1801 大成建設(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 | 5,650 | 5,650 | 5,600 | 5,610 | 641,500 | 5,610 |
| 2017-12-28 | 5,680 | 5,680 | 5,590 | 5,630 | 1,178,300 | 5,630 |
| 2017-12-27 | 5,610 | 5,700 | 5,610 | 5,670 | 731,000 | 5,670 |
| 2017-12-26 | 5,550 | 5,630 | 5,540 | 5,610 | 891,500 | 5,610 |
| 2017-12-25 | 5,550 | 5,590 | 5,540 | 5,550 | 657,000 | 5,550 |
| 2017-12-22 | 5,630 | 5,640 | 5,510 | 5,550 | 1,575,600 | 5,550 |
| 2017-12-21 | 5,510 | 5,710 | 5,500 | 5,670 | 2,121,000 | 5,670 |
| 2017-12-20 | 5,420 | 5,520 | 5,370 | 5,500 | 3,354,400 | 5,500 |
| 2017-12-19 | 5,880 | 5,880 | 5,640 | 5,650 | 3,096,100 | 5,650 |
| 2017-12-18 | 6,100 | 6,110 | 5,900 | 6,030 | 1,954,000 | 6,030 |
| 2017-12-15 | 6,200 | 6,200 | 6,090 | 6,140 | 1,010,400 | 6,140 |
| 2017-12-14 | 6,160 | 6,230 | 6,130 | 6,180 | 820,300 | 6,180 |
| 2017-12-13 | 6,100 | 6,240 | 6,060 | 6,210 | 1,424,000 | 6,210 |
| 2017-12-12 | 6,030 | 6,130 | 6,020 | 6,120 | 815,800 | 6,120 |
| 2017-12-11 | 6,180 | 6,180 | 5,930 | 6,050 | 2,097,400 | 6,050 |
| 2017-12-08 | 6,140 | 6,240 | 6,120 | 6,220 | 1,282,900 | 6,220 |
| 2017-12-07 | 5,970 | 6,130 | 5,960 | 6,110 | 985,900 | 6,110 |
| 2017-12-06 | 5,990 | 6,030 | 5,910 | 5,960 | 843,400 | 5,960 |
| 2017-12-05 | 5,960 | 6,020 | 5,910 | 6,010 | 721,800 | 6,010 |
| 2017-12-04 | 5,990 | 6,040 | 5,960 | 5,970 | 735,800 | 5,970 |
| 2017-12-01 | 5,970 | 5,970 | 5,860 | 5,950 | 1,030,100 | 5,950 |
| 2017-11-30 | 6,020 | 6,030 | 5,900 | 5,900 | 2,354,100 | 5,900 |
| 2017-11-29 | 6,070 | 6,070 | 6,020 | 6,050 | 544,200 | 6,050 |
| 2017-11-28 | 6,000 | 6,100 | 6,000 | 6,020 | 689,800 | 6,020 |
| 2017-11-27 | 6,090 | 6,100 | 5,970 | 5,980 | 773,300 | 5,980 |
| 2017-11-24 | 6,110 | 6,120 | 6,060 | 6,070 | 565,300 | 6,070 |
| 2017-11-22 | 6,200 | 6,220 | 6,130 | 6,150 | 599,000 | 6,150 |
| 2017-11-21 | 6,150 | 6,190 | 6,110 | 6,110 | 673,500 | 6,110 |
| 2017-11-20 | 6,030 | 6,120 | 6,030 | 6,110 | 623,200 | 6,110 |
| 2017-11-17 | 6,100 | 6,170 | 6,050 | 6,090 | 864,600 | 6,090 |
| 2017-11-16 | 5,900 | 6,090 | 5,870 | 6,070 | 976,700 | 6,070 |
| 2017-11-15 | 6,030 | 6,060 | 5,910 | 5,950 | 1,479,600 | 5,950 |
| 2017-11-13 | 6,160 | 6,240 | 6,090 | 6,090 | 1,314,000 | 6,090 |
| 2017-11-10 | 6,270 | 6,440 | 6,250 | 6,260 | 1,811,100 | 6,260 |
| 2017-11-09 | 6,420 | 6,580 | 6,400 | 6,470 | 1,572,100 | 6,470 |
| 2017-11-08 | 6,590 | 6,620 | 6,430 | 6,450 | 1,147,200 | 6,450 |
| 2017-11-07 | 6,600 | 6,620 | 6,490 | 6,610 | 1,063,300 | 6,610 |
| 2017-11-06 | 6,590 | 6,590 | 6,510 | 6,560 | 704,200 | 6,560 |
| 2017-11-02 | 6,470 | 6,520 | 6,440 | 6,510 | 795,700 | 6,510 |
| 2017-11-01 | 6,330 | 6,450 | 6,270 | 6,440 | 1,070,200 | 6,440 |
| 2017-10-31 | 6,200 | 6,290 | 6,200 | 6,270 | 628,100 | 6,270 |
| 2017-10-30 | 6,170 | 6,230 | 6,150 | 6,230 | 1,130,700 | 6,230 |
| 2017-10-27 | 6,280 | 6,350 | 6,080 | 6,150 | 1,889,100 | 6,150 |
| 2017-10-26 | 6,100 | 6,290 | 6,070 | 6,270 | 1,224,100 | 6,270 |
| 2017-10-25 | 6,220 | 6,240 | 6,170 | 6,180 | 708,300 | 6,180 |
| 2017-10-24 | 6,120 | 6,220 | 6,090 | 6,210 | 679,400 | 6,210 |
| 2017-10-23 | 6,110 | 6,170 | 6,090 | 6,120 | 621,600 | 6,120 |
| 2017-10-20 | 6,020 | 6,120 | 6,010 | 6,070 | 733,700 | 6,070 |
| 2017-10-19 | 6,140 | 6,150 | 6,050 | 6,070 | 828,100 | 6,070 |
| 2017-10-18 | 6,170 | 6,170 | 6,110 | 6,120 | 873,400 | 6,120 |
| 2017-10-17 | 6,200 | 6,220 | 6,170 | 6,190 | 775,400 | 6,190 |
| 2017-10-16 | 6,220 | 6,250 | 6,080 | 6,200 | 901,300 | 6,200 |
| 2017-10-13 | 6,230 | 6,350 | 6,190 | 6,300 | 1,427,400 | 6,300 |
| 2017-10-12 | 6,200 | 6,250 | 6,190 | 6,200 | 803,600 | 6,200 |
| 2017-10-11 | 6,120 | 6,190 | 6,110 | 6,170 | 965,700 | 6,170 |
| 2017-10-10 | 5,950 | 6,160 | 5,940 | 6,140 | 1,489,500 | 6,140 |
| 2017-10-06 | 5,900 | 5,920 | 5,870 | 5,890 | 574,000 | 5,890 |
| 2017-10-05 | 5,860 | 5,930 | 5,850 | 5,910 | 535,000 | 5,910 |
| 2017-10-04 | 5,840 | 5,890 | 5,830 | 5,880 | 533,900 | 5,880 |
| 2017-10-03 | 5,880 | 5,920 | 5,870 | 5,910 | 684,600 | 5,910 |
| 2017-10-02 | 5,880 | 5,920 | 5,800 | 5,830 | 708,200 | 5,830 |
| 2017-09-29 | 5,790 | 5,900 | 5,780 | 5,900 | 1,212,500 | 5,900 |
| 2017-09-28 | 5,830 | 5,890 | 5,770 | 5,810 | 1,127,500 | 5,810 |
| 2017-09-27 | 5,890 | 5,900 | 5,800 | 5,840 | 835,900 | 5,840 |
| 2017-09-26 | 1,190 | 1,197 | 1,179 | 1,187 | 4,531,000 | 5,935 |
| 2017-09-25 | 1,185 | 1,186 | 1,175 | 1,184 | 2,560,000 | 5,920 |
| 2017-09-22 | 1,175 | 1,187 | 1,173 | 1,174 | 4,164,000 | 5,870 |
| 2017-09-21 | 1,190 | 1,193 | 1,173 | 1,175 | 5,145,000 | 5,875 |
| 2017-09-20 | 1,172 | 1,197 | 1,171 | 1,184 | 5,921,000 | 5,920 |
| 2017-09-19 | 1,157 | 1,175 | 1,153 | 1,172 | 5,106,000 | 5,860 |
| 2017-09-15 | 1,138 | 1,152 | 1,136 | 1,148 | 5,675,000 | 5,740 |
| 2017-09-14 | 1,157 | 1,160 | 1,133 | 1,137 | 6,150,000 | 5,685 |
| 2017-09-13 | 1,139 | 1,161 | 1,133 | 1,159 | 4,024,000 | 5,795 |
| 2017-09-12 | 1,152 | 1,161 | 1,142 | 1,145 | 5,450,000 | 5,725 |
| 2017-09-11 | 1,150 | 1,154 | 1,141 | 1,146 | 4,619,000 | 5,730 |
| 2017-09-08 | 1,131 | 1,138 | 1,124 | 1,133 | 5,658,000 | 5,665 |
| 2017-09-07 | 1,130 | 1,152 | 1,130 | 1,138 | 6,618,000 | 5,690 |
| 2017-09-06 | 1,093 | 1,124 | 1,092 | 1,122 | 7,010,000 | 5,610 |
| 2017-09-05 | 1,102 | 1,105 | 1,092 | 1,096 | 4,254,000 | 5,480 |
| 2017-09-04 | 1,112 | 1,118 | 1,103 | 1,103 | 3,313,000 | 5,515 |
| 2017-09-01 | 1,106 | 1,117 | 1,103 | 1,115 | 4,099,000 | 5,575 |
| 2017-08-31 | 1,101 | 1,106 | 1,096 | 1,103 | 4,268,000 | 5,515 |
| 2017-08-30 | 1,113 | 1,118 | 1,096 | 1,105 | 5,092,000 | 5,525 |
| 2017-08-29 | 1,079 | 1,107 | 1,079 | 1,105 | 6,494,000 | 5,525 |
| 2017-08-28 | 1,074 | 1,084 | 1,073 | 1,080 | 3,361,000 | 5,400 |
| 2017-08-25 | 1,087 | 1,089 | 1,067 | 1,068 | 4,457,000 | 5,340 |
| 2017-08-24 | 1,086 | 1,096 | 1,086 | 1,089 | 3,851,000 | 5,445 |
| 2017-08-23 | 1,092 | 1,093 | 1,081 | 1,082 | 3,585,000 | 5,410 |
| 2017-08-22 | 1,081 | 1,090 | 1,078 | 1,079 | 4,327,000 | 5,395 |
| 2017-08-21 | 1,055 | 1,079 | 1,055 | 1,077 | 5,645,000 | 5,385 |
| 2017-08-18 | 1,052 | 1,059 | 1,044 | 1,047 | 4,277,000 | 5,235 |
| 2017-08-17 | 1,067 | 1,072 | 1,061 | 1,061 | 3,224,000 | 5,305 |
| 2017-08-16 | 1,094 | 1,098 | 1,067 | 1,068 | 4,823,000 | 5,340 |
| 2017-08-15 | 1,095 | 1,104 | 1,090 | 1,092 | 4,748,000 | 5,460 |
| 2017-08-14 | 1,094 | 1,094 | 1,082 | 1,087 | 5,708,000 | 5,435 |
| 2017-08-10 | 1,098 | 1,098 | 1,080 | 1,095 | 4,527,000 | 5,475 |
| 2017-08-09 | 1,099 | 1,104 | 1,083 | 1,090 | 6,179,000 | 5,450 |
| 2017-08-08 | 1,106 | 1,113 | 1,089 | 1,102 | 7,761,000 | 5,510 |
| 2017-08-07 | 1,092 | 1,120 | 1,083 | 1,102 | 12,788,000 | 5,510 |
| 2017-08-04 | 1,081 | 1,092 | 1,080 | 1,088 | 2,820,000 | 5,440 |
| 2017-08-03 | 1,078 | 1,091 | 1,077 | 1,083 | 3,916,000 | 5,415 |
| 2017-08-02 | 1,090 | 1,093 | 1,067 | 1,078 | 5,360,000 | 5,390 |
| 2017-08-01 | 1,054 | 1,088 | 1,052 | 1,087 | 6,329,000 | 5,435 |
| 2017-07-31 | 1,049 | 1,060 | 1,042 | 1,056 | 4,585,000 | 5,280 |
| 2017-07-28 | 1,050 | 1,059 | 1,040 | 1,058 | 4,014,000 | 5,290 |
| 2017-07-27 | 1,059 | 1,067 | 1,052 | 1,053 | 3,951,000 | 5,265 |
| 2017-07-26 | 1,066 | 1,068 | 1,057 | 1,058 | 2,585,000 | 5,290 |
| 2017-07-25 | 1,068 | 1,073 | 1,056 | 1,061 | 3,641,000 | 5,305 |
| 2017-07-24 | 1,056 | 1,067 | 1,056 | 1,066 | 2,982,000 | 5,330 |
| 2017-07-21 | 1,075 | 1,075 | 1,064 | 1,066 | 3,565,000 | 5,330 |
| 2017-07-20 | 1,062 | 1,083 | 1,062 | 1,075 | 4,334,000 | 5,375 |
| 2017-07-19 | 1,061 | 1,074 | 1,061 | 1,064 | 5,165,000 | 5,320 |
| 2017-07-18 | 1,059 | 1,065 | 1,054 | 1,061 | 3,636,000 | 5,305 |
| 2017-07-14 | 1,061 | 1,067 | 1,056 | 1,061 | 3,722,000 | 5,305 |
| 2017-07-13 | 1,040 | 1,057 | 1,040 | 1,053 | 3,918,000 | 5,265 |
| 2017-07-12 | 1,049 | 1,054 | 1,035 | 1,036 | 4,299,000 | 5,180 |
| 2017-07-11 | 1,041 | 1,056 | 1,039 | 1,056 | 3,901,000 | 5,280 |
| 2017-07-10 | 1,035 | 1,042 | 1,025 | 1,038 | 3,956,000 | 5,190 |
| 2017-07-07 | 1,043 | 1,044 | 1,028 | 1,034 | 5,356,000 | 5,170 |
| 2017-07-06 | 1,048 | 1,062 | 1,043 | 1,048 | 8,789,000 | 5,240 |
| 2017-07-05 | 1,022 | 1,025 | 1,010 | 1,025 | 6,420,000 | 5,125 |
| 2017-07-04 | 1,037 | 1,037 | 1,020 | 1,023 | 3,881,000 | 5,115 |
| 2017-07-03 | 1,029 | 1,046 | 1,028 | 1,031 | 5,174,000 | 5,155 |
| 2017-06-30 | 1,020 | 1,031 | 1,019 | 1,026 | 5,624,000 | 5,130 |
| 2017-06-29 | 1,044 | 1,046 | 1,025 | 1,035 | 7,578,000 | 5,175 |
| 2017-06-28 | 1,039 | 1,049 | 1,039 | 1,042 | 3,847,000 | 5,210 |
| 2017-06-27 | 1,052 | 1,053 | 1,038 | 1,044 | 6,544,000 | 5,220 |
| 2017-06-26 | 1,072 | 1,073 | 1,050 | 1,050 | 6,628,000 | 5,250 |
| 2017-06-23 | 1,072 | 1,077 | 1,063 | 1,074 | 4,714,000 | 5,370 |
| 2017-06-22 | 1,071 | 1,080 | 1,065 | 1,072 | 5,342,000 | 5,360 |
| 2017-06-21 | 1,064 | 1,075 | 1,054 | 1,073 | 6,244,000 | 5,365 |
| 2017-06-20 | 1,064 | 1,076 | 1,063 | 1,069 | 8,760,000 | 5,345 |
| 2017-06-19 | 1,026 | 1,046 | 1,026 | 1,046 | 6,454,000 | 5,230 |
| 2017-06-16 | 1,026 | 1,032 | 1,014 | 1,022 | 6,864,000 | 5,110 |
| 2017-06-15 | 1,006 | 1,028 | 1,005 | 1,026 | 7,977,000 | 5,130 |
| 2017-06-14 | 991 | 1,008 | 991 | 1,007 | 7,879,000 | 5,035 |
| 2017-06-13 | 975 | 993 | 975 | 991 | 7,319,000 | 4,955 |
| 2017-06-12 | 953 | 972 | 953 | 971 | 5,034,000 | 4,855 |
| 2017-06-09 | 961 | 966 | 953 | 955 | 6,103,000 | 4,775 |
| 2017-06-08 | 952 | 964 | 951 | 959 | 4,530,000 | 4,795 |
| 2017-06-07 | 968 | 973 | 953 | 953 | 6,760,000 | 4,765 |
| 2017-06-06 | 973 | 979 | 970 | 974 | 5,047,000 | 4,870 |
| 2017-06-05 | 965 | 977 | 963 | 975 | 4,965,000 | 4,875 |
| 2017-06-02 | 959 | 968 | 956 | 965 | 6,820,000 | 4,825 |
| 2017-06-01 | 948 | 958 | 947 | 956 | 5,969,000 | 4,780 |
| 2017-05-31 | 945 | 947 | 937 | 946 | 8,336,000 | 4,730 |
| 2017-05-30 | 944 | 951 | 941 | 945 | 4,677,000 | 4,725 |
| 2017-05-29 | 938 | 946 | 936 | 941 | 3,270,000 | 4,705 |
| 2017-05-26 | 940 | 946 | 937 | 938 | 4,265,000 | 4,690 |
| 2017-05-25 | 935 | 946 | 933 | 942 | 5,035,000 | 4,710 |
| 2017-05-24 | 940 | 944 | 935 | 936 | 4,332,000 | 4,680 |
| 2017-05-23 | 934 | 947 | 934 | 935 | 4,630,000 | 4,675 |
| 2017-05-22 | 936 | 939 | 932 | 933 | 4,871,000 | 4,665 |
| 2017-05-19 | 931 | 936 | 929 | 934 | 5,753,000 | 4,670 |
| 2017-05-18 | 914 | 928 | 914 | 928 | 6,155,000 | 4,640 |
| 2017-05-17 | 917 | 933 | 915 | 925 | 7,405,000 | 4,625 |
| 2017-05-16 | 916 | 927 | 916 | 926 | 8,921,000 | 4,630 |
| 2017-05-15 | 893 | 920 | 893 | 919 | 9,105,000 | 4,595 |
| 2017-05-12 | 881 | 910 | 874 | 894 | 11,654,000 | 4,470 |
| 2017-05-11 | 880 | 894 | 879 | 886 | 5,266,000 | 4,430 |
| 2017-05-10 | 883 | 888 | 881 | 885 | 3,987,000 | 4,425 |
| 2017-05-09 | 886 | 887 | 879 | 885 | 5,024,000 | 4,425 |
| 2017-05-08 | 868 | 883 | 864 | 879 | 8,638,000 | 4,395 |
| 2017-05-02 | 854 | 861 | 853 | 855 | 4,345,000 | 4,275 |
| 2017-05-01 | 848 | 853 | 847 | 851 | 2,867,000 | 4,255 |
| 2017-04-28 | 846 | 856 | 845 | 850 | 5,194,000 | 4,250 |
| 2017-04-27 | 844 | 848 | 843 | 845 | 3,667,000 | 4,225 |
| 2017-04-26 | 849 | 853 | 844 | 850 | 4,760,000 | 4,250 |
| 2017-04-25 | 836 | 850 | 834 | 843 | 7,545,000 | 4,215 |
| 2017-04-24 | 834 | 840 | 831 | 835 | 7,025,000 | 4,175 |
| 2017-04-21 | 821 | 830 | 819 | 829 | 4,776,000 | 4,145 |
| 2017-04-20 | 817 | 823 | 813 | 818 | 3,694,000 | 4,090 |
| 2017-04-19 | 821 | 822 | 812 | 816 | 3,890,000 | 4,080 |
| 2017-04-18 | 818 | 830 | 818 | 826 | 3,960,000 | 4,130 |
| 2017-04-17 | 801 | 815 | 801 | 813 | 3,093,000 | 4,065 |
| 2017-04-14 | 821 | 822 | 805 | 807 | 3,914,000 | 4,035 |
| 2017-04-13 | 825 | 827 | 816 | 819 | 3,998,000 | 4,095 |
| 2017-04-12 | 824 | 829 | 820 | 828 | 3,525,000 | 4,140 |
| 2017-04-11 | 823 | 829 | 823 | 828 | 2,408,000 | 4,140 |
| 2017-04-10 | 826 | 831 | 823 | 828 | 2,739,000 | 4,140 |
| 2017-04-07 | 822 | 828 | 818 | 823 | 5,409,000 | 4,115 |
| 2017-04-06 | 831 | 834 | 817 | 819 | 4,787,000 | 4,095 |
| 2017-04-05 | 831 | 835 | 824 | 833 | 4,853,000 | 4,165 |
| 2017-04-04 | 836 | 838 | 828 | 832 | 7,686,000 | 4,160 |
| 2017-04-03 | 812 | 837 | 812 | 835 | 8,060,000 | 4,175 |
| 2017-03-31 | 810 | 822 | 810 | 811 | 6,182,000 | 4,055 |
| 2017-03-30 | 823 | 823 | 803 | 805 | 4,680,000 | 4,025 |
| 2017-03-29 | 827 | 831 | 822 | 827 | 4,392,000 | 4,135 |
| 2017-03-28 | 837 | 837 | 829 | 832 | 4,920,000 | 4,160 |
| 2017-03-27 | 838 | 843 | 826 | 834 | 9,681,000 | 4,170 |
| 2017-03-24 | 818 | 830 | 816 | 829 | 5,968,000 | 4,145 |
| 2017-03-23 | 817 | 818 | 811 | 814 | 3,576,000 | 4,070 |
| 2017-03-22 | 813 | 825 | 812 | 819 | 4,848,000 | 4,095 |
| 2017-03-21 | 819 | 825 | 816 | 822 | 2,793,000 | 4,110 |
| 2017-03-17 | 827 | 828 | 820 | 821 | 4,814,000 | 4,105 |
| 2017-03-16 | 831 | 833 | 827 | 831 | 5,052,000 | 4,155 |
| 2017-03-15 | 821 | 832 | 821 | 824 | 3,953,000 | 4,120 |
| 2017-03-14 | 816 | 824 | 813 | 822 | 4,174,000 | 4,110 |
| 2017-03-13 | 810 | 819 | 808 | 817 | 4,251,000 | 4,085 |
| 2017-03-10 | 812 | 815 | 807 | 811 | 5,643,000 | 4,055 |
| 2017-03-09 | 809 | 810 | 802 | 807 | 4,539,000 | 4,035 |
| 2017-03-08 | 795 | 805 | 795 | 805 | 5,862,000 | 4,025 |
| 2017-03-07 | 796 | 799 | 795 | 796 | 3,501,000 | 3,980 |
| 2017-03-06 | 800 | 801 | 796 | 799 | 2,631,000 | 3,995 |
| 2017-03-03 | 805 | 810 | 801 | 804 | 5,611,000 | 4,020 |
| 2017-03-02 | 803 | 807 | 800 | 805 | 4,965,000 | 4,025 |
| 2017-03-01 | 793 | 799 | 788 | 798 | 5,527,000 | 3,990 |
| 2017-02-28 | 788 | 798 | 787 | 788 | 7,347,000 | 3,940 |
| 2017-02-27 | 783 | 786 | 778 | 783 | 6,391,000 | 3,915 |
| 2017-02-24 | 792 | 796 | 788 | 791 | 4,257,000 | 3,955 |
| 2017-02-23 | 792 | 797 | 785 | 797 | 5,223,000 | 3,985 |
| 2017-02-22 | 801 | 802 | 795 | 797 | 4,342,000 | 3,985 |
| 2017-02-21 | 807 | 811 | 802 | 805 | 3,785,000 | 4,025 |
| 2017-02-20 | 804 | 807 | 796 | 806 | 3,030,000 | 4,030 |
| 2017-02-17 | 807 | 810 | 802 | 805 | 3,833,000 | 4,025 |
| 2017-02-16 | 812 | 816 | 806 | 810 | 4,024,000 | 4,050 |
| 2017-02-15 | 811 | 819 | 809 | 815 | 4,567,000 | 4,075 |
| 2017-02-14 | 815 | 820 | 803 | 805 | 5,591,000 | 4,025 |
| 2017-02-13 | 809 | 814 | 803 | 813 | 3,925,000 | 4,065 |
| 2017-02-10 | 806 | 812 | 801 | 807 | 5,572,000 | 4,035 |
| 2017-02-09 | 795 | 804 | 792 | 798 | 5,521,000 | 3,990 |
| 2017-02-08 | 800 | 801 | 779 | 791 | 10,555,000 | 3,955 |
| 2017-02-07 | 793 | 805 | 793 | 800 | 3,765,000 | 4,000 |
| 2017-02-06 | 798 | 799 | 792 | 795 | 3,708,000 | 3,975 |
| 2017-02-03 | 801 | 803 | 793 | 794 | 5,455,000 | 3,970 |
| 2017-02-02 | 802 | 808 | 799 | 800 | 6,545,000 | 4,000 |
| 2017-02-01 | 798 | 806 | 792 | 806 | 3,495,000 | 4,030 |
| 2017-01-31 | 805 | 809 | 802 | 802 | 4,774,000 | 4,010 |
| 2017-01-30 | 810 | 813 | 807 | 811 | 2,820,000 | 4,055 |
| 2017-01-27 | 819 | 822 | 813 | 815 | 3,829,000 | 4,075 |
| 2017-01-26 | 809 | 818 | 809 | 817 | 5,469,000 | 4,085 |
| 2017-01-25 | 816 | 820 | 805 | 807 | 4,105,000 | 4,035 |
| 2017-01-24 | 807 | 812 | 803 | 806 | 4,564,000 | 4,030 |
| 2017-01-23 | 810 | 814 | 806 | 809 | 4,851,000 | 4,045 |
| 2017-01-20 | 814 | 819 | 811 | 818 | 3,653,000 | 4,090 |
| 2017-01-19 | 819 | 820 | 811 | 816 | 6,085,000 | 4,080 |
| 2017-01-18 | 811 | 818 | 803 | 811 | 6,324,000 | 4,055 |
| 2017-01-17 | 830 | 831 | 808 | 809 | 6,367,000 | 4,045 |
| 2017-01-16 | 835 | 840 | 830 | 834 | 3,363,000 | 4,170 |
| 2017-01-13 | 833 | 838 | 828 | 838 | 4,176,000 | 4,190 |
| 2017-01-12 | 845 | 845 | 821 | 829 | 6,375,000 | 4,145 |
| 2017-01-11 | 842 | 846 | 835 | 846 | 4,467,000 | 4,230 |
| 2017-01-10 | 843 | 843 | 835 | 839 | 4,864,000 | 4,195 |
| 2017-01-06 | 836 | 844 | 835 | 843 | 5,559,000 | 4,215 |
| 2017-01-05 | 835 | 836 | 828 | 835 | 5,317,000 | 4,175 |
| 2017-01-04 | 836 | 837 | 826 | 835 | 5,077,000 | 4,175 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
