8934 サンフロンティア不動産(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 | 1,277 | 1,290 | 1,273 | 1,281 | 464,200 | 1,281 |
| 2017-12-28 | 1,307 | 1,307 | 1,277 | 1,279 | 833,600 | 1,279 |
| 2017-12-27 | 1,288 | 1,317 | 1,267 | 1,303 | 4,557,200 | 1,303 |
| 2017-12-26 | 1,298 | 1,307 | 1,276 | 1,286 | 660,100 | 1,286 |
| 2017-12-25 | 1,282 | 1,309 | 1,273 | 1,290 | 976,400 | 1,290 |
| 2017-12-22 | 1,260 | 1,282 | 1,252 | 1,275 | 810,400 | 1,275 |
| 2017-12-21 | 1,258 | 1,267 | 1,252 | 1,258 | 710,300 | 1,258 |
| 2017-12-20 | 1,274 | 1,286 | 1,253 | 1,253 | 1,298,900 | 1,253 |
| 2017-12-19 | 1,278 | 1,282 | 1,262 | 1,274 | 2,138,800 | 1,274 |
| 2017-12-18 | 1,279 | 1,325 | 1,270 | 1,283 | 2,041,900 | 1,283 |
| 2017-12-15 | 1,305 | 1,305 | 1,271 | 1,279 | 1,283,500 | 1,279 |
| 2017-12-14 | 1,308 | 1,331 | 1,307 | 1,309 | 887,600 | 1,309 |
| 2017-12-13 | 1,310 | 1,336 | 1,301 | 1,306 | 1,347,400 | 1,306 |
| 2017-12-12 | 1,341 | 1,358 | 1,294 | 1,294 | 2,160,700 | 1,294 |
| 2017-12-11 | 1,533 | 1,541 | 1,509 | 1,541 | 151,200 | 1,541 |
| 2017-12-08 | 1,490 | 1,520 | 1,490 | 1,520 | 197,300 | 1,520 |
| 2017-12-07 | 1,477 | 1,520 | 1,465 | 1,518 | 182,000 | 1,518 |
| 2017-12-06 | 1,520 | 1,520 | 1,456 | 1,467 | 380,200 | 1,467 |
| 2017-12-05 | 1,503 | 1,533 | 1,484 | 1,531 | 207,500 | 1,531 |
| 2017-12-04 | 1,499 | 1,526 | 1,499 | 1,511 | 302,300 | 1,511 |
| 2017-12-01 | 1,510 | 1,518 | 1,481 | 1,499 | 263,700 | 1,499 |
| 2017-11-30 | 1,473 | 1,506 | 1,469 | 1,502 | 470,100 | 1,502 |
| 2017-11-29 | 1,440 | 1,462 | 1,422 | 1,462 | 237,300 | 1,462 |
| 2017-11-28 | 1,400 | 1,453 | 1,398 | 1,447 | 336,100 | 1,447 |
| 2017-11-27 | 1,419 | 1,419 | 1,389 | 1,399 | 155,700 | 1,399 |
| 2017-11-24 | 1,400 | 1,409 | 1,386 | 1,397 | 164,800 | 1,397 |
| 2017-11-22 | 1,397 | 1,406 | 1,386 | 1,405 | 154,500 | 1,405 |
| 2017-11-21 | 1,410 | 1,416 | 1,385 | 1,393 | 195,900 | 1,393 |
| 2017-11-20 | 1,403 | 1,412 | 1,383 | 1,398 | 249,100 | 1,398 |
| 2017-11-17 | 1,386 | 1,408 | 1,377 | 1,401 | 388,500 | 1,401 |
| 2017-11-16 | 1,353 | 1,379 | 1,341 | 1,366 | 277,300 | 1,366 |
| 2017-11-15 | 1,365 | 1,393 | 1,320 | 1,330 | 559,000 | 1,330 |
| 2017-11-13 | 1,480 | 1,481 | 1,373 | 1,383 | 866,500 | 1,383 |
| 2017-11-10 | 1,454 | 1,568 | 1,446 | 1,518 | 693,200 | 1,518 |
| 2017-11-09 | 1,425 | 1,615 | 1,425 | 1,478 | 1,750,100 | 1,478 |
| 2017-11-08 | 1,359 | 1,360 | 1,329 | 1,342 | 213,000 | 1,342 |
| 2017-11-07 | 1,353 | 1,370 | 1,350 | 1,359 | 167,300 | 1,359 |
| 2017-11-06 | 1,357 | 1,362 | 1,338 | 1,347 | 155,400 | 1,347 |
| 2017-11-02 | 1,351 | 1,360 | 1,342 | 1,357 | 111,300 | 1,357 |
| 2017-11-01 | 1,368 | 1,369 | 1,347 | 1,351 | 171,000 | 1,351 |
| 2017-10-31 | 1,327 | 1,366 | 1,327 | 1,361 | 222,100 | 1,361 |
| 2017-10-30 | 1,332 | 1,333 | 1,319 | 1,329 | 226,100 | 1,329 |
| 2017-10-27 | 1,311 | 1,333 | 1,304 | 1,329 | 203,300 | 1,329 |
| 2017-10-26 | 1,291 | 1,315 | 1,287 | 1,302 | 205,000 | 1,302 |
| 2017-10-25 | 1,294 | 1,306 | 1,290 | 1,295 | 167,600 | 1,295 |
| 2017-10-24 | 1,281 | 1,295 | 1,275 | 1,293 | 135,100 | 1,293 |
| 2017-10-23 | 1,303 | 1,313 | 1,285 | 1,285 | 209,500 | 1,285 |
| 2017-10-20 | 1,293 | 1,325 | 1,293 | 1,299 | 280,800 | 1,299 |
| 2017-10-19 | 1,310 | 1,316 | 1,288 | 1,291 | 350,200 | 1,291 |
| 2017-10-18 | 1,318 | 1,323 | 1,306 | 1,309 | 231,700 | 1,309 |
| 2017-10-17 | 1,330 | 1,331 | 1,315 | 1,318 | 221,800 | 1,318 |
| 2017-10-16 | 1,329 | 1,347 | 1,322 | 1,326 | 231,200 | 1,326 |
| 2017-10-13 | 1,329 | 1,339 | 1,320 | 1,329 | 294,600 | 1,329 |
| 2017-10-12 | 1,295 | 1,333 | 1,294 | 1,321 | 403,400 | 1,321 |
| 2017-10-11 | 1,289 | 1,299 | 1,284 | 1,286 | 229,300 | 1,286 |
| 2017-10-10 | 1,300 | 1,301 | 1,286 | 1,295 | 271,300 | 1,295 |
| 2017-10-06 | 1,266 | 1,295 | 1,265 | 1,290 | 428,300 | 1,290 |
| 2017-10-05 | 1,254 | 1,262 | 1,246 | 1,252 | 199,400 | 1,252 |
| 2017-10-04 | 1,231 | 1,263 | 1,231 | 1,248 | 417,700 | 1,248 |
| 2017-10-03 | 1,221 | 1,231 | 1,214 | 1,228 | 156,600 | 1,228 |
| 2017-10-02 | 1,219 | 1,224 | 1,214 | 1,223 | 138,900 | 1,223 |
| 2017-09-29 | 1,203 | 1,217 | 1,199 | 1,215 | 158,400 | 1,215 |
| 2017-09-28 | 1,226 | 1,226 | 1,198 | 1,208 | 204,700 | 1,208 |
| 2017-09-27 | 1,208 | 1,239 | 1,208 | 1,217 | 468,500 | 1,217 |
| 2017-09-26 | 1,200 | 1,209 | 1,192 | 1,205 | 263,100 | 1,205 |
| 2017-09-25 | 1,194 | 1,210 | 1,181 | 1,188 | 226,000 | 1,188 |
| 2017-09-22 | 1,183 | 1,202 | 1,170 | 1,188 | 275,200 | 1,188 |
| 2017-09-21 | 1,156 | 1,196 | 1,154 | 1,183 | 399,000 | 1,183 |
| 2017-09-20 | 1,142 | 1,161 | 1,139 | 1,148 | 177,500 | 1,148 |
| 2017-09-19 | 1,143 | 1,144 | 1,129 | 1,140 | 167,700 | 1,140 |
| 2017-09-15 | 1,116 | 1,134 | 1,113 | 1,131 | 232,400 | 1,131 |
| 2017-09-14 | 1,136 | 1,141 | 1,116 | 1,116 | 232,500 | 1,116 |
| 2017-09-13 | 1,113 | 1,143 | 1,113 | 1,143 | 252,100 | 1,143 |
| 2017-09-12 | 1,098 | 1,111 | 1,096 | 1,108 | 197,100 | 1,108 |
| 2017-09-11 | 1,085 | 1,097 | 1,081 | 1,087 | 178,400 | 1,087 |
| 2017-09-08 | 1,074 | 1,090 | 1,070 | 1,079 | 169,500 | 1,079 |
| 2017-09-07 | 1,082 | 1,092 | 1,078 | 1,085 | 163,800 | 1,085 |
| 2017-09-06 | 1,069 | 1,082 | 1,068 | 1,076 | 267,000 | 1,076 |
| 2017-09-05 | 1,098 | 1,099 | 1,078 | 1,086 | 255,100 | 1,086 |
| 2017-09-04 | 1,108 | 1,109 | 1,089 | 1,095 | 252,200 | 1,095 |
| 2017-09-01 | 1,112 | 1,128 | 1,104 | 1,114 | 282,200 | 1,114 |
| 2017-08-31 | 1,102 | 1,116 | 1,090 | 1,095 | 320,500 | 1,095 |
| 2017-08-30 | 1,093 | 1,109 | 1,091 | 1,097 | 283,500 | 1,097 |
| 2017-08-29 | 1,064 | 1,089 | 1,064 | 1,088 | 193,400 | 1,088 |
| 2017-08-28 | 1,071 | 1,073 | 1,062 | 1,073 | 243,000 | 1,073 |
| 2017-08-25 | 1,061 | 1,073 | 1,050 | 1,071 | 219,900 | 1,071 |
| 2017-08-24 | 1,069 | 1,081 | 1,061 | 1,064 | 213,900 | 1,064 |
| 2017-08-23 | 1,072 | 1,072 | 1,058 | 1,068 | 172,500 | 1,068 |
| 2017-08-22 | 1,069 | 1,073 | 1,062 | 1,064 | 161,100 | 1,064 |
| 2017-08-21 | 1,065 | 1,078 | 1,060 | 1,071 | 182,100 | 1,071 |
| 2017-08-18 | 1,057 | 1,057 | 1,043 | 1,052 | 230,300 | 1,052 |
| 2017-08-17 | 1,065 | 1,076 | 1,065 | 1,065 | 133,700 | 1,065 |
| 2017-08-16 | 1,081 | 1,081 | 1,067 | 1,067 | 172,400 | 1,067 |
| 2017-08-15 | 1,076 | 1,083 | 1,064 | 1,081 | 233,900 | 1,081 |
| 2017-08-14 | 1,053 | 1,078 | 1,051 | 1,068 | 297,700 | 1,068 |
| 2017-08-10 | 1,092 | 1,097 | 1,055 | 1,066 | 445,200 | 1,066 |
| 2017-08-09 | 1,103 | 1,121 | 1,053 | 1,065 | 891,900 | 1,065 |
| 2017-08-08 | 1,180 | 1,181 | 1,158 | 1,163 | 118,500 | 1,163 |
| 2017-08-07 | 1,170 | 1,185 | 1,168 | 1,178 | 170,100 | 1,178 |
| 2017-08-04 | 1,153 | 1,169 | 1,152 | 1,169 | 113,700 | 1,169 |
| 2017-08-03 | 1,156 | 1,162 | 1,154 | 1,158 | 105,700 | 1,158 |
| 2017-08-02 | 1,170 | 1,177 | 1,159 | 1,160 | 148,300 | 1,160 |
| 2017-08-01 | 1,182 | 1,185 | 1,167 | 1,171 | 172,500 | 1,171 |
| 2017-07-31 | 1,170 | 1,183 | 1,166 | 1,177 | 156,200 | 1,177 |
| 2017-07-28 | 1,177 | 1,182 | 1,171 | 1,178 | 96,300 | 1,178 |
| 2017-07-27 | 1,173 | 1,192 | 1,172 | 1,179 | 233,300 | 1,179 |
| 2017-07-26 | 1,182 | 1,182 | 1,163 | 1,173 | 165,200 | 1,173 |
| 2017-07-25 | 1,183 | 1,183 | 1,170 | 1,180 | 168,500 | 1,180 |
| 2017-07-24 | 1,180 | 1,185 | 1,166 | 1,168 | 147,600 | 1,168 |
| 2017-07-21 | 1,160 | 1,167 | 1,155 | 1,166 | 174,400 | 1,166 |
| 2017-07-20 | 1,143 | 1,168 | 1,141 | 1,158 | 286,700 | 1,158 |
| 2017-07-19 | 1,121 | 1,140 | 1,120 | 1,139 | 196,100 | 1,139 |
| 2017-07-18 | 1,116 | 1,125 | 1,115 | 1,123 | 165,000 | 1,123 |
| 2017-07-14 | 1,114 | 1,122 | 1,113 | 1,118 | 112,300 | 1,118 |
| 2017-07-13 | 1,131 | 1,137 | 1,114 | 1,116 | 213,100 | 1,116 |
| 2017-07-12 | 1,137 | 1,139 | 1,119 | 1,120 | 211,800 | 1,120 |
| 2017-07-11 | 1,132 | 1,142 | 1,126 | 1,142 | 185,700 | 1,142 |
| 2017-07-10 | 1,131 | 1,142 | 1,124 | 1,134 | 176,600 | 1,134 |
| 2017-07-07 | 1,121 | 1,130 | 1,115 | 1,124 | 192,300 | 1,124 |
| 2017-07-06 | 1,130 | 1,135 | 1,121 | 1,128 | 161,600 | 1,128 |
| 2017-07-05 | 1,127 | 1,130 | 1,111 | 1,130 | 167,600 | 1,130 |
| 2017-07-04 | 1,145 | 1,151 | 1,122 | 1,128 | 203,500 | 1,128 |
| 2017-07-03 | 1,128 | 1,152 | 1,128 | 1,138 | 213,600 | 1,138 |
| 2017-06-30 | 1,119 | 1,143 | 1,115 | 1,128 | 287,000 | 1,128 |
| 2017-06-29 | 1,110 | 1,127 | 1,107 | 1,127 | 180,900 | 1,127 |
| 2017-06-28 | 1,113 | 1,117 | 1,103 | 1,105 | 156,200 | 1,105 |
| 2017-06-27 | 1,126 | 1,126 | 1,110 | 1,114 | 169,000 | 1,114 |
| 2017-06-26 | 1,108 | 1,133 | 1,106 | 1,121 | 236,400 | 1,121 |
| 2017-06-23 | 1,132 | 1,132 | 1,096 | 1,099 | 463,400 | 1,099 |
| 2017-06-22 | 1,145 | 1,145 | 1,131 | 1,136 | 193,400 | 1,136 |
| 2017-06-21 | 1,154 | 1,159 | 1,144 | 1,148 | 162,700 | 1,148 |
| 2017-06-20 | 1,178 | 1,178 | 1,153 | 1,154 | 218,000 | 1,154 |
| 2017-06-19 | 1,180 | 1,182 | 1,168 | 1,173 | 164,600 | 1,173 |
| 2017-06-16 | 1,176 | 1,183 | 1,167 | 1,180 | 181,400 | 1,180 |
| 2017-06-15 | 1,170 | 1,185 | 1,169 | 1,180 | 115,700 | 1,180 |
| 2017-06-14 | 1,186 | 1,187 | 1,165 | 1,175 | 139,900 | 1,175 |
| 2017-06-13 | 1,147 | 1,189 | 1,147 | 1,184 | 199,400 | 1,184 |
| 2017-06-12 | 1,141 | 1,155 | 1,133 | 1,149 | 189,000 | 1,149 |
| 2017-06-09 | 1,159 | 1,172 | 1,147 | 1,151 | 195,600 | 1,151 |
| 2017-06-08 | 1,184 | 1,184 | 1,152 | 1,154 | 238,200 | 1,154 |
| 2017-06-07 | 1,178 | 1,190 | 1,169 | 1,185 | 170,600 | 1,185 |
| 2017-06-06 | 1,204 | 1,204 | 1,174 | 1,178 | 233,300 | 1,178 |
| 2017-06-05 | 1,216 | 1,217 | 1,205 | 1,210 | 148,500 | 1,210 |
| 2017-06-02 | 1,210 | 1,228 | 1,206 | 1,217 | 487,000 | 1,217 |
| 2017-06-01 | 1,184 | 1,214 | 1,181 | 1,207 | 447,700 | 1,207 |
| 2017-05-31 | 1,170 | 1,184 | 1,168 | 1,168 | 183,900 | 1,168 |
| 2017-05-30 | 1,180 | 1,180 | 1,168 | 1,175 | 167,800 | 1,175 |
| 2017-05-29 | 1,177 | 1,185 | 1,170 | 1,174 | 237,300 | 1,174 |
| 2017-05-26 | 1,215 | 1,222 | 1,187 | 1,188 | 265,000 | 1,188 |
| 2017-05-25 | 1,206 | 1,230 | 1,201 | 1,208 | 386,500 | 1,208 |
| 2017-05-24 | 1,201 | 1,207 | 1,192 | 1,197 | 189,800 | 1,197 |
| 2017-05-23 | 1,203 | 1,208 | 1,194 | 1,199 | 299,900 | 1,199 |
| 2017-05-22 | 1,177 | 1,224 | 1,176 | 1,199 | 590,300 | 1,199 |
| 2017-05-19 | 1,156 | 1,174 | 1,145 | 1,171 | 263,500 | 1,171 |
| 2017-05-18 | 1,128 | 1,159 | 1,127 | 1,156 | 234,500 | 1,156 |
| 2017-05-17 | 1,151 | 1,165 | 1,146 | 1,158 | 368,500 | 1,158 |
| 2017-05-16 | 1,159 | 1,160 | 1,138 | 1,149 | 283,700 | 1,149 |
| 2017-05-15 | 1,119 | 1,155 | 1,115 | 1,153 | 431,800 | 1,153 |
| 2017-05-12 | 1,139 | 1,174 | 1,100 | 1,111 | 771,800 | 1,111 |
| 2017-05-11 | 1,120 | 1,158 | 1,112 | 1,149 | 652,600 | 1,149 |
| 2017-05-10 | 1,031 | 1,120 | 1,031 | 1,116 | 1,289,000 | 1,116 |
| 2017-05-09 | 1,015 | 1,022 | 1,011 | 1,019 | 201,100 | 1,019 |
| 2017-05-08 | 1,005 | 1,019 | 1,004 | 1,015 | 280,700 | 1,015 |
| 2017-05-02 | 983 | 996 | 983 | 994 | 148,900 | 994 |
| 2017-05-01 | 974 | 986 | 974 | 983 | 100,700 | 983 |
| 2017-04-28 | 987 | 987 | 972 | 974 | 99,000 | 974 |
| 2017-04-27 | 986 | 986 | 977 | 984 | 111,400 | 984 |
| 2017-04-26 | 986 | 989 | 980 | 987 | 149,900 | 987 |
| 2017-04-25 | 962 | 981 | 962 | 979 | 165,500 | 979 |
| 2017-04-24 | 971 | 974 | 957 | 964 | 104,000 | 964 |
| 2017-04-21 | 958 | 971 | 955 | 963 | 157,600 | 963 |
| 2017-04-20 | 956 | 960 | 948 | 948 | 161,200 | 948 |
| 2017-04-19 | 950 | 961 | 946 | 958 | 172,500 | 958 |
| 2017-04-18 | 957 | 965 | 952 | 960 | 156,500 | 960 |
| 2017-04-17 | 930 | 955 | 930 | 953 | 118,000 | 953 |
| 2017-04-14 | 941 | 945 | 932 | 934 | 105,000 | 934 |
| 2017-04-13 | 937 | 947 | 933 | 946 | 214,100 | 946 |
| 2017-04-12 | 952 | 954 | 936 | 943 | 327,700 | 943 |
| 2017-04-11 | 961 | 972 | 960 | 967 | 191,700 | 967 |
| 2017-04-10 | 951 | 967 | 950 | 964 | 172,100 | 964 |
| 2017-04-07 | 928 | 950 | 925 | 946 | 259,100 | 946 |
| 2017-04-06 | 940 | 942 | 906 | 924 | 373,500 | 924 |
| 2017-04-05 | 954 | 959 | 941 | 948 | 171,400 | 948 |
| 2017-04-04 | 970 | 972 | 948 | 952 | 213,900 | 952 |
| 2017-04-03 | 971 | 979 | 964 | 969 | 217,000 | 969 |
| 2017-03-31 | 985 | 990 | 970 | 970 | 193,800 | 970 |
| 2017-03-30 | 993 | 997 | 976 | 979 | 254,400 | 979 |
| 2017-03-29 | 996 | 997 | 988 | 996 | 234,600 | 996 |
| 2017-03-28 | 1,013 | 1,014 | 1,008 | 1,013 | 244,200 | 1,013 |
| 2017-03-27 | 1,011 | 1,015 | 1,000 | 1,002 | 145,300 | 1,002 |
| 2017-03-24 | 1,010 | 1,019 | 999 | 1,015 | 123,600 | 1,015 |
| 2017-03-23 | 1,001 | 1,009 | 995 | 1,008 | 164,300 | 1,008 |
| 2017-03-22 | 1,020 | 1,020 | 999 | 1,000 | 312,500 | 1,000 |
| 2017-03-21 | 1,031 | 1,035 | 1,029 | 1,033 | 109,500 | 1,033 |
| 2017-03-17 | 1,031 | 1,033 | 1,025 | 1,033 | 137,900 | 1,033 |
| 2017-03-16 | 1,035 | 1,035 | 1,023 | 1,035 | 160,600 | 1,035 |
| 2017-03-15 | 1,042 | 1,042 | 1,026 | 1,029 | 153,300 | 1,029 |
| 2017-03-14 | 1,051 | 1,051 | 1,042 | 1,043 | 87,000 | 1,043 |
| 2017-03-13 | 1,050 | 1,054 | 1,047 | 1,049 | 137,100 | 1,049 |
| 2017-03-10 | 1,036 | 1,049 | 1,036 | 1,048 | 165,100 | 1,048 |
| 2017-03-09 | 1,044 | 1,045 | 1,035 | 1,036 | 90,300 | 1,036 |
| 2017-03-08 | 1,044 | 1,044 | 1,037 | 1,042 | 100,800 | 1,042 |
| 2017-03-07 | 1,037 | 1,047 | 1,037 | 1,042 | 101,400 | 1,042 |
| 2017-03-06 | 1,043 | 1,048 | 1,039 | 1,043 | 110,100 | 1,043 |
| 2017-03-03 | 1,056 | 1,059 | 1,039 | 1,045 | 172,000 | 1,045 |
| 2017-03-02 | 1,049 | 1,062 | 1,045 | 1,056 | 270,900 | 1,056 |
| 2017-03-01 | 1,025 | 1,039 | 1,017 | 1,039 | 185,000 | 1,039 |
| 2017-02-28 | 1,020 | 1,030 | 1,019 | 1,022 | 139,600 | 1,022 |
| 2017-02-27 | 1,019 | 1,019 | 1,008 | 1,015 | 168,200 | 1,015 |
| 2017-02-24 | 1,019 | 1,025 | 1,017 | 1,020 | 87,800 | 1,020 |
| 2017-02-23 | 1,024 | 1,026 | 1,017 | 1,019 | 93,400 | 1,019 |
| 2017-02-22 | 1,039 | 1,039 | 1,020 | 1,022 | 126,200 | 1,022 |
| 2017-02-21 | 1,030 | 1,038 | 1,026 | 1,033 | 97,300 | 1,033 |
| 2017-02-20 | 1,019 | 1,028 | 1,014 | 1,026 | 92,700 | 1,026 |
| 2017-02-17 | 1,041 | 1,041 | 1,018 | 1,024 | 166,000 | 1,024 |
| 2017-02-16 | 1,047 | 1,051 | 1,039 | 1,044 | 195,100 | 1,044 |
| 2017-02-15 | 1,028 | 1,043 | 1,027 | 1,042 | 209,200 | 1,042 |
| 2017-02-14 | 1,030 | 1,032 | 1,016 | 1,018 | 195,300 | 1,018 |
| 2017-02-13 | 1,011 | 1,027 | 1,005 | 1,025 | 342,100 | 1,025 |
| 2017-02-10 | 1,010 | 1,011 | 999 | 1,003 | 321,400 | 1,003 |
| 2017-02-09 | 1,003 | 1,004 | 997 | 1,004 | 279,500 | 1,004 |
| 2017-02-08 | 998 | 1,010 | 990 | 1,002 | 348,200 | 1,002 |
| 2017-02-07 | 1,000 | 1,007 | 993 | 1,006 | 181,400 | 1,006 |
| 2017-02-06 | 1,005 | 1,005 | 994 | 1,002 | 167,900 | 1,002 |
| 2017-02-03 | 1,004 | 1,009 | 990 | 999 | 217,400 | 999 |
| 2017-02-02 | 1,021 | 1,022 | 1,003 | 1,006 | 222,000 | 1,006 |
| 2017-02-01 | 1,001 | 1,020 | 995 | 1,019 | 368,400 | 1,019 |
| 2017-01-31 | 1,008 | 1,013 | 1,001 | 1,005 | 134,900 | 1,005 |
| 2017-01-30 | 1,015 | 1,017 | 1,006 | 1,016 | 206,500 | 1,016 |
| 2017-01-27 | 1,008 | 1,012 | 1,003 | 1,010 | 180,600 | 1,010 |
| 2017-01-26 | 1,004 | 1,008 | 997 | 1,003 | 207,400 | 1,003 |
| 2017-01-25 | 1,002 | 1,005 | 994 | 998 | 190,600 | 998 |
| 2017-01-24 | 1,004 | 1,004 | 983 | 990 | 306,200 | 990 |
| 2017-01-23 | 1,011 | 1,011 | 996 | 999 | 167,500 | 999 |
| 2017-01-20 | 1,014 | 1,014 | 998 | 1,011 | 191,300 | 1,011 |
| 2017-01-19 | 1,020 | 1,026 | 1,009 | 1,017 | 133,100 | 1,017 |
| 2017-01-18 | 1,000 | 1,016 | 980 | 1,014 | 263,800 | 1,014 |
| 2017-01-17 | 1,026 | 1,030 | 998 | 1,004 | 296,600 | 1,004 |
| 2017-01-16 | 1,051 | 1,051 | 1,027 | 1,031 | 167,100 | 1,031 |
| 2017-01-13 | 1,040 | 1,051 | 1,038 | 1,051 | 165,900 | 1,051 |
| 2017-01-12 | 1,060 | 1,062 | 1,041 | 1,046 | 202,300 | 1,046 |
| 2017-01-11 | 1,075 | 1,076 | 1,062 | 1,064 | 119,400 | 1,064 |
| 2017-01-10 | 1,077 | 1,089 | 1,072 | 1,078 | 227,700 | 1,078 |
| 2017-01-06 | 1,055 | 1,078 | 1,055 | 1,075 | 191,100 | 1,075 |
| 2017-01-05 | 1,057 | 1,063 | 1,047 | 1,060 | 196,000 | 1,060 |
| 2017-01-04 | 1,043 | 1,054 | 1,034 | 1,054 | 210,400 | 1,054 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→3株 [2005-03-28]1株→4株
