1438 (株)岐阜造園 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 | 1,253 | 1,290 | 1,251 | 1,281 | 3,500 | 640.50 |
| 2017-12-28 | 1,260 | 1,260 | 1,260 | 1,260 | 500 | 630 |
| 2017-12-27 | 1,298 | 1,298 | 1,262 | 1,262 | 2,000 | 631 |
| 2017-12-26 | 1,250 | 1,269 | 1,250 | 1,268 | 800 | 634 |
| 2017-12-25 | 1,267 | 1,267 | 1,232 | 1,255 | 1,900 | 627.50 |
| 2017-12-22 | 1,268 | 1,268 | 1,240 | 1,240 | 1,000 | 620 |
| 2017-12-21 | 1,250 | 1,268 | 1,250 | 1,268 | 300 | 634 |
| 2017-12-20 | 1,244 | 1,250 | 1,244 | 1,250 | 600 | 625 |
| 2017-12-19 | 1,274 | 1,274 | 1,244 | 1,244 | 300 | 622 |
| 2017-12-18 | 1,237 | 1,275 | 1,237 | 1,275 | 1,100 | 637.50 |
| 2017-12-15 | 1,260 | 1,260 | 1,242 | 1,242 | 600 | 621 |
| 2017-12-14 | 1,275 | 1,280 | 1,250 | 1,250 | 300 | 625 |
| 2017-12-13 | 1,278 | 1,278 | 1,224 | 1,230 | 1,400 | 615 |
| 2017-12-12 | 1,250 | 1,279 | 1,250 | 1,279 | 900 | 639.50 |
| 2017-12-11 | 1,260 | 1,260 | 1,250 | 1,250 | 1,200 | 625 |
| 2017-12-08 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 640 |
| 2017-12-07 | 1,230 | 1,280 | 1,209 | 1,280 | 2,200 | 640 |
| 2017-12-06 | 1,206 | 1,230 | 1,206 | 1,230 | 1,700 | 615 |
| 2017-12-05 | 1,205 | 1,220 | 1,202 | 1,205 | 1,900 | 602.50 |
| 2017-12-04 | 1,246 | 1,246 | 1,246 | 1,246 | 300 | 623 |
| 2017-12-01 | 1,239 | 1,246 | 1,225 | 1,246 | 2,300 | 623 |
| 2017-11-30 | 1,229 | 1,237 | 1,224 | 1,224 | 500 | 612 |
| 2017-11-29 | 1,202 | 1,230 | 1,202 | 1,229 | 1,000 | 614.50 |
| 2017-11-28 | 1,228 | 1,229 | 1,201 | 1,202 | 900 | 601 |
| 2017-11-27 | 1,245 | 1,245 | 1,199 | 1,203 | 3,800 | 601.50 |
| 2017-11-24 | 1,200 | 1,220 | 1,200 | 1,220 | 3,900 | 610 |
| 2017-11-22 | 1,239 | 1,239 | 1,215 | 1,215 | 300 | 607.50 |
| 2017-11-21 | 1,240 | 1,240 | 1,190 | 1,235 | 1,700 | 617.50 |
| 2017-11-20 | 1,193 | 1,243 | 1,193 | 1,240 | 700 | 620 |
| 2017-11-17 | 1,230 | 1,230 | 1,193 | 1,193 | 2,400 | 596.50 |
| 2017-11-16 | 1,210 | 1,210 | 1,200 | 1,210 | 700 | 605 |
| 2017-11-15 | 1,240 | 1,240 | 1,137 | 1,200 | 7,100 | 600 |
| 2017-11-13 | 1,300 | 1,308 | 1,295 | 1,308 | 1,000 | 654 |
| 2017-11-10 | 1,316 | 1,316 | 1,300 | 1,300 | 300 | 650 |
| 2017-11-09 | 1,324 | 1,324 | 1,316 | 1,316 | 300 | 658 |
| 2017-11-08 | 1,327 | 1,327 | 1,312 | 1,312 | 600 | 656 |
| 2017-11-07 | 1,312 | 1,314 | 1,304 | 1,314 | 900 | 657 |
| 2017-11-06 | 1,312 | 1,312 | 1,312 | 1,312 | 400 | 656 |
| 2017-11-02 | 1,327 | 1,327 | 1,302 | 1,304 | 400 | 652 |
| 2017-11-01 | 1,327 | 1,327 | 1,310 | 1,313 | 400 | 656.50 |
| 2017-10-31 | 1,317 | 1,320 | 1,315 | 1,317 | 900 | 658.50 |
| 2017-10-30 | 1,317 | 1,318 | 1,317 | 1,317 | 400 | 658.50 |
| 2017-10-27 | 1,319 | 1,320 | 1,300 | 1,320 | 1,800 | 660 |
| 2017-10-26 | 1,317 | 1,318 | 1,303 | 1,318 | 300 | 659 |
| 2017-10-25 | 1,318 | 1,318 | 1,318 | 1,318 | 400 | 659 |
| 2017-10-24 | 1,301 | 1,319 | 1,287 | 1,313 | 5,800 | 656.50 |
| 2017-10-23 | 1,307 | 1,307 | 1,301 | 1,301 | 300 | 650.50 |
| 2017-10-20 | 1,318 | 1,318 | 1,300 | 1,300 | 3,200 | 650 |
| 2017-10-19 | 1,345 | 1,345 | 1,318 | 1,320 | 900 | 660 |
| 2017-10-18 | 1,309 | 1,318 | 1,309 | 1,318 | 800 | 659 |
| 2017-10-17 | 1,305 | 1,320 | 1,305 | 1,305 | 800 | 652.50 |
| 2017-10-16 | 1,316 | 1,316 | 1,302 | 1,302 | 2,200 | 651 |
| 2017-10-13 | 1,316 | 1,316 | 1,304 | 1,304 | 2,100 | 652 |
| 2017-10-12 | 1,318 | 1,318 | 1,312 | 1,312 | 1,000 | 656 |
| 2017-10-11 | 1,312 | 1,322 | 1,311 | 1,311 | 1,400 | 655.50 |
| 2017-10-10 | 1,330 | 1,335 | 1,312 | 1,335 | 700 | 667.50 |
| 2017-10-06 | 1,342 | 1,342 | 1,336 | 1,337 | 400 | 668.50 |
| 2017-10-05 | 1,342 | 1,346 | 1,342 | 1,346 | 800 | 673 |
| 2017-10-04 | 1,342 | 1,342 | 1,342 | 1,342 | 100 | 671 |
| 2017-10-03 | 1,318 | 1,363 | 1,315 | 1,340 | 3,600 | 670 |
| 2017-10-02 | 1,320 | 1,320 | 1,311 | 1,311 | 2,000 | 655.50 |
| 2017-09-29 | 1,315 | 1,329 | 1,312 | 1,313 | 1,000 | 656.50 |
| 2017-09-28 | 1,322 | 1,322 | 1,310 | 1,315 | 1,600 | 657.50 |
| 2017-09-27 | 1,319 | 1,346 | 1,319 | 1,346 | 2,100 | 673 |
| 2017-09-26 | 1,370 | 1,380 | 1,370 | 1,370 | 1,900 | 685 |
| 2017-09-25 | 1,365 | 1,383 | 1,360 | 1,370 | 1,100 | 685 |
| 2017-09-22 | 1,360 | 1,361 | 1,360 | 1,361 | 500 | 680.50 |
| 2017-09-21 | 1,355 | 1,355 | 1,355 | 1,355 | 200 | 677.50 |
| 2017-09-20 | 1,367 | 1,367 | 1,335 | 1,335 | 1,500 | 667.50 |
| 2017-09-19 | 1,394 | 1,394 | 1,350 | 1,350 | 3,200 | 675 |
| 2017-09-15 | 1,380 | 1,390 | 1,365 | 1,390 | 900 | 695 |
| 2017-09-14 | 1,395 | 1,395 | 1,385 | 1,385 | 600 | 692.50 |
| 2017-09-13 | 1,380 | 1,395 | 1,380 | 1,395 | 500 | 697.50 |
| 2017-09-12 | 1,380 | 1,384 | 1,380 | 1,380 | 400 | 690 |
| 2017-09-11 | 1,360 | 1,369 | 1,360 | 1,369 | 400 | 684.50 |
| 2017-09-08 | 1,335 | 1,360 | 1,320 | 1,330 | 700 | 665 |
| 2017-09-07 | 1,340 | 1,378 | 1,326 | 1,335 | 2,000 | 667.50 |
| 2017-09-06 | 1,355 | 1,355 | 1,330 | 1,330 | 1,300 | 665 |
| 2017-09-05 | 1,416 | 1,416 | 1,325 | 1,329 | 3,600 | 664.50 |
| 2017-09-04 | 1,421 | 1,425 | 1,401 | 1,401 | 700 | 700.50 |
| 2017-09-01 | 1,400 | 1,423 | 1,370 | 1,412 | 1,500 | 706 |
| 2017-08-31 | 1,380 | 1,418 | 1,360 | 1,418 | 3,700 | 709 |
| 2017-08-30 | 1,337 | 1,375 | 1,337 | 1,369 | 3,300 | 684.50 |
| 2017-08-29 | 1,302 | 1,338 | 1,302 | 1,338 | 1,700 | 669 |
| 2017-08-28 | 1,325 | 1,325 | 1,305 | 1,305 | 300 | 652.50 |
| 2017-08-25 | 1,305 | 1,305 | 1,301 | 1,301 | 400 | 650.50 |
| 2017-08-24 | 1,313 | 1,313 | 1,300 | 1,300 | 600 | 650 |
| 2017-08-23 | 1,309 | 1,309 | 1,298 | 1,307 | 1,200 | 653.50 |
| 2017-08-22 | 1,312 | 1,317 | 1,300 | 1,300 | 1,300 | 650 |
| 2017-08-21 | 1,300 | 1,315 | 1,300 | 1,313 | 1,700 | 656.50 |
| 2017-08-18 | 1,300 | 1,315 | 1,300 | 1,315 | 300 | 657.50 |
| 2017-08-17 | 1,292 | 1,300 | 1,292 | 1,300 | 800 | 650 |
| 2017-08-16 | 1,273 | 1,295 | 1,273 | 1,292 | 700 | 646 |
| 2017-08-15 | 1,275 | 1,276 | 1,270 | 1,272 | 1,600 | 636 |
| 2017-08-14 | 1,302 | 1,302 | 1,261 | 1,285 | 5,400 | 642.50 |
| 2017-08-10 | 1,311 | 1,316 | 1,310 | 1,310 | 1,800 | 655 |
| 2017-08-09 | 1,330 | 1,330 | 1,275 | 1,329 | 10,500 | 664.50 |
| 2017-08-08 | 1,410 | 1,417 | 1,377 | 1,377 | 2,700 | 688.50 |
| 2017-08-07 | 1,424 | 1,425 | 1,410 | 1,410 | 1,700 | 705 |
| 2017-08-04 | 1,424 | 1,424 | 1,424 | 1,424 | 1,000 | 712 |
| 2017-08-03 | 1,417 | 1,417 | 1,417 | 1,417 | 300 | 708.50 |
| 2017-08-02 | 1,423 | 1,423 | 1,372 | 1,410 | 2,600 | 705 |
| 2017-08-01 | 1,411 | 1,427 | 1,390 | 1,398 | 2,800 | 699 |
| 2017-07-31 | 1,400 | 1,401 | 1,393 | 1,393 | 1,100 | 696.50 |
| 2017-07-28 | 1,420 | 1,420 | 1,403 | 1,404 | 2,700 | 702 |
| 2017-07-27 | 1,427 | 1,437 | 1,420 | 1,425 | 1,800 | 712.50 |
| 2017-07-26 | 1,430 | 1,430 | 1,419 | 1,427 | 1,900 | 713.50 |
| 2017-07-25 | 1,420 | 1,427 | 1,420 | 1,421 | 800 | 710.50 |
| 2017-07-24 | 1,433 | 1,435 | 1,420 | 1,421 | 2,900 | 710.50 |
| 2017-07-21 | 1,420 | 1,435 | 1,420 | 1,421 | 1,500 | 710.50 |
| 2017-07-20 | 1,435 | 1,436 | 1,405 | 1,415 | 1,200 | 707.50 |
| 2017-07-19 | 1,440 | 1,440 | 1,400 | 1,426 | 5,200 | 713 |
| 2017-07-18 | 1,440 | 1,440 | 1,430 | 1,436 | 1,300 | 718 |
| 2017-07-14 | 1,436 | 1,440 | 1,436 | 1,440 | 600 | 720 |
| 2017-07-13 | 1,433 | 1,433 | 1,430 | 1,432 | 300 | 716 |
| 2017-07-12 | 1,448 | 1,450 | 1,413 | 1,431 | 2,600 | 715.50 |
| 2017-07-11 | 1,422 | 1,448 | 1,419 | 1,448 | 800 | 724 |
| 2017-07-10 | 1,456 | 1,456 | 1,420 | 1,422 | 3,500 | 711 |
| 2017-07-07 | 1,459 | 1,466 | 1,422 | 1,426 | 2,800 | 713 |
| 2017-07-06 | 1,439 | 1,440 | 1,413 | 1,440 | 900 | 720 |
| 2017-07-05 | 1,458 | 1,465 | 1,430 | 1,434 | 2,200 | 717 |
| 2017-07-04 | 1,395 | 1,458 | 1,395 | 1,428 | 1,400 | 714 |
| 2017-07-03 | 1,408 | 1,420 | 1,389 | 1,420 | 3,500 | 710 |
| 2017-06-30 | 1,430 | 1,432 | 1,397 | 1,420 | 2,500 | 710 |
| 2017-06-29 | 1,475 | 1,475 | 1,435 | 1,435 | 1,500 | 717.50 |
| 2017-06-28 | 1,456 | 1,466 | 1,431 | 1,446 | 3,300 | 723 |
| 2017-06-27 | 1,547 | 1,551 | 1,450 | 1,466 | 10,500 | 733 |
| 2017-06-26 | 1,500 | 1,527 | 1,500 | 1,518 | 8,100 | 759 |
| 2017-06-23 | 1,465 | 1,500 | 1,458 | 1,472 | 8,400 | 736 |
| 2017-06-22 | 1,430 | 1,474 | 1,430 | 1,444 | 4,500 | 722 |
| 2017-06-21 | 1,419 | 1,431 | 1,414 | 1,416 | 5,200 | 708 |
| 2017-06-20 | 1,430 | 1,430 | 1,400 | 1,419 | 4,500 | 709.50 |
| 2017-06-19 | 1,375 | 1,445 | 1,375 | 1,400 | 7,000 | 700 |
| 2017-06-16 | 1,346 | 1,430 | 1,346 | 1,356 | 8,100 | 678 |
| 2017-06-15 | 1,315 | 1,354 | 1,310 | 1,334 | 9,100 | 667 |
| 2017-06-14 | 1,315 | 1,320 | 1,290 | 1,315 | 5,100 | 657.50 |
| 2017-06-13 | 1,289 | 1,300 | 1,280 | 1,300 | 7,000 | 650 |
| 2017-06-12 | 1,275 | 1,300 | 1,275 | 1,289 | 1,100 | 644.50 |
| 2017-06-09 | 1,285 | 1,286 | 1,272 | 1,276 | 1,900 | 638 |
| 2017-06-08 | 1,274 | 1,282 | 1,265 | 1,276 | 3,600 | 638 |
| 2017-06-07 | 1,260 | 1,270 | 1,260 | 1,270 | 1,200 | 635 |
| 2017-06-06 | 1,300 | 1,313 | 1,262 | 1,265 | 5,700 | 632.50 |
| 2017-06-05 | 1,229 | 1,298 | 1,220 | 1,298 | 7,400 | 649 |
| 2017-06-02 | 1,231 | 1,235 | 1,230 | 1,230 | 1,000 | 615 |
| 2017-06-01 | 1,233 | 1,235 | 1,222 | 1,225 | 1,300 | 612.50 |
| 2017-05-31 | 1,230 | 1,230 | 1,215 | 1,230 | 3,600 | 615 |
| 2017-05-30 | 1,207 | 1,220 | 1,206 | 1,220 | 1,200 | 610 |
| 2017-05-29 | 1,219 | 1,219 | 1,205 | 1,213 | 3,300 | 606.50 |
| 2017-05-26 | 1,211 | 1,218 | 1,205 | 1,218 | 1,200 | 609 |
| 2017-05-25 | 1,205 | 1,220 | 1,205 | 1,205 | 1,200 | 602.50 |
| 2017-05-24 | 1,210 | 1,213 | 1,205 | 1,205 | 3,000 | 602.50 |
| 2017-05-23 | 1,220 | 1,222 | 1,210 | 1,210 | 2,300 | 605 |
| 2017-05-22 | 1,218 | 1,219 | 1,208 | 1,210 | 2,500 | 605 |
| 2017-05-19 | 1,209 | 1,220 | 1,200 | 1,218 | 3,500 | 609 |
| 2017-05-18 | 1,195 | 1,200 | 1,190 | 1,200 | 600 | 600 |
| 2017-05-17 | 1,209 | 1,210 | 1,200 | 1,200 | 2,400 | 600 |
| 2017-05-16 | 1,199 | 1,208 | 1,199 | 1,205 | 5,500 | 602.50 |
| 2017-05-15 | 1,191 | 1,200 | 1,191 | 1,200 | 3,700 | 600 |
| 2017-05-12 | 1,180 | 1,190 | 1,180 | 1,185 | 2,600 | 592.50 |
| 2017-05-11 | 1,175 | 1,185 | 1,175 | 1,180 | 2,200 | 590 |
| 2017-05-10 | 1,179 | 1,180 | 1,175 | 1,175 | 1,200 | 587.50 |
| 2017-05-09 | 1,176 | 1,176 | 1,176 | 1,176 | 100 | 588 |
| 2017-05-08 | 1,180 | 1,180 | 1,132 | 1,156 | 1,900 | 578 |
| 2017-05-02 | 1,158 | 1,179 | 1,156 | 1,179 | 2,500 | 589.50 |
| 2017-05-01 | 1,160 | 1,174 | 1,155 | 1,158 | 4,200 | 579 |
| 2017-04-28 | 1,168 | 1,168 | 1,168 | 1,168 | 1,200 | 584 |
| 2017-04-27 | 1,166 | 1,174 | 1,166 | 1,174 | 800 | 587 |
| 2017-04-26 | 1,165 | 1,175 | 1,165 | 1,166 | 2,100 | 583 |
| 2017-04-25 | 1,170 | 1,171 | 1,170 | 1,171 | 400 | 585.50 |
| 2017-04-24 | 1,170 | 1,175 | 1,170 | 1,175 | 1,700 | 587.50 |
| 2017-04-21 | 1,175 | 1,175 | 1,143 | 1,170 | 1,200 | 585 |
| 2017-04-20 | 1,180 | 1,180 | 1,177 | 1,179 | 800 | 589.50 |
| 2017-04-19 | 1,155 | 1,170 | 1,155 | 1,155 | 2,200 | 577.50 |
| 2017-04-18 | 1,155 | 1,155 | 1,155 | 1,155 | 200 | 577.50 |
| 2017-04-17 | 1,146 | 1,146 | 1,141 | 1,142 | 800 | 571 |
| 2017-04-14 | 1,150 | 1,164 | 1,145 | 1,146 | 3,500 | 573 |
| 2017-04-13 | 1,140 | 1,155 | 1,140 | 1,145 | 1,700 | 572.50 |
| 2017-04-12 | 1,136 | 1,155 | 1,111 | 1,148 | 5,000 | 574 |
| 2017-04-11 | 1,160 | 1,160 | 1,155 | 1,155 | 2,700 | 577.50 |
| 2017-04-10 | 1,160 | 1,160 | 1,160 | 1,160 | 300 | 580 |
| 2017-04-07 | 1,123 | 1,170 | 1,123 | 1,170 | 1,800 | 585 |
| 2017-04-06 | 1,155 | 1,155 | 1,120 | 1,150 | 6,200 | 575 |
| 2017-04-05 | 1,155 | 1,157 | 1,155 | 1,155 | 3,000 | 577.50 |
| 2017-04-04 | 1,190 | 1,190 | 1,170 | 1,170 | 4,600 | 585 |
| 2017-04-03 | 1,195 | 1,195 | 1,190 | 1,190 | 1,300 | 595 |
| 2017-03-31 | 1,193 | 1,195 | 1,170 | 1,170 | 1,200 | 585 |
| 2017-03-30 | 1,183 | 1,188 | 1,177 | 1,177 | 4,300 | 588.50 |
| 2017-03-29 | 1,179 | 1,179 | 1,175 | 1,179 | 900 | 589.50 |
| 2017-03-28 | 1,171 | 1,179 | 1,170 | 1,170 | 2,700 | 585 |
| 2017-03-27 | 1,170 | 1,174 | 1,168 | 1,174 | 6,100 | 587 |
| 2017-03-24 | 1,166 | 1,170 | 1,160 | 1,163 | 1,300 | 581.50 |
| 2017-03-23 | 1,174 | 1,180 | 1,165 | 1,179 | 5,900 | 589.50 |
| 2017-03-22 | 1,160 | 1,174 | 1,160 | 1,174 | 5,900 | 587 |
| 2017-03-21 | 1,172 | 1,172 | 1,166 | 1,170 | 2,200 | 585 |
| 2017-03-17 | 1,170 | 1,175 | 1,165 | 1,170 | 6,600 | 585 |
| 2017-03-16 | 1,170 | 1,175 | 1,161 | 1,170 | 2,400 | 585 |
| 2017-03-15 | 1,170 | 1,170 | 1,170 | 1,170 | 1,300 | 585 |
| 2017-03-14 | 1,165 | 1,172 | 1,165 | 1,172 | 3,900 | 586 |
| 2017-03-13 | 1,165 | 1,177 | 1,165 | 1,165 | 1,100 | 582.50 |
| 2017-03-10 | 1,170 | 1,170 | 1,156 | 1,160 | 2,600 | 580 |
| 2017-03-09 | 1,175 | 1,180 | 1,170 | 1,170 | 1,100 | 585 |
| 2017-03-08 | 1,171 | 1,175 | 1,158 | 1,175 | 2,300 | 587.50 |
| 2017-03-07 | 1,177 | 1,180 | 1,171 | 1,180 | 1,500 | 590 |
| 2017-03-06 | 1,173 | 1,178 | 1,168 | 1,169 | 9,300 | 584.50 |
| 2017-03-03 | 1,180 | 1,181 | 1,171 | 1,178 | 4,000 | 589 |
| 2017-03-02 | 1,165 | 1,195 | 1,165 | 1,166 | 6,200 | 583 |
| 2017-03-01 | 1,160 | 1,167 | 1,158 | 1,160 | 7,500 | 580 |
| 2017-02-28 | 1,158 | 1,161 | 1,155 | 1,160 | 4,200 | 580 |
| 2017-02-27 | 1,158 | 1,159 | 1,150 | 1,158 | 3,700 | 579 |
| 2017-02-24 | 1,140 | 1,158 | 1,140 | 1,158 | 3,000 | 579 |
| 2017-02-23 | 1,129 | 1,138 | 1,126 | 1,138 | 4,100 | 569 |
| 2017-02-22 | 1,129 | 1,133 | 1,120 | 1,120 | 4,800 | 560 |
| 2017-02-21 | 1,118 | 1,130 | 1,110 | 1,110 | 3,700 | 555 |
| 2017-02-20 | 1,109 | 1,119 | 1,090 | 1,119 | 3,700 | 559.50 |
| 2017-02-17 | 1,090 | 1,100 | 1,088 | 1,098 | 2,900 | 549 |
| 2017-02-16 | 1,100 | 1,100 | 1,085 | 1,090 | 7,100 | 545 |
| 2017-02-15 | 1,118 | 1,118 | 1,100 | 1,100 | 2,100 | 550 |
| 2017-02-14 | 1,120 | 1,121 | 1,108 | 1,108 | 2,100 | 554 |
| 2017-02-13 | 1,109 | 1,123 | 1,108 | 1,120 | 2,000 | 560 |
| 2017-02-10 | 1,120 | 1,120 | 1,105 | 1,115 | 1,400 | 557.50 |
| 2017-02-09 | 1,120 | 1,120 | 1,100 | 1,120 | 7,600 | 560 |
| 2017-02-08 | 1,130 | 1,133 | 1,123 | 1,123 | 3,300 | 561.50 |
| 2017-02-07 | 1,122 | 1,125 | 1,121 | 1,124 | 1,100 | 562 |
| 2017-02-06 | 1,121 | 1,134 | 1,121 | 1,130 | 1,300 | 565 |
| 2017-02-03 | 1,130 | 1,130 | 1,117 | 1,130 | 2,100 | 565 |
| 2017-02-02 | 1,135 | 1,135 | 1,121 | 1,130 | 6,000 | 565 |
| 2017-02-01 | 1,115 | 1,135 | 1,115 | 1,132 | 800 | 566 |
| 2017-01-31 | 1,110 | 1,119 | 1,110 | 1,118 | 2,000 | 559 |
| 2017-01-30 | 1,110 | 1,110 | 1,095 | 1,100 | 2,400 | 550 |
| 2017-01-27 | 1,093 | 1,099 | 1,085 | 1,099 | 1,800 | 549.50 |
| 2017-01-26 | 1,100 | 1,100 | 1,091 | 1,091 | 2,200 | 545.50 |
| 2017-01-25 | 1,105 | 1,116 | 1,081 | 1,081 | 800 | 540.50 |
| 2017-01-24 | 1,094 | 1,100 | 1,080 | 1,080 | 7,900 | 540 |
| 2017-01-23 | 1,087 | 1,092 | 1,080 | 1,090 | 1,000 | 545 |
| 2017-01-20 | 1,078 | 1,086 | 1,078 | 1,086 | 1,600 | 543 |
| 2017-01-19 | 1,072 | 1,080 | 1,072 | 1,078 | 1,700 | 539 |
| 2017-01-18 | 1,086 | 1,086 | 1,070 | 1,073 | 3,200 | 536.50 |
| 2017-01-17 | 1,089 | 1,089 | 1,073 | 1,080 | 4,900 | 540 |
| 2017-01-16 | 1,089 | 1,089 | 1,065 | 1,089 | 10,100 | 544.50 |
| 2017-01-13 | 1,081 | 1,082 | 1,081 | 1,081 | 1,400 | 540.50 |
| 2017-01-12 | 1,092 | 1,093 | 1,080 | 1,081 | 3,500 | 540.50 |
| 2017-01-11 | 1,089 | 1,090 | 1,081 | 1,090 | 2,400 | 545 |
| 2017-01-10 | 1,088 | 1,090 | 1,070 | 1,090 | 9,500 | 545 |
| 2017-01-06 | 1,068 | 1,088 | 1,068 | 1,086 | 6,400 | 543 |
| 2017-01-05 | 1,067 | 1,070 | 1,064 | 1,067 | 5,500 | 533.50 |
| 2017-01-04 | 1,069 | 1,070 | 1,055 | 1,064 | 6,000 | 532 |
分割・併合履歴 ： [2021-05-28]1株→2株
