2154 (株)オープンアップグループ 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 | 3,405 | 3,445 | 3,375 | 3,390 | 84,400 | 1,695 |
| 2017-12-28 | 3,440 | 3,445 | 3,375 | 3,375 | 64,500 | 1,687.50 |
| 2017-12-27 | 3,355 | 3,430 | 3,350 | 3,425 | 64,400 | 1,712.50 |
| 2017-12-26 | 3,410 | 3,425 | 3,370 | 3,370 | 63,900 | 1,685 |
| 2017-12-25 | 3,410 | 3,430 | 3,385 | 3,410 | 85,200 | 1,705 |
| 2017-12-22 | 3,360 | 3,390 | 3,335 | 3,380 | 65,000 | 1,690 |
| 2017-12-21 | 3,405 | 3,415 | 3,345 | 3,360 | 114,800 | 1,680 |
| 2017-12-20 | 3,415 | 3,445 | 3,380 | 3,385 | 127,000 | 1,692.50 |
| 2017-12-19 | 3,475 | 3,480 | 3,385 | 3,385 | 99,000 | 1,692.50 |
| 2017-12-18 | 3,455 | 3,470 | 3,400 | 3,470 | 102,200 | 1,735 |
| 2017-12-15 | 3,425 | 3,475 | 3,350 | 3,435 | 189,200 | 1,717.50 |
| 2017-12-14 | 3,405 | 3,485 | 3,385 | 3,405 | 153,000 | 1,702.50 |
| 2017-12-13 | 3,415 | 3,450 | 3,370 | 3,390 | 110,100 | 1,695 |
| 2017-12-12 | 3,465 | 3,480 | 3,400 | 3,415 | 116,700 | 1,707.50 |
| 2017-12-11 | 3,510 | 3,510 | 3,455 | 3,475 | 103,300 | 1,737.50 |
| 2017-12-08 | 3,460 | 3,520 | 3,450 | 3,485 | 162,100 | 1,742.50 |
| 2017-12-07 | 3,415 | 3,495 | 3,415 | 3,460 | 177,900 | 1,730 |
| 2017-12-06 | 3,495 | 3,520 | 3,420 | 3,450 | 375,500 | 1,725 |
| 2017-12-05 | 3,600 | 3,695 | 3,560 | 3,565 | 242,200 | 1,782.50 |
| 2017-12-04 | 3,780 | 3,835 | 3,685 | 3,690 | 118,900 | 1,845 |
| 2017-12-01 | 4,000 | 4,000 | 3,820 | 3,820 | 107,600 | 1,910 |
| 2017-11-30 | 3,980 | 4,095 | 3,805 | 3,870 | 360,700 | 1,935 |
| 2017-11-29 | 3,795 | 3,870 | 3,755 | 3,845 | 79,700 | 1,922.50 |
| 2017-11-28 | 3,810 | 3,870 | 3,680 | 3,725 | 142,800 | 1,862.50 |
| 2017-11-27 | 3,980 | 4,000 | 3,810 | 3,845 | 173,800 | 1,922.50 |
| 2017-11-24 | 3,670 | 3,920 | 3,650 | 3,890 | 182,600 | 1,945 |
| 2017-11-22 | 3,600 | 3,670 | 3,565 | 3,650 | 90,900 | 1,825 |
| 2017-11-21 | 3,450 | 3,565 | 3,360 | 3,550 | 139,200 | 1,775 |
| 2017-11-20 | 3,470 | 3,605 | 3,445 | 3,465 | 162,300 | 1,732.50 |
| 2017-11-17 | 3,460 | 3,580 | 3,460 | 3,540 | 123,500 | 1,770 |
| 2017-11-16 | 3,260 | 3,390 | 3,225 | 3,390 | 173,600 | 1,695 |
| 2017-11-15 | 3,445 | 3,490 | 3,275 | 3,290 | 138,900 | 1,645 |
| 2017-11-13 | 3,700 | 3,720 | 3,525 | 3,615 | 191,300 | 1,807.50 |
| 2017-11-10 | 3,390 | 3,470 | 3,390 | 3,455 | 67,100 | 1,727.50 |
| 2017-11-09 | 3,505 | 3,515 | 3,360 | 3,425 | 104,500 | 1,712.50 |
| 2017-11-08 | 3,500 | 3,565 | 3,450 | 3,505 | 70,500 | 1,752.50 |
| 2017-11-07 | 3,500 | 3,570 | 3,485 | 3,505 | 125,400 | 1,752.50 |
| 2017-11-06 | 3,330 | 3,520 | 3,305 | 3,475 | 196,400 | 1,737.50 |
| 2017-11-02 | 3,275 | 3,310 | 3,245 | 3,260 | 62,100 | 1,630 |
| 2017-11-01 | 3,290 | 3,290 | 3,230 | 3,265 | 53,700 | 1,632.50 |
| 2017-10-31 | 3,265 | 3,310 | 3,210 | 3,290 | 69,200 | 1,645 |
| 2017-10-30 | 3,245 | 3,265 | 3,220 | 3,265 | 57,700 | 1,632.50 |
| 2017-10-27 | 3,195 | 3,220 | 3,160 | 3,220 | 32,200 | 1,610 |
| 2017-10-26 | 3,130 | 3,200 | 3,125 | 3,155 | 37,700 | 1,577.50 |
| 2017-10-25 | 3,270 | 3,270 | 3,155 | 3,175 | 70,900 | 1,587.50 |
| 2017-10-24 | 3,290 | 3,290 | 3,230 | 3,250 | 49,500 | 1,625 |
| 2017-10-23 | 3,160 | 3,185 | 3,125 | 3,185 | 56,300 | 1,592.50 |
| 2017-10-20 | 3,150 | 3,165 | 3,105 | 3,125 | 73,900 | 1,562.50 |
| 2017-10-19 | 3,235 | 3,250 | 3,170 | 3,185 | 59,500 | 1,592.50 |
| 2017-10-18 | 3,275 | 3,330 | 3,265 | 3,275 | 45,500 | 1,637.50 |
| 2017-10-17 | 3,240 | 3,275 | 3,235 | 3,270 | 43,300 | 1,635 |
| 2017-10-16 | 3,325 | 3,360 | 3,240 | 3,250 | 90,700 | 1,625 |
| 2017-10-13 | 3,380 | 3,390 | 3,285 | 3,340 | 112,600 | 1,670 |
| 2017-10-12 | 3,180 | 3,355 | 3,175 | 3,325 | 153,300 | 1,662.50 |
| 2017-10-11 | 3,165 | 3,190 | 3,130 | 3,150 | 47,500 | 1,575 |
| 2017-10-10 | 3,085 | 3,155 | 3,070 | 3,145 | 79,700 | 1,572.50 |
| 2017-10-06 | 3,065 | 3,105 | 3,030 | 3,105 | 55,500 | 1,552.50 |
| 2017-10-05 | 3,020 | 3,080 | 3,020 | 3,020 | 46,600 | 1,510 |
| 2017-10-04 | 3,085 | 3,085 | 3,005 | 3,015 | 63,400 | 1,507.50 |
| 2017-10-03 | 3,090 | 3,130 | 3,075 | 3,095 | 36,200 | 1,547.50 |
| 2017-10-02 | 3,115 | 3,115 | 3,060 | 3,090 | 53,100 | 1,545 |
| 2017-09-29 | 3,105 | 3,130 | 3,075 | 3,110 | 72,500 | 1,555 |
| 2017-09-28 | 3,030 | 3,175 | 3,000 | 3,145 | 163,700 | 1,572.50 |
| 2017-09-27 | 3,000 | 3,010 | 2,970 | 2,986 | 35,700 | 1,493 |
| 2017-09-26 | 3,035 | 3,035 | 2,943 | 2,968 | 69,100 | 1,484 |
| 2017-09-25 | 2,950 | 3,020 | 2,950 | 3,015 | 65,700 | 1,507.50 |
| 2017-09-22 | 2,956 | 2,961 | 2,886 | 2,915 | 99,200 | 1,457.50 |
| 2017-09-21 | 3,020 | 3,025 | 2,951 | 2,967 | 170,200 | 1,483.50 |
| 2017-09-20 | 3,105 | 3,110 | 3,005 | 3,015 | 175,200 | 1,507.50 |
| 2017-09-19 | 3,245 | 3,245 | 3,115 | 3,120 | 94,400 | 1,560 |
| 2017-09-15 | 3,190 | 3,270 | 3,135 | 3,205 | 95,300 | 1,602.50 |
| 2017-09-14 | 3,100 | 3,210 | 3,085 | 3,190 | 133,500 | 1,595 |
| 2017-09-13 | 3,090 | 3,150 | 3,060 | 3,075 | 84,700 | 1,537.50 |
| 2017-09-12 | 3,055 | 3,080 | 3,000 | 3,070 | 58,600 | 1,535 |
| 2017-09-11 | 3,075 | 3,080 | 3,000 | 3,015 | 88,400 | 1,507.50 |
| 2017-09-08 | 3,085 | 3,120 | 3,010 | 3,035 | 134,400 | 1,517.50 |
| 2017-09-07 | 3,160 | 3,175 | 3,065 | 3,110 | 158,600 | 1,555 |
| 2017-09-06 | 2,970 | 3,165 | 2,941 | 3,105 | 161,800 | 1,552.50 |
| 2017-09-05 | 3,270 | 3,270 | 2,992 | 3,040 | 218,300 | 1,520 |
| 2017-09-04 | 3,185 | 3,275 | 3,155 | 3,235 | 171,500 | 1,617.50 |
| 2017-09-01 | 3,185 | 3,245 | 3,130 | 3,185 | 124,100 | 1,592.50 |
| 2017-08-31 | 3,100 | 3,160 | 3,075 | 3,150 | 117,700 | 1,575 |
| 2017-08-30 | 3,115 | 3,125 | 3,000 | 3,080 | 135,400 | 1,540 |
| 2017-08-29 | 2,960 | 3,050 | 2,951 | 3,035 | 74,200 | 1,517.50 |
| 2017-08-28 | 2,999 | 3,040 | 2,968 | 2,995 | 89,200 | 1,497.50 |
| 2017-08-25 | 3,015 | 3,155 | 2,938 | 2,963 | 166,300 | 1,481.50 |
| 2017-08-24 | 2,950 | 2,984 | 2,889 | 2,962 | 74,600 | 1,481 |
| 2017-08-23 | 2,897 | 2,968 | 2,887 | 2,944 | 154,700 | 1,472 |
| 2017-08-22 | 2,878 | 2,886 | 2,830 | 2,837 | 91,200 | 1,418.50 |
| 2017-08-21 | 2,817 | 2,908 | 2,810 | 2,888 | 70,100 | 1,444 |
| 2017-08-18 | 2,870 | 2,920 | 2,808 | 2,867 | 121,500 | 1,433.50 |
| 2017-08-17 | 2,800 | 2,928 | 2,789 | 2,920 | 194,800 | 1,460 |
| 2017-08-16 | 2,795 | 2,848 | 2,734 | 2,751 | 291,800 | 1,375.50 |
| 2017-08-15 | 2,645 | 2,735 | 2,600 | 2,724 | 240,000 | 1,362 |
| 2017-08-14 | 2,523 | 2,609 | 2,456 | 2,578 | 283,400 | 1,289 |
| 2017-08-10 | 2,339 | 2,661 | 2,325 | 2,573 | 475,700 | 1,286.50 |
| 2017-08-09 | 2,340 | 2,340 | 2,295 | 2,322 | 94,100 | 1,161 |
| 2017-08-08 | 2,326 | 2,326 | 2,299 | 2,323 | 39,300 | 1,161.50 |
| 2017-08-07 | 2,346 | 2,351 | 2,299 | 2,322 | 51,100 | 1,161 |
| 2017-08-04 | 2,297 | 2,330 | 2,282 | 2,325 | 49,700 | 1,162.50 |
| 2017-08-03 | 2,337 | 2,337 | 2,287 | 2,324 | 51,300 | 1,162 |
| 2017-08-02 | 2,348 | 2,348 | 2,307 | 2,335 | 37,400 | 1,167.50 |
| 2017-08-01 | 2,319 | 2,333 | 2,250 | 2,295 | 56,900 | 1,147.50 |
| 2017-07-31 | 2,291 | 2,332 | 2,280 | 2,319 | 60,400 | 1,159.50 |
| 2017-07-28 | 2,388 | 2,388 | 2,287 | 2,300 | 137,000 | 1,150 |
| 2017-07-27 | 2,393 | 2,409 | 2,350 | 2,366 | 60,800 | 1,183 |
| 2017-07-26 | 2,454 | 2,458 | 2,372 | 2,391 | 76,800 | 1,195.50 |
| 2017-07-25 | 2,479 | 2,479 | 2,422 | 2,445 | 65,000 | 1,222.50 |
| 2017-07-24 | 2,389 | 2,474 | 2,375 | 2,464 | 96,100 | 1,232 |
| 2017-07-21 | 2,405 | 2,407 | 2,380 | 2,389 | 50,000 | 1,194.50 |
| 2017-07-20 | 2,411 | 2,420 | 2,383 | 2,391 | 49,700 | 1,195.50 |
| 2017-07-19 | 2,347 | 2,407 | 2,347 | 2,382 | 65,500 | 1,191 |
| 2017-07-18 | 2,350 | 2,362 | 2,311 | 2,336 | 65,500 | 1,168 |
| 2017-07-14 | 2,389 | 2,394 | 2,336 | 2,350 | 69,200 | 1,175 |
| 2017-07-13 | 2,343 | 2,400 | 2,343 | 2,371 | 58,600 | 1,185.50 |
| 2017-07-12 | 2,375 | 2,417 | 2,335 | 2,337 | 119,200 | 1,168.50 |
| 2017-07-11 | 2,297 | 2,385 | 2,276 | 2,367 | 125,400 | 1,183.50 |
| 2017-07-10 | 2,285 | 2,295 | 2,271 | 2,279 | 68,500 | 1,139.50 |
| 2017-07-07 | 2,270 | 2,276 | 2,245 | 2,266 | 66,900 | 1,133 |
| 2017-07-06 | 2,294 | 2,313 | 2,261 | 2,296 | 103,300 | 1,148 |
| 2017-07-05 | 2,266 | 2,275 | 2,209 | 2,273 | 88,400 | 1,136.50 |
| 2017-07-04 | 2,298 | 2,300 | 2,222 | 2,230 | 115,700 | 1,115 |
| 2017-07-03 | 2,191 | 2,270 | 2,191 | 2,239 | 94,600 | 1,119.50 |
| 2017-06-30 | 2,190 | 2,195 | 2,161 | 2,182 | 98,400 | 1,091 |
| 2017-06-29 | 2,239 | 2,248 | 2,157 | 2,239 | 110,100 | 1,119.50 |
| 2017-06-28 | 2,310 | 2,315 | 2,233 | 2,239 | 139,700 | 1,119.50 |
| 2017-06-27 | 2,390 | 2,390 | 2,302 | 2,350 | 143,900 | 1,175 |
| 2017-06-26 | 2,301 | 2,380 | 2,301 | 2,367 | 95,500 | 1,183.50 |
| 2017-06-23 | 2,320 | 2,355 | 2,271 | 2,291 | 125,400 | 1,145.50 |
| 2017-06-22 | 2,321 | 2,330 | 2,292 | 2,304 | 113,900 | 1,152 |
| 2017-06-21 | 2,219 | 2,360 | 2,217 | 2,271 | 274,200 | 1,135.50 |
| 2017-06-20 | 2,182 | 2,206 | 2,171 | 2,199 | 68,900 | 1,099.50 |
| 2017-06-19 | 2,187 | 2,204 | 2,163 | 2,181 | 52,600 | 1,090.50 |
| 2017-06-16 | 2,200 | 2,204 | 2,135 | 2,142 | 90,900 | 1,071 |
| 2017-06-15 | 2,101 | 2,178 | 2,094 | 2,169 | 95,100 | 1,084.50 |
| 2017-06-14 | 2,124 | 2,138 | 2,093 | 2,097 | 53,800 | 1,048.50 |
| 2017-06-13 | 2,095 | 2,105 | 2,060 | 2,102 | 72,400 | 1,051 |
| 2017-06-12 | 2,145 | 2,145 | 2,091 | 2,108 | 93,200 | 1,054 |
| 2017-06-09 | 2,182 | 2,200 | 2,151 | 2,156 | 65,600 | 1,078 |
| 2017-06-08 | 2,172 | 2,194 | 2,172 | 2,182 | 50,400 | 1,091 |
| 2017-06-07 | 2,190 | 2,198 | 2,155 | 2,185 | 50,700 | 1,092.50 |
| 2017-06-06 | 2,235 | 2,235 | 2,179 | 2,194 | 67,300 | 1,097 |
| 2017-06-05 | 2,191 | 2,246 | 2,185 | 2,236 | 91,400 | 1,118 |
| 2017-06-02 | 2,220 | 2,220 | 2,163 | 2,178 | 83,500 | 1,089 |
| 2017-06-01 | 2,182 | 2,198 | 2,165 | 2,190 | 49,000 | 1,095 |
| 2017-05-31 | 2,180 | 2,219 | 2,165 | 2,182 | 78,000 | 1,091 |
| 2017-05-30 | 2,180 | 2,181 | 2,135 | 2,179 | 52,700 | 1,089.50 |
| 2017-05-29 | 2,128 | 2,183 | 2,120 | 2,161 | 56,700 | 1,080.50 |
| 2017-05-26 | 2,165 | 2,174 | 2,118 | 2,128 | 56,000 | 1,064 |
| 2017-05-25 | 2,166 | 2,186 | 2,157 | 2,172 | 55,600 | 1,086 |
| 2017-05-24 | 2,212 | 2,223 | 2,183 | 2,188 | 34,800 | 1,094 |
| 2017-05-23 | 2,164 | 2,195 | 2,163 | 2,183 | 61,400 | 1,091.50 |
| 2017-05-22 | 2,243 | 2,254 | 2,161 | 2,197 | 83,700 | 1,098.50 |
| 2017-05-19 | 2,240 | 2,286 | 2,209 | 2,238 | 99,300 | 1,119 |
| 2017-05-18 | 2,190 | 2,249 | 2,171 | 2,231 | 113,700 | 1,115.50 |
| 2017-05-17 | 2,201 | 2,262 | 2,198 | 2,240 | 187,600 | 1,120 |
| 2017-05-16 | 2,180 | 2,208 | 2,139 | 2,185 | 103,200 | 1,092.50 |
| 2017-05-15 | 2,110 | 2,180 | 2,101 | 2,179 | 83,200 | 1,089.50 |
| 2017-05-12 | 2,060 | 2,151 | 2,060 | 2,110 | 90,600 | 1,055 |
| 2017-05-11 | 2,151 | 2,190 | 2,130 | 2,157 | 88,600 | 1,078.50 |
| 2017-05-10 | 2,100 | 2,146 | 2,082 | 2,128 | 104,600 | 1,064 |
| 2017-05-09 | 2,039 | 2,108 | 2,021 | 2,094 | 126,000 | 1,047 |
| 2017-05-08 | 2,019 | 2,037 | 2,005 | 2,026 | 74,900 | 1,013 |
| 2017-05-02 | 1,975 | 1,987 | 1,952 | 1,979 | 52,500 | 989.50 |
| 2017-05-01 | 1,936 | 1,969 | 1,930 | 1,964 | 66,400 | 982 |
| 2017-04-28 | 1,969 | 1,969 | 1,931 | 1,943 | 39,800 | 971.50 |
| 2017-04-27 | 1,946 | 1,964 | 1,930 | 1,957 | 48,700 | 978.50 |
| 2017-04-26 | 1,940 | 1,950 | 1,918 | 1,935 | 48,500 | 967.50 |
| 2017-04-25 | 1,937 | 1,937 | 1,889 | 1,915 | 57,000 | 957.50 |
| 2017-04-24 | 1,927 | 1,955 | 1,885 | 1,909 | 45,000 | 954.50 |
| 2017-04-21 | 1,933 | 1,934 | 1,891 | 1,912 | 43,600 | 956 |
| 2017-04-20 | 1,947 | 1,964 | 1,918 | 1,924 | 36,400 | 962 |
| 2017-04-19 | 1,907 | 1,960 | 1,907 | 1,947 | 43,200 | 973.50 |
| 2017-04-18 | 1,962 | 1,973 | 1,884 | 1,934 | 70,500 | 967 |
| 2017-04-17 | 1,838 | 1,900 | 1,834 | 1,892 | 41,300 | 946 |
| 2017-04-14 | 1,904 | 1,910 | 1,845 | 1,849 | 37,800 | 924.50 |
| 2017-04-13 | 1,870 | 1,921 | 1,837 | 1,904 | 60,400 | 952 |
| 2017-04-12 | 1,945 | 1,958 | 1,908 | 1,915 | 61,100 | 957.50 |
| 2017-04-11 | 2,025 | 2,030 | 1,970 | 1,983 | 57,600 | 991.50 |
| 2017-04-10 | 1,995 | 2,080 | 1,978 | 2,025 | 117,900 | 1,012.50 |
| 2017-04-07 | 1,930 | 1,978 | 1,912 | 1,946 | 74,100 | 973 |
| 2017-04-06 | 1,966 | 1,966 | 1,896 | 1,903 | 88,400 | 951.50 |
| 2017-04-05 | 2,022 | 2,038 | 1,953 | 1,980 | 108,400 | 990 |
| 2017-04-04 | 2,033 | 2,090 | 2,013 | 2,022 | 142,800 | 1,011 |
| 2017-04-03 | 1,970 | 2,050 | 1,960 | 2,033 | 173,200 | 1,016.50 |
| 2017-03-31 | 1,889 | 1,987 | 1,889 | 1,948 | 162,500 | 974 |
| 2017-03-30 | 1,890 | 1,923 | 1,843 | 1,889 | 145,500 | 944.50 |
| 2017-03-29 | 1,830 | 1,886 | 1,811 | 1,883 | 101,000 | 941.50 |
| 2017-03-28 | 1,791 | 1,841 | 1,773 | 1,836 | 137,800 | 918 |
| 2017-03-27 | 1,745 | 1,788 | 1,745 | 1,782 | 101,400 | 891 |
| 2017-03-24 | 1,728 | 1,749 | 1,712 | 1,745 | 71,800 | 872.50 |
| 2017-03-23 | 1,716 | 1,728 | 1,707 | 1,716 | 38,700 | 858 |
| 2017-03-22 | 1,720 | 1,735 | 1,711 | 1,722 | 64,200 | 861 |
| 2017-03-21 | 1,724 | 1,741 | 1,723 | 1,736 | 55,000 | 868 |
| 2017-03-17 | 1,736 | 1,744 | 1,718 | 1,734 | 33,500 | 867 |
| 2017-03-16 | 1,731 | 1,739 | 1,711 | 1,731 | 71,200 | 865.50 |
| 2017-03-15 | 1,763 | 1,763 | 1,736 | 1,737 | 26,800 | 868.50 |
| 2017-03-14 | 1,733 | 1,784 | 1,722 | 1,759 | 108,900 | 879.50 |
| 2017-03-13 | 1,746 | 1,759 | 1,733 | 1,736 | 51,500 | 868 |
| 2017-03-10 | 1,750 | 1,760 | 1,733 | 1,741 | 46,900 | 870.50 |
| 2017-03-09 | 1,736 | 1,749 | 1,723 | 1,742 | 31,000 | 871 |
| 2017-03-08 | 1,741 | 1,742 | 1,719 | 1,735 | 48,100 | 867.50 |
| 2017-03-07 | 1,740 | 1,751 | 1,726 | 1,737 | 38,500 | 868.50 |
| 2017-03-06 | 1,746 | 1,755 | 1,729 | 1,740 | 28,500 | 870 |
| 2017-03-03 | 1,754 | 1,761 | 1,729 | 1,737 | 37,700 | 868.50 |
| 2017-03-02 | 1,750 | 1,764 | 1,735 | 1,754 | 49,600 | 877 |
| 2017-03-01 | 1,746 | 1,746 | 1,712 | 1,731 | 35,000 | 865.50 |
| 2017-02-28 | 1,744 | 1,753 | 1,726 | 1,745 | 37,300 | 872.50 |
| 2017-02-27 | 1,742 | 1,755 | 1,735 | 1,740 | 28,800 | 870 |
| 2017-02-24 | 1,760 | 1,773 | 1,721 | 1,742 | 80,400 | 871 |
| 2017-02-23 | 1,739 | 1,765 | 1,733 | 1,757 | 64,500 | 878.50 |
| 2017-02-22 | 1,749 | 1,757 | 1,725 | 1,730 | 48,700 | 865 |
| 2017-02-21 | 1,730 | 1,764 | 1,723 | 1,735 | 55,100 | 867.50 |
| 2017-02-20 | 1,734 | 1,734 | 1,712 | 1,720 | 26,400 | 860 |
| 2017-02-17 | 1,741 | 1,761 | 1,727 | 1,732 | 40,000 | 866 |
| 2017-02-16 | 1,755 | 1,762 | 1,722 | 1,730 | 30,300 | 865 |
| 2017-02-15 | 1,754 | 1,781 | 1,741 | 1,748 | 58,400 | 874 |
| 2017-02-14 | 1,768 | 1,785 | 1,729 | 1,735 | 83,200 | 867.50 |
| 2017-02-13 | 1,707 | 1,788 | 1,707 | 1,768 | 125,700 | 884 |
| 2017-02-10 | 1,830 | 1,830 | 1,651 | 1,699 | 217,600 | 849.50 |
| 2017-02-09 | 1,775 | 1,800 | 1,760 | 1,799 | 44,400 | 899.50 |
| 2017-02-08 | 1,778 | 1,782 | 1,764 | 1,774 | 32,300 | 887 |
| 2017-02-07 | 1,799 | 1,799 | 1,778 | 1,792 | 39,900 | 896 |
| 2017-02-06 | 1,796 | 1,825 | 1,784 | 1,801 | 50,700 | 900.50 |
| 2017-02-03 | 1,780 | 1,823 | 1,770 | 1,784 | 70,400 | 892 |
| 2017-02-02 | 1,775 | 1,820 | 1,775 | 1,780 | 69,600 | 890 |
| 2017-02-01 | 1,775 | 1,783 | 1,745 | 1,775 | 79,500 | 887.50 |
| 2017-01-31 | 1,810 | 1,810 | 1,772 | 1,803 | 71,900 | 901.50 |
| 2017-01-30 | 1,890 | 1,890 | 1,806 | 1,831 | 73,300 | 915.50 |
| 2017-01-27 | 1,833 | 1,878 | 1,820 | 1,860 | 102,900 | 930 |
| 2017-01-26 | 1,786 | 1,832 | 1,770 | 1,806 | 92,900 | 903 |
| 2017-01-25 | 1,750 | 1,779 | 1,750 | 1,769 | 56,000 | 884.50 |
| 2017-01-24 | 1,729 | 1,752 | 1,700 | 1,728 | 46,100 | 864 |
| 2017-01-23 | 1,702 | 1,775 | 1,698 | 1,728 | 110,700 | 864 |
| 2017-01-20 | 1,696 | 1,704 | 1,677 | 1,690 | 30,400 | 845 |
| 2017-01-19 | 1,708 | 1,717 | 1,682 | 1,696 | 24,300 | 848 |
| 2017-01-18 | 1,711 | 1,712 | 1,665 | 1,691 | 48,500 | 845.50 |
| 2017-01-17 | 1,714 | 1,748 | 1,707 | 1,737 | 63,100 | 868.50 |
| 2017-01-16 | 1,723 | 1,729 | 1,683 | 1,714 | 43,700 | 857 |
| 2017-01-13 | 1,696 | 1,735 | 1,651 | 1,723 | 61,100 | 861.50 |
| 2017-01-12 | 1,763 | 1,763 | 1,696 | 1,711 | 75,800 | 855.50 |
| 2017-01-11 | 1,787 | 1,787 | 1,735 | 1,763 | 59,600 | 881.50 |
| 2017-01-10 | 1,725 | 1,783 | 1,715 | 1,774 | 126,500 | 887 |
| 2017-01-06 | 1,695 | 1,731 | 1,689 | 1,719 | 63,900 | 859.50 |
| 2017-01-05 | 1,718 | 1,718 | 1,690 | 1,698 | 44,800 | 849 |
| 2017-01-04 | 1,695 | 1,735 | 1,680 | 1,718 | 66,400 | 859 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2016-03-29]1株→2株 [2013-06-26]1株→100株 [2010-06-28]1株→5株
