 2,300 | 1,639 |
| 2017-10-30 | 1,640 | 1,642 | 1,639 | 1,641 | 4,200 | 1,641 |
| 2017-10-27 | 1,638 | 1,642 | 1,627 | 1,642 | 4,600 | 1,642 |
| 2017-10-26 | 1,632 | 1,639 | 1,621 | 1,621 | 6,200 | 1,621 |
| 2017-10-25 | 1,640 | 1,640 | 1,631 | 1,631 | 3,300 | 1,631 |
| 2017-10-24 | 1,630 | 1,630 | 1,626 | 1,630 | 4,400 | 1,630 |
| 2017-10-23 | 1,619 | 1,624 | 1,600 | 1,622 | 8,800 | 1,622 |
| 2017-10-20 | 1,620 | 1,621 | 1,619 | 1,621 | 10,500 | 1,621 |
| 2017-10-19 | 1,622 | 1,622 | 1,612 | 1,619 | 4,700 | 1,619 |
| 2017-10-18 | 1,608 | 1,621 | 1,597 | 1,607 | 15,700 | 1,607 |
| 2017-10-17 | 1,606 | 1,608 | 1,601 | 1,606 | 17,100 | 1,606 |
| 2017-10-16 | 1,580 | 1,615 | 1,580 | 1,606 | 6,500 | 1,606 |
| 2017-10-13 | 1,629 | 1,629 | 1,581 | 1,616 | 11,900 | 1,616 |
| 2017-10-12 | 1,631 | 1,640 | 1,620 | 1,638 | 6,000 | 1,638 |
| 2017-10-11 | 1,648 | 1,648 | 1,548 | 1,631 | 15,500 | 1,631 |
| 2017-10-10 | 1,545 | 1,655 | 1,545 | 1,648 | 30,300 | 1,648 |
| 2017-10-06 | 1,560 | 1,569 | 1,531 | 1,545 | 5,000 | 1,545 |
| 2017-10-05 | 1,569 | 1,569 | 1,550 | 1,560 | 7,500 | 1,560 |
| 2017-10-04 | 1,555 | 1,565 | 1,552 | 1,561 | 6,400 | 1,561 |
| 2017-10-03 | 1,529 | 1,565 | 1,528 | 1,557 | 6,600 | 1,557 |
| 2017-10-02 | 1,522 | 1,528 | 1,516 | 1,528 | 3,100 | 1,528 |
| 2017-09-29 | 1,515 | 1,523 | 1,500 | 1,522 | 4,500 | 1,522 |
| 2017-09-28 | 1,520 | 1,527 | 1,503 | 1,514 | 9,100 | 1,514 |
| 2017-09-27 | 1,500 | 1,518 | 1,500 | 1,518 | 5,500 | 1,518 |
| 2017-09-26 | 1,503 | 1,507 | 1,499 | 1,501 | 6,000 | 1,501 |
| 2017-09-25 | 1,510 | 1,510 | 1,494 | 1,502 | 9,500 | 1,502 |
| 2017-09-22 | 1,522 | 1,534 | 1,509 | 1,513 | 9,100 | 1,513 |
| 2017-09-21 | 1,538 | 1,540 | 1,530 | 1,532 | 5,800 | 1,532 |
| 2017-09-20 | 1,537 | 1,549 | 1,537 | 1,539 | 5,700 | 1,539 |
| 2017-09-19 | 1,553 | 1,553 | 1,522 | 1,540 | 20,800 | 1,540 |
| 2017-09-15 | 1,551 | 1,582 | 1,542 | 1,548 | 23,200 | 1,548 |
| 2017-09-14 | 1,554 | 1,554 | 1,545 | 1,551 | 42,100 | 1,551 |
| 2017-09-13 | 1,541 | 1,551 | 1,531 | 1,548 | 9,800 | 1,548 |
| 2017-09-12 | 1,561 | 1,561 | 1,546 | 1,546 | 5,300 | 1,546 |
| 2017-09-11 | 1,552 | 1,555 | 1,537 | 1,550 | 7,000 | 1,550 |
| 2017-09-08 | 1,575 | 1,576 | 1,549 | 1,551 | 4,200 | 1,551 |
| 2017-09-07 | 1,550 | 1,559 | 1,528 | 1,559 | 4,600 | 1,559 |
| 2017-09-06 | 1,529 | 1,559 | 1,521 | 1,559 | 3,000 | 1,559 |
| 2017-09-05 | 1,550 | 1,551 | 1,520 | 1,541 | 11,400 | 1,541 |
| 2017-09-04 | 1,568 | 1,568 | 1,480 | 1,550 | 16,300 | 1,550 |
| 2017-09-01 | 1,585 | 1,585 | 1,567 | 1,567 | 6,500 | 1,567 |
| 2017-08-31 | 1,584 | 1,584 | 1,575 | 1,578 | 3,400 | 1,578 |
| 2017-08-30 | 1,581 | 1,589 | 1,580 | 1,587 | 5,400 | 1,587 |
| 2017-08-29 | 1,580 | 1,587 | 1,578 | 1,579 | 4,600 | 1,579 |
| 2017-08-28 | 1,592 | 1,592 | 1,585 | 1,588 | 3,900 | 1,588 |
| 2017-08-25 | 1,598 | 1,600 | 1,590 | 1,592 | 5,300 | 1,592 |
| 2017-08-24 | 1,583 | 1,595 | 1,583 | 1,590 | 4,100 | 1,590 |
| 2017-08-23 | 1,592 | 1,593 | 1,581 | 1,582 | 3,400 | 1,582 |
| 2017-08-22 | 1,580 | 1,596 | 1,580 | 1,592 | 2,900 | 1,592 |
| 2017-08-21 | 1,578 | 1,598 | 1,574 | 1,590 | 5,300 | 1,590 |
| 2017-08-18 | 1,581 | 1,594 | 1,578 | 1,590 | 5,100 | 1,590 |
| 2017-08-17 | 1,582 | 1,597 | 1,582 | 1,590 | 6,800 | 1,590 |
| 2017-08-16 | 1,602 | 1,602 | 1,585 | 1,588 | 10,700 | 1,588 |
| 2017-08-15 | 1,600 | 1,614 | 1,599 | 1,610 | 5,100 | 1,610 |
| 2017-08-14 | 1,582 | 1,600 | 1,570 | 1,600 | 7,700 | 1,600 |
| 2017-08-10 | 1,599 | 1,656 | 1,599 | 1,622 | 18,500 | 1,622 |
| 2017-08-09 | 1,600 | 1,600 | 1,587 | 1,599 | 8,900 | 1,599 |
| 2017-08-08 | 1,613 | 1,623 | 1,596 | 1,606 | 10,200 | 1,606 |
| 2017-08-07 | 1,589 | 1,656 | 1,586 | 1,605 | 9,200 | 1,605 |
| 2017-08-04 | 1,585 | 1,585 | 1,572 | 1,580 | 2,400 | 1,580 |
| 2017-08-03 | 1,590 | 1,593 | 1,583 | 1,592 | 1,500 | 1,592 |
| 2017-08-02 | 1,585 | 1,595 | 1,585 | 1,595 | 1,500 | 1,595 |
| 2017-08-01 | 1,568 | 1,580 | 1,568 | 1,580 | 6,900 | 1,580 |
| 2017-07-31 | 1,585 | 1,586 | 1,569 | 1,569 | 10,100 | 1,569 |
| 2017-07-28 | 1,595 | 1,597 | 1,585 | 1,585 | 8,000 | 1,585 |
| 2017-07-27 | 1,600 | 1,604 | 1,593 | 1,595 | 6,800 | 1,595 |
| 2017-07-26 | 1,609 | 1,609 | 1,591 | 1,592 | 10,700 | 1,592 |
| 2017-07-25 | 1,611 | 1,612 | 1,601 | 1,603 | 10,200 | 1,603 |
| 2017-07-24 | 1,619 | 1,637 | 1,606 | 1,617 | 12,500 | 1,617 |
| 2017-07-21 | 1,607 | 1,619 | 1,605 | 1,618 | 8,300 | 1,618 |
| 2017-07-20 | 1,604 | 1,609 | 1,600 | 1,601 | 13,400 | 1,601 |
| 2017-07-19 | 1,600 | 1,610 | 1,590 | 1,593 | 22,600 | 1,593 |
| 2017-07-18 | 1,610 | 1,610 | 1,585 | 1,585 | 13,100 | 1,585 |
| 2017-07-14 | 1,600 | 1,610 | 1,599 | 1,600 | 7,300 | 1,600 |
| 2017-07-13 | 1,630 | 1,630 | 1,616 | 1,622 | 2,200 | 1,622 |
| 2017-07-12 | 1,625 | 1,625 | 1,595 | 1,611 | 14,300 | 1,611 |
| 2017-07-11 | 1,644 | 1,644 | 1,628 | 1,629 | 3,700 | 1,629 |
| 2017-07-10 | 1,649 | 1,659 | 1,636 | 1,636 | 9,300 | 1,636 |
| 2017-07-07 | 1,614 | 1,630 | 1,607 | 1,620 | 10,900 | 1,620 |
| 2017-07-06 | 1,598 | 1,616 | 1,592 | 1,614 | 20,300 | 1,614 |
| 2017-07-05 | 1,600 | 1,603 | 1,580 | 1,592 | 13,600 | 1,592 |
| 2017-07-04 | 1,617 | 1,618 | 1,600 | 1,600 | 9,700 | 1,600 |
| 2017-07-03 | 1,618 | 1,627 | 1,600 | 1,616 | 11,100 | 1,616 |
| 2017-06-30 | 1,612 | 1,623 | 1,601 | 1,622 | 4,700 | 1,622 |
| 2017-06-29 | 1,619 | 1,650 | 1,611 | 1,625 | 12,000 | 1,625 |
| 2017-06-28 | 1,660 | 1,660 | 1,618 | 1,619 | 15,200 | 1,619 |
| 2017-06-27 | 1,668 | 1,686 | 1,657 | 1,659 | 16,100 | 1,659 |
| 2017-06-26 | 1,656 | 1,664 | 1,653 | 1,653 | 5,800 | 1,653 |
| 2017-06-23 | 1,664 | 1,671 | 1,655 | 1,655 | 11,400 | 1,655 |
| 2017-06-22 | 1,661 | 1,672 | 1,661 | 1,666 | 3,600 | 1,666 |
| 2017-06-21 | 1,670 | 1,670 | 1,659 | 1,660 | 7,200 | 1,660 |
| 2017-06-20 | 1,673 | 1,673 | 1,661 | 1,661 | 10,100 | 1,661 |
| 2017-06-19 | 1,676 | 1,676 | 1,666 | 1,674 | 14,200 | 1,674 |
| 2017-06-16 | 1,696 | 1,697 | 1,683 | 1,683 | 6,200 | 1,683 |
| 2017-06-15 | 1,703 | 1,703 | 1,691 | 1,696 | 1,100 | 1,696 |
| 2017-06-14 | 1,701 | 1,705 | 1,700 | 1,703 | 6,800 | 1,703 |
| 2017-06-13 | 1,700 | 1,705 | 1,700 | 1,703 | 1,300 | 1,703 |
| 2017-06-12 | 1,672 | 1,725 | 1,658 | 1,710 | 20,000 | 1,710 |
| 2017-06-09 | 1,689 | 1,698 | 1,677 | 1,686 | 16,800 | 1,686 |
| 2017-06-08 | 1,713 | 1,727 | 1,700 | 1,700 | 15,200 | 1,700 |
| 2017-06-07 | 1,730 | 1,730 | 1,717 | 1,717 | 10,100 | 1,717 |
| 2017-06-06 | 1,737 | 1,745 | 1,730 | 1,730 | 5,700 | 1,730 |
| 2017-06-05 | 1,747 | 1,750 | 1,734 | 1,744 | 5,600 | 1,744 |
| 2017-06-02 | 1,737 | 1,740 | 1,734 | 1,734 | 3,200 | 1,734 |
| 2017-06-01 | 1,742 | 1,754 | 1,737 | 1,737 | 2,100 | 1,737 |
| 2017-05-31 | 1,742 | 1,742 | 1,735 | 1,735 | 2,300 | 1,735 |
| 2017-05-30 | 1,746 | 1,746 | 1,737 | 1,737 | 2,300 | 1,737 |
| 2017-05-29 | 1,765 | 1,765 | 1,743 | 1,743 | 3,400 | 1,743 |
| 2017-05-26 | 1,734 | 1,740 | 1,734 | 1,740 | 1,700 | 1,740 |
| 2017-05-25 | 1,752 | 1,753 | 1,731 | 1,732 | 4,500 | 1,732 |
| 2017-05-24 | 1,725 | 1,755 | 1,725 | 1,752 | 7,100 | 1,752 |
| 2017-05-23 | 1,723 | 1,728 | 1,723 | 1,725 | 2,400 | 1,725 |
| 2017-05-22 | 1,723 | 1,730 | 1,720 | 1,723 | 4,100 | 1,723 |
| 2017-05-19 | 1,733 | 1,733 | 1,717 | 1,733 | 6,600 | 1,733 |
| 2017-05-18 | 1,732 | 1,735 | 1,718 | 1,733 | 6,500 | 1,733 |
| 2017-05-17 | 1,747 | 1,748 | 1,734 | 1,748 | 6,300 | 1,748 |
| 2017-05-16 | 1,758 | 1,759 | 1,746 | 1,746 | 700 | 1,746 |
| 2017-05-15 | 1,749 | 1,750 | 1,741 | 1,746 | 6,200 | 1,746 |
| 2017-05-12 | 1,752 | 1,752 | 1,744 | 1,749 | 4,300 | 1,749 |
| 2017-05-11 | 1,770 | 1,771 | 1,750 | 1,763 | 3,400 | 1,763 |
| 2017-05-10 | 1,780 | 1,781 | 1,752 | 1,763 | 10,000 | 1,763 |
| 2017-05-09 | 1,791 | 1,794 | 1,778 | 1,790 | 10,300 | 1,790 |
| 2017-05-08 | 1,828 | 1,828 | 1,759 | 1,815 | 10,900 | 1,815 |
| 2017-05-02 | 1,784 | 1,789 | 1,765 | 1,788 | 4,000 | 1,788 |
| 2017-05-01 | 1,771 | 1,775 | 1,763 | 1,763 | 2,200 | 1,763 |
| 2017-04-28 | 1,783 | 1,784 | 1,763 | 1,770 | 6,200 | 1,770 |
| 2017-04-27 | 1,767 | 1,784 | 1,765 | 1,773 | 6,000 | 1,773 |
| 2017-04-26 | 1,768 | 1,768 | 1,759 | 1,765 | 2,000 | 1,765 |
| 2017-04-25 | 1,742 | 1,754 | 1,742 | 1,749 | 6,300 | 1,749 |
| 2017-04-24 | 1,749 | 1,764 | 1,749 | 1,754 | 2,300 | 1,754 |
| 2017-04-21 | 1,735 | 1,750 | 1,735 | 1,747 | 1,700 | 1,747 |
| 2017-04-20 | 1,732 | 1,735 | 1,730 | 1,734 | 3,500 | 1,734 |
| 2017-04-19 | 1,731 | 1,733 | 1,730 | 1,732 | 5,300 | 1,732 |
| 2017-04-18 | 1,737 | 1,737 | 1,731 | 1,732 | 1,700 | 1,732 |
| 2017-04-17 | 1,730 | 1,734 | 1,730 | 1,731 | 5,000 | 1,731 |
| 2017-04-14 | 1,740 | 1,740 | 1,731 | 1,731 | 4,200 | 1,731 |
| 2017-04-13 | 1,736 | 1,736 | 1,733 | 1,736 | 4,800 | 1,736 |
| 2017-04-12 | 1,739 | 1,759 | 1,737 | 1,738 | 3,500 | 1,738 |
| 2017-04-11 | 1,758 | 1,769 | 1,753 | 1,754 | 5,600 | 1,754 |
| 2017-04-10 | 1,748 | 1,757 | 1,748 | 1,757 | 3,000 | 1,757 |
| 2017-04-07 | 1,746 | 1,750 | 1,739 | 1,748 | 2,100 | 1,748 |
| 2017-04-06 | 1,740 | 1,740 | 1,730 | 1,732 | 5,900 | 1,732 |
| 2017-04-05 | 1,733 | 1,748 | 1,733 | 1,740 | 2,900 | 1,740 |
| 2017-04-04 | 1,732 | 1,750 | 1,730 | 1,735 | 9,400 | 1,735 |
| 2017-04-03 | 1,750 | 1,750 | 1,730 | 1,746 | 5,900 | 1,746 |
| 2017-03-31 | 1,737 | 1,758 | 1,737 | 1,754 | 4,500 | 1,754 |
| 2017-03-30 | 1,750 | 1,758 | 1,740 | 1,743 | 4,700 | 1,743 |
| 2017-03-29 | 1,744 | 1,749 | 1,740 | 1,741 | 4,400 | 1,741 |
| 2017-03-28 | 1,738 | 1,753 | 1,725 | 1,744 | 7,600 | 1,744 |
| 2017-03-27 | 1,732 | 1,753 | 1,732 | 1,738 | 3,100 | 1,738 |
| 2017-03-24 | 1,710 | 1,736 | 1,710 | 1,725 | 3,900 | 1,725 |
| 2017-03-23 | 1,715 | 1,726 | 1,711 | 1,711 | 14,600 | 1,711 |
| 2017-03-22 | 1,723 | 1,740 | 1,712 | 1,712 | 20,100 | 1,712 |
| 2017-03-21 | 1,717 | 1,744 | 1,717 | 1,744 | 19,900 | 1,744 |
| 2017-03-17 | 1,740 | 1,740 | 1,717 | 1,719 | 7,100 | 1,719 |
| 2017-03-16 | 1,769 | 1,769 | 1,745 | 1,749 | 2,800 | 1,749 |
| 2017-03-15 | 1,749 | 1,759 | 1,743 | 1,752 | 3,500 | 1,752 |
| 2017-03-14 | 1,750 | 1,750 | 1,730 | 1,749 | 4,500 | 1,749 |
| 2017-03-13 | 1,719 | 1,749 | 1,719 | 1,743 | 10,600 | 1,743 |
| 2017-03-10 | 1,715 | 1,735 | 1,715 | 1,719 | 9,200 | 1,719 |
| 2017-03-09 | 1,723 | 1,740 | 1,719 | 1,726 | 15,700 | 1,726 |
| 2017-03-08 | 1,743 | 1,749 | 1,732 | 1,732 | 9,300 | 1,732 |
| 2017-03-07 | 1,757 | 1,759 | 1,725 | 1,743 | 13,500 | 1,743 |
| 2017-03-06 | 1,750 | 1,762 | 1,741 | 1,741 | 10,800 | 1,741 |
| 2017-03-03 | 1,770 | 1,773 | 1,754 | 1,754 | 12,600 | 1,754 |
| 2017-03-02 | 1,790 | 1,790 | 1,767 | 1,779 | 6,800 | 1,779 |
| 2017-03-01 | 1,798 | 1,798 | 1,762 | 1,790 | 8,300 | 1,790 |
| 2017-02-28 | 1,801 | 1,811 | 1,775 | 1,786 | 4,900 | 1,786 |
| 2017-02-27 | 1,800 | 1,801 | 1,772 | 1,800 | 4,600 | 1,800 |
| 2017-02-24 | 1,798 | 1,798 | 1,772 | 1,780 | 5,500 | 1,780 |
| 2017-02-23 | 1,780 | 1,795 | 1,765 | 1,795 | 7,000 | 1,795 |
| 2017-02-22 | 1,760 | 1,798 | 1,760 | 1,776 | 8,800 | 1,776 |
| 2017-02-21 | 1,762 | 1,777 | 1,753 | 1,760 | 5,200 | 1,760 |
| 2017-02-20 | 1,760 | 1,763 | 1,747 | 1,762 | 7,200 | 1,762 |
| 2017-02-17 | 1,757 | 1,773 | 1,757 | 1,760 | 8,100 | 1,760 |
| 2017-02-16 | 1,788 | 1,800 | 1,758 | 1,760 | 19,500 | 1,760 |
| 2017-02-15 | 1,771 | 1,785 | 1,760 | 1,778 | 8,900 | 1,778 |
| 2017-02-14 | 1,760 | 1,770 | 1,759 | 1,768 | 8,800 | 1,768 |
| 2017-02-13 | 1,773 | 1,773 | 1,745 | 1,756 | 12,900 | 1,756 |
| 2017-02-10 | 1,760 | 1,788 | 1,750 | 1,784 | 7,600 | 1,784 |
| 2017-02-09 | 1,742 | 1,785 | 1,724 | 1,763 | 12,700 | 1,763 |
| 2017-02-08 | 1,751 | 1,785 | 1,722 | 1,741 | 14,200 | 1,741 |
| 2017-02-07 | 1,770 | 1,777 | 1,718 | 1,770 | 21,500 | 1,770 |
| 2017-02-06 | 1,805 | 1,805 | 1,769 | 1,769 | 13,200 | 1,769 |
| 2017-02-03 | 1,782 | 1,815 | 1,782 | 1,800 | 5,500 | 1,800 |
| 2017-02-02 | 1,808 | 1,822 | 1,792 | 1,792 | 11,700 | 1,792 |
| 2017-02-01 | 1,813 | 1,814 | 1,805 | 1,807 | 8,200 | 1,807 |
| 2017-01-31 | 1,813 | 1,839 | 1,812 | 1,813 | 11,700 | 1,813 |
| 2017-01-30 | 1,817 | 1,855 | 1,804 | 1,841 | 18,700 | 1,841 |
| 2017-01-27 | 1,816 | 1,868 | 1,815 | 1,845 | 10,800 | 1,845 |
| 2017-01-26 | 1,831 | 1,841 | 1,815 | 1,841 | 10,100 | 1,841 |
| 2017-01-25 | 1,822 | 1,840 | 1,811 | 1,836 | 5,900 | 1,836 |
| 2017-01-24 | 1,835 | 1,836 | 1,805 | 1,831 | 6,100 | 1,831 |
| 2017-01-23 | 1,845 | 1,845 | 1,810 | 1,835 | 8,100 | 1,835 |
| 2017-01-20 | 1,812 | 1,825 | 1,803 | 1,825 | 13,100 | 1,825 |
| 2017-01-19 | 1,852 | 1,852 | 1,826 | 1,827 | 13,100 | 1,827 |
| 2017-01-18 | 1,870 | 1,891 | 1,842 | 1,852 | 16,000 | 1,852 |
| 2017-01-17 | 1,903 | 1,908 | 1,891 | 1,896 | 6,500 | 1,896 |
| 2017-01-16 | 1,950 | 1,950 | 1,903 | 1,924 | 10,000 | 1,924 |
| 2017-01-13 | 1,941 | 1,949 | 1,894 | 1,946 | 6,400 | 1,946 |
| 2017-01-12 | 1,950 | 1,970 | 1,932 | 1,938 | 3,200 | 1,938 |
| 2017-01-11 | 1,975 | 1,979 | 1,951 | 1,960 | 6,900 | 1,960 |
| 2017-01-10 | 1,975 | 1,975 | 1,957 | 1,966 | 3,900 | 1,966 |
| 2017-01-06 | 1,962 | 1,972 | 1,929 | 1,940 | 15,800 | 1,940 |
| 2017-01-05 | 1,995 | 1,995 | 1,968 | 1,989 | 5,400 | 1,989 |
| 2017-01-04 | 1,964 | 1,994 | 1,964 | 1,974 | 8,500 | 1,974 |
分割・併合履歴 ： [2016-06-28]1株→2株 [2015-12-28]1株→1.5株 [2000-06-27]1株→1.3株
