2389 (株)デジタルホールディングス 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 | 1,270 | 1,294 | 1,261 | 1,274 | 163,100 | 1,274 |
| 2017-12-28 | 1,233 | 1,276 | 1,222 | 1,270 | 223,500 | 1,270 |
| 2017-12-27 | 1,220 | 1,231 | 1,195 | 1,226 | 353,400 | 1,226 |
| 2017-12-26 | 1,255 | 1,265 | 1,224 | 1,235 | 269,600 | 1,235 |
| 2017-12-25 | 1,311 | 1,312 | 1,247 | 1,265 | 288,400 | 1,265 |
| 2017-12-22 | 1,339 | 1,346 | 1,309 | 1,310 | 137,500 | 1,310 |
| 2017-12-21 | 1,309 | 1,369 | 1,309 | 1,337 | 193,000 | 1,337 |
| 2017-12-20 | 1,364 | 1,364 | 1,304 | 1,309 | 121,400 | 1,309 |
| 2017-12-19 | 1,350 | 1,358 | 1,320 | 1,353 | 152,300 | 1,353 |
| 2017-12-18 | 1,350 | 1,361 | 1,326 | 1,343 | 165,800 | 1,343 |
| 2017-12-15 | 1,323 | 1,345 | 1,311 | 1,335 | 229,600 | 1,335 |
| 2017-12-14 | 1,291 | 1,342 | 1,283 | 1,315 | 230,400 | 1,315 |
| 2017-12-13 | 1,280 | 1,282 | 1,254 | 1,275 | 155,100 | 1,275 |
| 2017-12-12 | 1,302 | 1,302 | 1,267 | 1,286 | 185,200 | 1,286 |
| 2017-12-11 | 1,298 | 1,312 | 1,287 | 1,296 | 94,900 | 1,296 |
| 2017-12-08 | 1,297 | 1,317 | 1,278 | 1,288 | 119,900 | 1,288 |
| 2017-12-07 | 1,273 | 1,302 | 1,268 | 1,292 | 70,700 | 1,292 |
| 2017-12-06 | 1,267 | 1,302 | 1,263 | 1,273 | 88,300 | 1,273 |
| 2017-12-05 | 1,280 | 1,289 | 1,257 | 1,268 | 76,600 | 1,268 |
| 2017-12-04 | 1,319 | 1,322 | 1,285 | 1,285 | 100,300 | 1,285 |
| 2017-12-01 | 1,332 | 1,332 | 1,302 | 1,306 | 62,200 | 1,306 |
| 2017-11-30 | 1,302 | 1,343 | 1,291 | 1,323 | 120,500 | 1,323 |
| 2017-11-29 | 1,339 | 1,344 | 1,306 | 1,319 | 89,500 | 1,319 |
| 2017-11-28 | 1,343 | 1,349 | 1,312 | 1,325 | 122,400 | 1,325 |
| 2017-11-27 | 1,365 | 1,379 | 1,332 | 1,343 | 99,500 | 1,343 |
| 2017-11-24 | 1,350 | 1,374 | 1,337 | 1,360 | 198,100 | 1,360 |
| 2017-11-22 | 1,339 | 1,359 | 1,330 | 1,332 | 85,600 | 1,332 |
| 2017-11-21 | 1,340 | 1,343 | 1,321 | 1,339 | 111,400 | 1,339 |
| 2017-11-20 | 1,348 | 1,348 | 1,324 | 1,336 | 90,000 | 1,336 |
| 2017-11-17 | 1,349 | 1,367 | 1,305 | 1,322 | 130,600 | 1,322 |
| 2017-11-16 | 1,277 | 1,325 | 1,268 | 1,316 | 91,000 | 1,316 |
| 2017-11-15 | 1,337 | 1,338 | 1,276 | 1,277 | 145,800 | 1,277 |
| 2017-11-13 | 1,300 | 1,390 | 1,284 | 1,369 | 584,100 | 1,369 |
| 2017-11-10 | 1,222 | 1,297 | 1,221 | 1,283 | 391,600 | 1,283 |
| 2017-11-09 | 1,260 | 1,309 | 1,239 | 1,269 | 420,000 | 1,269 |
| 2017-11-08 | 1,212 | 1,248 | 1,200 | 1,248 | 185,900 | 1,248 |
| 2017-11-07 | 1,210 | 1,211 | 1,199 | 1,202 | 102,300 | 1,202 |
| 2017-11-06 | 1,225 | 1,225 | 1,201 | 1,206 | 73,300 | 1,206 |
| 2017-11-02 | 1,234 | 1,234 | 1,205 | 1,217 | 115,400 | 1,217 |
| 2017-11-01 | 1,231 | 1,243 | 1,224 | 1,231 | 96,500 | 1,231 |
| 2017-10-31 | 1,249 | 1,249 | 1,224 | 1,232 | 90,500 | 1,232 |
| 2017-10-30 | 1,229 | 1,248 | 1,225 | 1,241 | 197,000 | 1,241 |
| 2017-10-27 | 1,213 | 1,232 | 1,213 | 1,229 | 85,700 | 1,229 |
| 2017-10-26 | 1,184 | 1,237 | 1,180 | 1,213 | 242,300 | 1,213 |
| 2017-10-25 | 1,195 | 1,195 | 1,176 | 1,186 | 120,800 | 1,186 |
| 2017-10-24 | 1,200 | 1,201 | 1,177 | 1,193 | 82,600 | 1,193 |
| 2017-10-23 | 1,183 | 1,205 | 1,174 | 1,192 | 139,600 | 1,192 |
| 2017-10-20 | 1,177 | 1,178 | 1,160 | 1,169 | 144,200 | 1,169 |
| 2017-10-19 | 1,209 | 1,209 | 1,174 | 1,181 | 222,200 | 1,181 |
| 2017-10-18 | 1,219 | 1,235 | 1,211 | 1,219 | 130,400 | 1,219 |
| 2017-10-17 | 1,196 | 1,243 | 1,185 | 1,241 | 333,800 | 1,241 |
| 2017-10-16 | 1,166 | 1,183 | 1,153 | 1,180 | 213,500 | 1,180 |
| 2017-10-13 | 1,172 | 1,188 | 1,162 | 1,173 | 192,900 | 1,173 |
| 2017-10-12 | 1,215 | 1,225 | 1,180 | 1,184 | 283,600 | 1,184 |
| 2017-10-11 | 1,225 | 1,230 | 1,199 | 1,207 | 111,200 | 1,207 |
| 2017-10-10 | 1,230 | 1,231 | 1,217 | 1,219 | 77,300 | 1,219 |
| 2017-10-06 | 1,222 | 1,268 | 1,213 | 1,220 | 187,800 | 1,220 |
| 2017-10-05 | 1,237 | 1,246 | 1,211 | 1,213 | 123,000 | 1,213 |
| 2017-10-04 | 1,259 | 1,259 | 1,221 | 1,237 | 204,400 | 1,237 |
| 2017-10-03 | 1,223 | 1,284 | 1,209 | 1,268 | 303,900 | 1,268 |
| 2017-10-02 | 1,178 | 1,233 | 1,178 | 1,205 | 326,300 | 1,205 |
| 2017-09-29 | 1,195 | 1,195 | 1,162 | 1,191 | 241,400 | 1,191 |
| 2017-09-28 | 1,200 | 1,201 | 1,180 | 1,193 | 169,100 | 1,193 |
| 2017-09-27 | 1,218 | 1,226 | 1,196 | 1,202 | 160,300 | 1,202 |
| 2017-09-26 | 1,219 | 1,223 | 1,197 | 1,213 | 150,800 | 1,213 |
| 2017-09-25 | 1,214 | 1,233 | 1,201 | 1,229 | 136,400 | 1,229 |
| 2017-09-22 | 1,214 | 1,227 | 1,200 | 1,214 | 160,600 | 1,214 |
| 2017-09-21 | 1,237 | 1,240 | 1,214 | 1,217 | 142,400 | 1,217 |
| 2017-09-20 | 1,235 | 1,246 | 1,215 | 1,233 | 84,000 | 1,233 |
| 2017-09-19 | 1,251 | 1,255 | 1,240 | 1,248 | 93,500 | 1,248 |
| 2017-09-15 | 1,202 | 1,242 | 1,202 | 1,236 | 97,300 | 1,236 |
| 2017-09-14 | 1,250 | 1,250 | 1,211 | 1,229 | 117,200 | 1,229 |
| 2017-09-13 | 1,245 | 1,253 | 1,226 | 1,250 | 136,400 | 1,250 |
| 2017-09-12 | 1,230 | 1,238 | 1,208 | 1,230 | 151,400 | 1,230 |
| 2017-09-11 | 1,212 | 1,225 | 1,180 | 1,192 | 148,800 | 1,192 |
| 2017-09-08 | 1,184 | 1,230 | 1,184 | 1,206 | 176,400 | 1,206 |
| 2017-09-07 | 1,196 | 1,217 | 1,181 | 1,184 | 201,900 | 1,184 |
| 2017-09-06 | 1,149 | 1,196 | 1,141 | 1,180 | 185,300 | 1,180 |
| 2017-09-05 | 1,228 | 1,240 | 1,176 | 1,190 | 256,700 | 1,190 |
| 2017-09-04 | 1,271 | 1,271 | 1,230 | 1,240 | 157,400 | 1,240 |
| 2017-09-01 | 1,264 | 1,276 | 1,244 | 1,273 | 151,600 | 1,273 |
| 2017-08-31 | 1,237 | 1,274 | 1,236 | 1,270 | 143,100 | 1,270 |
| 2017-08-30 | 1,257 | 1,261 | 1,230 | 1,237 | 157,700 | 1,237 |
| 2017-08-29 | 1,249 | 1,264 | 1,240 | 1,251 | 106,600 | 1,251 |
| 2017-08-28 | 1,255 | 1,274 | 1,251 | 1,273 | 70,000 | 1,273 |
| 2017-08-25 | 1,282 | 1,282 | 1,238 | 1,263 | 132,000 | 1,263 |
| 2017-08-24 | 1,240 | 1,282 | 1,240 | 1,275 | 149,300 | 1,275 |
| 2017-08-23 | 1,246 | 1,258 | 1,228 | 1,252 | 122,500 | 1,252 |
| 2017-08-22 | 1,260 | 1,284 | 1,230 | 1,241 | 176,100 | 1,241 |
| 2017-08-21 | 1,275 | 1,280 | 1,245 | 1,260 | 188,200 | 1,260 |
| 2017-08-18 | 1,291 | 1,300 | 1,268 | 1,280 | 214,900 | 1,280 |
| 2017-08-17 | 1,272 | 1,334 | 1,270 | 1,326 | 346,100 | 1,326 |
| 2017-08-16 | 1,260 | 1,299 | 1,239 | 1,299 | 279,400 | 1,299 |
| 2017-08-15 | 1,224 | 1,241 | 1,200 | 1,235 | 273,200 | 1,235 |
| 2017-08-14 | 1,180 | 1,224 | 1,171 | 1,200 | 473,800 | 1,200 |
| 2017-08-10 | 1,321 | 1,325 | 1,145 | 1,161 | 1,275,400 | 1,161 |
| 2017-08-09 | 1,430 | 1,430 | 1,338 | 1,342 | 501,100 | 1,342 |
| 2017-08-08 | 1,437 | 1,437 | 1,395 | 1,400 | 540,300 | 1,400 |
| 2017-08-07 | 1,334 | 1,340 | 1,312 | 1,317 | 93,400 | 1,317 |
| 2017-08-04 | 1,297 | 1,329 | 1,285 | 1,311 | 167,600 | 1,311 |
| 2017-08-03 | 1,320 | 1,337 | 1,301 | 1,306 | 151,300 | 1,306 |
| 2017-08-02 | 1,318 | 1,349 | 1,314 | 1,338 | 276,000 | 1,338 |
| 2017-08-01 | 1,381 | 1,387 | 1,310 | 1,320 | 293,200 | 1,320 |
| 2017-07-31 | 1,381 | 1,403 | 1,367 | 1,393 | 212,300 | 1,393 |
| 2017-07-28 | 1,379 | 1,406 | 1,355 | 1,406 | 399,600 | 1,406 |
| 2017-07-27 | 1,402 | 1,402 | 1,375 | 1,376 | 161,300 | 1,376 |
| 2017-07-26 | 1,427 | 1,427 | 1,393 | 1,402 | 146,400 | 1,402 |
| 2017-07-25 | 1,437 | 1,438 | 1,404 | 1,424 | 112,500 | 1,424 |
| 2017-07-24 | 1,424 | 1,445 | 1,408 | 1,437 | 147,700 | 1,437 |
| 2017-07-21 | 1,395 | 1,429 | 1,395 | 1,414 | 169,700 | 1,414 |
| 2017-07-20 | 1,429 | 1,442 | 1,392 | 1,392 | 200,500 | 1,392 |
| 2017-07-19 | 1,399 | 1,432 | 1,378 | 1,430 | 227,800 | 1,430 |
| 2017-07-18 | 1,439 | 1,443 | 1,355 | 1,400 | 429,300 | 1,400 |
| 2017-07-14 | 1,408 | 1,454 | 1,392 | 1,434 | 306,900 | 1,434 |
| 2017-07-13 | 1,459 | 1,459 | 1,399 | 1,411 | 315,400 | 1,411 |
| 2017-07-12 | 1,423 | 1,464 | 1,408 | 1,460 | 306,500 | 1,460 |
| 2017-07-11 | 1,429 | 1,431 | 1,400 | 1,426 | 160,000 | 1,426 |
| 2017-07-10 | 1,419 | 1,439 | 1,409 | 1,429 | 240,100 | 1,429 |
| 2017-07-07 | 1,372 | 1,397 | 1,372 | 1,390 | 162,500 | 1,390 |
| 2017-07-06 | 1,400 | 1,400 | 1,369 | 1,382 | 95,000 | 1,382 |
| 2017-07-05 | 1,381 | 1,395 | 1,341 | 1,386 | 283,100 | 1,386 |
| 2017-07-04 | 1,430 | 1,433 | 1,377 | 1,385 | 276,100 | 1,385 |
| 2017-07-03 | 1,468 | 1,475 | 1,407 | 1,436 | 251,000 | 1,436 |
| 2017-06-30 | 1,454 | 1,457 | 1,425 | 1,457 | 239,500 | 1,457 |
| 2017-06-29 | 1,470 | 1,492 | 1,461 | 1,483 | 136,200 | 1,483 |
| 2017-06-28 | 1,503 | 1,512 | 1,458 | 1,458 | 200,100 | 1,458 |
| 2017-06-27 | 1,483 | 1,496 | 1,444 | 1,488 | 160,700 | 1,488 |
| 2017-06-26 | 1,471 | 1,503 | 1,465 | 1,480 | 185,400 | 1,480 |
| 2017-06-23 | 1,495 | 1,509 | 1,456 | 1,471 | 230,700 | 1,471 |
| 2017-06-22 | 1,530 | 1,537 | 1,486 | 1,494 | 239,900 | 1,494 |
| 2017-06-21 | 1,521 | 1,576 | 1,495 | 1,537 | 348,200 | 1,537 |
| 2017-06-20 | 1,511 | 1,545 | 1,487 | 1,534 | 447,800 | 1,534 |
| 2017-06-19 | 1,422 | 1,496 | 1,422 | 1,482 | 298,800 | 1,482 |
| 2017-06-16 | 1,401 | 1,419 | 1,373 | 1,412 | 212,100 | 1,412 |
| 2017-06-15 | 1,431 | 1,442 | 1,384 | 1,401 | 194,900 | 1,401 |
| 2017-06-14 | 1,443 | 1,455 | 1,419 | 1,431 | 179,400 | 1,431 |
| 2017-06-13 | 1,449 | 1,478 | 1,433 | 1,437 | 205,800 | 1,437 |
| 2017-06-12 | 1,542 | 1,545 | 1,437 | 1,458 | 433,100 | 1,458 |
| 2017-06-09 | 1,620 | 1,645 | 1,521 | 1,525 | 1,086,000 | 1,525 |
| 2017-06-08 | 1,483 | 1,487 | 1,466 | 1,470 | 141,400 | 1,470 |
| 2017-06-07 | 1,425 | 1,497 | 1,411 | 1,494 | 327,700 | 1,494 |
| 2017-06-06 | 1,459 | 1,459 | 1,395 | 1,405 | 288,400 | 1,405 |
| 2017-06-05 | 1,421 | 1,470 | 1,421 | 1,463 | 138,600 | 1,463 |
| 2017-06-02 | 1,469 | 1,472 | 1,427 | 1,432 | 234,300 | 1,432 |
| 2017-06-01 | 1,475 | 1,488 | 1,448 | 1,466 | 186,500 | 1,466 |
| 2017-05-31 | 1,472 | 1,480 | 1,460 | 1,462 | 204,800 | 1,462 |
| 2017-05-30 | 1,491 | 1,505 | 1,476 | 1,481 | 233,300 | 1,481 |
| 2017-05-29 | 1,498 | 1,512 | 1,472 | 1,491 | 407,300 | 1,491 |
| 2017-05-26 | 1,421 | 1,436 | 1,413 | 1,425 | 196,100 | 1,425 |
| 2017-05-25 | 1,439 | 1,478 | 1,423 | 1,438 | 310,300 | 1,438 |
| 2017-05-24 | 1,438 | 1,456 | 1,425 | 1,432 | 204,600 | 1,432 |
| 2017-05-23 | 1,430 | 1,442 | 1,401 | 1,436 | 303,400 | 1,436 |
| 2017-05-22 | 1,406 | 1,433 | 1,367 | 1,424 | 297,400 | 1,424 |
| 2017-05-19 | 1,386 | 1,424 | 1,380 | 1,400 | 282,800 | 1,400 |
| 2017-05-18 | 1,373 | 1,421 | 1,370 | 1,375 | 335,300 | 1,375 |
| 2017-05-17 | 1,400 | 1,448 | 1,392 | 1,432 | 436,900 | 1,432 |
| 2017-05-16 | 1,393 | 1,410 | 1,380 | 1,398 | 291,300 | 1,398 |
| 2017-05-15 | 1,345 | 1,411 | 1,330 | 1,403 | 296,000 | 1,403 |
| 2017-05-12 | 1,341 | 1,397 | 1,336 | 1,362 | 341,800 | 1,362 |
| 2017-05-11 | 1,340 | 1,360 | 1,313 | 1,351 | 569,800 | 1,351 |
| 2017-05-10 | 1,328 | 1,336 | 1,302 | 1,319 | 379,000 | 1,319 |
| 2017-05-09 | 1,356 | 1,370 | 1,321 | 1,340 | 235,800 | 1,340 |
| 2017-05-08 | 1,372 | 1,380 | 1,318 | 1,348 | 680,200 | 1,348 |
| 2017-05-02 | 1,348 | 1,382 | 1,297 | 1,363 | 1,810,900 | 1,363 |
| 2017-05-01 | 1,212 | 1,362 | 1,205 | 1,362 | 2,470,700 | 1,362 |
| 2017-04-28 | 1,071 | 1,085 | 1,040 | 1,062 | 336,000 | 1,062 |
| 2017-04-27 | 1,060 | 1,070 | 1,046 | 1,060 | 251,500 | 1,060 |
| 2017-04-26 | 1,045 | 1,075 | 1,036 | 1,058 | 254,100 | 1,058 |
| 2017-04-25 | 1,021 | 1,048 | 997 | 1,039 | 201,300 | 1,039 |
| 2017-04-24 | 1,020 | 1,063 | 1,018 | 1,021 | 136,300 | 1,021 |
| 2017-04-21 | 1,011 | 1,012 | 991 | 1,007 | 180,100 | 1,007 |
| 2017-04-20 | 1,010 | 1,024 | 993 | 996 | 134,500 | 996 |
| 2017-04-19 | 993 | 1,010 | 993 | 1,000 | 96,400 | 1,000 |
| 2017-04-18 | 1,009 | 1,012 | 988 | 993 | 86,800 | 993 |
| 2017-04-17 | 970 | 1,009 | 970 | 994 | 118,600 | 994 |
| 2017-04-14 | 972 | 996 | 971 | 977 | 80,600 | 977 |
| 2017-04-13 | 965 | 994 | 965 | 984 | 111,900 | 984 |
| 2017-04-12 | 994 | 997 | 965 | 973 | 138,700 | 973 |
| 2017-04-11 | 1,007 | 1,022 | 993 | 999 | 137,700 | 999 |
| 2017-04-10 | 1,011 | 1,049 | 1,010 | 1,022 | 159,400 | 1,022 |
| 2017-04-07 | 990 | 1,039 | 982 | 998 | 244,800 | 998 |
| 2017-04-06 | 1,014 | 1,014 | 975 | 988 | 208,700 | 988 |
| 2017-04-05 | 1,016 | 1,060 | 989 | 1,014 | 298,200 | 1,014 |
| 2017-04-04 | 1,046 | 1,065 | 1,011 | 1,025 | 170,200 | 1,025 |
| 2017-04-03 | 1,054 | 1,065 | 1,041 | 1,052 | 125,400 | 1,052 |
| 2017-03-31 | 1,069 | 1,071 | 1,053 | 1,054 | 120,900 | 1,054 |
| 2017-03-30 | 1,080 | 1,083 | 1,056 | 1,066 | 138,300 | 1,066 |
| 2017-03-29 | 1,091 | 1,109 | 1,083 | 1,089 | 122,800 | 1,089 |
| 2017-03-28 | 1,069 | 1,098 | 1,069 | 1,092 | 177,500 | 1,092 |
| 2017-03-27 | 1,075 | 1,100 | 1,044 | 1,051 | 167,000 | 1,051 |
| 2017-03-24 | 1,054 | 1,075 | 1,049 | 1,066 | 142,600 | 1,066 |
| 2017-03-23 | 1,035 | 1,064 | 1,034 | 1,054 | 218,300 | 1,054 |
| 2017-03-22 | 1,022 | 1,042 | 1,005 | 1,024 | 132,500 | 1,024 |
| 2017-03-21 | 1,023 | 1,043 | 1,019 | 1,036 | 107,200 | 1,036 |
| 2017-03-17 | 1,014 | 1,029 | 1,011 | 1,023 | 107,000 | 1,023 |
| 2017-03-16 | 983 | 1,020 | 983 | 1,014 | 153,500 | 1,014 |
| 2017-03-15 | 1,029 | 1,032 | 997 | 998 | 185,900 | 998 |
| 2017-03-14 | 1,049 | 1,049 | 1,008 | 1,024 | 220,800 | 1,024 |
| 2017-03-13 | 1,049 | 1,073 | 1,045 | 1,047 | 174,300 | 1,047 |
| 2017-03-10 | 1,067 | 1,068 | 1,042 | 1,050 | 175,800 | 1,050 |
| 2017-03-09 | 1,053 | 1,075 | 1,052 | 1,062 | 242,200 | 1,062 |
| 2017-03-08 | 1,030 | 1,066 | 1,023 | 1,046 | 266,200 | 1,046 |
| 2017-03-07 | 1,052 | 1,060 | 1,014 | 1,018 | 192,000 | 1,018 |
| 2017-03-06 | 1,015 | 1,070 | 1,015 | 1,044 | 308,100 | 1,044 |
| 2017-03-03 | 989 | 1,021 | 988 | 1,015 | 196,400 | 1,015 |
| 2017-03-02 | 1,000 | 1,010 | 985 | 1,004 | 242,400 | 1,004 |
| 2017-03-01 | 969 | 996 | 966 | 994 | 341,800 | 994 |
| 2017-02-28 | 949 | 979 | 949 | 969 | 238,400 | 969 |
| 2017-02-27 | 936 | 954 | 929 | 947 | 194,800 | 947 |
| 2017-02-24 | 950 | 960 | 939 | 944 | 153,500 | 944 |
| 2017-02-23 | 947 | 970 | 947 | 962 | 178,800 | 962 |
| 2017-02-22 | 960 | 960 | 939 | 945 | 231,600 | 945 |
| 2017-02-21 | 930 | 983 | 927 | 958 | 358,000 | 958 |
| 2017-02-20 | 933 | 940 | 923 | 931 | 239,600 | 931 |
| 2017-02-17 | 949 | 955 | 926 | 941 | 317,600 | 941 |
| 2017-02-16 | 908 | 950 | 881 | 949 | 651,400 | 949 |
| 2017-02-15 | 890 | 918 | 882 | 901 | 636,300 | 901 |
| 2017-02-14 | 911 | 911 | 866 | 894 | 1,534,800 | 894 |
| 2017-02-13 | 726 | 762 | 726 | 761 | 144,400 | 761 |
| 2017-02-10 | 732 | 732 | 720 | 727 | 69,800 | 727 |
| 2017-02-09 | 723 | 731 | 718 | 724 | 72,800 | 724 |
| 2017-02-08 | 736 | 736 | 717 | 732 | 56,100 | 732 |
| 2017-02-07 | 739 | 743 | 727 | 737 | 65,800 | 737 |
| 2017-02-06 | 710 | 748 | 703 | 748 | 169,100 | 748 |
| 2017-02-03 | 711 | 718 | 702 | 702 | 57,700 | 702 |
| 2017-02-02 | 717 | 725 | 716 | 716 | 43,000 | 716 |
| 2017-02-01 | 711 | 722 | 709 | 719 | 67,100 | 719 |
| 2017-01-31 | 717 | 721 | 715 | 720 | 57,700 | 720 |
| 2017-01-30 | 717 | 723 | 711 | 721 | 51,300 | 721 |
| 2017-01-27 | 729 | 729 | 716 | 721 | 107,800 | 721 |
| 2017-01-26 | 727 | 734 | 724 | 729 | 42,400 | 729 |
| 2017-01-25 | 730 | 738 | 717 | 723 | 42,100 | 723 |
| 2017-01-24 | 722 | 728 | 711 | 727 | 64,400 | 727 |
| 2017-01-23 | 711 | 722 | 706 | 722 | 59,000 | 722 |
| 2017-01-20 | 711 | 749 | 702 | 713 | 166,400 | 713 |
| 2017-01-19 | 718 | 718 | 702 | 713 | 46,700 | 713 |
| 2017-01-18 | 707 | 717 | 698 | 714 | 55,800 | 714 |
| 2017-01-17 | 715 | 715 | 702 | 705 | 42,500 | 705 |
| 2017-01-16 | 723 | 724 | 711 | 715 | 63,000 | 715 |
| 2017-01-13 | 723 | 732 | 720 | 730 | 63,900 | 730 |
| 2017-01-12 | 732 | 735 | 718 | 734 | 63,400 | 734 |
| 2017-01-11 | 758 | 758 | 730 | 739 | 71,200 | 739 |
| 2017-01-10 | 727 | 754 | 719 | 753 | 128,100 | 753 |
| 2017-01-06 | 717 | 728 | 712 | 724 | 71,400 | 724 |
| 2017-01-05 | 729 | 730 | 721 | 726 | 28,900 | 726 |
| 2017-01-04 | 720 | 728 | 716 | 727 | 42,300 | 727 |
分割・併合履歴 ： [2012-12-26]1株→200株 [2005-06-27]1株→4株 [2004-03-26]1株→3株