1435 (株)robot home 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 | 1,715 | 1,715 | 1,660 | 1,674 | 308,400 | 1,674 |
| 2017-12-28 | 1,671 | 1,728 | 1,627 | 1,723 | 614,500 | 1,723 |
| 2017-12-27 | 1,672 | 1,750 | 1,655 | 1,695 | 662,700 | 1,695 |
| 2017-12-26 | 8,860 | 9,190 | 8,340 | 8,480 | 322,400 | 1,696 |
| 2017-12-25 | 8,450 | 8,790 | 8,420 | 8,740 | 252,200 | 1,748 |
| 2017-12-22 | 8,300 | 8,370 | 8,210 | 8,360 | 168,900 | 1,672 |
| 2017-12-21 | 8,180 | 8,410 | 8,080 | 8,190 | 273,400 | 1,638 |
| 2017-12-20 | 8,190 | 8,310 | 7,970 | 8,070 | 208,000 | 1,614 |
| 2017-12-19 | 7,920 | 8,280 | 7,700 | 8,200 | 391,600 | 1,640 |
| 2017-12-18 | 7,530 | 7,920 | 7,420 | 7,860 | 232,500 | 1,572 |
| 2017-12-15 | 7,960 | 7,970 | 7,310 | 7,340 | 692,000 | 1,468 |
| 2017-12-14 | 6,950 | 7,010 | 6,860 | 6,970 | 36,900 | 1,394 |
| 2017-12-13 | 6,940 | 7,030 | 6,820 | 7,000 | 99,600 | 1,400 |
| 2017-12-12 | 7,010 | 7,290 | 6,850 | 6,940 | 163,600 | 1,388 |
| 2017-12-11 | 6,800 | 7,020 | 6,770 | 6,990 | 85,800 | 1,398 |
| 2017-12-08 | 6,580 | 6,840 | 6,520 | 6,730 | 75,000 | 1,346 |
| 2017-12-07 | 6,690 | 6,800 | 6,660 | 6,660 | 52,400 | 1,332 |
| 2017-12-06 | 6,470 | 6,830 | 6,470 | 6,690 | 173,000 | 1,338 |
| 2017-12-05 | 6,260 | 6,490 | 6,260 | 6,460 | 91,700 | 1,292 |
| 2017-12-04 | 6,810 | 6,830 | 6,240 | 6,240 | 131,300 | 1,248 |
| 2017-12-01 | 6,660 | 6,900 | 6,660 | 6,810 | 80,800 | 1,362 |
| 2017-11-30 | 6,610 | 6,670 | 6,540 | 6,660 | 128,300 | 1,332 |
| 2017-11-29 | 6,600 | 6,780 | 6,450 | 6,740 | 174,200 | 1,348 |
| 2017-11-28 | 6,360 | 6,520 | 6,110 | 6,500 | 221,400 | 1,300 |
| 2017-11-27 | 6,160 | 6,420 | 6,130 | 6,360 | 134,700 | 1,272 |
| 2017-11-24 | 5,990 | 6,110 | 5,920 | 6,090 | 89,300 | 1,218 |
| 2017-11-22 | 5,930 | 6,050 | 5,830 | 5,980 | 94,700 | 1,196 |
| 2017-11-21 | 6,050 | 6,070 | 5,880 | 5,910 | 141,500 | 1,182 |
| 2017-11-20 | 6,060 | 6,140 | 5,970 | 6,030 | 177,000 | 1,206 |
| 2017-11-17 | 6,400 | 6,400 | 6,050 | 6,110 | 141,200 | 1,222 |
| 2017-11-16 | 6,300 | 6,400 | 6,230 | 6,370 | 63,200 | 1,274 |
| 2017-11-15 | 6,310 | 6,420 | 6,240 | 6,400 | 148,500 | 1,280 |
| 2017-11-14 | 6,300 | 6,540 | 6,300 | 6,470 | 59,600 | 1,294 |
| 2017-11-13 | 6,430 | 6,460 | 6,280 | 6,320 | 70,700 | 1,264 |
| 2017-11-10 | 6,000 | 6,440 | 5,990 | 6,430 | 189,600 | 1,286 |
| 2017-11-09 | 5,990 | 6,080 | 5,830 | 5,960 | 154,300 | 1,192 |
| 2017-11-08 | 6,000 | 6,140 | 5,760 | 5,900 | 204,000 | 1,180 |
| 2017-11-07 | 6,210 | 6,300 | 5,740 | 5,940 | 522,800 | 1,188 |
| 2017-11-06 | 7,080 | 7,090 | 7,000 | 7,060 | 105,700 | 1,412 |
| 2017-11-02 | 6,880 | 7,050 | 6,880 | 7,020 | 62,800 | 1,404 |
| 2017-11-01 | 6,800 | 6,930 | 6,760 | 6,900 | 63,600 | 1,380 |
| 2017-10-31 | 6,860 | 6,920 | 6,780 | 6,900 | 39,900 | 1,380 |
| 2017-10-30 | 6,720 | 6,940 | 6,700 | 6,930 | 75,800 | 1,386 |
| 2017-10-27 | 6,680 | 6,740 | 6,640 | 6,690 | 58,000 | 1,338 |
| 2017-10-26 | 6,660 | 6,750 | 6,660 | 6,720 | 29,300 | 1,344 |
| 2017-10-25 | 6,770 | 6,820 | 6,690 | 6,730 | 46,700 | 1,346 |
| 2017-10-24 | 6,870 | 6,890 | 6,720 | 6,750 | 48,100 | 1,350 |
| 2017-10-23 | 6,690 | 6,940 | 6,590 | 6,900 | 72,900 | 1,380 |
| 2017-10-20 | 6,770 | 6,830 | 6,690 | 6,710 | 75,000 | 1,342 |
| 2017-10-19 | 6,730 | 6,840 | 6,720 | 6,810 | 40,100 | 1,362 |
| 2017-10-18 | 6,800 | 6,880 | 6,680 | 6,700 | 63,200 | 1,340 |
| 2017-10-17 | 6,930 | 7,040 | 6,800 | 6,900 | 50,000 | 1,380 |
| 2017-10-16 | 7,010 | 7,020 | 6,750 | 6,920 | 75,100 | 1,384 |
| 2017-10-13 | 6,750 | 7,070 | 6,750 | 7,020 | 168,400 | 1,404 |
| 2017-10-12 | 6,650 | 6,800 | 6,620 | 6,770 | 75,700 | 1,354 |
| 2017-10-11 | 6,590 | 6,680 | 6,530 | 6,650 | 54,200 | 1,330 |
| 2017-10-10 | 6,480 | 6,550 | 6,440 | 6,510 | 76,400 | 1,302 |
| 2017-10-06 | 6,440 | 6,480 | 6,320 | 6,440 | 41,500 | 1,288 |
| 2017-10-05 | 6,410 | 6,510 | 6,390 | 6,430 | 59,900 | 1,286 |
| 2017-10-04 | 6,600 | 6,600 | 6,300 | 6,350 | 133,800 | 1,270 |
| 2017-10-03 | 6,800 | 6,800 | 6,530 | 6,540 | 87,800 | 1,308 |
| 2017-10-02 | 6,800 | 6,830 | 6,690 | 6,800 | 70,200 | 1,360 |
| 2017-09-29 | 6,670 | 6,710 | 6,580 | 6,690 | 63,300 | 1,338 |
| 2017-09-28 | 6,340 | 6,640 | 6,340 | 6,610 | 109,400 | 1,322 |
| 2017-09-27 | 6,220 | 6,270 | 6,070 | 6,220 | 112,000 | 1,244 |
| 2017-09-26 | 6,380 | 6,420 | 6,160 | 6,180 | 119,100 | 1,236 |
| 2017-09-25 | 6,510 | 6,780 | 6,470 | 6,510 | 122,100 | 1,302 |
| 2017-09-22 | 6,730 | 6,880 | 6,460 | 6,510 | 211,000 | 1,302 |
| 2017-09-21 | 6,810 | 6,890 | 6,600 | 6,640 | 121,100 | 1,328 |
| 2017-09-20 | 6,770 | 7,020 | 6,750 | 6,810 | 197,700 | 1,362 |
| 2017-09-19 | 6,510 | 6,930 | 6,510 | 6,810 | 228,100 | 1,362 |
| 2017-09-15 | 6,430 | 6,630 | 6,430 | 6,500 | 222,000 | 1,300 |
| 2017-09-14 | 6,720 | 6,730 | 6,420 | 6,550 | 134,400 | 1,310 |
| 2017-09-13 | 6,600 | 6,710 | 6,560 | 6,660 | 126,300 | 1,332 |
| 2017-09-12 | 6,520 | 6,600 | 6,440 | 6,590 | 102,600 | 1,318 |
| 2017-09-11 | 6,280 | 6,530 | 6,270 | 6,490 | 140,400 | 1,298 |
| 2017-09-08 | 6,180 | 6,340 | 6,100 | 6,250 | 173,600 | 1,250 |
| 2017-09-07 | 5,860 | 6,160 | 5,790 | 6,160 | 170,600 | 1,232 |
| 2017-09-06 | 5,500 | 5,820 | 5,440 | 5,760 | 63,400 | 1,152 |
| 2017-09-05 | 5,880 | 5,930 | 5,550 | 5,610 | 138,100 | 1,122 |
| 2017-09-04 | 5,730 | 5,820 | 5,630 | 5,820 | 86,600 | 1,164 |
| 2017-09-01 | 5,780 | 6,040 | 5,760 | 5,830 | 190,700 | 1,166 |
| 2017-08-31 | 5,720 | 5,800 | 5,630 | 5,800 | 132,200 | 1,160 |
| 2017-08-30 | 5,650 | 5,680 | 5,510 | 5,650 | 136,300 | 1,130 |
| 2017-08-29 | 5,320 | 5,570 | 5,230 | 5,550 | 131,600 | 1,110 |
| 2017-08-28 | 5,140 | 5,370 | 5,140 | 5,320 | 170,400 | 1,064 |
| 2017-08-25 | 5,140 | 5,190 | 5,120 | 5,140 | 31,500 | 1,028 |
| 2017-08-24 | 5,090 | 5,170 | 5,090 | 5,130 | 24,700 | 1,026 |
| 2017-08-23 | 5,100 | 5,190 | 5,090 | 5,090 | 41,800 | 1,018 |
| 2017-08-22 | 5,010 | 5,110 | 5,010 | 5,080 | 42,200 | 1,016 |
| 2017-08-21 | 5,180 | 5,220 | 5,040 | 5,070 | 62,100 | 1,014 |
| 2017-08-18 | 5,000 | 5,250 | 4,990 | 5,200 | 93,300 | 1,040 |
| 2017-08-17 | 5,010 | 5,170 | 5,010 | 5,060 | 65,800 | 1,012 |
| 2017-08-16 | 5,130 | 5,190 | 5,040 | 5,100 | 97,300 | 1,020 |
| 2017-08-15 | 5,290 | 5,370 | 5,160 | 5,200 | 67,700 | 1,040 |
| 2017-08-14 | 5,100 | 5,280 | 5,050 | 5,280 | 151,800 | 1,056 |
| 2017-08-10 | 5,270 | 5,290 | 5,150 | 5,200 | 75,600 | 1,040 |
| 2017-08-09 | 5,400 | 5,410 | 5,110 | 5,250 | 188,600 | 1,050 |
| 2017-08-08 | 5,500 | 5,540 | 5,400 | 5,460 | 70,500 | 1,092 |
| 2017-08-07 | 5,430 | 5,510 | 5,410 | 5,470 | 52,000 | 1,094 |
| 2017-08-04 | 5,370 | 5,440 | 5,350 | 5,430 | 42,100 | 1,086 |
| 2017-08-03 | 5,580 | 5,590 | 5,330 | 5,370 | 100,600 | 1,074 |
| 2017-08-02 | 5,520 | 5,660 | 5,520 | 5,590 | 136,400 | 1,118 |
| 2017-08-01 | 5,700 | 5,700 | 5,200 | 5,520 | 203,500 | 1,104 |
| 2017-07-31 | 5,610 | 5,690 | 5,600 | 5,650 | 73,200 | 1,130 |
| 2017-07-28 | 5,650 | 5,660 | 5,570 | 5,590 | 132,900 | 1,118 |
| 2017-07-27 | 5,670 | 5,680 | 5,580 | 5,660 | 92,000 | 1,132 |
| 2017-07-26 | 5,700 | 5,700 | 5,600 | 5,650 | 51,800 | 1,130 |
| 2017-07-25 | 5,790 | 5,790 | 5,670 | 5,700 | 48,000 | 1,140 |
| 2017-07-24 | 5,780 | 5,820 | 5,720 | 5,790 | 33,100 | 1,158 |
| 2017-07-21 | 5,700 | 5,810 | 5,690 | 5,780 | 98,400 | 1,156 |
| 2017-07-20 | 5,950 | 5,970 | 5,740 | 5,750 | 136,800 | 1,150 |
| 2017-07-19 | 5,830 | 6,010 | 5,780 | 5,930 | 155,000 | 1,186 |
| 2017-07-18 | 5,810 | 5,810 | 5,710 | 5,750 | 51,200 | 1,150 |
| 2017-07-14 | 5,790 | 5,800 | 5,740 | 5,780 | 71,100 | 1,156 |
| 2017-07-13 | 5,810 | 5,840 | 5,710 | 5,750 | 89,200 | 1,150 |
| 2017-07-12 | 5,700 | 5,850 | 5,700 | 5,790 | 82,300 | 1,158 |
| 2017-07-11 | 5,690 | 5,780 | 5,640 | 5,760 | 101,600 | 1,152 |
| 2017-07-10 | 5,920 | 5,920 | 5,690 | 5,790 | 118,600 | 1,158 |
| 2017-07-07 | 5,870 | 5,880 | 5,770 | 5,840 | 139,000 | 1,168 |
| 2017-07-06 | 5,730 | 5,950 | 5,630 | 5,850 | 115,800 | 1,170 |
| 2017-07-05 | 5,590 | 5,730 | 5,570 | 5,730 | 99,900 | 1,146 |
| 2017-07-04 | 5,680 | 5,780 | 5,580 | 5,640 | 172,400 | 1,128 |
| 2017-07-03 | 5,450 | 5,680 | 5,430 | 5,680 | 119,400 | 1,136 |
| 2017-06-30 | 5,300 | 5,540 | 5,260 | 5,480 | 124,500 | 1,096 |
| 2017-06-29 | 5,550 | 5,590 | 5,350 | 5,360 | 114,600 | 1,072 |
| 2017-06-28 | 5,600 | 5,660 | 5,390 | 5,570 | 185,500 | 1,114 |
| 2017-06-27 | 5,510 | 5,590 | 5,370 | 5,580 | 140,900 | 1,116 |
| 2017-06-26 | 5,380 | 5,600 | 5,330 | 5,530 | 200,900 | 1,106 |
| 2017-06-23 | 5,190 | 5,330 | 5,190 | 5,330 | 151,000 | 1,066 |
| 2017-06-22 | 5,150 | 5,170 | 5,000 | 5,150 | 93,200 | 1,030 |
| 2017-06-21 | 5,150 | 5,330 | 5,110 | 5,180 | 152,900 | 1,036 |
| 2017-06-20 | 5,020 | 5,140 | 4,985 | 5,130 | 110,800 | 1,026 |
| 2017-06-19 | 5,100 | 5,110 | 4,985 | 5,050 | 79,300 | 1,010 |
| 2017-06-16 | 5,130 | 5,180 | 4,955 | 5,100 | 206,400 | 1,020 |
| 2017-06-15 | 4,830 | 5,110 | 4,830 | 5,080 | 254,100 | 1,016 |
| 2017-06-14 | 4,845 | 4,925 | 4,770 | 4,790 | 255,300 | 958 |
| 2017-06-13 | 4,625 | 4,825 | 4,610 | 4,735 | 323,500 | 947 |
| 2017-06-12 | 4,560 | 4,590 | 4,455 | 4,590 | 130,100 | 918 |
| 2017-06-09 | 4,345 | 4,575 | 4,310 | 4,540 | 196,100 | 908 |
| 2017-06-08 | 4,340 | 4,385 | 4,285 | 4,315 | 106,100 | 863 |
| 2017-06-07 | 4,285 | 4,325 | 4,220 | 4,305 | 84,700 | 861 |
| 2017-06-06 | 4,520 | 4,525 | 4,340 | 4,340 | 73,200 | 868 |
| 2017-06-05 | 4,495 | 4,580 | 4,450 | 4,495 | 125,100 | 899 |
| 2017-06-02 | 4,475 | 4,490 | 4,425 | 4,475 | 120,100 | 895 |
| 2017-06-01 | 4,350 | 4,420 | 4,285 | 4,410 | 77,200 | 882 |
| 2017-05-31 | 4,350 | 4,370 | 4,245 | 4,310 | 93,400 | 862 |
| 2017-05-30 | 4,490 | 4,525 | 4,265 | 4,355 | 168,600 | 871 |
| 2017-05-29 | 4,310 | 4,435 | 4,280 | 4,375 | 110,600 | 875 |
| 2017-05-26 | 4,255 | 4,270 | 4,205 | 4,240 | 60,300 | 848 |
| 2017-05-25 | 4,175 | 4,220 | 4,175 | 4,190 | 52,800 | 838 |
| 2017-05-24 | 4,255 | 4,285 | 4,165 | 4,170 | 81,500 | 834 |
| 2017-05-23 | 4,300 | 4,335 | 4,185 | 4,250 | 133,600 | 850 |
| 2017-05-22 | 4,240 | 4,355 | 4,240 | 4,345 | 70,100 | 869 |
| 2017-05-19 | 4,235 | 4,315 | 4,185 | 4,205 | 93,100 | 841 |
| 2017-05-18 | 4,205 | 4,245 | 4,135 | 4,170 | 256,500 | 834 |
| 2017-05-17 | 4,305 | 4,370 | 4,290 | 4,350 | 61,800 | 870 |
| 2017-05-16 | 4,325 | 4,375 | 4,295 | 4,315 | 78,300 | 863 |
| 2017-05-15 | 4,320 | 4,410 | 4,305 | 4,395 | 48,200 | 879 |
| 2017-05-12 | 4,480 | 4,480 | 4,360 | 4,380 | 95,800 | 876 |
| 2017-05-11 | 4,555 | 4,555 | 4,465 | 4,505 | 128,700 | 901 |
| 2017-05-10 | 4,450 | 4,525 | 4,375 | 4,500 | 192,900 | 900 |
| 2017-05-09 | 4,400 | 4,460 | 4,275 | 4,460 | 179,900 | 892 |
| 2017-05-08 | 4,150 | 4,365 | 4,150 | 4,330 | 197,000 | 866 |
| 2017-05-02 | 3,985 | 4,060 | 3,925 | 4,050 | 122,800 | 810 |
| 2017-05-01 | 4,150 | 4,250 | 3,920 | 3,980 | 370,000 | 796 |
| 2017-04-28 | 4,300 | 4,300 | 4,125 | 4,165 | 157,300 | 833 |
| 2017-04-27 | 4,275 | 4,330 | 4,220 | 4,220 | 155,600 | 844 |
| 2017-04-26 | 4,155 | 4,280 | 4,135 | 4,260 | 103,600 | 852 |
| 2017-04-25 | 4,020 | 4,140 | 4,005 | 4,115 | 62,600 | 823 |
| 2017-04-24 | 4,140 | 4,190 | 4,030 | 4,040 | 87,800 | 808 |
| 2017-04-21 | 4,145 | 4,165 | 4,075 | 4,095 | 63,300 | 819 |
| 2017-04-20 | 4,105 | 4,120 | 4,070 | 4,080 | 57,000 | 816 |
| 2017-04-19 | 4,215 | 4,265 | 4,065 | 4,070 | 128,600 | 814 |
| 2017-04-18 | 4,360 | 4,405 | 4,210 | 4,255 | 118,500 | 851 |
| 2017-04-17 | 4,030 | 4,160 | 4,020 | 4,150 | 134,300 | 830 |
| 2017-04-14 | 4,070 | 4,070 | 3,935 | 3,950 | 84,900 | 790 |
| 2017-04-13 | 4,000 | 4,135 | 3,995 | 4,035 | 122,200 | 807 |
| 2017-04-12 | 4,265 | 4,335 | 4,015 | 4,050 | 206,500 | 810 |
| 2017-04-11 | 4,425 | 4,435 | 4,270 | 4,295 | 183,900 | 859 |
| 2017-04-10 | 4,530 | 4,535 | 4,430 | 4,430 | 67,100 | 886 |
| 2017-04-07 | 4,540 | 4,620 | 4,465 | 4,515 | 163,700 | 903 |
| 2017-04-06 | 4,585 | 4,720 | 4,510 | 4,560 | 104,200 | 912 |
| 2017-04-05 | 4,500 | 4,625 | 4,490 | 4,595 | 115,500 | 919 |
| 2017-04-04 | 4,490 | 4,570 | 4,385 | 4,475 | 174,400 | 895 |
| 2017-04-03 | 4,680 | 4,745 | 4,505 | 4,545 | 116,400 | 909 |
| 2017-03-31 | 4,705 | 4,720 | 4,595 | 4,690 | 108,100 | 938 |
| 2017-03-30 | 4,730 | 4,770 | 4,660 | 4,685 | 122,000 | 937 |
| 2017-03-29 | 4,670 | 4,725 | 4,640 | 4,715 | 106,700 | 943 |
| 2017-03-28 | 4,620 | 4,690 | 4,540 | 4,600 | 109,600 | 920 |
| 2017-03-27 | 4,590 | 4,725 | 4,465 | 4,595 | 231,100 | 919 |
| 2017-03-24 | 4,475 | 4,640 | 4,430 | 4,625 | 264,100 | 925 |
| 2017-03-23 | 4,440 | 4,500 | 4,355 | 4,405 | 102,800 | 881 |
| 2017-03-22 | 4,375 | 4,485 | 4,355 | 4,405 | 163,100 | 881 |
| 2017-03-21 | 4,550 | 4,550 | 4,430 | 4,460 | 163,100 | 892 |
| 2017-03-17 | 4,760 | 4,760 | 4,435 | 4,500 | 298,900 | 900 |
| 2017-03-16 | 4,815 | 4,940 | 4,715 | 4,770 | 190,800 | 954 |
| 2017-03-15 | 4,765 | 4,825 | 4,685 | 4,710 | 111,500 | 942 |
| 2017-03-14 | 4,870 | 4,880 | 4,780 | 4,780 | 118,600 | 956 |
| 2017-03-13 | 5,040 | 5,100 | 4,825 | 4,875 | 146,800 | 975 |
| 2017-03-10 | 5,100 | 5,140 | 5,010 | 5,030 | 109,000 | 1,006 |
| 2017-03-09 | 5,050 | 5,180 | 4,995 | 5,080 | 130,600 | 1,016 |
| 2017-03-08 | 5,240 | 5,250 | 5,050 | 5,050 | 169,100 | 1,010 |
| 2017-03-07 | 5,260 | 5,360 | 5,240 | 5,300 | 89,300 | 1,060 |
| 2017-03-06 | 5,360 | 5,380 | 5,250 | 5,350 | 87,300 | 1,070 |
| 2017-03-03 | 5,430 | 5,460 | 5,280 | 5,430 | 129,000 | 1,086 |
| 2017-03-02 | 5,340 | 5,480 | 5,300 | 5,430 | 142,000 | 1,086 |
| 2017-03-01 | 5,330 | 5,570 | 5,220 | 5,280 | 326,300 | 1,056 |
| 2017-02-28 | 5,200 | 5,350 | 5,150 | 5,310 | 214,600 | 1,062 |
| 2017-02-27 | 5,390 | 5,390 | 5,100 | 5,140 | 261,600 | 1,028 |
| 2017-02-24 | 4,950 | 5,360 | 4,925 | 5,310 | 544,900 | 1,062 |
| 2017-02-23 | 4,940 | 5,050 | 4,800 | 4,895 | 245,900 | 979 |
| 2017-02-22 | 4,800 | 4,945 | 4,705 | 4,915 | 338,500 | 983 |
| 2017-02-21 | 4,595 | 4,820 | 4,590 | 4,765 | 359,600 | 953 |
| 2017-02-20 | 4,560 | 4,655 | 4,400 | 4,525 | 182,000 | 905 |
| 2017-02-17 | 4,780 | 4,965 | 4,495 | 4,530 | 413,100 | 906 |
| 2017-02-16 | 4,300 | 4,800 | 4,290 | 4,785 | 636,000 | 957 |
| 2017-02-15 | 4,200 | 4,250 | 4,105 | 4,245 | 138,000 | 849 |
| 2017-02-14 | 4,220 | 4,220 | 4,065 | 4,160 | 108,600 | 832 |
| 2017-02-13 | 4,120 | 4,270 | 4,095 | 4,155 | 171,900 | 831 |
| 2017-02-10 | 4,300 | 4,350 | 4,055 | 4,075 | 687,100 | 815 |
| 2017-02-09 | 3,760 | 3,880 | 3,745 | 3,830 | 120,900 | 766 |
| 2017-02-08 | 3,780 | 3,785 | 3,690 | 3,735 | 105,200 | 747 |
| 2017-02-07 | 3,800 | 3,830 | 3,775 | 3,805 | 62,700 | 761 |
| 2017-02-06 | 3,775 | 3,805 | 3,740 | 3,795 | 59,700 | 759 |
| 2017-02-03 | 3,845 | 3,870 | 3,745 | 3,760 | 80,800 | 752 |
| 2017-02-02 | 3,845 | 3,900 | 3,830 | 3,845 | 57,700 | 769 |
| 2017-02-01 | 3,835 | 3,885 | 3,780 | 3,880 | 78,300 | 776 |
| 2017-01-31 | 3,840 | 3,925 | 3,805 | 3,865 | 105,200 | 773 |
| 2017-01-30 | 3,885 | 3,910 | 3,820 | 3,840 | 247,600 | 768 |
| 2017-01-27 | 3,885 | 3,935 | 3,880 | 3,915 | 51,600 | 783 |
| 2017-01-26 | 3,900 | 3,920 | 3,880 | 3,910 | 62,700 | 782 |
| 2017-01-25 | 3,920 | 3,930 | 3,880 | 3,880 | 39,600 | 776 |
| 2017-01-24 | 3,960 | 3,960 | 3,885 | 3,905 | 44,800 | 781 |
| 2017-01-23 | 3,865 | 3,970 | 3,845 | 3,950 | 68,600 | 790 |
| 2017-01-20 | 3,860 | 3,870 | 3,825 | 3,835 | 28,600 | 767 |
| 2017-01-19 | 3,940 | 3,940 | 3,860 | 3,870 | 33,800 | 774 |
| 2017-01-18 | 3,900 | 3,925 | 3,880 | 3,900 | 31,600 | 780 |
| 2017-01-17 | 3,980 | 3,980 | 3,880 | 3,900 | 53,200 | 780 |
| 2017-01-16 | 3,950 | 3,990 | 3,910 | 3,915 | 80,600 | 783 |
| 2017-01-13 | 3,820 | 3,905 | 3,820 | 3,895 | 70,300 | 779 |
| 2017-01-12 | 3,890 | 3,945 | 3,815 | 3,840 | 106,200 | 768 |
| 2017-01-11 | 3,990 | 4,020 | 3,900 | 3,910 | 116,000 | 782 |
| 2017-01-10 | 4,065 | 4,085 | 3,980 | 3,990 | 155,800 | 798 |
| 2017-01-06 | 4,230 | 4,265 | 4,105 | 4,130 | 120,900 | 826 |
| 2017-01-05 | 4,165 | 4,240 | 4,160 | 4,230 | 88,000 | 846 |
| 2017-01-04 | 4,165 | 4,180 | 4,100 | 4,165 | 95,700 | 833 |
分割・併合履歴 ： [2017-12-27]1株→5株 [2016-06-28]1株→2株
