2186 ソーバル(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 | 1,185 | 1,197 | 1,110 | 1,127 | 49,500 | 1,127 |
| 2017-12-28 | 1,157 | 1,180 | 1,100 | 1,160 | 64,400 | 1,160 |
| 2017-12-27 | 1,084 | 1,111 | 1,080 | 1,097 | 15,000 | 1,097 |
| 2017-12-26 | 1,085 | 1,090 | 1,076 | 1,076 | 15,700 | 1,076 |
| 2017-12-25 | 1,047 | 1,098 | 1,044 | 1,087 | 30,500 | 1,087 |
| 2017-12-22 | 1,048 | 1,048 | 1,040 | 1,043 | 3,600 | 1,043 |
| 2017-12-21 | 1,045 | 1,045 | 1,033 | 1,040 | 3,800 | 1,040 |
| 2017-12-20 | 1,048 | 1,048 | 1,033 | 1,040 | 25,000 | 1,040 |
| 2017-12-19 | 1,045 | 1,046 | 1,038 | 1,046 | 4,500 | 1,046 |
| 2017-12-18 | 1,047 | 1,047 | 1,034 | 1,042 | 5,800 | 1,042 |
| 2017-12-15 | 1,041 | 1,047 | 1,030 | 1,035 | 4,100 | 1,035 |
| 2017-12-14 | 1,042 | 1,042 | 1,015 | 1,040 | 7,500 | 1,040 |
| 2017-12-13 | 1,017 | 1,041 | 1,017 | 1,027 | 8,000 | 1,027 |
| 2017-12-12 | 1,004 | 1,024 | 1,004 | 1,016 | 3,400 | 1,016 |
| 2017-12-11 | 997 | 1,012 | 996 | 1,010 | 5,400 | 1,010 |
| 2017-12-08 | 999 | 1,001 | 995 | 998 | 2,300 | 998 |
| 2017-12-07 | 1,000 | 1,002 | 1,000 | 1,001 | 1,900 | 1,001 |
| 2017-12-06 | 994 | 1,010 | 994 | 1,000 | 5,600 | 1,000 |
| 2017-12-05 | 1,002 | 1,002 | 987 | 994 | 7,400 | 994 |
| 2017-12-04 | 1,021 | 1,021 | 992 | 1,005 | 8,100 | 1,005 |
| 2017-12-01 | 1,034 | 1,035 | 1,016 | 1,018 | 8,400 | 1,018 |
| 2017-11-30 | 1,034 | 1,034 | 1,004 | 1,005 | 19,500 | 1,005 |
| 2017-11-29 | 996 | 1,005 | 993 | 1,005 | 8,400 | 1,005 |
| 2017-11-28 | 994 | 997 | 990 | 994 | 7,200 | 994 |
| 2017-11-27 | 994 | 998 | 992 | 993 | 7,900 | 993 |
| 2017-11-24 | 986 | 998 | 986 | 994 | 5,000 | 994 |
| 2017-11-22 | 985 | 990 | 985 | 986 | 4,600 | 986 |
| 2017-11-21 | 988 | 989 | 981 | 981 | 8,800 | 981 |
| 2017-11-20 | 979 | 988 | 975 | 988 | 5,200 | 988 |
| 2017-11-17 | 986 | 987 | 982 | 986 | 2,600 | 986 |
| 2017-11-16 | 971 | 984 | 971 | 984 | 3,400 | 984 |
| 2017-11-15 | 983 | 985 | 971 | 971 | 9,300 | 971 |
| 2017-11-13 | 1,000 | 1,000 | 988 | 990 | 4,600 | 990 |
| 2017-11-10 | 1,000 | 1,005 | 986 | 1,004 | 4,400 | 1,004 |
| 2017-11-09 | 1,010 | 1,015 | 999 | 1,001 | 12,900 | 1,001 |
| 2017-11-08 | 991 | 1,010 | 991 | 1,010 | 13,700 | 1,010 |
| 2017-11-07 | 988 | 1,007 | 978 | 1,006 | 20,600 | 1,006 |
| 2017-11-06 | 972 | 986 | 971 | 985 | 8,600 | 985 |
| 2017-11-02 | 970 | 975 | 969 | 970 | 5,400 | 970 |
| 2017-11-01 | 968 | 977 | 968 | 973 | 6,400 | 973 |
| 2017-10-31 | 978 | 978 | 970 | 974 | 5,400 | 974 |
| 2017-10-30 | 970 | 974 | 970 | 971 | 4,600 | 971 |
| 2017-10-27 | 977 | 977 | 969 | 972 | 6,000 | 972 |
| 2017-10-26 | 970 | 975 | 969 | 975 | 12,500 | 975 |
| 2017-10-25 | 975 | 980 | 972 | 980 | 5,500 | 980 |
| 2017-10-24 | 963 | 973 | 963 | 973 | 5,900 | 973 |
| 2017-10-23 | 970 | 976 | 968 | 968 | 6,600 | 968 |
| 2017-10-20 | 971 | 973 | 969 | 970 | 6,200 | 970 |
| 2017-10-19 | 972 | 977 | 971 | 971 | 5,600 | 971 |
| 2017-10-18 | 983 | 987 | 971 | 973 | 6,800 | 973 |
| 2017-10-17 | 982 | 993 | 976 | 983 | 7,300 | 983 |
| 2017-10-16 | 976 | 996 | 975 | 981 | 17,800 | 981 |
| 2017-10-13 | 970 | 985 | 970 | 978 | 6,700 | 978 |
| 2017-10-12 | 980 | 984 | 976 | 976 | 12,400 | 976 |
| 2017-10-11 | 990 | 991 | 980 | 983 | 9,000 | 983 |
| 2017-10-10 | 998 | 999 | 983 | 986 | 14,800 | 986 |
| 2017-10-06 | 1,000 | 1,000 | 991 | 1,000 | 31,700 | 1,000 |
| 2017-10-05 | 1,006 | 1,010 | 999 | 999 | 5,500 | 999 |
| 2017-10-04 | 1,009 | 1,010 | 1,001 | 1,006 | 5,300 | 1,006 |
| 2017-10-03 | 1,001 | 1,019 | 1,001 | 1,008 | 9,100 | 1,008 |
| 2017-10-02 | 1,002 | 1,024 | 991 | 1,004 | 37,000 | 1,004 |
| 2017-09-29 | 1,099 | 1,099 | 1,051 | 1,062 | 35,200 | 1,062 |
| 2017-09-28 | 1,022 | 1,090 | 1,022 | 1,090 | 20,600 | 1,090 |
| 2017-09-27 | 1,002 | 1,022 | 999 | 1,022 | 6,600 | 1,022 |
| 2017-09-26 | 1,000 | 1,001 | 995 | 1,000 | 5,500 | 1,000 |
| 2017-09-25 | 993 | 1,004 | 993 | 1,002 | 4,800 | 1,002 |
| 2017-09-22 | 1,006 | 1,007 | 992 | 993 | 13,600 | 993 |
| 2017-09-21 | 979 | 1,014 | 979 | 1,005 | 19,200 | 1,005 |
| 2017-09-20 | 960 | 980 | 960 | 979 | 9,100 | 979 |
| 2017-09-19 | 944 | 958 | 940 | 958 | 12,800 | 958 |
| 2017-09-15 | 952 | 958 | 944 | 950 | 12,000 | 950 |
| 2017-09-14 | 967 | 967 | 950 | 950 | 11,700 | 950 |
| 2017-09-13 | 976 | 976 | 951 | 958 | 10,500 | 958 |
| 2017-09-12 | 977 | 986 | 975 | 976 | 10,400 | 976 |
| 2017-09-11 | 979 | 985 | 979 | 980 | 5,900 | 980 |
| 2017-09-08 | 986 | 986 | 975 | 975 | 4,700 | 975 |
| 2017-09-07 | 988 | 993 | 986 | 986 | 5,500 | 986 |
| 2017-09-06 | 954 | 1,003 | 925 | 987 | 58,400 | 987 |
| 2017-09-05 | 1,009 | 1,010 | 960 | 966 | 16,400 | 966 |
| 2017-09-04 | 1,016 | 1,016 | 975 | 994 | 24,000 | 994 |
| 2017-09-01 | 1,016 | 1,031 | 1,014 | 1,016 | 9,700 | 1,016 |
| 2017-08-31 | 1,037 | 1,037 | 1,013 | 1,016 | 9,200 | 1,016 |
| 2017-08-30 | 1,046 | 1,049 | 1,015 | 1,020 | 19,100 | 1,020 |
| 2017-08-29 | 1,043 | 1,070 | 1,004 | 1,052 | 30,300 | 1,052 |
| 2017-08-28 | 2,230 | 2,240 | 2,150 | 2,229 | 14,900 | 1,114.50 |
| 2017-08-25 | 2,240 | 2,256 | 2,191 | 2,191 | 11,000 | 1,095.50 |
| 2017-08-24 | 2,232 | 2,256 | 2,232 | 2,232 | 8,200 | 1,116 |
| 2017-08-23 | 2,255 | 2,277 | 2,223 | 2,233 | 9,000 | 1,116.50 |
| 2017-08-22 | 2,185 | 2,299 | 2,185 | 2,299 | 17,100 | 1,149.50 |
| 2017-08-21 | 2,122 | 2,175 | 2,122 | 2,172 | 7,100 | 1,086 |
| 2017-08-18 | 2,104 | 2,118 | 2,104 | 2,109 | 3,700 | 1,054.50 |
| 2017-08-17 | 2,104 | 2,125 | 2,100 | 2,119 | 3,500 | 1,059.50 |
| 2017-08-16 | 2,110 | 2,130 | 2,086 | 2,106 | 8,100 | 1,053 |
| 2017-08-15 | 2,070 | 2,150 | 2,065 | 2,105 | 10,000 | 1,052.50 |
| 2017-08-14 | 2,065 | 2,080 | 2,063 | 2,079 | 3,000 | 1,039.50 |
| 2017-08-10 | 2,068 | 2,077 | 2,063 | 2,065 | 2,700 | 1,032.50 |
| 2017-08-09 | 2,089 | 2,089 | 2,064 | 2,077 | 2,400 | 1,038.50 |
| 2017-08-08 | 2,070 | 2,085 | 2,052 | 2,085 | 3,400 | 1,042.50 |
| 2017-08-07 | 2,050 | 2,089 | 2,036 | 2,070 | 6,600 | 1,035 |
| 2017-08-04 | 2,045 | 2,095 | 2,040 | 2,050 | 9,700 | 1,025 |
| 2017-08-03 | 2,010 | 2,095 | 2,010 | 2,095 | 8,900 | 1,047.50 |
| 2017-08-02 | 2,001 | 2,017 | 1,985 | 2,006 | 17,100 | 1,003 |
| 2017-08-01 | 2,100 | 2,129 | 2,054 | 2,054 | 24,900 | 1,027 |
| 2017-07-31 | 2,140 | 2,146 | 2,114 | 2,131 | 13,400 | 1,065.50 |
| 2017-07-28 | 2,184 | 2,200 | 2,180 | 2,183 | 11,100 | 1,091.50 |
| 2017-07-27 | 2,181 | 2,198 | 2,175 | 2,180 | 16,100 | 1,090 |
| 2017-07-26 | 2,141 | 2,221 | 2,107 | 2,217 | 57,700 | 1,108.50 |
| 2017-07-25 | 2,300 | 2,580 | 2,290 | 2,322 | 262,100 | 1,161 |
| 2017-07-24 | 2,100 | 2,100 | 2,100 | 2,100 | 12,600 | 1,050 |
| 2017-07-21 | 1,710 | 1,713 | 1,700 | 1,700 | 2,800 | 850 |
| 2017-07-20 | 1,705 | 1,709 | 1,701 | 1,705 | 1,600 | 852.50 |
| 2017-07-19 | 1,692 | 1,710 | 1,692 | 1,701 | 2,200 | 850.50 |
| 2017-07-18 | 1,669 | 1,700 | 1,669 | 1,690 | 4,300 | 845 |
| 2017-07-14 | 1,675 | 1,679 | 1,661 | 1,666 | 4,700 | 833 |
| 2017-07-13 | 1,679 | 1,679 | 1,674 | 1,675 | 2,400 | 837.50 |
| 2017-07-12 | 1,667 | 1,678 | 1,667 | 1,678 | 1,600 | 839 |
| 2017-07-11 | 1,677 | 1,680 | 1,664 | 1,680 | 2,100 | 840 |
| 2017-07-10 | 1,691 | 1,695 | 1,675 | 1,675 | 4,600 | 837.50 |
| 2017-07-07 | 1,668 | 1,695 | 1,668 | 1,684 | 2,000 | 842 |
| 2017-07-06 | 1,695 | 1,699 | 1,688 | 1,688 | 1,400 | 844 |
| 2017-07-05 | 1,675 | 1,688 | 1,668 | 1,688 | 4,300 | 844 |
| 2017-07-04 | 1,720 | 1,720 | 1,675 | 1,688 | 10,100 | 844 |
| 2017-07-03 | 1,729 | 1,729 | 1,708 | 1,720 | 10,800 | 860 |
| 2017-06-30 | 1,720 | 1,741 | 1,694 | 1,731 | 19,300 | 865.50 |
| 2017-06-29 | 1,686 | 1,700 | 1,680 | 1,700 | 8,500 | 850 |
| 2017-06-28 | 1,682 | 1,699 | 1,681 | 1,685 | 5,700 | 842.50 |
| 2017-06-27 | 1,681 | 1,697 | 1,671 | 1,685 | 3,800 | 842.50 |
| 2017-06-26 | 1,640 | 1,700 | 1,640 | 1,670 | 9,000 | 835 |
| 2017-06-23 | 1,625 | 1,634 | 1,620 | 1,634 | 3,600 | 817 |
| 2017-06-22 | 1,615 | 1,623 | 1,613 | 1,621 | 3,600 | 810.50 |
| 2017-06-21 | 1,610 | 1,625 | 1,596 | 1,613 | 5,800 | 806.50 |
| 2017-06-20 | 1,641 | 1,648 | 1,588 | 1,610 | 14,200 | 805 |
| 2017-06-19 | 1,550 | 1,639 | 1,550 | 1,638 | 21,200 | 819 |
| 2017-06-16 | 1,520 | 1,529 | 1,508 | 1,529 | 4,900 | 764.50 |
| 2017-06-15 | 1,517 | 1,517 | 1,503 | 1,504 | 1,700 | 752 |
| 2017-06-14 | 1,514 | 1,517 | 1,502 | 1,510 | 3,200 | 755 |
| 2017-06-13 | 1,499 | 1,519 | 1,499 | 1,506 | 9,600 | 753 |
| 2017-06-12 | 1,498 | 1,504 | 1,492 | 1,492 | 1,400 | 746 |
| 2017-06-09 | 1,498 | 1,508 | 1,490 | 1,498 | 2,800 | 749 |
| 2017-06-08 | 1,506 | 1,507 | 1,488 | 1,498 | 4,400 | 749 |
| 2017-06-07 | 1,503 | 1,507 | 1,500 | 1,506 | 1,500 | 753 |
| 2017-06-06 | 1,500 | 1,500 | 1,485 | 1,499 | 3,900 | 749.50 |
| 2017-06-05 | 1,501 | 1,512 | 1,500 | 1,500 | 5,300 | 750 |
| 2017-06-02 | 1,476 | 1,502 | 1,476 | 1,493 | 7,200 | 746.50 |
| 2017-06-01 | 1,465 | 1,483 | 1,465 | 1,474 | 3,100 | 737 |
| 2017-05-31 | 1,488 | 1,488 | 1,471 | 1,471 | 2,200 | 735.50 |
| 2017-05-30 | 1,472 | 1,479 | 1,466 | 1,470 | 1,800 | 735 |
| 2017-05-29 | 1,483 | 1,485 | 1,470 | 1,479 | 4,200 | 739.50 |
| 2017-05-26 | 1,490 | 1,490 | 1,483 | 1,483 | 3,200 | 741.50 |
| 2017-05-25 | 1,495 | 1,496 | 1,486 | 1,496 | 1,600 | 748 |
| 2017-05-24 | 1,483 | 1,495 | 1,483 | 1,495 | 1,700 | 747.50 |
| 2017-05-23 | 1,500 | 1,500 | 1,476 | 1,476 | 3,600 | 738 |
| 2017-05-22 | 1,459 | 1,498 | 1,459 | 1,483 | 5,700 | 741.50 |
| 2017-05-19 | 1,458 | 1,458 | 1,441 | 1,457 | 2,800 | 728.50 |
| 2017-05-18 | 1,459 | 1,459 | 1,440 | 1,455 | 3,300 | 727.50 |
| 2017-05-17 | 1,457 | 1,457 | 1,446 | 1,446 | 2,300 | 723 |
| 2017-05-16 | 1,446 | 1,455 | 1,446 | 1,446 | 2,400 | 723 |
| 2017-05-15 | 1,448 | 1,455 | 1,445 | 1,445 | 2,900 | 722.50 |
| 2017-05-12 | 1,454 | 1,454 | 1,440 | 1,445 | 1,600 | 722.50 |
| 2017-05-11 | 1,458 | 1,458 | 1,448 | 1,450 | 1,800 | 725 |
| 2017-05-10 | 1,459 | 1,460 | 1,453 | 1,458 | 1,500 | 729 |
| 2017-05-09 | 1,450 | 1,455 | 1,445 | 1,445 | 1,800 | 722.50 |
| 2017-05-08 | 1,450 | 1,450 | 1,445 | 1,450 | 5,600 | 725 |
| 2017-05-02 | 1,433 | 1,448 | 1,433 | 1,448 | 2,000 | 724 |
| 2017-05-01 | 1,446 | 1,446 | 1,440 | 1,446 | 2,500 | 723 |
| 2017-04-28 | 1,445 | 1,445 | 1,424 | 1,432 | 10,400 | 716 |
| 2017-04-27 | 1,417 | 1,435 | 1,412 | 1,421 | 4,800 | 710.50 |
| 2017-04-26 | 1,404 | 1,415 | 1,404 | 1,407 | 5,100 | 703.50 |
| 2017-04-25 | 1,400 | 1,410 | 1,400 | 1,404 | 2,900 | 702 |
| 2017-04-24 | 1,386 | 1,390 | 1,385 | 1,385 | 2,900 | 692.50 |
| 2017-04-21 | 1,392 | 1,395 | 1,385 | 1,386 | 3,000 | 693 |
| 2017-04-20 | 1,382 | 1,384 | 1,375 | 1,380 | 2,100 | 690 |
| 2017-04-19 | 1,375 | 1,382 | 1,351 | 1,382 | 3,500 | 691 |
| 2017-04-18 | 1,430 | 1,430 | 1,360 | 1,374 | 15,200 | 687 |
| 2017-04-17 | 1,330 | 1,345 | 1,330 | 1,340 | 2,100 | 670 |
| 2017-04-14 | 1,368 | 1,368 | 1,330 | 1,330 | 2,200 | 665 |
| 2017-04-13 | 1,330 | 1,360 | 1,326 | 1,359 | 1,100 | 679.50 |
| 2017-04-12 | 1,353 | 1,356 | 1,330 | 1,332 | 2,900 | 666 |
| 2017-04-11 | 1,368 | 1,369 | 1,352 | 1,356 | 800 | 678 |
| 2017-04-10 | 1,346 | 1,355 | 1,345 | 1,351 | 1,600 | 675.50 |
| 2017-04-07 | 1,362 | 1,363 | 1,339 | 1,363 | 4,900 | 681.50 |
| 2017-04-06 | 1,370 | 1,382 | 1,368 | 1,382 | 1,600 | 691 |
| 2017-04-05 | 1,372 | 1,389 | 1,372 | 1,372 | 2,200 | 686 |
| 2017-04-04 | 1,402 | 1,407 | 1,392 | 1,392 | 1,300 | 696 |
| 2017-04-03 | 1,411 | 1,416 | 1,406 | 1,406 | 2,700 | 703 |
| 2017-03-31 | 1,413 | 1,413 | 1,400 | 1,410 | 4,500 | 705 |
| 2017-03-30 | 1,399 | 1,409 | 1,381 | 1,385 | 2,900 | 692.50 |
| 2017-03-29 | 1,375 | 1,380 | 1,362 | 1,377 | 6,900 | 688.50 |
| 2017-03-28 | 1,380 | 1,380 | 1,360 | 1,360 | 2,000 | 680 |
| 2017-03-27 | 1,358 | 1,361 | 1,358 | 1,358 | 2,400 | 679 |
| 2017-03-24 | 1,370 | 1,380 | 1,366 | 1,366 | 5,200 | 683 |
| 2017-03-23 | 1,378 | 1,399 | 1,370 | 1,370 | 1,900 | 685 |
| 2017-03-22 | 1,380 | 1,380 | 1,380 | 1,380 | 3,900 | 690 |
| 2017-03-21 | 1,393 | 1,393 | 1,382 | 1,389 | 3,400 | 694.50 |
| 2017-03-17 | 1,390 | 1,404 | 1,390 | 1,393 | 2,500 | 696.50 |
| 2017-03-16 | 1,415 | 1,415 | 1,391 | 1,396 | 1,700 | 698 |
| 2017-03-15 | 1,420 | 1,420 | 1,397 | 1,397 | 3,600 | 698.50 |
| 2017-03-14 | 1,427 | 1,436 | 1,380 | 1,424 | 7,900 | 712 |
| 2017-03-13 | 1,401 | 1,419 | 1,398 | 1,403 | 1,700 | 701.50 |
| 2017-03-10 | 1,401 | 1,402 | 1,393 | 1,393 | 3,700 | 696.50 |
| 2017-03-09 | 1,408 | 1,413 | 1,403 | 1,403 | 2,900 | 701.50 |
| 2017-03-08 | 1,426 | 1,426 | 1,405 | 1,405 | 2,200 | 702.50 |
| 2017-03-07 | 1,406 | 1,429 | 1,392 | 1,426 | 2,700 | 713 |
| 2017-03-06 | 1,410 | 1,410 | 1,399 | 1,406 | 5,600 | 703 |
| 2017-03-03 | 1,414 | 1,425 | 1,405 | 1,412 | 3,900 | 706 |
| 2017-03-02 | 1,410 | 1,424 | 1,400 | 1,419 | 5,600 | 709.50 |
| 2017-03-01 | 1,437 | 1,437 | 1,402 | 1,405 | 6,300 | 702.50 |
| 2017-02-28 | 1,444 | 1,444 | 1,410 | 1,439 | 10,600 | 719.50 |
| 2017-02-27 | 1,446 | 1,458 | 1,446 | 1,448 | 6,500 | 724 |
| 2017-02-24 | 1,436 | 1,490 | 1,420 | 1,465 | 32,300 | 732.50 |
| 2017-02-23 | 1,415 | 1,550 | 1,415 | 1,448 | 44,700 | 724 |
| 2017-02-22 | 1,396 | 1,399 | 1,365 | 1,374 | 7,700 | 687 |
| 2017-02-21 | 1,390 | 1,409 | 1,389 | 1,396 | 4,000 | 698 |
| 2017-02-20 | 1,406 | 1,406 | 1,398 | 1,398 | 2,900 | 699 |
| 2017-02-17 | 1,400 | 1,405 | 1,385 | 1,396 | 8,700 | 698 |
| 2017-02-16 | 1,382 | 1,399 | 1,382 | 1,387 | 4,100 | 693.50 |
| 2017-02-15 | 1,381 | 1,385 | 1,355 | 1,382 | 5,700 | 691 |
| 2017-02-14 | 1,360 | 1,375 | 1,359 | 1,359 | 5,400 | 679.50 |
| 2017-02-13 | 1,353 | 1,357 | 1,350 | 1,357 | 1,700 | 678.50 |
| 2017-02-10 | 1,350 | 1,353 | 1,343 | 1,348 | 6,500 | 674 |
| 2017-02-09 | 1,335 | 1,351 | 1,331 | 1,349 | 7,700 | 674.50 |
| 2017-02-08 | 1,351 | 1,351 | 1,335 | 1,335 | 2,500 | 667.50 |
| 2017-02-07 | 1,350 | 1,353 | 1,341 | 1,345 | 2,100 | 672.50 |
| 2017-02-06 | 1,337 | 1,352 | 1,337 | 1,340 | 16,400 | 670 |
| 2017-02-03 | 1,328 | 1,340 | 1,328 | 1,333 | 2,000 | 666.50 |
| 2017-02-02 | 1,320 | 1,340 | 1,320 | 1,327 | 5,100 | 663.50 |
| 2017-02-01 | 1,322 | 1,325 | 1,318 | 1,325 | 1,700 | 662.50 |
| 2017-01-31 | 1,313 | 1,328 | 1,313 | 1,317 | 4,600 | 658.50 |
| 2017-01-30 | 1,312 | 1,328 | 1,310 | 1,328 | 4,900 | 664 |
| 2017-01-27 | 1,315 | 1,325 | 1,311 | 1,325 | 3,100 | 662.50 |
| 2017-01-26 | 1,307 | 1,317 | 1,307 | 1,317 | 600 | 658.50 |
| 2017-01-25 | 1,301 | 1,314 | 1,301 | 1,302 | 3,800 | 651 |
| 2017-01-24 | 1,295 | 1,309 | 1,295 | 1,306 | 2,000 | 653 |
| 2017-01-23 | 1,303 | 1,305 | 1,302 | 1,302 | 1,200 | 651 |
| 2017-01-20 | 1,303 | 1,303 | 1,303 | 1,303 | 600 | 651.50 |
| 2017-01-19 | 1,295 | 1,304 | 1,295 | 1,299 | 2,600 | 649.50 |
| 2017-01-18 | 1,281 | 1,294 | 1,281 | 1,290 | 3,200 | 645 |
| 2017-01-17 | 1,294 | 1,300 | 1,294 | 1,294 | 1,200 | 647 |
| 2017-01-16 | 1,306 | 1,306 | 1,294 | 1,294 | 3,200 | 647 |
| 2017-01-13 | 1,308 | 1,308 | 1,300 | 1,306 | 2,400 | 653 |
| 2017-01-12 | 1,301 | 1,305 | 1,300 | 1,300 | 3,500 | 650 |
| 2017-01-11 | 1,300 | 1,305 | 1,300 | 1,304 | 4,100 | 652 |
| 2017-01-10 | 1,300 | 1,307 | 1,299 | 1,305 | 4,900 | 652.50 |
| 2017-01-06 | 1,300 | 1,300 | 1,297 | 1,300 | 21,500 | 650 |
| 2017-01-05 | 1,308 | 1,308 | 1,301 | 1,305 | 3,700 | 652.50 |
| 2017-01-04 | 1,316 | 1,319 | 1,298 | 1,298 | 7,500 | 649 |
分割・併合履歴 ： [2017-08-29]1株→2株 [2011-10-27]1株→2株
