2415 ヒューマンホールディングス(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 | 2,192 | 2,217 | 2,190 | 2,190 | 4,700 | 2,190 |
| 2017-12-28 | 2,204 | 2,220 | 2,181 | 2,200 | 7,200 | 2,200 |
| 2017-12-27 | 2,229 | 2,229 | 2,180 | 2,201 | 15,000 | 2,201 |
| 2017-12-26 | 2,301 | 2,315 | 2,170 | 2,235 | 27,000 | 2,235 |
| 2017-12-25 | 2,300 | 2,350 | 2,279 | 2,323 | 24,900 | 2,323 |
| 2017-12-22 | 2,190 | 2,373 | 2,183 | 2,373 | 54,300 | 2,373 |
| 2017-12-21 | 2,149 | 2,165 | 2,129 | 2,156 | 8,900 | 2,156 |
| 2017-12-20 | 2,031 | 2,187 | 2,031 | 2,149 | 22,100 | 2,149 |
| 2017-12-19 | 2,032 | 2,145 | 2,032 | 2,060 | 35,100 | 2,060 |
| 2017-12-18 | 2,064 | 2,090 | 2,020 | 2,030 | 35,100 | 2,030 |
| 2017-12-15 | 1,995 | 2,120 | 1,995 | 2,114 | 55,400 | 2,114 |
| 2017-12-14 | 1,943 | 1,972 | 1,925 | 1,970 | 25,500 | 1,970 |
| 2017-12-13 | 1,894 | 1,931 | 1,886 | 1,892 | 13,500 | 1,892 |
| 2017-12-12 | 1,899 | 1,899 | 1,871 | 1,881 | 8,700 | 1,881 |
| 2017-12-11 | 1,890 | 1,900 | 1,872 | 1,876 | 8,500 | 1,876 |
| 2017-12-08 | 1,900 | 1,904 | 1,860 | 1,869 | 10,900 | 1,869 |
| 2017-12-07 | 1,865 | 1,906 | 1,865 | 1,901 | 11,900 | 1,901 |
| 2017-12-06 | 1,891 | 1,909 | 1,865 | 1,865 | 6,900 | 1,865 |
| 2017-12-05 | 1,917 | 1,917 | 1,883 | 1,891 | 10,700 | 1,891 |
| 2017-12-04 | 1,890 | 1,916 | 1,890 | 1,910 | 14,700 | 1,910 |
| 2017-12-01 | 1,849 | 1,862 | 1,831 | 1,862 | 14,600 | 1,862 |
| 2017-11-30 | 1,828 | 1,837 | 1,792 | 1,827 | 14,900 | 1,827 |
| 2017-11-29 | 1,851 | 1,854 | 1,822 | 1,840 | 15,600 | 1,840 |
| 2017-11-28 | 1,828 | 1,834 | 1,775 | 1,829 | 23,100 | 1,829 |
| 2017-11-27 | 1,780 | 1,826 | 1,755 | 1,788 | 27,600 | 1,788 |
| 2017-11-24 | 1,760 | 1,781 | 1,742 | 1,748 | 19,500 | 1,748 |
| 2017-11-22 | 1,743 | 1,779 | 1,739 | 1,750 | 21,700 | 1,750 |
| 2017-11-21 | 1,700 | 1,748 | 1,693 | 1,739 | 25,700 | 1,739 |
| 2017-11-20 | 1,690 | 1,699 | 1,673 | 1,689 | 14,500 | 1,689 |
| 2017-11-17 | 1,662 | 1,698 | 1,627 | 1,670 | 18,500 | 1,670 |
| 2017-11-16 | 1,601 | 1,650 | 1,601 | 1,622 | 14,000 | 1,622 |
| 2017-11-15 | 1,600 | 1,640 | 1,568 | 1,618 | 38,000 | 1,618 |
| 2017-11-13 | 1,684 | 1,710 | 1,681 | 1,700 | 12,600 | 1,700 |
| 2017-11-10 | 1,672 | 1,690 | 1,660 | 1,689 | 3,200 | 1,689 |
| 2017-11-09 | 1,691 | 1,705 | 1,681 | 1,699 | 7,100 | 1,699 |
| 2017-11-08 | 1,701 | 1,702 | 1,677 | 1,691 | 6,800 | 1,691 |
| 2017-11-07 | 1,698 | 1,705 | 1,688 | 1,704 | 8,600 | 1,704 |
| 2017-11-06 | 1,682 | 1,702 | 1,666 | 1,698 | 18,200 | 1,698 |
| 2017-11-02 | 1,686 | 1,699 | 1,656 | 1,670 | 10,400 | 1,670 |
| 2017-11-01 | 1,710 | 1,710 | 1,686 | 1,689 | 3,500 | 1,689 |
| 2017-10-31 | 1,660 | 1,720 | 1,656 | 1,710 | 28,900 | 1,710 |
| 2017-10-30 | 1,651 | 1,669 | 1,651 | 1,660 | 2,700 | 1,660 |
| 2017-10-27 | 1,635 | 1,658 | 1,635 | 1,649 | 9,100 | 1,649 |
| 2017-10-26 | 1,670 | 1,670 | 1,632 | 1,646 | 6,400 | 1,646 |
| 2017-10-25 | 1,657 | 1,667 | 1,656 | 1,656 | 7,300 | 1,656 |
| 2017-10-24 | 1,658 | 1,658 | 1,645 | 1,646 | 3,200 | 1,646 |
| 2017-10-23 | 1,679 | 1,679 | 1,645 | 1,651 | 6,500 | 1,651 |
| 2017-10-20 | 1,637 | 1,641 | 1,629 | 1,633 | 4,700 | 1,633 |
| 2017-10-19 | 1,621 | 1,670 | 1,621 | 1,637 | 14,500 | 1,637 |
| 2017-10-18 | 1,635 | 1,635 | 1,610 | 1,615 | 5,900 | 1,615 |
| 2017-10-17 | 1,603 | 1,609 | 1,600 | 1,600 | 2,700 | 1,600 |
| 2017-10-16 | 1,602 | 1,605 | 1,590 | 1,600 | 4,400 | 1,600 |
| 2017-10-13 | 1,606 | 1,616 | 1,602 | 1,602 | 3,200 | 1,602 |
| 2017-10-12 | 1,618 | 1,629 | 1,613 | 1,614 | 5,600 | 1,614 |
| 2017-10-11 | 1,648 | 1,649 | 1,612 | 1,618 | 5,600 | 1,618 |
| 2017-10-10 | 1,660 | 1,660 | 1,633 | 1,645 | 5,400 | 1,645 |
| 2017-10-06 | 1,656 | 1,665 | 1,637 | 1,657 | 4,400 | 1,657 |
| 2017-10-05 | 1,673 | 1,673 | 1,644 | 1,664 | 6,200 | 1,664 |
| 2017-10-04 | 1,643 | 1,675 | 1,630 | 1,670 | 6,800 | 1,670 |
| 2017-10-03 | 1,679 | 1,680 | 1,632 | 1,643 | 5,100 | 1,643 |
| 2017-10-02 | 1,659 | 1,665 | 1,636 | 1,645 | 4,500 | 1,645 |
| 2017-09-29 | 1,654 | 1,677 | 1,652 | 1,670 | 7,500 | 1,670 |
| 2017-09-28 | 1,657 | 1,682 | 1,617 | 1,675 | 9,100 | 1,675 |
| 2017-09-27 | 1,700 | 1,700 | 1,636 | 1,656 | 10,300 | 1,656 |
| 2017-09-26 | 1,608 | 1,695 | 1,608 | 1,664 | 41,500 | 1,664 |
| 2017-09-25 | 1,560 | 1,614 | 1,560 | 1,603 | 13,000 | 1,603 |
| 2017-09-22 | 1,571 | 1,571 | 1,542 | 1,553 | 8,600 | 1,553 |
| 2017-09-21 | 1,572 | 1,597 | 1,571 | 1,571 | 3,500 | 1,571 |
| 2017-09-20 | 1,578 | 1,608 | 1,573 | 1,581 | 9,200 | 1,581 |
| 2017-09-19 | 1,552 | 1,577 | 1,552 | 1,558 | 4,900 | 1,558 |
| 2017-09-15 | 1,541 | 1,563 | 1,541 | 1,551 | 2,400 | 1,551 |
| 2017-09-14 | 1,560 | 1,561 | 1,550 | 1,560 | 2,600 | 1,560 |
| 2017-09-13 | 1,559 | 1,570 | 1,551 | 1,551 | 5,300 | 1,551 |
| 2017-09-12 | 1,540 | 1,550 | 1,525 | 1,547 | 4,300 | 1,547 |
| 2017-09-11 | 1,548 | 1,559 | 1,522 | 1,524 | 6,800 | 1,524 |
| 2017-09-08 | 1,560 | 1,561 | 1,491 | 1,548 | 4,000 | 1,548 |
| 2017-09-07 | 1,555 | 1,563 | 1,530 | 1,563 | 3,100 | 1,563 |
| 2017-09-06 | 1,513 | 1,590 | 1,513 | 1,565 | 11,000 | 1,565 |
| 2017-09-05 | 1,569 | 1,569 | 1,500 | 1,536 | 7,100 | 1,536 |
| 2017-09-04 | 1,590 | 1,590 | 1,540 | 1,570 | 4,700 | 1,570 |
| 2017-09-01 | 1,578 | 1,590 | 1,578 | 1,590 | 7,800 | 1,590 |
| 2017-08-31 | 1,579 | 1,588 | 1,563 | 1,572 | 5,200 | 1,572 |
| 2017-08-30 | 1,567 | 1,580 | 1,551 | 1,578 | 5,300 | 1,578 |
| 2017-08-29 | 1,577 | 1,577 | 1,562 | 1,573 | 3,000 | 1,573 |
| 2017-08-28 | 1,571 | 1,600 | 1,519 | 1,590 | 10,800 | 1,590 |
| 2017-08-25 | 1,560 | 1,586 | 1,560 | 1,585 | 3,800 | 1,585 |
| 2017-08-24 | 1,580 | 1,582 | 1,545 | 1,560 | 7,500 | 1,560 |
| 2017-08-23 | 1,568 | 1,590 | 1,554 | 1,579 | 14,300 | 1,579 |
| 2017-08-22 | 1,549 | 1,560 | 1,530 | 1,560 | 4,100 | 1,560 |
| 2017-08-21 | 1,548 | 1,550 | 1,522 | 1,538 | 7,600 | 1,538 |
| 2017-08-18 | 1,549 | 1,577 | 1,494 | 1,558 | 24,400 | 1,558 |
| 2017-08-17 | 1,550 | 1,593 | 1,516 | 1,547 | 12,000 | 1,547 |
| 2017-08-16 | 1,566 | 1,579 | 1,558 | 1,576 | 21,000 | 1,576 |
| 2017-08-15 | 1,535 | 1,618 | 1,510 | 1,566 | 52,400 | 1,566 |
| 2017-08-14 | 1,430 | 1,510 | 1,403 | 1,491 | 105,400 | 1,491 |
| 2017-08-10 | 1,639 | 1,668 | 1,636 | 1,668 | 20,700 | 1,668 |
| 2017-08-09 | 1,627 | 1,640 | 1,619 | 1,635 | 13,400 | 1,635 |
| 2017-08-08 | 1,646 | 1,646 | 1,625 | 1,643 | 7,000 | 1,643 |
| 2017-08-07 | 1,614 | 1,648 | 1,614 | 1,645 | 11,000 | 1,645 |
| 2017-08-04 | 1,603 | 1,645 | 1,599 | 1,624 | 18,600 | 1,624 |
| 2017-08-03 | 1,611 | 1,612 | 1,581 | 1,588 | 9,400 | 1,588 |
| 2017-08-02 | 1,594 | 1,624 | 1,592 | 1,612 | 14,400 | 1,612 |
| 2017-08-01 | 1,653 | 1,653 | 1,600 | 1,600 | 11,300 | 1,600 |
| 2017-07-31 | 1,655 | 1,663 | 1,621 | 1,645 | 12,400 | 1,645 |
| 2017-07-28 | 1,643 | 1,646 | 1,615 | 1,615 | 15,100 | 1,615 |
| 2017-07-27 | 1,633 | 1,674 | 1,633 | 1,663 | 13,200 | 1,663 |
| 2017-07-26 | 1,639 | 1,695 | 1,622 | 1,643 | 21,600 | 1,643 |
| 2017-07-25 | 1,638 | 1,639 | 1,618 | 1,620 | 6,900 | 1,620 |
| 2017-07-24 | 1,611 | 1,638 | 1,608 | 1,638 | 7,400 | 1,638 |
| 2017-07-21 | 1,637 | 1,637 | 1,604 | 1,624 | 16,300 | 1,624 |
| 2017-07-20 | 1,625 | 1,634 | 1,616 | 1,634 | 7,400 | 1,634 |
| 2017-07-19 | 1,620 | 1,630 | 1,615 | 1,622 | 6,200 | 1,622 |
| 2017-07-18 | 1,639 | 1,639 | 1,602 | 1,617 | 9,000 | 1,617 |
| 2017-07-14 | 1,646 | 1,646 | 1,617 | 1,626 | 11,500 | 1,626 |
| 2017-07-13 | 1,649 | 1,653 | 1,621 | 1,625 | 17,300 | 1,625 |
| 2017-07-12 | 1,597 | 1,616 | 1,590 | 1,610 | 11,400 | 1,610 |
| 2017-07-11 | 1,592 | 1,600 | 1,591 | 1,597 | 4,500 | 1,597 |
| 2017-07-10 | 1,591 | 1,598 | 1,591 | 1,592 | 3,400 | 1,592 |
| 2017-07-07 | 1,591 | 1,613 | 1,590 | 1,594 | 19,200 | 1,594 |
| 2017-07-06 | 1,622 | 1,633 | 1,613 | 1,625 | 14,800 | 1,625 |
| 2017-07-05 | 1,630 | 1,670 | 1,626 | 1,645 | 15,600 | 1,645 |
| 2017-07-04 | 1,700 | 1,700 | 1,649 | 1,663 | 24,600 | 1,663 |
| 2017-07-03 | 1,715 | 1,728 | 1,677 | 1,707 | 16,400 | 1,707 |
| 2017-06-30 | 1,654 | 1,715 | 1,621 | 1,713 | 22,200 | 1,713 |
| 2017-06-29 | 1,666 | 1,678 | 1,660 | 1,677 | 9,600 | 1,677 |
| 2017-06-28 | 1,692 | 1,700 | 1,665 | 1,665 | 19,500 | 1,665 |
| 2017-06-27 | 1,758 | 1,758 | 1,693 | 1,709 | 38,900 | 1,709 |
| 2017-06-26 | 1,646 | 1,722 | 1,646 | 1,722 | 14,800 | 1,722 |
| 2017-06-23 | 1,745 | 1,760 | 1,645 | 1,656 | 43,500 | 1,656 |
| 2017-06-22 | 1,686 | 1,740 | 1,686 | 1,736 | 27,500 | 1,736 |
| 2017-06-21 | 1,670 | 1,727 | 1,670 | 1,710 | 23,500 | 1,710 |
| 2017-06-20 | 1,687 | 1,688 | 1,650 | 1,668 | 12,300 | 1,668 |
| 2017-06-19 | 1,682 | 1,689 | 1,630 | 1,648 | 19,900 | 1,648 |
| 2017-06-16 | 1,609 | 1,656 | 1,609 | 1,648 | 20,600 | 1,648 |
| 2017-06-15 | 1,636 | 1,648 | 1,602 | 1,618 | 26,300 | 1,618 |
| 2017-06-14 | 1,718 | 1,718 | 1,613 | 1,660 | 45,100 | 1,660 |
| 2017-06-13 | 1,712 | 1,736 | 1,680 | 1,694 | 24,400 | 1,694 |
| 2017-06-12 | 1,788 | 1,788 | 1,717 | 1,717 | 49,700 | 1,717 |
| 2017-06-09 | 1,706 | 1,776 | 1,698 | 1,773 | 105,700 | 1,773 |
| 2017-06-08 | 1,673 | 1,689 | 1,654 | 1,666 | 28,500 | 1,666 |
| 2017-06-07 | 1,560 | 1,679 | 1,556 | 1,637 | 39,100 | 1,637 |
| 2017-06-06 | 1,619 | 1,619 | 1,570 | 1,585 | 20,900 | 1,585 |
| 2017-06-05 | 1,620 | 1,639 | 1,592 | 1,620 | 12,100 | 1,620 |
| 2017-06-02 | 1,656 | 1,666 | 1,590 | 1,620 | 47,100 | 1,620 |
| 2017-06-01 | 1,562 | 1,616 | 1,559 | 1,616 | 46,200 | 1,616 |
| 2017-05-31 | 1,554 | 1,554 | 1,538 | 1,538 | 5,200 | 1,538 |
| 2017-05-30 | 1,545 | 1,561 | 1,544 | 1,554 | 11,100 | 1,554 |
| 2017-05-29 | 1,516 | 1,570 | 1,510 | 1,550 | 21,700 | 1,550 |
| 2017-05-26 | 1,493 | 1,516 | 1,486 | 1,506 | 16,500 | 1,506 |
| 2017-05-25 | 1,494 | 1,494 | 1,477 | 1,485 | 4,100 | 1,485 |
| 2017-05-24 | 1,474 | 1,478 | 1,463 | 1,478 | 3,100 | 1,478 |
| 2017-05-23 | 1,492 | 1,500 | 1,466 | 1,473 | 11,500 | 1,473 |
| 2017-05-22 | 1,480 | 1,484 | 1,467 | 1,483 | 5,500 | 1,483 |
| 2017-05-19 | 1,439 | 1,464 | 1,430 | 1,460 | 7,900 | 1,460 |
| 2017-05-18 | 1,402 | 1,427 | 1,402 | 1,427 | 11,200 | 1,427 |
| 2017-05-17 | 1,416 | 1,437 | 1,410 | 1,431 | 20,000 | 1,431 |
| 2017-05-16 | 1,440 | 1,444 | 1,401 | 1,428 | 72,200 | 1,428 |
| 2017-05-15 | 1,520 | 1,588 | 1,520 | 1,558 | 22,800 | 1,558 |
| 2017-05-12 | 1,490 | 1,540 | 1,486 | 1,520 | 13,200 | 1,520 |
| 2017-05-11 | 1,572 | 1,572 | 1,515 | 1,515 | 16,200 | 1,515 |
| 2017-05-10 | 1,620 | 1,632 | 1,520 | 1,535 | 32,900 | 1,535 |
| 2017-05-09 | 1,522 | 1,583 | 1,516 | 1,580 | 35,600 | 1,580 |
| 2017-05-08 | 1,470 | 1,514 | 1,460 | 1,513 | 17,300 | 1,513 |
| 2017-05-02 | 1,459 | 1,487 | 1,441 | 1,448 | 22,600 | 1,448 |
| 2017-05-01 | 1,460 | 1,462 | 1,437 | 1,460 | 8,400 | 1,460 |
| 2017-04-28 | 1,453 | 1,470 | 1,452 | 1,470 | 3,700 | 1,470 |
| 2017-04-27 | 1,475 | 1,475 | 1,438 | 1,442 | 12,400 | 1,442 |
| 2017-04-26 | 1,453 | 1,471 | 1,433 | 1,471 | 9,400 | 1,471 |
| 2017-04-25 | 1,397 | 1,449 | 1,397 | 1,449 | 15,100 | 1,449 |
| 2017-04-24 | 1,424 | 1,424 | 1,390 | 1,396 | 10,400 | 1,396 |
| 2017-04-21 | 1,391 | 1,415 | 1,366 | 1,415 | 21,200 | 1,415 |
| 2017-04-20 | 1,403 | 1,405 | 1,385 | 1,386 | 10,400 | 1,386 |
| 2017-04-19 | 1,400 | 1,420 | 1,385 | 1,420 | 10,100 | 1,420 |
| 2017-04-18 | 1,396 | 1,432 | 1,392 | 1,428 | 16,100 | 1,428 |
| 2017-04-17 | 1,400 | 1,401 | 1,370 | 1,391 | 5,800 | 1,391 |
| 2017-04-14 | 1,385 | 1,399 | 1,352 | 1,380 | 12,200 | 1,380 |
| 2017-04-13 | 1,400 | 1,407 | 1,380 | 1,407 | 4,100 | 1,407 |
| 2017-04-12 | 1,406 | 1,406 | 1,299 | 1,374 | 32,000 | 1,374 |
| 2017-04-11 | 1,494 | 1,494 | 1,408 | 1,413 | 15,200 | 1,413 |
| 2017-04-10 | 1,435 | 1,468 | 1,435 | 1,464 | 8,900 | 1,464 |
| 2017-04-07 | 1,415 | 1,456 | 1,385 | 1,427 | 21,500 | 1,427 |
| 2017-04-06 | 1,505 | 1,515 | 1,414 | 1,414 | 40,900 | 1,414 |
| 2017-04-05 | 1,561 | 1,585 | 1,505 | 1,521 | 40,500 | 1,521 |
| 2017-04-04 | 1,666 | 1,666 | 1,540 | 1,585 | 47,000 | 1,585 |
| 2017-04-03 | 1,685 | 1,738 | 1,655 | 1,673 | 43,900 | 1,673 |
| 2017-03-31 | 1,631 | 1,688 | 1,629 | 1,688 | 31,900 | 1,688 |
| 2017-03-30 | 1,611 | 1,638 | 1,611 | 1,625 | 13,100 | 1,625 |
| 2017-03-29 | 1,601 | 1,626 | 1,601 | 1,611 | 10,000 | 1,611 |
| 2017-03-28 | 1,615 | 1,632 | 1,600 | 1,605 | 17,000 | 1,605 |
| 2017-03-27 | 1,662 | 1,662 | 1,604 | 1,636 | 13,800 | 1,636 |
| 2017-03-24 | 1,671 | 1,671 | 1,625 | 1,652 | 15,300 | 1,652 |
| 2017-03-23 | 1,675 | 1,703 | 1,617 | 1,631 | 40,200 | 1,631 |
| 2017-03-22 | 1,655 | 1,678 | 1,632 | 1,669 | 52,400 | 1,669 |
| 2017-03-21 | 1,575 | 1,680 | 1,562 | 1,678 | 61,400 | 1,678 |
| 2017-03-17 | 1,562 | 1,562 | 1,529 | 1,539 | 11,900 | 1,539 |
| 2017-03-16 | 1,545 | 1,545 | 1,512 | 1,522 | 7,400 | 1,522 |
| 2017-03-15 | 1,529 | 1,539 | 1,507 | 1,508 | 14,200 | 1,508 |
| 2017-03-14 | 1,568 | 1,570 | 1,514 | 1,529 | 21,800 | 1,529 |
| 2017-03-13 | 1,549 | 1,571 | 1,521 | 1,568 | 32,300 | 1,568 |
| 2017-03-10 | 1,494 | 1,547 | 1,440 | 1,513 | 44,500 | 1,513 |
| 2017-03-09 | 1,495 | 1,503 | 1,493 | 1,495 | 11,100 | 1,495 |
| 2017-03-08 | 1,515 | 1,524 | 1,496 | 1,506 | 14,700 | 1,506 |
| 2017-03-07 | 1,535 | 1,541 | 1,476 | 1,506 | 36,600 | 1,506 |
| 2017-03-06 | 1,552 | 1,552 | 1,511 | 1,531 | 24,500 | 1,531 |
| 2017-03-03 | 1,595 | 1,595 | 1,520 | 1,554 | 22,200 | 1,554 |
| 2017-03-02 | 1,600 | 1,602 | 1,570 | 1,585 | 18,400 | 1,585 |
| 2017-03-01 | 1,593 | 1,619 | 1,590 | 1,592 | 17,300 | 1,592 |
| 2017-02-28 | 1,631 | 1,631 | 1,582 | 1,605 | 46,600 | 1,605 |
| 2017-02-27 | 1,662 | 1,668 | 1,641 | 1,654 | 10,500 | 1,654 |
| 2017-02-24 | 1,657 | 1,660 | 1,645 | 1,660 | 7,600 | 1,660 |
| 2017-02-23 | 1,690 | 1,690 | 1,606 | 1,660 | 23,100 | 1,660 |
| 2017-02-22 | 1,679 | 1,697 | 1,673 | 1,690 | 12,000 | 1,690 |
| 2017-02-21 | 1,670 | 1,715 | 1,670 | 1,673 | 21,400 | 1,673 |
| 2017-02-20 | 1,675 | 1,678 | 1,647 | 1,662 | 12,800 | 1,662 |
| 2017-02-17 | 1,674 | 1,674 | 1,650 | 1,666 | 12,000 | 1,666 |
| 2017-02-16 | 1,645 | 1,678 | 1,644 | 1,665 | 40,400 | 1,665 |
| 2017-02-15 | 1,900 | 1,900 | 1,644 | 1,645 | 130,600 | 1,645 |
| 2017-02-14 | 2,015 | 2,015 | 1,903 | 1,971 | 8,400 | 1,971 |
| 2017-02-13 | 1,811 | 2,120 | 1,811 | 1,975 | 21,000 | 1,975 |
| 2017-02-10 | 1,888 | 1,890 | 1,823 | 1,860 | 12,300 | 1,860 |
| 2017-02-09 | 1,951 | 1,997 | 1,921 | 1,921 | 13,200 | 1,921 |
| 2017-02-08 | 2,128 | 2,128 | 1,950 | 1,988 | 26,900 | 1,988 |
| 2017-02-07 | 2,198 | 2,210 | 2,128 | 2,128 | 5,200 | 2,128 |
| 2017-02-06 | 2,197 | 2,228 | 2,197 | 2,202 | 1,100 | 2,202 |
| 2017-02-03 | 2,236 | 2,239 | 2,200 | 2,200 | 4,200 | 2,200 |
| 2017-02-02 | 2,231 | 2,231 | 2,201 | 2,201 | 3,400 | 2,201 |
| 2017-02-01 | 2,251 | 2,251 | 2,201 | 2,229 | 7,200 | 2,229 |
| 2017-01-31 | 2,229 | 2,246 | 2,196 | 2,201 | 4,300 | 2,201 |
| 2017-01-30 | 2,185 | 2,245 | 2,185 | 2,236 | 3,800 | 2,236 |
| 2017-01-27 | 2,223 | 2,223 | 2,180 | 2,207 | 5,000 | 2,207 |
| 2017-01-26 | 2,300 | 2,313 | 2,180 | 2,269 | 24,200 | 2,269 |
| 2017-01-25 | 2,345 | 2,415 | 2,311 | 2,339 | 15,900 | 2,339 |
| 2017-01-24 | 2,372 | 2,400 | 2,329 | 2,395 | 17,700 | 2,395 |
| 2017-01-23 | 2,260 | 2,349 | 2,215 | 2,272 | 13,600 | 2,272 |
| 2017-01-20 | 2,147 | 2,269 | 2,112 | 2,260 | 13,400 | 2,260 |
| 2017-01-19 | 2,150 | 2,187 | 2,121 | 2,147 | 9,000 | 2,147 |
| 2017-01-18 | 2,042 | 2,420 | 2,031 | 2,162 | 30,700 | 2,162 |
| 2017-01-17 | 2,150 | 2,150 | 2,055 | 2,084 | 11,300 | 2,084 |
| 2017-01-16 | 1,922 | 2,185 | 1,922 | 2,150 | 48,900 | 2,150 |
| 2017-01-13 | 1,960 | 1,985 | 1,935 | 1,936 | 6,300 | 1,936 |
| 2017-01-12 | 1,929 | 1,990 | 1,850 | 1,985 | 8,300 | 1,985 |
| 2017-01-11 | 1,960 | 2,010 | 1,952 | 1,969 | 25,500 | 1,969 |
| 2017-01-10 | 1,920 | 1,960 | 1,901 | 1,960 | 20,100 | 1,960 |
| 2017-01-06 | 1,959 | 1,959 | 1,900 | 1,912 | 19,400 | 1,912 |
| 2017-01-05 | 1,825 | 1,940 | 1,825 | 1,920 | 27,300 | 1,920 |
| 2017-01-04 | 1,714 | 1,850 | 1,705 | 1,824 | 25,600 | 1,824 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-07-26]1株→2株