9467 (株)アルファポリス 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 | 1,975 | 2,000 | 1,915 | 1,916 | 12,200 | 958 |
| 2017-12-28 | 2,039 | 2,042 | 1,930 | 1,955 | 52,000 | 977.50 |
| 2017-12-27 | 1,950 | 2,030 | 1,922 | 2,030 | 17,700 | 1,015 |
| 2017-12-26 | 1,856 | 1,935 | 1,853 | 1,920 | 11,800 | 960 |
| 2017-12-25 | 1,910 | 1,911 | 1,861 | 1,868 | 15,000 | 934 |
| 2017-12-22 | 1,960 | 1,960 | 1,915 | 1,930 | 11,800 | 965 |
| 2017-12-21 | 1,870 | 1,960 | 1,870 | 1,915 | 9,800 | 957.50 |
| 2017-12-20 | 1,911 | 1,911 | 1,850 | 1,870 | 24,500 | 935 |
| 2017-12-19 | 1,926 | 1,947 | 1,920 | 1,939 | 29,900 | 969.50 |
| 2017-12-18 | 1,999 | 1,999 | 1,943 | 1,963 | 13,400 | 981.50 |
| 2017-12-15 | 2,040 | 2,054 | 1,921 | 1,944 | 41,100 | 972 |
| 2017-12-14 | 2,120 | 2,143 | 2,048 | 2,081 | 19,100 | 1,040.50 |
| 2017-12-13 | 2,052 | 2,197 | 1,980 | 2,193 | 52,000 | 1,096.50 |
| 2017-12-12 | 2,240 | 2,272 | 2,072 | 2,073 | 58,300 | 1,036.50 |
| 2017-12-11 | 2,185 | 2,327 | 2,185 | 2,290 | 42,100 | 1,145 |
| 2017-12-08 | 2,103 | 2,271 | 2,100 | 2,184 | 52,800 | 1,092 |
| 2017-12-07 | 2,102 | 2,190 | 2,021 | 2,141 | 46,400 | 1,070.50 |
| 2017-12-06 | 2,026 | 2,146 | 1,960 | 1,984 | 54,000 | 992 |
| 2017-12-05 | 1,915 | 2,091 | 1,868 | 2,026 | 53,000 | 1,013 |
| 2017-12-04 | 2,019 | 2,159 | 2,012 | 2,055 | 69,700 | 1,027.50 |
| 2017-12-01 | 1,956 | 2,017 | 1,931 | 1,979 | 54,100 | 989.50 |
| 2017-11-30 | 1,854 | 1,980 | 1,845 | 1,980 | 51,800 | 990 |
| 2017-11-29 | 1,736 | 1,847 | 1,736 | 1,827 | 18,400 | 913.50 |
| 2017-11-28 | 1,740 | 1,773 | 1,702 | 1,762 | 14,600 | 881 |
| 2017-11-27 | 1,898 | 1,900 | 1,750 | 1,750 | 33,200 | 875 |
| 2017-11-24 | 1,780 | 1,886 | 1,780 | 1,870 | 48,400 | 935 |
| 2017-11-22 | 1,691 | 1,770 | 1,675 | 1,749 | 24,900 | 874.50 |
| 2017-11-21 | 1,643 | 1,750 | 1,639 | 1,691 | 31,000 | 845.50 |
| 2017-11-20 | 1,645 | 1,645 | 1,595 | 1,619 | 17,400 | 809.50 |
| 2017-11-17 | 1,649 | 1,677 | 1,605 | 1,628 | 25,900 | 814 |
| 2017-11-16 | 1,651 | 1,700 | 1,605 | 1,680 | 37,300 | 840 |
| 2017-11-15 | 1,476 | 1,783 | 1,460 | 1,700 | 140,500 | 850 |
| 2017-11-13 | 1,402 | 1,537 | 1,402 | 1,537 | 194,600 | 768.50 |
| 2017-11-10 | 1,223 | 1,238 | 1,223 | 1,237 | 3,900 | 618.50 |
| 2017-11-09 | 1,269 | 1,289 | 1,223 | 1,223 | 27,100 | 611.50 |
| 2017-11-08 | 1,254 | 1,260 | 1,230 | 1,258 | 11,500 | 629 |
| 2017-11-07 | 1,278 | 1,278 | 1,251 | 1,254 | 4,500 | 627 |
| 2017-11-06 | 1,231 | 1,272 | 1,231 | 1,272 | 22,100 | 636 |
| 2017-11-02 | 1,230 | 1,235 | 1,225 | 1,235 | 5,600 | 617.50 |
| 2017-11-01 | 1,230 | 1,234 | 1,217 | 1,230 | 17,100 | 615 |
| 2017-10-31 | 1,213 | 1,230 | 1,213 | 1,230 | 15,100 | 615 |
| 2017-10-30 | 1,236 | 1,238 | 1,190 | 1,213 | 34,000 | 606.50 |
| 2017-10-27 | 1,239 | 1,241 | 1,220 | 1,236 | 13,100 | 618 |
| 2017-10-26 | 1,237 | 1,238 | 1,227 | 1,237 | 5,300 | 618.50 |
| 2017-10-25 | 1,230 | 1,246 | 1,220 | 1,236 | 11,700 | 618 |
| 2017-10-24 | 1,226 | 1,239 | 1,212 | 1,228 | 7,500 | 614 |
| 2017-10-23 | 1,243 | 1,250 | 1,236 | 1,241 | 9,300 | 620.50 |
| 2017-10-20 | 1,206 | 1,256 | 1,201 | 1,256 | 29,500 | 628 |
| 2017-10-19 | 1,202 | 1,202 | 1,194 | 1,201 | 5,100 | 600.50 |
| 2017-10-18 | 1,204 | 1,204 | 1,193 | 1,193 | 2,600 | 596.50 |
| 2017-10-17 | 1,187 | 1,205 | 1,187 | 1,204 | 9,300 | 602 |
| 2017-10-16 | 1,181 | 1,210 | 1,175 | 1,180 | 10,600 | 590 |
| 2017-10-13 | 1,208 | 1,208 | 1,171 | 1,188 | 13,400 | 594 |
| 2017-10-12 | 1,198 | 1,207 | 1,192 | 1,207 | 6,200 | 603.50 |
| 2017-10-11 | 1,207 | 1,208 | 1,190 | 1,198 | 9,700 | 599 |
| 2017-10-10 | 1,207 | 1,207 | 1,180 | 1,198 | 12,200 | 599 |
| 2017-10-06 | 1,199 | 1,213 | 1,180 | 1,180 | 8,800 | 590 |
| 2017-10-05 | 1,198 | 1,210 | 1,160 | 1,199 | 24,200 | 599.50 |
| 2017-10-04 | 1,277 | 1,280 | 1,193 | 1,207 | 78,500 | 603.50 |
| 2017-10-03 | 1,415 | 1,415 | 1,241 | 1,260 | 466,700 | 630 |
| 2017-10-02 | 1,105 | 1,122 | 1,105 | 1,115 | 2,000 | 557.50 |
| 2017-09-29 | 1,121 | 1,121 | 1,102 | 1,110 | 12,800 | 555 |
| 2017-09-28 | 1,094 | 1,129 | 1,094 | 1,121 | 11,600 | 560.50 |
| 2017-09-27 | 1,108 | 1,108 | 1,085 | 1,100 | 8,700 | 550 |
| 2017-09-26 | 1,127 | 1,154 | 1,068 | 1,108 | 19,100 | 554 |
| 2017-09-25 | 1,113 | 1,129 | 1,113 | 1,126 | 2,900 | 563 |
| 2017-09-22 | 1,115 | 1,116 | 1,110 | 1,113 | 5,200 | 556.50 |
| 2017-09-21 | 1,105 | 1,116 | 1,101 | 1,111 | 9,300 | 555.50 |
| 2017-09-20 | 1,115 | 1,122 | 1,115 | 1,120 | 7,900 | 560 |
| 2017-09-19 | 1,138 | 1,138 | 1,124 | 1,132 | 5,200 | 566 |
| 2017-09-15 | 1,104 | 1,150 | 1,104 | 1,138 | 10,700 | 569 |
| 2017-09-14 | 1,151 | 1,157 | 1,124 | 1,124 | 16,600 | 562 |
| 2017-09-13 | 1,152 | 1,164 | 1,145 | 1,151 | 10,200 | 575.50 |
| 2017-09-12 | 1,170 | 1,170 | 1,164 | 1,170 | 1,500 | 585 |
| 2017-09-11 | 1,192 | 1,192 | 1,163 | 1,163 | 5,600 | 581.50 |
| 2017-09-08 | 1,162 | 1,200 | 1,161 | 1,162 | 8,000 | 581 |
| 2017-09-07 | 1,187 | 1,187 | 1,162 | 1,162 | 2,800 | 581 |
| 2017-09-06 | 1,183 | 1,183 | 1,164 | 1,170 | 11,100 | 585 |
| 2017-09-05 | 1,200 | 1,206 | 1,151 | 1,173 | 7,400 | 586.50 |
| 2017-09-04 | 1,214 | 1,224 | 1,200 | 1,200 | 3,100 | 600 |
| 2017-09-01 | 1,201 | 1,214 | 1,200 | 1,214 | 3,900 | 607 |
| 2017-08-31 | 1,221 | 1,221 | 1,200 | 1,200 | 4,100 | 600 |
| 2017-08-30 | 1,225 | 1,225 | 1,180 | 1,204 | 15,600 | 602 |
| 2017-08-29 | 1,217 | 1,229 | 1,217 | 1,221 | 3,100 | 610.50 |
| 2017-08-28 | 1,248 | 1,249 | 1,216 | 1,216 | 3,900 | 608 |
| 2017-08-25 | 1,251 | 1,257 | 1,246 | 1,246 | 1,900 | 623 |
| 2017-08-24 | 1,275 | 1,275 | 1,250 | 1,260 | 3,100 | 630 |
| 2017-08-23 | 1,258 | 1,279 | 1,258 | 1,272 | 6,700 | 636 |
| 2017-08-22 | 1,277 | 1,277 | 1,248 | 1,255 | 5,100 | 627.50 |
| 2017-08-21 | 1,285 | 1,285 | 1,255 | 1,255 | 8,400 | 627.50 |
| 2017-08-18 | 1,244 | 1,270 | 1,240 | 1,270 | 10,400 | 635 |
| 2017-08-17 | 1,249 | 1,250 | 1,235 | 1,250 | 5,400 | 625 |
| 2017-08-16 | 1,236 | 1,244 | 1,203 | 1,239 | 5,300 | 619.50 |
| 2017-08-15 | 1,258 | 1,273 | 1,230 | 1,236 | 6,600 | 618 |
| 2017-08-14 | 1,210 | 1,260 | 1,209 | 1,255 | 21,800 | 627.50 |
| 2017-08-10 | 1,201 | 1,208 | 1,195 | 1,197 | 15,100 | 598.50 |
| 2017-08-09 | 1,212 | 1,212 | 1,200 | 1,207 | 4,800 | 603.50 |
| 2017-08-08 | 1,215 | 1,215 | 1,201 | 1,209 | 6,200 | 604.50 |
| 2017-08-07 | 1,214 | 1,221 | 1,209 | 1,215 | 2,600 | 607.50 |
| 2017-08-04 | 1,215 | 1,218 | 1,210 | 1,210 | 3,200 | 605 |
| 2017-08-03 | 1,210 | 1,221 | 1,210 | 1,211 | 2,200 | 605.50 |
| 2017-08-02 | 1,214 | 1,215 | 1,210 | 1,214 | 4,900 | 607 |
| 2017-08-01 | 1,204 | 1,225 | 1,192 | 1,211 | 14,600 | 605.50 |
| 2017-07-31 | 1,208 | 1,208 | 1,200 | 1,204 | 3,400 | 602 |
| 2017-07-28 | 1,216 | 1,221 | 1,203 | 1,203 | 8,900 | 601.50 |
| 2017-07-27 | 1,225 | 1,225 | 1,211 | 1,216 | 3,800 | 608 |
| 2017-07-26 | 1,220 | 1,222 | 1,211 | 1,216 | 3,900 | 608 |
| 2017-07-25 | 1,230 | 1,231 | 1,213 | 1,219 | 5,800 | 609.50 |
| 2017-07-24 | 1,226 | 1,234 | 1,224 | 1,226 | 5,200 | 613 |
| 2017-07-21 | 1,219 | 1,230 | 1,216 | 1,216 | 2,700 | 608 |
| 2017-07-20 | 1,216 | 1,228 | 1,216 | 1,220 | 3,700 | 610 |
| 2017-07-19 | 1,225 | 1,232 | 1,220 | 1,222 | 6,000 | 611 |
| 2017-07-18 | 1,235 | 1,235 | 1,215 | 1,218 | 4,300 | 609 |
| 2017-07-14 | 1,227 | 1,232 | 1,217 | 1,232 | 6,000 | 616 |
| 2017-07-13 | 1,220 | 1,236 | 1,220 | 1,235 | 9,000 | 617.50 |
| 2017-07-12 | 1,219 | 1,222 | 1,208 | 1,212 | 2,100 | 606 |
| 2017-07-11 | 1,201 | 1,222 | 1,199 | 1,219 | 5,500 | 609.50 |
| 2017-07-10 | 1,200 | 1,206 | 1,200 | 1,206 | 1,100 | 603 |
| 2017-07-07 | 1,210 | 1,210 | 1,199 | 1,199 | 1,500 | 599.50 |
| 2017-07-06 | 1,200 | 1,206 | 1,196 | 1,196 | 5,300 | 598 |
| 2017-07-05 | 1,197 | 1,205 | 1,192 | 1,205 | 5,800 | 602.50 |
| 2017-07-04 | 1,224 | 1,224 | 1,193 | 1,197 | 7,700 | 598.50 |
| 2017-07-03 | 1,208 | 1,218 | 1,208 | 1,209 | 3,500 | 604.50 |
| 2017-06-30 | 1,224 | 1,224 | 1,214 | 1,221 | 2,200 | 610.50 |
| 2017-06-29 | 1,210 | 1,225 | 1,204 | 1,224 | 6,500 | 612 |
| 2017-06-28 | 1,215 | 1,215 | 1,202 | 1,205 | 6,600 | 602.50 |
| 2017-06-27 | 1,206 | 1,222 | 1,206 | 1,215 | 4,300 | 607.50 |
| 2017-06-26 | 1,206 | 1,215 | 1,202 | 1,215 | 6,900 | 607.50 |
| 2017-06-23 | 1,218 | 1,218 | 1,205 | 1,206 | 2,200 | 603 |
| 2017-06-22 | 1,203 | 1,215 | 1,201 | 1,215 | 5,100 | 607.50 |
| 2017-06-21 | 1,215 | 1,218 | 1,205 | 1,205 | 7,700 | 602.50 |
| 2017-06-20 | 1,216 | 1,225 | 1,216 | 1,219 | 4,200 | 609.50 |
| 2017-06-19 | 1,240 | 1,242 | 1,223 | 1,227 | 5,700 | 613.50 |
| 2017-06-16 | 1,241 | 1,241 | 1,235 | 1,235 | 4,100 | 617.50 |
| 2017-06-15 | 1,240 | 1,245 | 1,230 | 1,245 | 4,300 | 622.50 |
| 2017-06-14 | 1,236 | 1,248 | 1,225 | 1,240 | 7,500 | 620 |
| 2017-06-13 | 1,230 | 1,247 | 1,225 | 1,234 | 6,100 | 617 |
| 2017-06-12 | 1,232 | 1,232 | 1,214 | 1,217 | 7,100 | 608.50 |
| 2017-06-09 | 1,254 | 1,254 | 1,214 | 1,253 | 9,600 | 626.50 |
| 2017-06-08 | 1,225 | 1,256 | 1,220 | 1,235 | 11,000 | 617.50 |
| 2017-06-07 | 1,201 | 1,245 | 1,201 | 1,224 | 4,800 | 612 |
| 2017-06-06 | 1,248 | 1,251 | 1,192 | 1,204 | 9,000 | 602 |
| 2017-06-05 | 1,226 | 1,254 | 1,213 | 1,252 | 11,300 | 626 |
| 2017-06-02 | 1,200 | 1,212 | 1,191 | 1,203 | 8,900 | 601.50 |
| 2017-06-01 | 1,190 | 1,195 | 1,182 | 1,188 | 6,100 | 594 |
| 2017-05-31 | 1,187 | 1,199 | 1,183 | 1,198 | 4,600 | 599 |
| 2017-05-30 | 1,206 | 1,225 | 1,181 | 1,187 | 8,400 | 593.50 |
| 2017-05-29 | 1,239 | 1,239 | 1,217 | 1,218 | 9,100 | 609 |
| 2017-05-26 | 1,206 | 1,222 | 1,205 | 1,222 | 5,400 | 611 |
| 2017-05-25 | 1,185 | 1,208 | 1,184 | 1,197 | 5,200 | 598.50 |
| 2017-05-24 | 1,171 | 1,198 | 1,171 | 1,185 | 4,800 | 592.50 |
| 2017-05-23 | 1,192 | 1,192 | 1,165 | 1,165 | 8,000 | 582.50 |
| 2017-05-22 | 1,170 | 1,170 | 1,148 | 1,162 | 6,100 | 581 |
| 2017-05-19 | 1,170 | 1,170 | 1,145 | 1,162 | 9,400 | 581 |
| 2017-05-18 | 1,162 | 1,174 | 1,145 | 1,159 | 14,200 | 579.50 |
| 2017-05-17 | 1,197 | 1,197 | 1,160 | 1,160 | 19,100 | 580 |
| 2017-05-16 | 1,235 | 1,235 | 1,194 | 1,196 | 15,700 | 598 |
| 2017-05-15 | 1,233 | 1,240 | 1,190 | 1,220 | 40,400 | 610 |
| 2017-05-12 | 1,305 | 1,321 | 1,284 | 1,293 | 6,600 | 646.50 |
| 2017-05-11 | 1,330 | 1,340 | 1,311 | 1,316 | 12,700 | 658 |
| 2017-05-10 | 1,307 | 1,330 | 1,293 | 1,330 | 12,100 | 665 |
| 2017-05-09 | 1,300 | 1,300 | 1,283 | 1,290 | 6,400 | 645 |
| 2017-05-08 | 1,285 | 1,301 | 1,276 | 1,298 | 15,900 | 649 |
| 2017-05-02 | 1,287 | 1,287 | 1,271 | 1,278 | 4,500 | 639 |
| 2017-05-01 | 1,282 | 1,285 | 1,271 | 1,274 | 7,600 | 637 |
| 2017-04-28 | 1,311 | 1,311 | 1,282 | 1,282 | 6,800 | 641 |
| 2017-04-27 | 1,304 | 1,318 | 1,292 | 1,313 | 5,600 | 656.50 |
| 2017-04-26 | 1,298 | 1,320 | 1,279 | 1,304 | 12,200 | 652 |
| 2017-04-25 | 1,246 | 1,276 | 1,240 | 1,260 | 7,300 | 630 |
| 2017-04-24 | 1,300 | 1,306 | 1,249 | 1,258 | 23,400 | 629 |
| 2017-04-21 | 1,317 | 1,333 | 1,280 | 1,300 | 18,500 | 650 |
| 2017-04-20 | 1,297 | 1,323 | 1,297 | 1,322 | 4,000 | 661 |
| 2017-04-19 | 1,324 | 1,345 | 1,306 | 1,310 | 12,400 | 655 |
| 2017-04-18 | 1,324 | 1,329 | 1,310 | 1,325 | 8,200 | 662.50 |
| 2017-04-17 | 1,313 | 1,377 | 1,280 | 1,315 | 34,100 | 657.50 |
| 2017-04-14 | 1,330 | 1,423 | 1,327 | 1,343 | 42,000 | 671.50 |
| 2017-04-13 | 1,256 | 1,365 | 1,251 | 1,363 | 41,500 | 681.50 |
| 2017-04-12 | 1,314 | 1,333 | 1,270 | 1,288 | 37,900 | 644 |
| 2017-04-11 | 1,409 | 1,409 | 1,310 | 1,320 | 65,700 | 660 |
| 2017-04-10 | 1,370 | 1,421 | 1,370 | 1,410 | 15,600 | 705 |
| 2017-04-07 | 1,396 | 1,432 | 1,363 | 1,385 | 20,800 | 692.50 |
| 2017-04-06 | 1,469 | 1,480 | 1,380 | 1,403 | 51,700 | 701.50 |
| 2017-04-05 | 1,387 | 1,439 | 1,350 | 1,439 | 59,300 | 719.50 |
| 2017-04-04 | 1,480 | 1,480 | 1,369 | 1,380 | 88,800 | 690 |
| 2017-04-03 | 1,402 | 1,485 | 1,400 | 1,478 | 75,000 | 739 |
| 2017-03-31 | 1,400 | 1,404 | 1,370 | 1,386 | 13,000 | 693 |
| 2017-03-30 | 1,398 | 1,405 | 1,373 | 1,392 | 30,900 | 696 |
| 2017-03-29 | 1,339 | 1,408 | 1,339 | 1,389 | 39,100 | 694.50 |
| 2017-03-28 | 1,364 | 1,369 | 1,319 | 1,351 | 29,000 | 675.50 |
| 2017-03-27 | 1,408 | 1,408 | 1,344 | 1,370 | 21,700 | 685 |
| 2017-03-24 | 1,410 | 1,429 | 1,368 | 1,404 | 32,600 | 702 |
| 2017-03-23 | 1,394 | 1,411 | 1,375 | 1,406 | 27,200 | 703 |
| 2017-03-22 | 1,363 | 1,408 | 1,360 | 1,369 | 36,800 | 684.50 |
| 2017-03-21 | 1,330 | 1,397 | 1,330 | 1,393 | 52,400 | 696.50 |
| 2017-03-17 | 1,361 | 1,361 | 1,307 | 1,322 | 17,300 | 661 |
| 2017-03-16 | 1,289 | 1,395 | 1,288 | 1,331 | 28,500 | 665.50 |
| 2017-03-15 | 1,331 | 1,341 | 1,282 | 1,292 | 34,500 | 646 |
| 2017-03-14 | 1,349 | 1,352 | 1,328 | 1,343 | 18,500 | 671.50 |
| 2017-03-13 | 1,304 | 1,392 | 1,292 | 1,359 | 58,800 | 679.50 |
| 2017-03-10 | 1,340 | 1,348 | 1,285 | 1,289 | 35,700 | 644.50 |
| 2017-03-09 | 1,460 | 1,461 | 1,317 | 1,332 | 102,900 | 666 |
| 2017-03-08 | 1,345 | 1,477 | 1,334 | 1,430 | 267,800 | 715 |
| 2017-03-07 | 1,270 | 1,332 | 1,257 | 1,332 | 68,700 | 666 |
| 2017-03-06 | 1,242 | 1,260 | 1,217 | 1,249 | 30,800 | 624.50 |
| 2017-03-03 | 1,260 | 1,290 | 1,200 | 1,216 | 74,600 | 608 |
| 2017-03-02 | 1,180 | 1,300 | 1,166 | 1,200 | 82,500 | 600 |
| 2017-03-01 | 1,180 | 1,182 | 1,161 | 1,166 | 8,900 | 583 |
| 2017-02-28 | 1,187 | 1,188 | 1,170 | 1,171 | 10,000 | 585.50 |
| 2017-02-27 | 1,177 | 1,180 | 1,171 | 1,176 | 8,400 | 588 |
| 2017-02-24 | 1,160 | 1,177 | 1,160 | 1,177 | 13,700 | 588.50 |
| 2017-02-23 | 1,161 | 1,167 | 1,158 | 1,158 | 4,900 | 579 |
| 2017-02-22 | 1,171 | 1,171 | 1,158 | 1,167 | 12,800 | 583.50 |
| 2017-02-21 | 1,174 | 1,178 | 1,158 | 1,162 | 22,000 | 581 |
| 2017-02-20 | 1,169 | 1,171 | 1,163 | 1,165 | 17,200 | 582.50 |
| 2017-02-17 | 1,166 | 1,167 | 1,153 | 1,164 | 8,900 | 582 |
| 2017-02-16 | 1,143 | 1,150 | 1,126 | 1,150 | 5,800 | 575 |
| 2017-02-15 | 1,120 | 1,165 | 1,113 | 1,139 | 23,400 | 569.50 |
| 2017-02-14 | 1,104 | 1,117 | 1,102 | 1,113 | 8,000 | 556.50 |
| 2017-02-13 | 1,108 | 1,118 | 1,100 | 1,104 | 12,700 | 552 |
| 2017-02-10 | 1,107 | 1,118 | 1,102 | 1,107 | 8,500 | 553.50 |
| 2017-02-09 | 1,130 | 1,134 | 1,101 | 1,110 | 8,900 | 555 |
| 2017-02-08 | 1,104 | 1,130 | 1,104 | 1,130 | 5,700 | 565 |
| 2017-02-07 | 1,140 | 1,140 | 1,117 | 1,120 | 2,700 | 560 |
| 2017-02-06 | 1,108 | 1,146 | 1,090 | 1,129 | 23,800 | 564.50 |
| 2017-02-03 | 1,140 | 1,142 | 1,120 | 1,120 | 12,000 | 560 |
| 2017-02-02 | 1,160 | 1,169 | 1,138 | 1,138 | 8,700 | 569 |
| 2017-02-01 | 1,145 | 1,152 | 1,135 | 1,152 | 6,400 | 576 |
| 2017-01-31 | 1,141 | 1,150 | 1,131 | 1,145 | 10,500 | 572.50 |
| 2017-01-30 | 1,160 | 1,160 | 1,140 | 1,144 | 10,400 | 572 |
| 2017-01-27 | 1,173 | 1,175 | 1,121 | 1,143 | 20,000 | 571.50 |
| 2017-01-26 | 1,190 | 1,190 | 1,153 | 1,159 | 17,500 | 579.50 |
| 2017-01-25 | 1,156 | 1,184 | 1,141 | 1,184 | 15,000 | 592 |
| 2017-01-24 | 1,130 | 1,150 | 1,117 | 1,130 | 21,900 | 565 |
| 2017-01-23 | 1,166 | 1,166 | 1,103 | 1,108 | 44,800 | 554 |
| 2017-01-20 | 1,314 | 1,364 | 1,152 | 1,169 | 333,500 | 584.50 |
| 2017-01-19 | 1,147 | 1,203 | 1,097 | 1,164 | 42,700 | 582 |
| 2017-01-18 | 1,077 | 1,138 | 1,071 | 1,120 | 15,100 | 560 |
| 2017-01-17 | 1,094 | 1,096 | 1,060 | 1,079 | 16,500 | 539.50 |
| 2017-01-16 | 1,120 | 1,120 | 1,085 | 1,093 | 21,500 | 546.50 |
| 2017-01-13 | 1,118 | 1,128 | 1,114 | 1,120 | 9,800 | 560 |
| 2017-01-12 | 1,165 | 1,172 | 1,120 | 1,120 | 27,200 | 560 |
| 2017-01-11 | 1,195 | 1,203 | 1,172 | 1,172 | 30,200 | 586 |
| 2017-01-10 | 1,189 | 1,190 | 1,156 | 1,179 | 18,700 | 589.50 |
| 2017-01-06 | 1,130 | 1,170 | 1,122 | 1,150 | 33,900 | 575 |
| 2017-01-05 | 1,097 | 1,140 | 1,096 | 1,133 | 21,600 | 566.50 |
| 2017-01-04 | 1,080 | 1,106 | 1,072 | 1,094 | 22,400 | 547 |
分割・併合履歴 ： [2018-06-27]1株→2株
