7643 (株)ダイイチ 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 | 1,340 | 1,345 | 1,332 | 1,345 | 5,300 | 672.50 |
| 2017-12-28 | 1,331 | 1,345 | 1,331 | 1,345 | 2,300 | 672.50 |
| 2017-12-27 | 1,328 | 1,330 | 1,325 | 1,330 | 2,900 | 665 |
| 2017-12-26 | 1,328 | 1,328 | 1,324 | 1,324 | 3,700 | 662 |
| 2017-12-25 | 1,315 | 1,320 | 1,311 | 1,315 | 3,200 | 657.50 |
| 2017-12-22 | 1,318 | 1,326 | 1,309 | 1,326 | 2,100 | 663 |
| 2017-12-21 | 1,315 | 1,318 | 1,315 | 1,316 | 2,400 | 658 |
| 2017-12-20 | 1,316 | 1,316 | 1,305 | 1,307 | 2,400 | 653.50 |
| 2017-12-19 | 1,313 | 1,327 | 1,301 | 1,302 | 6,900 | 651 |
| 2017-12-18 | 1,312 | 1,327 | 1,312 | 1,314 | 1,900 | 657 |
| 2017-12-15 | 1,318 | 1,329 | 1,318 | 1,326 | 2,600 | 663 |
| 2017-12-14 | 1,330 | 1,330 | 1,318 | 1,327 | 1,600 | 663.50 |
| 2017-12-13 | 1,331 | 1,331 | 1,321 | 1,331 | 1,300 | 665.50 |
| 2017-12-12 | 1,330 | 1,332 | 1,322 | 1,332 | 3,400 | 666 |
| 2017-12-11 | 1,313 | 1,330 | 1,310 | 1,330 | 4,400 | 665 |
| 2017-12-08 | 1,291 | 1,310 | 1,291 | 1,310 | 1,800 | 655 |
| 2017-12-07 | 1,291 | 1,291 | 1,286 | 1,291 | 1,400 | 645.50 |
| 2017-12-06 | 1,291 | 1,291 | 1,273 | 1,274 | 5,200 | 637 |
| 2017-12-05 | 1,286 | 1,288 | 1,286 | 1,288 | 2,100 | 644 |
| 2017-12-04 | 1,279 | 1,286 | 1,274 | 1,286 | 3,800 | 643 |
| 2017-12-01 | 1,284 | 1,284 | 1,266 | 1,279 | 2,800 | 639.50 |
| 2017-11-30 | 1,274 | 1,285 | 1,267 | 1,285 | 2,500 | 642.50 |
| 2017-11-29 | 1,283 | 1,284 | 1,268 | 1,268 | 7,900 | 634 |
| 2017-11-28 | 1,282 | 1,283 | 1,282 | 1,283 | 300 | 641.50 |
| 2017-11-27 | 1,281 | 1,281 | 1,278 | 1,278 | 2,700 | 639 |
| 2017-11-24 | 1,272 | 1,278 | 1,272 | 1,278 | 800 | 639 |
| 2017-11-22 | 1,266 | 1,295 | 1,266 | 1,271 | 1,600 | 635.50 |
| 2017-11-21 | 1,281 | 1,282 | 1,265 | 1,265 | 1,300 | 632.50 |
| 2017-11-20 | 1,292 | 1,292 | 1,267 | 1,271 | 2,100 | 635.50 |
| 2017-11-17 | 1,270 | 1,279 | 1,262 | 1,262 | 1,500 | 631 |
| 2017-11-16 | 1,263 | 1,263 | 1,243 | 1,255 | 9,300 | 627.50 |
| 2017-11-15 | 1,303 | 1,308 | 1,260 | 1,269 | 14,700 | 634.50 |
| 2017-11-14 | 1,309 | 1,314 | 1,308 | 1,309 | 3,300 | 654.50 |
| 2017-11-13 | 1,315 | 1,315 | 1,310 | 1,310 | 3,600 | 655 |
| 2017-11-10 | 1,312 | 1,317 | 1,311 | 1,315 | 3,200 | 657.50 |
| 2017-11-09 | 1,319 | 1,319 | 1,310 | 1,313 | 2,300 | 656.50 |
| 2017-11-08 | 1,325 | 1,325 | 1,310 | 1,318 | 3,300 | 659 |
| 2017-11-07 | 1,329 | 1,329 | 1,310 | 1,322 | 12,100 | 661 |
| 2017-11-06 | 1,345 | 1,345 | 1,337 | 1,337 | 6,200 | 668.50 |
| 2017-11-02 | 1,340 | 1,344 | 1,339 | 1,341 | 3,100 | 670.50 |
| 2017-11-01 | 1,334 | 1,340 | 1,334 | 1,338 | 4,900 | 669 |
| 2017-10-31 | 1,330 | 1,334 | 1,328 | 1,333 | 1,500 | 666.50 |
| 2017-10-30 | 1,327 | 1,331 | 1,327 | 1,328 | 2,000 | 664 |
| 2017-10-27 | 1,326 | 1,329 | 1,318 | 1,322 | 4,800 | 661 |
| 2017-10-26 | 1,315 | 1,330 | 1,315 | 1,317 | 4,000 | 658.50 |
| 2017-10-25 | 1,326 | 1,326 | 1,311 | 1,313 | 2,800 | 656.50 |
| 2017-10-24 | 1,313 | 1,329 | 1,313 | 1,327 | 1,900 | 663.50 |
| 2017-10-23 | 1,316 | 1,316 | 1,308 | 1,315 | 6,000 | 657.50 |
| 2017-10-20 | 1,317 | 1,317 | 1,309 | 1,310 | 5,800 | 655 |
| 2017-10-19 | 1,323 | 1,326 | 1,320 | 1,320 | 1,300 | 660 |
| 2017-10-18 | 1,320 | 1,331 | 1,311 | 1,316 | 5,700 | 658 |
| 2017-10-17 | 1,331 | 1,333 | 1,317 | 1,317 | 10,300 | 658.50 |
| 2017-10-16 | 1,335 | 1,336 | 1,330 | 1,330 | 5,000 | 665 |
| 2017-10-13 | 1,339 | 1,342 | 1,332 | 1,340 | 4,500 | 670 |
| 2017-10-12 | 1,336 | 1,337 | 1,331 | 1,331 | 3,200 | 665.50 |
| 2017-10-11 | 1,331 | 1,335 | 1,330 | 1,330 | 2,800 | 665 |
| 2017-10-10 | 1,333 | 1,333 | 1,328 | 1,330 | 3,900 | 665 |
| 2017-10-06 | 1,334 | 1,334 | 1,324 | 1,333 | 5,400 | 666.50 |
| 2017-10-05 | 1,327 | 1,343 | 1,326 | 1,334 | 3,200 | 667 |
| 2017-10-04 | 1,329 | 1,338 | 1,325 | 1,326 | 4,700 | 663 |
| 2017-10-03 | 1,331 | 1,333 | 1,324 | 1,333 | 3,900 | 666.50 |
| 2017-10-02 | 1,331 | 1,343 | 1,331 | 1,331 | 5,700 | 665.50 |
| 2017-09-29 | 1,341 | 1,343 | 1,340 | 1,343 | 4,300 | 671.50 |
| 2017-09-28 | 1,337 | 1,343 | 1,323 | 1,336 | 8,100 | 668 |
| 2017-09-27 | 1,313 | 1,337 | 1,311 | 1,320 | 14,200 | 660 |
| 2017-09-26 | 1,354 | 1,360 | 1,353 | 1,359 | 8,600 | 679.50 |
| 2017-09-25 | 1,353 | 1,362 | 1,350 | 1,354 | 9,200 | 677 |
| 2017-09-22 | 1,363 | 1,363 | 1,350 | 1,354 | 3,600 | 677 |
| 2017-09-21 | 1,349 | 1,357 | 1,349 | 1,357 | 5,300 | 678.50 |
| 2017-09-20 | 1,344 | 1,349 | 1,344 | 1,349 | 2,700 | 674.50 |
| 2017-09-19 | 1,346 | 1,347 | 1,342 | 1,344 | 5,300 | 672 |
| 2017-09-15 | 1,340 | 1,342 | 1,338 | 1,342 | 1,900 | 671 |
| 2017-09-14 | 1,342 | 1,344 | 1,338 | 1,338 | 1,800 | 669 |
| 2017-09-13 | 1,356 | 1,356 | 1,337 | 1,338 | 4,600 | 669 |
| 2017-09-12 | 1,358 | 1,358 | 1,345 | 1,354 | 1,800 | 677 |
| 2017-09-11 | 1,350 | 1,355 | 1,345 | 1,354 | 4,600 | 677 |
| 2017-09-08 | 1,355 | 1,355 | 1,342 | 1,352 | 3,100 | 676 |
| 2017-09-07 | 1,365 | 1,365 | 1,341 | 1,341 | 3,400 | 670.50 |
| 2017-09-06 | 1,336 | 1,343 | 1,328 | 1,338 | 3,600 | 669 |
| 2017-09-05 | 1,366 | 1,366 | 1,346 | 1,346 | 4,500 | 673 |
| 2017-09-04 | 1,374 | 1,374 | 1,357 | 1,357 | 6,100 | 678.50 |
| 2017-09-01 | 1,365 | 1,365 | 1,354 | 1,361 | 2,000 | 680.50 |
| 2017-08-31 | 1,366 | 1,373 | 1,351 | 1,364 | 2,800 | 682 |
| 2017-08-30 | 1,355 | 1,393 | 1,347 | 1,368 | 10,600 | 684 |
| 2017-08-29 | 1,345 | 1,350 | 1,345 | 1,347 | 4,500 | 673.50 |
| 2017-08-28 | 1,353 | 1,359 | 1,340 | 1,345 | 7,100 | 672.50 |
| 2017-08-25 | 1,360 | 1,360 | 1,348 | 1,352 | 3,200 | 676 |
| 2017-08-24 | 1,348 | 1,348 | 1,332 | 1,348 | 8,900 | 674 |
| 2017-08-23 | 1,320 | 1,348 | 1,320 | 1,345 | 13,000 | 672.50 |
| 2017-08-22 | 1,318 | 1,320 | 1,317 | 1,319 | 1,300 | 659.50 |
| 2017-08-21 | 1,310 | 1,318 | 1,310 | 1,317 | 4,200 | 658.50 |
| 2017-08-18 | 1,307 | 1,325 | 1,307 | 1,310 | 1,700 | 655 |
| 2017-08-17 | 1,322 | 1,325 | 1,313 | 1,313 | 1,600 | 656.50 |
| 2017-08-16 | 1,313 | 1,324 | 1,312 | 1,322 | 1,600 | 661 |
| 2017-08-15 | 1,308 | 1,320 | 1,308 | 1,320 | 2,200 | 660 |
| 2017-08-14 | 1,325 | 1,325 | 1,307 | 1,309 | 4,800 | 654.50 |
| 2017-08-10 | 1,317 | 1,328 | 1,316 | 1,327 | 3,900 | 663.50 |
| 2017-08-09 | 1,352 | 1,355 | 1,317 | 1,317 | 11,500 | 658.50 |
| 2017-08-08 | 1,365 | 1,365 | 1,341 | 1,350 | 3,300 | 675 |
| 2017-08-07 | 1,341 | 1,367 | 1,337 | 1,367 | 5,800 | 683.50 |
| 2017-08-04 | 1,344 | 1,347 | 1,341 | 1,341 | 4,000 | 670.50 |
| 2017-08-03 | 1,343 | 1,343 | 1,330 | 1,341 | 5,400 | 670.50 |
| 2017-08-02 | 1,315 | 1,343 | 1,315 | 1,340 | 7,000 | 670 |
| 2017-08-01 | 1,393 | 1,396 | 1,317 | 1,338 | 17,000 | 669 |
| 2017-07-31 | 1,375 | 1,399 | 1,375 | 1,382 | 2,300 | 691 |
| 2017-07-28 | 1,389 | 1,389 | 1,375 | 1,375 | 2,700 | 687.50 |
| 2017-07-27 | 1,368 | 1,400 | 1,365 | 1,378 | 6,100 | 689 |
| 2017-07-26 | 1,362 | 1,369 | 1,362 | 1,368 | 2,100 | 684 |
| 2017-07-25 | 1,368 | 1,373 | 1,360 | 1,364 | 1,900 | 682 |
| 2017-07-24 | 1,375 | 1,375 | 1,364 | 1,370 | 2,100 | 685 |
| 2017-07-21 | 1,385 | 1,385 | 1,367 | 1,375 | 2,000 | 687.50 |
| 2017-07-20 | 1,384 | 1,384 | 1,363 | 1,367 | 2,800 | 683.50 |
| 2017-07-19 | 1,379 | 1,379 | 1,360 | 1,365 | 4,100 | 682.50 |
| 2017-07-18 | 1,385 | 1,385 | 1,371 | 1,378 | 3,300 | 689 |
| 2017-07-14 | 1,371 | 1,377 | 1,369 | 1,371 | 2,900 | 685.50 |
| 2017-07-13 | 1,392 | 1,392 | 1,369 | 1,369 | 2,700 | 684.50 |
| 2017-07-12 | 1,370 | 1,393 | 1,367 | 1,373 | 4,900 | 686.50 |
| 2017-07-11 | 1,360 | 1,380 | 1,360 | 1,371 | 2,100 | 685.50 |
| 2017-07-10 | 1,361 | 1,361 | 1,356 | 1,359 | 4,500 | 679.50 |
| 2017-07-07 | 1,380 | 1,380 | 1,361 | 1,361 | 6,300 | 680.50 |
| 2017-07-06 | 1,390 | 1,394 | 1,381 | 1,381 | 700 | 690.50 |
| 2017-07-05 | 1,385 | 1,389 | 1,378 | 1,389 | 900 | 694.50 |
| 2017-07-04 | 1,394 | 1,394 | 1,374 | 1,376 | 1,700 | 688 |
| 2017-07-03 | 1,398 | 1,398 | 1,372 | 1,372 | 3,100 | 686 |
| 2017-06-30 | 1,365 | 1,365 | 1,355 | 1,360 | 2,600 | 680 |
| 2017-06-29 | 1,361 | 1,378 | 1,360 | 1,370 | 5,500 | 685 |
| 2017-06-28 | 1,388 | 1,399 | 1,379 | 1,383 | 4,000 | 691.50 |
| 2017-06-27 | 1,372 | 1,400 | 1,360 | 1,379 | 9,700 | 689.50 |
| 2017-06-26 | 1,350 | 1,358 | 1,346 | 1,358 | 3,400 | 679 |
| 2017-06-23 | 1,347 | 1,347 | 1,341 | 1,342 | 1,500 | 671 |
| 2017-06-22 | 1,335 | 1,347 | 1,335 | 1,340 | 1,400 | 670 |
| 2017-06-21 | 1,345 | 1,346 | 1,342 | 1,342 | 800 | 671 |
| 2017-06-20 | 1,345 | 1,350 | 1,345 | 1,347 | 3,300 | 673.50 |
| 2017-06-19 | 1,347 | 1,356 | 1,340 | 1,340 | 2,700 | 670 |
| 2017-06-16 | 1,354 | 1,354 | 1,328 | 1,336 | 4,700 | 668 |
| 2017-06-15 | 1,358 | 1,359 | 1,341 | 1,343 | 3,800 | 671.50 |
| 2017-06-14 | 1,355 | 1,355 | 1,350 | 1,350 | 2,100 | 675 |
| 2017-06-13 | 1,346 | 1,349 | 1,340 | 1,343 | 2,700 | 671.50 |
| 2017-06-12 | 1,343 | 1,370 | 1,331 | 1,340 | 13,900 | 670 |
| 2017-06-09 | 1,300 | 1,329 | 1,300 | 1,329 | 8,400 | 664.50 |
| 2017-06-08 | 1,280 | 1,292 | 1,280 | 1,290 | 4,800 | 645 |
| 2017-06-07 | 1,257 | 1,278 | 1,257 | 1,277 | 7,300 | 638.50 |
| 2017-06-06 | 1,298 | 1,298 | 1,264 | 1,271 | 5,300 | 635.50 |
| 2017-06-05 | 1,302 | 1,305 | 1,291 | 1,298 | 3,300 | 649 |
| 2017-06-02 | 1,316 | 1,316 | 1,291 | 1,300 | 10,600 | 650 |
| 2017-06-01 | 1,319 | 1,323 | 1,302 | 1,302 | 2,700 | 651 |
| 2017-05-31 | 1,319 | 1,319 | 1,306 | 1,306 | 4,200 | 653 |
| 2017-05-30 | 1,325 | 1,325 | 1,319 | 1,319 | 3,000 | 659.50 |
| 2017-05-29 | 1,316 | 1,319 | 1,314 | 1,319 | 2,000 | 659.50 |
| 2017-05-26 | 1,312 | 1,314 | 1,312 | 1,314 | 1,000 | 657 |
| 2017-05-25 | 1,307 | 1,323 | 1,307 | 1,311 | 700 | 655.50 |
| 2017-05-24 | 1,308 | 1,326 | 1,308 | 1,315 | 3,400 | 657.50 |
| 2017-05-23 | 1,311 | 1,327 | 1,306 | 1,309 | 3,700 | 654.50 |
| 2017-05-22 | 1,314 | 1,316 | 1,300 | 1,311 | 4,400 | 655.50 |
| 2017-05-19 | 1,298 | 1,307 | 1,291 | 1,295 | 4,800 | 647.50 |
| 2017-05-18 | 1,297 | 1,300 | 1,284 | 1,288 | 5,300 | 644 |
| 2017-05-17 | 1,296 | 1,312 | 1,296 | 1,306 | 2,300 | 653 |
| 2017-05-16 | 1,290 | 1,299 | 1,290 | 1,296 | 1,700 | 648 |
| 2017-05-15 | 1,297 | 1,297 | 1,278 | 1,290 | 5,000 | 645 |
| 2017-05-12 | 1,302 | 1,318 | 1,283 | 1,297 | 5,900 | 648.50 |
| 2017-05-11 | 1,297 | 1,310 | 1,297 | 1,300 | 7,400 | 650 |
| 2017-05-10 | 1,284 | 1,290 | 1,271 | 1,290 | 5,900 | 645 |
| 2017-05-09 | 1,269 | 1,283 | 1,269 | 1,278 | 2,800 | 639 |
| 2017-05-08 | 1,270 | 1,288 | 1,269 | 1,274 | 10,700 | 637 |
| 2017-05-02 | 1,245 | 1,290 | 1,239 | 1,269 | 28,300 | 634.50 |
| 2017-05-01 | 1,235 | 1,245 | 1,224 | 1,245 | 5,900 | 622.50 |
| 2017-04-28 | 1,234 | 1,241 | 1,229 | 1,234 | 3,400 | 617 |
| 2017-04-27 | 1,236 | 1,236 | 1,223 | 1,223 | 3,300 | 611.50 |
| 2017-04-26 | 1,231 | 1,236 | 1,231 | 1,236 | 1,400 | 618 |
| 2017-04-25 | 1,235 | 1,235 | 1,228 | 1,228 | 2,800 | 614 |
| 2017-04-24 | 1,220 | 1,237 | 1,220 | 1,226 | 5,500 | 613 |
| 2017-04-21 | 1,215 | 1,230 | 1,215 | 1,218 | 4,300 | 609 |
| 2017-04-20 | 1,204 | 1,204 | 1,199 | 1,199 | 1,900 | 599.50 |
| 2017-04-19 | 1,223 | 1,223 | 1,203 | 1,204 | 2,200 | 602 |
| 2017-04-18 | 1,184 | 1,210 | 1,184 | 1,210 | 1,800 | 605 |
| 2017-04-17 | 1,183 | 1,186 | 1,180 | 1,182 | 4,000 | 591 |
| 2017-04-14 | 1,187 | 1,200 | 1,183 | 1,183 | 5,400 | 591.50 |
| 2017-04-13 | 1,190 | 1,196 | 1,187 | 1,187 | 4,500 | 593.50 |
| 2017-04-12 | 1,210 | 1,219 | 1,190 | 1,190 | 5,500 | 595 |
| 2017-04-11 | 1,227 | 1,227 | 1,224 | 1,224 | 1,000 | 612 |
| 2017-04-10 | 1,241 | 1,242 | 1,228 | 1,241 | 4,600 | 620.50 |
| 2017-04-07 | 1,265 | 1,265 | 1,228 | 1,239 | 6,700 | 619.50 |
| 2017-04-06 | 1,257 | 1,261 | 1,216 | 1,221 | 8,500 | 610.50 |
| 2017-04-05 | 1,248 | 1,258 | 1,248 | 1,257 | 2,600 | 628.50 |
| 2017-04-04 | 1,270 | 1,270 | 1,230 | 1,245 | 13,500 | 622.50 |
| 2017-04-03 | 1,265 | 1,273 | 1,251 | 1,262 | 9,400 | 631 |
| 2017-03-31 | 1,235 | 1,250 | 1,228 | 1,236 | 6,800 | 618 |
| 2017-03-30 | 1,218 | 1,234 | 1,216 | 1,227 | 6,000 | 613.50 |
| 2017-03-29 | 1,216 | 1,216 | 1,200 | 1,211 | 6,600 | 605.50 |
| 2017-03-28 | 1,198 | 1,217 | 1,198 | 1,200 | 4,400 | 600 |
| 2017-03-27 | 1,198 | 1,210 | 1,191 | 1,192 | 7,600 | 596 |
| 2017-03-24 | 1,195 | 1,203 | 1,190 | 1,191 | 5,600 | 595.50 |
| 2017-03-23 | 1,189 | 1,202 | 1,188 | 1,202 | 6,200 | 601 |
| 2017-03-22 | 1,200 | 1,200 | 1,186 | 1,186 | 7,800 | 593 |
| 2017-03-21 | 1,191 | 1,203 | 1,187 | 1,192 | 11,700 | 596 |
| 2017-03-17 | 1,205 | 1,205 | 1,185 | 1,185 | 3,300 | 592.50 |
| 2017-03-16 | 1,196 | 1,209 | 1,187 | 1,188 | 4,700 | 594 |
| 2017-03-15 | 1,191 | 1,215 | 1,170 | 1,171 | 13,600 | 585.50 |
| 2017-03-14 | 1,217 | 1,217 | 1,200 | 1,210 | 1,500 | 605 |
| 2017-03-13 | 1,210 | 1,212 | 1,188 | 1,210 | 6,700 | 605 |
| 2017-03-10 | 1,215 | 1,224 | 1,196 | 1,200 | 9,000 | 600 |
| 2017-03-09 | 1,225 | 1,229 | 1,215 | 1,215 | 7,600 | 607.50 |
| 2017-03-08 | 1,230 | 1,233 | 1,221 | 1,225 | 9,900 | 612.50 |
| 2017-03-07 | 1,236 | 1,238 | 1,227 | 1,229 | 6,300 | 614.50 |
| 2017-03-06 | 1,227 | 1,230 | 1,227 | 1,228 | 3,900 | 614 |
| 2017-03-03 | 1,220 | 1,233 | 1,220 | 1,223 | 2,000 | 611.50 |
| 2017-03-02 | 1,235 | 1,235 | 1,218 | 1,218 | 3,300 | 609 |
| 2017-03-01 | 1,230 | 1,235 | 1,224 | 1,224 | 3,600 | 612 |
| 2017-02-28 | 1,240 | 1,242 | 1,210 | 1,231 | 10,500 | 615.50 |
| 2017-02-27 | 1,246 | 1,250 | 1,237 | 1,240 | 7,600 | 620 |
| 2017-02-24 | 1,265 | 1,265 | 1,240 | 1,246 | 10,200 | 623 |
| 2017-02-23 | 1,260 | 1,265 | 1,252 | 1,265 | 3,800 | 632.50 |
| 2017-02-22 | 1,254 | 1,259 | 1,250 | 1,251 | 8,500 | 625.50 |
| 2017-02-21 | 1,268 | 1,268 | 1,242 | 1,253 | 5,800 | 626.50 |
| 2017-02-20 | 1,251 | 1,261 | 1,245 | 1,261 | 12,100 | 630.50 |
| 2017-02-17 | 1,246 | 1,255 | 1,231 | 1,238 | 16,100 | 619 |
| 2017-02-16 | 1,238 | 1,247 | 1,236 | 1,247 | 7,900 | 623.50 |
| 2017-02-15 | 1,235 | 1,235 | 1,214 | 1,217 | 4,000 | 608.50 |
| 2017-02-14 | 1,236 | 1,240 | 1,221 | 1,235 | 4,800 | 617.50 |
| 2017-02-13 | 1,245 | 1,250 | 1,233 | 1,236 | 6,700 | 618 |
| 2017-02-10 | 1,225 | 1,228 | 1,216 | 1,228 | 2,500 | 614 |
| 2017-02-09 | 1,213 | 1,231 | 1,205 | 1,216 | 3,500 | 608 |
| 2017-02-08 | 1,197 | 1,232 | 1,197 | 1,228 | 3,500 | 614 |
| 2017-02-07 | 1,239 | 1,239 | 1,195 | 1,197 | 6,300 | 598.50 |
| 2017-02-06 | 1,189 | 1,250 | 1,189 | 1,220 | 18,800 | 610 |
| 2017-02-03 | 1,161 | 1,182 | 1,161 | 1,175 | 1,500 | 587.50 |
| 2017-02-02 | 1,173 | 1,173 | 1,160 | 1,160 | 4,900 | 580 |
| 2017-02-01 | 1,179 | 1,179 | 1,156 | 1,175 | 4,900 | 587.50 |
| 2017-01-31 | 1,170 | 1,183 | 1,161 | 1,169 | 7,100 | 584.50 |
| 2017-01-30 | 1,189 | 1,189 | 1,169 | 1,170 | 3,700 | 585 |
| 2017-01-27 | 1,196 | 1,196 | 1,171 | 1,181 | 3,200 | 590.50 |
| 2017-01-26 | 1,198 | 1,198 | 1,178 | 1,181 | 5,800 | 590.50 |
| 2017-01-25 | 1,170 | 1,197 | 1,170 | 1,195 | 11,400 | 597.50 |
| 2017-01-24 | 1,150 | 1,170 | 1,148 | 1,155 | 2,200 | 577.50 |
| 2017-01-23 | 1,150 | 1,165 | 1,143 | 1,154 | 2,900 | 577 |
| 2017-01-20 | 1,141 | 1,145 | 1,132 | 1,133 | 4,100 | 566.50 |
| 2017-01-19 | 1,135 | 1,150 | 1,135 | 1,140 | 2,700 | 570 |
| 2017-01-18 | 1,145 | 1,150 | 1,135 | 1,135 | 8,200 | 567.50 |
| 2017-01-17 | 1,183 | 1,184 | 1,141 | 1,153 | 4,200 | 576.50 |
| 2017-01-16 | 1,185 | 1,185 | 1,182 | 1,182 | 3,700 | 591 |
| 2017-01-13 | 1,181 | 1,185 | 1,180 | 1,182 | 3,800 | 591 |
| 2017-01-12 | 1,184 | 1,184 | 1,146 | 1,183 | 13,500 | 591.50 |
| 2017-01-11 | 1,165 | 1,184 | 1,137 | 1,184 | 15,100 | 592 |
| 2017-01-10 | 1,130 | 1,145 | 1,130 | 1,135 | 11,500 | 567.50 |
| 2017-01-06 | 1,126 | 1,130 | 1,120 | 1,125 | 4,000 | 562.50 |
| 2017-01-05 | 1,119 | 1,131 | 1,118 | 1,131 | 6,500 | 565.50 |
| 2017-01-04 | 1,108 | 1,121 | 1,108 | 1,118 | 7,500 | 559 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2004-09-27]1株→1.2株
