1301 (株)極洋 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 | 4,310 | 4,315 | 4,280 | 4,295 | 16,400 | 4,295 |
| 2017-12-28 | 4,270 | 4,325 | 4,230 | 4,310 | 58,100 | 4,310 |
| 2017-12-27 | 4,385 | 4,400 | 4,250 | 4,270 | 58,200 | 4,270 |
| 2017-12-26 | 4,300 | 4,415 | 4,300 | 4,345 | 75,200 | 4,345 |
| 2017-12-25 | 4,220 | 4,295 | 4,215 | 4,275 | 53,400 | 4,275 |
| 2017-12-22 | 4,190 | 4,220 | 4,165 | 4,175 | 30,000 | 4,175 |
| 2017-12-21 | 4,100 | 4,185 | 4,090 | 4,175 | 44,200 | 4,175 |
| 2017-12-20 | 4,040 | 4,165 | 4,010 | 4,130 | 59,400 | 4,130 |
| 2017-12-19 | 4,040 | 4,070 | 3,995 | 4,065 | 36,100 | 4,065 |
| 2017-12-18 | 3,990 | 4,035 | 3,975 | 4,025 | 24,700 | 4,025 |
| 2017-12-15 | 3,985 | 3,985 | 3,960 | 3,970 | 23,300 | 3,970 |
| 2017-12-14 | 3,960 | 3,990 | 3,950 | 3,985 | 33,400 | 3,985 |
| 2017-12-13 | 4,020 | 4,020 | 3,945 | 3,970 | 37,300 | 3,970 |
| 2017-12-12 | 3,975 | 4,025 | 3,950 | 4,010 | 46,900 | 4,010 |
| 2017-12-11 | 4,020 | 4,050 | 3,945 | 3,975 | 28,300 | 3,975 |
| 2017-12-08 | 3,885 | 4,020 | 3,885 | 3,995 | 79,900 | 3,995 |
| 2017-12-07 | 3,880 | 3,970 | 3,880 | 3,940 | 54,600 | 3,940 |
| 2017-12-06 | 3,865 | 3,945 | 3,860 | 3,920 | 72,700 | 3,920 |
| 2017-12-05 | 3,885 | 3,885 | 3,835 | 3,860 | 23,400 | 3,860 |
| 2017-12-04 | 3,825 | 3,935 | 3,815 | 3,885 | 63,800 | 3,885 |
| 2017-12-01 | 3,870 | 3,885 | 3,815 | 3,815 | 42,100 | 3,815 |
| 2017-11-30 | 3,770 | 3,880 | 3,765 | 3,850 | 50,400 | 3,850 |
| 2017-11-29 | 3,695 | 3,820 | 3,690 | 3,790 | 68,900 | 3,790 |
| 2017-11-28 | 3,635 | 3,695 | 3,610 | 3,690 | 33,100 | 3,690 |
| 2017-11-27 | 3,685 | 3,690 | 3,630 | 3,635 | 24,900 | 3,635 |
| 2017-11-24 | 3,650 | 3,685 | 3,635 | 3,685 | 19,500 | 3,685 |
| 2017-11-22 | 3,695 | 3,695 | 3,645 | 3,645 | 23,900 | 3,645 |
| 2017-11-21 | 3,740 | 3,740 | 3,690 | 3,690 | 25,100 | 3,690 |
| 2017-11-20 | 3,695 | 3,735 | 3,680 | 3,735 | 38,100 | 3,735 |
| 2017-11-17 | 3,650 | 3,685 | 3,635 | 3,670 | 40,200 | 3,670 |
| 2017-11-16 | 3,550 | 3,705 | 3,550 | 3,675 | 70,100 | 3,675 |
| 2017-11-15 | 3,535 | 3,570 | 3,515 | 3,545 | 47,700 | 3,545 |
| 2017-11-13 | 3,600 | 3,610 | 3,590 | 3,605 | 22,200 | 3,605 |
| 2017-11-10 | 3,600 | 3,630 | 3,590 | 3,620 | 35,800 | 3,620 |
| 2017-11-09 | 3,635 | 3,680 | 3,610 | 3,640 | 88,900 | 3,640 |
| 2017-11-08 | 3,705 | 3,705 | 3,610 | 3,625 | 96,000 | 3,625 |
| 2017-11-07 | 3,810 | 3,810 | 3,690 | 3,710 | 93,900 | 3,710 |
| 2017-11-06 | 3,655 | 3,900 | 3,655 | 3,850 | 142,800 | 3,850 |
| 2017-11-02 | 3,675 | 3,700 | 3,620 | 3,700 | 70,200 | 3,700 |
| 2017-11-01 | 3,670 | 3,705 | 3,620 | 3,695 | 86,800 | 3,695 |
| 2017-10-31 | 3,675 | 3,685 | 3,645 | 3,665 | 33,800 | 3,665 |
| 2017-10-30 | 3,620 | 3,675 | 3,585 | 3,675 | 78,100 | 3,675 |
| 2017-10-27 | 3,560 | 3,605 | 3,560 | 3,600 | 39,800 | 3,600 |
| 2017-10-26 | 3,565 | 3,620 | 3,540 | 3,560 | 45,700 | 3,560 |
| 2017-10-25 | 3,610 | 3,635 | 3,590 | 3,600 | 38,400 | 3,600 |
| 2017-10-24 | 3,620 | 3,650 | 3,605 | 3,630 | 32,700 | 3,630 |
| 2017-10-23 | 3,680 | 3,710 | 3,620 | 3,635 | 51,700 | 3,635 |
| 2017-10-20 | 3,615 | 3,675 | 3,600 | 3,675 | 51,600 | 3,675 |
| 2017-10-19 | 3,645 | 3,675 | 3,605 | 3,660 | 57,800 | 3,660 |
| 2017-10-18 | 3,705 | 3,715 | 3,645 | 3,665 | 26,400 | 3,665 |
| 2017-10-17 | 3,650 | 3,715 | 3,605 | 3,695 | 68,800 | 3,695 |
| 2017-10-16 | 3,570 | 3,685 | 3,560 | 3,650 | 63,800 | 3,650 |
| 2017-10-13 | 3,585 | 3,595 | 3,555 | 3,570 | 34,800 | 3,570 |
| 2017-10-12 | 3,645 | 3,645 | 3,585 | 3,585 | 33,400 | 3,585 |
| 2017-10-11 | 3,565 | 3,665 | 3,530 | 3,645 | 81,700 | 3,645 |
| 2017-10-10 | 3,600 | 3,620 | 3,560 | 3,575 | 46,000 | 3,575 |
| 2017-10-06 | 3,585 | 3,615 | 3,510 | 3,605 | 78,100 | 3,605 |
| 2017-10-05 | 3,520 | 3,625 | 3,495 | 3,590 | 107,600 | 3,590 |
| 2017-10-04 | 3,490 | 3,510 | 3,430 | 3,510 | 61,600 | 3,510 |
| 2017-10-03 | 3,415 | 3,500 | 3,405 | 3,480 | 83,700 | 3,480 |
| 2017-10-02 | 3,370 | 3,415 | 3,335 | 3,400 | 49,000 | 3,400 |
| 2017-09-29 | 3,300 | 3,345 | 3,295 | 3,340 | 36,500 | 3,340 |
| 2017-09-28 | 3,300 | 3,300 | 3,250 | 3,265 | 14,200 | 3,265 |
| 2017-09-27 | 3,275 | 3,305 | 3,275 | 3,295 | 9,700 | 3,295 |
| 2017-09-26 | 3,250 | 3,275 | 3,240 | 3,275 | 16,500 | 3,275 |
| 2017-09-25 | 3,220 | 3,240 | 3,215 | 3,240 | 14,800 | 3,240 |
| 2017-09-22 | 3,260 | 3,280 | 3,215 | 3,220 | 15,400 | 3,220 |
| 2017-09-21 | 3,290 | 3,300 | 3,235 | 3,255 | 34,800 | 3,255 |
| 2017-09-20 | 3,340 | 3,340 | 3,285 | 3,295 | 24,700 | 3,295 |
| 2017-09-19 | 3,355 | 3,370 | 3,315 | 3,340 | 29,900 | 3,340 |
| 2017-09-15 | 3,200 | 3,340 | 3,200 | 3,335 | 71,700 | 3,335 |
| 2017-09-14 | 3,250 | 3,255 | 3,200 | 3,205 | 26,900 | 3,205 |
| 2017-09-13 | 3,225 | 3,245 | 3,220 | 3,235 | 19,500 | 3,235 |
| 2017-09-12 | 3,250 | 3,255 | 3,215 | 3,220 | 21,000 | 3,220 |
| 2017-09-11 | 3,245 | 3,280 | 3,230 | 3,240 | 24,800 | 3,240 |
| 2017-09-08 | 3,250 | 3,250 | 3,220 | 3,240 | 18,500 | 3,240 |
| 2017-09-07 | 3,265 | 3,280 | 3,250 | 3,255 | 10,800 | 3,255 |
| 2017-09-06 | 3,205 | 3,270 | 3,205 | 3,260 | 19,200 | 3,260 |
| 2017-09-05 | 3,300 | 3,300 | 3,240 | 3,240 | 22,300 | 3,240 |
| 2017-09-04 | 3,360 | 3,370 | 3,295 | 3,300 | 25,600 | 3,300 |
| 2017-09-01 | 3,355 | 3,375 | 3,325 | 3,360 | 19,100 | 3,360 |
| 2017-08-31 | 3,395 | 3,395 | 3,350 | 3,360 | 29,700 | 3,360 |
| 2017-08-30 | 3,400 | 3,400 | 3,360 | 3,385 | 24,700 | 3,385 |
| 2017-08-29 | 3,310 | 3,400 | 3,310 | 3,380 | 47,400 | 3,380 |
| 2017-08-28 | 3,265 | 3,310 | 3,265 | 3,310 | 23,400 | 3,310 |
| 2017-08-25 | 3,275 | 3,290 | 3,260 | 3,265 | 19,000 | 3,265 |
| 2017-08-24 | 3,280 | 3,285 | 3,255 | 3,280 | 18,400 | 3,280 |
| 2017-08-23 | 3,300 | 3,320 | 3,250 | 3,250 | 37,700 | 3,250 |
| 2017-08-22 | 3,295 | 3,320 | 3,285 | 3,290 | 20,800 | 3,290 |
| 2017-08-21 | 3,315 | 3,330 | 3,285 | 3,330 | 31,100 | 3,330 |
| 2017-08-18 | 3,300 | 3,335 | 3,290 | 3,330 | 41,000 | 3,330 |
| 2017-08-17 | 3,325 | 3,375 | 3,310 | 3,340 | 58,100 | 3,340 |
| 2017-08-16 | 3,280 | 3,370 | 3,275 | 3,350 | 121,900 | 3,350 |
| 2017-08-15 | 3,235 | 3,275 | 3,225 | 3,250 | 37,900 | 3,250 |
| 2017-08-14 | 3,220 | 3,230 | 3,180 | 3,210 | 29,100 | 3,210 |
| 2017-08-10 | 3,250 | 3,255 | 3,225 | 3,235 | 23,300 | 3,235 |
| 2017-08-09 | 3,265 | 3,265 | 3,210 | 3,235 | 27,000 | 3,235 |
| 2017-08-08 | 3,270 | 3,275 | 3,245 | 3,270 | 36,200 | 3,270 |
| 2017-08-07 | 3,250 | 3,280 | 3,170 | 3,270 | 82,800 | 3,270 |
| 2017-08-04 | 3,115 | 3,230 | 3,100 | 3,220 | 106,000 | 3,220 |
| 2017-08-03 | 3,095 | 3,115 | 3,090 | 3,115 | 10,900 | 3,115 |
| 2017-08-02 | 3,120 | 3,120 | 3,090 | 3,110 | 12,400 | 3,110 |
| 2017-08-01 | 3,110 | 3,125 | 3,090 | 3,120 | 17,200 | 3,120 |
| 2017-07-31 | 3,115 | 3,120 | 3,100 | 3,105 | 11,100 | 3,105 |
| 2017-07-28 | 3,130 | 3,130 | 3,110 | 3,125 | 7,900 | 3,125 |
| 2017-07-27 | 3,085 | 3,145 | 3,085 | 3,130 | 32,000 | 3,130 |
| 2017-07-26 | 3,105 | 3,120 | 3,085 | 3,100 | 13,600 | 3,100 |
| 2017-07-25 | 3,110 | 3,125 | 3,095 | 3,110 | 14,500 | 3,110 |
| 2017-07-24 | 3,130 | 3,130 | 3,105 | 3,125 | 13,900 | 3,125 |
| 2017-07-21 | 3,105 | 3,125 | 3,095 | 3,125 | 17,600 | 3,125 |
| 2017-07-20 | 3,090 | 3,105 | 3,070 | 3,105 | 30,800 | 3,105 |
| 2017-07-19 | 3,065 | 3,100 | 3,060 | 3,075 | 22,200 | 3,075 |
| 2017-07-18 | 3,060 | 3,080 | 3,050 | 3,060 | 29,600 | 3,060 |
| 2017-07-14 | 3,085 | 3,095 | 3,075 | 3,075 | 12,600 | 3,075 |
| 2017-07-13 | 3,105 | 3,110 | 3,090 | 3,090 | 11,600 | 3,090 |
| 2017-07-12 | 3,130 | 3,130 | 3,090 | 3,095 | 17,300 | 3,095 |
| 2017-07-11 | 3,120 | 3,140 | 3,100 | 3,140 | 24,700 | 3,140 |
| 2017-07-10 | 3,120 | 3,130 | 3,095 | 3,110 | 19,500 | 3,110 |
| 2017-07-07 | 3,125 | 3,130 | 3,085 | 3,110 | 38,700 | 3,110 |
| 2017-07-06 | 3,160 | 3,160 | 3,100 | 3,115 | 40,800 | 3,115 |
| 2017-07-05 | 3,110 | 3,135 | 3,105 | 3,130 | 25,400 | 3,130 |
| 2017-07-04 | 3,140 | 3,140 | 3,110 | 3,130 | 39,200 | 3,130 |
| 2017-07-03 | 3,105 | 3,125 | 3,095 | 3,125 | 45,300 | 3,125 |
| 2017-06-30 | 3,050 | 3,090 | 3,030 | 3,090 | 33,600 | 3,090 |
| 2017-06-29 | 3,080 | 3,080 | 3,050 | 3,060 | 25,100 | 3,060 |
| 2017-06-28 | 3,110 | 3,115 | 3,065 | 3,070 | 17,200 | 3,070 |
| 2017-06-27 | 3,080 | 3,115 | 3,050 | 3,110 | 33,100 | 3,110 |
| 2017-06-26 | 3,105 | 3,120 | 3,085 | 3,085 | 16,900 | 3,085 |
| 2017-06-23 | 3,160 | 3,160 | 3,110 | 3,125 | 32,300 | 3,125 |
| 2017-06-22 | 3,220 | 3,225 | 3,180 | 3,185 | 30,000 | 3,185 |
| 2017-06-21 | 3,185 | 3,215 | 3,175 | 3,205 | 68,000 | 3,205 |
| 2017-06-20 | 3,175 | 3,190 | 3,160 | 3,185 | 50,700 | 3,185 |
| 2017-06-19 | 3,125 | 3,175 | 3,120 | 3,150 | 40,700 | 3,150 |
| 2017-06-16 | 3,130 | 3,140 | 3,110 | 3,130 | 25,800 | 3,130 |
| 2017-06-15 | 3,095 | 3,130 | 3,090 | 3,110 | 31,300 | 3,110 |
| 2017-06-14 | 3,110 | 3,125 | 3,095 | 3,095 | 20,100 | 3,095 |
| 2017-06-13 | 3,095 | 3,130 | 3,090 | 3,110 | 24,700 | 3,110 |
| 2017-06-12 | 3,070 | 3,115 | 3,040 | 3,110 | 30,000 | 3,110 |
| 2017-06-09 | 3,090 | 3,090 | 3,045 | 3,055 | 36,800 | 3,055 |
| 2017-06-08 | 3,065 | 3,115 | 3,055 | 3,090 | 47,700 | 3,090 |
| 2017-06-07 | 3,060 | 3,070 | 3,040 | 3,050 | 21,500 | 3,050 |
| 2017-06-06 | 3,080 | 3,080 | 3,050 | 3,060 | 22,800 | 3,060 |
| 2017-06-05 | 3,035 | 3,075 | 3,035 | 3,065 | 17,000 | 3,065 |
| 2017-06-02 | 3,080 | 3,080 | 3,040 | 3,060 | 32,200 | 3,060 |
| 2017-06-01 | 3,070 | 3,075 | 3,045 | 3,055 | 14,100 | 3,055 |
| 2017-05-31 | 3,010 | 3,070 | 3,010 | 3,055 | 28,900 | 3,055 |
| 2017-05-30 | 3,055 | 3,065 | 3,005 | 3,025 | 23,100 | 3,025 |
| 2017-05-29 | 3,075 | 3,085 | 3,060 | 3,065 | 15,700 | 3,065 |
| 2017-05-26 | 3,120 | 3,120 | 3,075 | 3,080 | 20,700 | 3,080 |
| 2017-05-25 | 3,175 | 3,175 | 3,115 | 3,130 | 23,600 | 3,130 |
| 2017-05-24 | 3,150 | 3,175 | 3,150 | 3,175 | 47,500 | 3,175 |
| 2017-05-23 | 3,145 | 3,155 | 3,135 | 3,140 | 44,800 | 3,140 |
| 2017-05-22 | 3,105 | 3,145 | 3,100 | 3,145 | 52,200 | 3,145 |
| 2017-05-19 | 3,080 | 3,100 | 3,060 | 3,100 | 40,000 | 3,100 |
| 2017-05-18 | 3,040 | 3,085 | 3,020 | 3,085 | 56,400 | 3,085 |
| 2017-05-17 | 3,040 | 3,075 | 3,030 | 3,075 | 46,100 | 3,075 |
| 2017-05-16 | 3,050 | 3,065 | 3,025 | 3,060 | 43,500 | 3,060 |
| 2017-05-15 | 3,010 | 3,040 | 2,960 | 3,040 | 48,800 | 3,040 |
| 2017-05-12 | 3,050 | 3,070 | 2,974 | 3,010 | 54,000 | 3,010 |
| 2017-05-11 | 2,995 | 3,040 | 2,972 | 3,040 | 69,900 | 3,040 |
| 2017-05-10 | 2,965 | 2,996 | 2,965 | 2,990 | 45,600 | 2,990 |
| 2017-05-09 | 2,985 | 2,987 | 2,964 | 2,969 | 27,100 | 2,969 |
| 2017-05-08 | 2,973 | 2,987 | 2,961 | 2,985 | 35,700 | 2,985 |
| 2017-05-02 | 2,941 | 2,950 | 2,931 | 2,945 | 28,500 | 2,945 |
| 2017-05-01 | 2,930 | 2,948 | 2,919 | 2,935 | 23,800 | 2,935 |
| 2017-04-28 | 2,939 | 2,953 | 2,922 | 2,935 | 23,400 | 2,935 |
| 2017-04-27 | 2,940 | 2,951 | 2,933 | 2,951 | 18,500 | 2,951 |
| 2017-04-26 | 2,918 | 2,943 | 2,916 | 2,935 | 39,300 | 2,935 |
| 2017-04-25 | 2,936 | 2,936 | 2,908 | 2,913 | 21,100 | 2,913 |
| 2017-04-24 | 2,900 | 2,920 | 2,875 | 2,919 | 31,600 | 2,919 |
| 2017-04-21 | 2,890 | 2,890 | 2,871 | 2,888 | 17,500 | 2,888 |
| 2017-04-20 | 2,900 | 2,919 | 2,866 | 2,871 | 27,000 | 2,871 |
| 2017-04-19 | 2,880 | 2,899 | 2,880 | 2,897 | 32,000 | 2,897 |
| 2017-04-18 | 2,890 | 2,890 | 2,859 | 2,880 | 27,200 | 2,880 |
| 2017-04-17 | 2,860 | 2,903 | 2,859 | 2,896 | 23,400 | 2,896 |
| 2017-04-14 | 2,880 | 2,888 | 2,853 | 2,860 | 19,400 | 2,860 |
| 2017-04-13 | 2,861 | 2,898 | 2,860 | 2,883 | 42,400 | 2,883 |
| 2017-04-12 | 2,905 | 2,908 | 2,873 | 2,895 | 29,900 | 2,895 |
| 2017-04-11 | 2,906 | 2,928 | 2,905 | 2,911 | 21,800 | 2,911 |
| 2017-04-10 | 2,931 | 2,947 | 2,915 | 2,926 | 26,500 | 2,926 |
| 2017-04-07 | 2,960 | 2,980 | 2,942 | 2,944 | 31,500 | 2,944 |
| 2017-04-06 | 2,980 | 2,994 | 2,941 | 2,942 | 34,600 | 2,942 |
| 2017-04-05 | 3,015 | 3,030 | 2,994 | 3,005 | 35,800 | 3,005 |
| 2017-04-04 | 3,005 | 3,020 | 2,983 | 3,010 | 77,200 | 3,010 |
| 2017-04-03 | 2,946 | 3,025 | 2,942 | 3,010 | 80,800 | 3,010 |
| 2017-03-31 | 2,948 | 2,996 | 2,936 | 2,936 | 62,300 | 2,936 |
| 2017-03-30 | 3,005 | 3,010 | 2,936 | 2,942 | 104,000 | 2,942 |
| 2017-03-29 | 3,050 | 3,065 | 2,999 | 3,010 | 166,400 | 3,010 |
| 2017-03-28 | 3,120 | 3,150 | 3,110 | 3,115 | 188,500 | 3,115 |
| 2017-03-27 | 3,125 | 3,135 | 3,110 | 3,120 | 89,300 | 3,120 |
| 2017-03-24 | 3,115 | 3,140 | 3,115 | 3,125 | 62,700 | 3,125 |
| 2017-03-23 | 3,130 | 3,150 | 3,110 | 3,115 | 78,900 | 3,115 |
| 2017-03-22 | 3,155 | 3,175 | 3,145 | 3,150 | 72,800 | 3,150 |
| 2017-03-21 | 3,180 | 3,205 | 3,175 | 3,185 | 74,200 | 3,185 |
| 2017-03-17 | 3,170 | 3,195 | 3,165 | 3,195 | 61,400 | 3,195 |
| 2017-03-16 | 3,130 | 3,170 | 3,110 | 3,160 | 55,200 | 3,160 |
| 2017-03-15 | 3,210 | 3,210 | 3,135 | 3,140 | 97,200 | 3,140 |
| 2017-03-14 | 3,180 | 3,200 | 3,160 | 3,200 | 75,700 | 3,200 |
| 2017-03-13 | 3,135 | 3,180 | 3,125 | 3,165 | 74,000 | 3,165 |
| 2017-03-10 | 3,165 | 3,175 | 3,110 | 3,135 | 110,700 | 3,135 |
| 2017-03-09 | 3,135 | 3,175 | 3,130 | 3,155 | 96,100 | 3,155 |
| 2017-03-08 | 3,100 | 3,145 | 3,095 | 3,135 | 77,800 | 3,135 |
| 2017-03-07 | 3,120 | 3,150 | 3,105 | 3,115 | 78,700 | 3,115 |
| 2017-03-06 | 3,050 | 3,125 | 3,050 | 3,110 | 117,300 | 3,110 |
| 2017-03-03 | 3,030 | 3,045 | 3,020 | 3,040 | 45,200 | 3,040 |
| 2017-03-02 | 3,030 | 3,035 | 3,015 | 3,020 | 52,500 | 3,020 |
| 2017-03-01 | 2,984 | 3,015 | 2,977 | 3,015 | 77,000 | 3,015 |
| 2017-02-28 | 2,963 | 2,985 | 2,949 | 2,971 | 45,400 | 2,971 |
| 2017-02-27 | 2,950 | 2,978 | 2,931 | 2,946 | 51,600 | 2,946 |
| 2017-02-24 | 2,923 | 2,946 | 2,919 | 2,945 | 32,400 | 2,945 |
| 2017-02-23 | 2,903 | 2,939 | 2,903 | 2,928 | 30,100 | 2,928 |
| 2017-02-22 | 2,900 | 2,937 | 2,895 | 2,927 | 54,500 | 2,927 |
| 2017-02-21 | 2,853 | 2,883 | 2,850 | 2,882 | 35,900 | 2,882 |
| 2017-02-20 | 2,838 | 2,855 | 2,831 | 2,851 | 35,700 | 2,851 |
| 2017-02-17 | 2,825 | 2,833 | 2,811 | 2,826 | 26,600 | 2,826 |
| 2017-02-16 | 2,829 | 2,841 | 2,825 | 2,825 | 27,700 | 2,825 |
| 2017-02-15 | 2,820 | 2,826 | 2,807 | 2,824 | 34,600 | 2,824 |
| 2017-02-14 | 2,783 | 2,818 | 2,776 | 2,801 | 47,200 | 2,801 |
| 2017-02-13 | 2,760 | 2,789 | 2,756 | 2,782 | 35,900 | 2,782 |
| 2017-02-10 | 2,737 | 2,750 | 2,737 | 2,745 | 28,400 | 2,745 |
| 2017-02-09 | 2,725 | 2,747 | 2,725 | 2,737 | 18,200 | 2,737 |
| 2017-02-08 | 2,726 | 2,737 | 2,725 | 2,737 | 16,500 | 2,737 |
| 2017-02-07 | 2,725 | 2,736 | 2,724 | 2,731 | 18,600 | 2,731 |
| 2017-02-06 | 2,733 | 2,735 | 2,718 | 2,725 | 17,800 | 2,725 |
| 2017-02-03 | 2,722 | 2,733 | 2,720 | 2,720 | 16,300 | 2,720 |
| 2017-02-02 | 2,735 | 2,736 | 2,725 | 2,729 | 17,000 | 2,729 |
| 2017-02-01 | 2,717 | 2,735 | 2,717 | 2,735 | 16,600 | 2,735 |
| 2017-01-31 | 2,730 | 2,731 | 2,715 | 2,722 | 16,100 | 2,722 |
| 2017-01-30 | 2,726 | 2,734 | 2,725 | 2,734 | 16,500 | 2,734 |
| 2017-01-27 | 2,739 | 2,739 | 2,726 | 2,727 | 19,100 | 2,727 |
| 2017-01-26 | 2,738 | 2,739 | 2,729 | 2,733 | 16,200 | 2,733 |
| 2017-01-25 | 2,732 | 2,737 | 2,724 | 2,731 | 15,100 | 2,731 |
| 2017-01-24 | 2,718 | 2,728 | 2,718 | 2,727 | 21,300 | 2,727 |
| 2017-01-23 | 2,730 | 2,731 | 2,712 | 2,720 | 12,600 | 2,720 |
| 2017-01-20 | 2,724 | 2,737 | 2,705 | 2,737 | 26,000 | 2,737 |
| 2017-01-19 | 2,694 | 2,717 | 2,694 | 2,699 | 13,200 | 2,699 |
| 2017-01-18 | 2,689 | 2,695 | 2,681 | 2,694 | 12,100 | 2,694 |
| 2017-01-17 | 2,702 | 2,704 | 2,682 | 2,686 | 18,400 | 2,686 |
| 2017-01-16 | 2,725 | 2,725 | 2,696 | 2,704 | 20,100 | 2,704 |
| 2017-01-13 | 2,707 | 2,730 | 2,707 | 2,722 | 19,400 | 2,722 |
| 2017-01-12 | 2,745 | 2,747 | 2,703 | 2,731 | 28,700 | 2,731 |
| 2017-01-11 | 2,748 | 2,752 | 2,737 | 2,745 | 9,300 | 2,745 |
| 2017-01-10 | 2,745 | 2,754 | 2,735 | 2,748 | 24,200 | 2,748 |
| 2017-01-06 | 2,734 | 2,744 | 2,720 | 2,740 | 19,900 | 2,740 |
| 2017-01-05 | 2,743 | 2,747 | 2,735 | 2,738 | 17,900 | 2,738 |
| 2017-01-04 | 2,734 | 2,755 | 2,730 | 2,742 | 31,400 | 2,742 |
分割・併合履歴 ： [2016-09-28]1株→0.1株