2424 (株)ブラス 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 | 1,071 | 1,074 | 1,054 | 1,070 | 14,000 | 1,070 |
| 2017-12-28 | 1,070 | 1,074 | 1,058 | 1,070 | 20,700 | 1,070 |
| 2017-12-27 | 1,061 | 1,073 | 1,010 | 1,070 | 62,400 | 1,070 |
| 2017-12-26 | 1,074 | 1,075 | 1,056 | 1,066 | 17,800 | 1,066 |
| 2017-12-25 | 1,083 | 1,083 | 1,072 | 1,074 | 15,500 | 1,074 |
| 2017-12-22 | 1,072 | 1,085 | 1,066 | 1,083 | 17,800 | 1,083 |
| 2017-12-21 | 1,080 | 1,080 | 1,072 | 1,073 | 8,200 | 1,073 |
| 2017-12-20 | 1,081 | 1,090 | 1,079 | 1,082 | 8,800 | 1,082 |
| 2017-12-19 | 1,075 | 1,085 | 1,075 | 1,081 | 10,900 | 1,081 |
| 2017-12-18 | 1,076 | 1,088 | 1,075 | 1,082 | 19,700 | 1,082 |
| 2017-12-15 | 1,098 | 1,110 | 1,049 | 1,080 | 68,100 | 1,080 |
| 2017-12-14 | 1,154 | 1,179 | 1,141 | 1,158 | 33,500 | 1,158 |
| 2017-12-13 | 1,176 | 1,176 | 1,147 | 1,152 | 25,500 | 1,152 |
| 2017-12-12 | 1,163 | 1,169 | 1,138 | 1,146 | 20,000 | 1,146 |
| 2017-12-11 | 1,130 | 1,175 | 1,122 | 1,162 | 84,500 | 1,162 |
| 2017-12-08 | 1,120 | 1,127 | 1,114 | 1,121 | 19,700 | 1,121 |
| 2017-12-07 | 1,126 | 1,131 | 1,106 | 1,119 | 13,600 | 1,119 |
| 2017-12-06 | 1,124 | 1,129 | 1,121 | 1,125 | 6,700 | 1,125 |
| 2017-12-05 | 1,131 | 1,131 | 1,120 | 1,127 | 10,400 | 1,127 |
| 2017-12-04 | 1,134 | 1,136 | 1,116 | 1,131 | 31,700 | 1,131 |
| 2017-12-01 | 1,135 | 1,137 | 1,108 | 1,130 | 46,000 | 1,130 |
| 2017-11-30 | 1,103 | 1,145 | 1,103 | 1,130 | 86,800 | 1,130 |
| 2017-11-29 | 1,124 | 1,131 | 1,101 | 1,103 | 39,500 | 1,103 |
| 2017-11-28 | 1,128 | 1,140 | 1,115 | 1,129 | 47,200 | 1,129 |
| 2017-11-27 | 1,113 | 1,128 | 1,095 | 1,120 | 47,800 | 1,120 |
| 2017-11-24 | 1,080 | 1,116 | 1,080 | 1,108 | 38,300 | 1,108 |
| 2017-11-22 | 1,069 | 1,095 | 1,069 | 1,095 | 29,000 | 1,095 |
| 2017-11-21 | 1,064 | 1,080 | 1,051 | 1,069 | 16,700 | 1,069 |
| 2017-11-20 | 1,075 | 1,084 | 1,058 | 1,059 | 18,900 | 1,059 |
| 2017-11-17 | 1,053 | 1,073 | 1,050 | 1,064 | 11,400 | 1,064 |
| 2017-11-16 | 1,056 | 1,072 | 1,041 | 1,055 | 19,000 | 1,055 |
| 2017-11-15 | 1,078 | 1,078 | 1,053 | 1,072 | 16,200 | 1,072 |
| 2017-11-13 | 1,063 | 1,063 | 1,051 | 1,062 | 8,400 | 1,062 |
| 2017-11-10 | 1,050 | 1,064 | 1,045 | 1,064 | 9,800 | 1,064 |
| 2017-11-09 | 1,059 | 1,064 | 1,045 | 1,064 | 16,300 | 1,064 |
| 2017-11-08 | 1,044 | 1,064 | 1,044 | 1,059 | 10,600 | 1,059 |
| 2017-11-07 | 1,045 | 1,061 | 1,041 | 1,053 | 11,900 | 1,053 |
| 2017-11-06 | 1,079 | 1,079 | 1,045 | 1,047 | 18,500 | 1,047 |
| 2017-11-02 | 1,081 | 1,083 | 1,068 | 1,078 | 9,700 | 1,078 |
| 2017-11-01 | 1,074 | 1,084 | 1,065 | 1,081 | 14,800 | 1,081 |
| 2017-10-31 | 1,091 | 1,091 | 1,080 | 1,081 | 9,800 | 1,081 |
| 2017-10-30 | 1,075 | 1,098 | 1,074 | 1,094 | 13,100 | 1,094 |
| 2017-10-27 | 1,109 | 1,110 | 1,075 | 1,077 | 22,500 | 1,077 |
| 2017-10-26 | 1,100 | 1,113 | 1,096 | 1,105 | 11,000 | 1,105 |
| 2017-10-25 | 1,104 | 1,109 | 1,097 | 1,103 | 10,000 | 1,103 |
| 2017-10-24 | 1,100 | 1,115 | 1,094 | 1,109 | 14,000 | 1,109 |
| 2017-10-23 | 1,090 | 1,107 | 1,087 | 1,102 | 26,500 | 1,102 |
| 2017-10-20 | 1,076 | 1,090 | 1,071 | 1,088 | 21,800 | 1,088 |
| 2017-10-19 | 1,081 | 1,082 | 1,069 | 1,076 | 20,500 | 1,076 |
| 2017-10-18 | 1,082 | 1,085 | 1,077 | 1,080 | 12,500 | 1,080 |
| 2017-10-17 | 1,071 | 1,085 | 1,060 | 1,080 | 27,400 | 1,080 |
| 2017-10-16 | 1,080 | 1,089 | 1,073 | 1,080 | 20,800 | 1,080 |
| 2017-10-13 | 1,065 | 1,084 | 1,065 | 1,081 | 21,900 | 1,081 |
| 2017-10-12 | 1,082 | 1,092 | 1,073 | 1,080 | 18,100 | 1,080 |
| 2017-10-11 | 1,089 | 1,096 | 1,078 | 1,082 | 12,200 | 1,082 |
| 2017-10-10 | 1,083 | 1,109 | 1,080 | 1,089 | 36,200 | 1,089 |
| 2017-10-06 | 1,061 | 1,084 | 1,057 | 1,084 | 37,500 | 1,084 |
| 2017-10-05 | 1,054 | 1,066 | 1,054 | 1,063 | 33,300 | 1,063 |
| 2017-10-04 | 1,068 | 1,068 | 1,052 | 1,056 | 14,100 | 1,056 |
| 2017-10-03 | 1,054 | 1,059 | 1,050 | 1,053 | 24,600 | 1,053 |
| 2017-10-02 | 1,053 | 1,080 | 1,048 | 1,050 | 36,800 | 1,050 |
| 2017-09-29 | 1,045 | 1,052 | 1,042 | 1,045 | 17,300 | 1,045 |
| 2017-09-28 | 1,032 | 1,048 | 1,032 | 1,045 | 54,100 | 1,045 |
| 2017-09-27 | 1,040 | 1,044 | 1,033 | 1,035 | 30,200 | 1,035 |
| 2017-09-26 | 1,040 | 1,040 | 1,028 | 1,028 | 42,000 | 1,028 |
| 2017-09-25 | 1,023 | 1,044 | 1,023 | 1,033 | 48,200 | 1,033 |
| 2017-09-22 | 1,044 | 1,051 | 1,017 | 1,033 | 67,000 | 1,033 |
| 2017-09-21 | 1,048 | 1,049 | 1,035 | 1,038 | 31,200 | 1,038 |
| 2017-09-20 | 1,034 | 1,046 | 1,034 | 1,043 | 43,400 | 1,043 |
| 2017-09-19 | 1,028 | 1,046 | 1,028 | 1,034 | 70,000 | 1,034 |
| 2017-09-15 | 1,022 | 1,068 | 974 | 1,026 | 292,600 | 1,026 |
| 2017-09-14 | 1,130 | 1,150 | 1,120 | 1,142 | 92,100 | 1,142 |
| 2017-09-13 | 1,127 | 1,130 | 1,115 | 1,128 | 26,600 | 1,128 |
| 2017-09-12 | 1,106 | 1,120 | 1,096 | 1,115 | 30,500 | 1,115 |
| 2017-09-11 | 1,090 | 1,096 | 1,084 | 1,096 | 21,200 | 1,096 |
| 2017-09-08 | 1,086 | 1,088 | 1,077 | 1,083 | 11,100 | 1,083 |
| 2017-09-07 | 1,086 | 1,087 | 1,051 | 1,087 | 8,300 | 1,087 |
| 2017-09-06 | 1,053 | 1,077 | 1,050 | 1,075 | 9,700 | 1,075 |
| 2017-09-05 | 1,089 | 1,100 | 1,055 | 1,070 | 30,600 | 1,070 |
| 2017-09-04 | 1,112 | 1,112 | 1,074 | 1,100 | 21,000 | 1,100 |
| 2017-09-01 | 1,115 | 1,119 | 1,099 | 1,118 | 18,300 | 1,118 |
| 2017-08-31 | 1,099 | 1,116 | 1,095 | 1,113 | 27,700 | 1,113 |
| 2017-08-30 | 1,094 | 1,100 | 1,087 | 1,097 | 24,000 | 1,097 |
| 2017-08-29 | 1,070 | 1,090 | 1,070 | 1,090 | 11,800 | 1,090 |
| 2017-08-28 | 1,079 | 1,079 | 1,060 | 1,078 | 11,500 | 1,078 |
| 2017-08-25 | 1,076 | 1,083 | 1,065 | 1,070 | 14,100 | 1,070 |
| 2017-08-24 | 1,071 | 1,079 | 1,067 | 1,076 | 9,100 | 1,076 |
| 2017-08-23 | 1,067 | 1,074 | 1,064 | 1,074 | 4,400 | 1,074 |
| 2017-08-22 | 1,061 | 1,071 | 1,060 | 1,070 | 7,300 | 1,070 |
| 2017-08-21 | 1,078 | 1,083 | 1,053 | 1,059 | 17,900 | 1,059 |
| 2017-08-18 | 1,065 | 1,089 | 1,059 | 1,076 | 20,700 | 1,076 |
| 2017-08-17 | 1,053 | 1,074 | 1,053 | 1,071 | 10,600 | 1,071 |
| 2017-08-16 | 1,043 | 1,057 | 1,030 | 1,052 | 14,100 | 1,052 |
| 2017-08-15 | 1,020 | 1,037 | 1,020 | 1,030 | 8,400 | 1,030 |
| 2017-08-14 | 1,039 | 1,039 | 1,011 | 1,019 | 29,700 | 1,019 |
| 2017-08-10 | 1,051 | 1,059 | 1,040 | 1,043 | 9,600 | 1,043 |
| 2017-08-09 | 1,088 | 1,088 | 1,038 | 1,048 | 24,800 | 1,048 |
| 2017-08-08 | 1,054 | 1,069 | 1,053 | 1,068 | 20,100 | 1,068 |
| 2017-08-07 | 1,040 | 1,047 | 1,038 | 1,047 | 13,800 | 1,047 |
| 2017-08-04 | 1,042 | 1,046 | 1,022 | 1,040 | 21,700 | 1,040 |
| 2017-08-03 | 1,051 | 1,052 | 1,043 | 1,047 | 25,700 | 1,047 |
| 2017-08-02 | 1,060 | 1,060 | 1,047 | 1,051 | 9,000 | 1,051 |
| 2017-08-01 | 1,066 | 1,069 | 1,040 | 1,045 | 33,500 | 1,045 |
| 2017-07-31 | 1,083 | 1,088 | 1,061 | 1,066 | 27,900 | 1,066 |
| 2017-07-28 | 1,112 | 1,113 | 1,083 | 1,083 | 38,000 | 1,083 |
| 2017-07-27 | 1,111 | 1,116 | 1,101 | 1,103 | 83,200 | 1,103 |
| 2017-07-26 | 1,143 | 1,149 | 1,142 | 1,148 | 39,600 | 1,148 |
| 2017-07-25 | 1,141 | 1,143 | 1,125 | 1,138 | 42,300 | 1,138 |
| 2017-07-24 | 1,153 | 1,157 | 1,140 | 1,147 | 41,800 | 1,147 |
| 2017-07-21 | 1,152 | 1,153 | 1,147 | 1,151 | 17,300 | 1,151 |
| 2017-07-20 | 1,146 | 1,157 | 1,145 | 1,149 | 20,900 | 1,149 |
| 2017-07-19 | 1,141 | 1,149 | 1,140 | 1,146 | 21,100 | 1,146 |
| 2017-07-18 | 1,152 | 1,162 | 1,145 | 1,146 | 33,500 | 1,146 |
| 2017-07-14 | 1,141 | 1,150 | 1,135 | 1,146 | 35,400 | 1,146 |
| 2017-07-13 | 1,140 | 1,142 | 1,131 | 1,134 | 23,000 | 1,134 |
| 2017-07-12 | 1,132 | 1,137 | 1,130 | 1,135 | 11,200 | 1,135 |
| 2017-07-11 | 1,130 | 1,137 | 1,128 | 1,130 | 17,000 | 1,130 |
| 2017-07-10 | 1,136 | 1,136 | 1,125 | 1,130 | 11,300 | 1,130 |
| 2017-07-07 | 1,132 | 1,132 | 1,121 | 1,125 | 10,100 | 1,125 |
| 2017-07-06 | 1,140 | 1,140 | 1,127 | 1,127 | 9,500 | 1,127 |
| 2017-07-05 | 1,131 | 1,137 | 1,129 | 1,132 | 13,700 | 1,132 |
| 2017-07-04 | 1,149 | 1,149 | 1,130 | 1,130 | 22,900 | 1,130 |
| 2017-07-03 | 1,143 | 1,147 | 1,136 | 1,147 | 31,300 | 1,147 |
| 2017-06-30 | 1,123 | 1,139 | 1,116 | 1,136 | 23,200 | 1,136 |
| 2017-06-29 | 1,131 | 1,134 | 1,120 | 1,122 | 24,500 | 1,122 |
| 2017-06-28 | 1,133 | 1,137 | 1,117 | 1,120 | 22,600 | 1,120 |
| 2017-06-27 | 1,117 | 1,127 | 1,114 | 1,124 | 16,500 | 1,124 |
| 2017-06-26 | 1,130 | 1,136 | 1,115 | 1,124 | 24,100 | 1,124 |
| 2017-06-23 | 1,140 | 1,140 | 1,112 | 1,121 | 19,100 | 1,121 |
| 2017-06-22 | 1,144 | 1,144 | 1,129 | 1,137 | 12,300 | 1,137 |
| 2017-06-21 | 1,147 | 1,153 | 1,133 | 1,138 | 31,700 | 1,138 |
| 2017-06-20 | 1,149 | 1,149 | 1,136 | 1,147 | 24,100 | 1,147 |
| 2017-06-19 | 1,125 | 1,136 | 1,105 | 1,136 | 34,300 | 1,136 |
| 2017-06-16 | 1,131 | 1,140 | 1,110 | 1,113 | 66,100 | 1,113 |
| 2017-06-15 | 1,225 | 1,229 | 1,142 | 1,148 | 274,700 | 1,148 |
| 2017-06-14 | 1,127 | 1,138 | 1,120 | 1,120 | 33,300 | 1,120 |
| 2017-06-13 | 1,129 | 1,138 | 1,119 | 1,123 | 32,200 | 1,123 |
| 2017-06-12 | 1,097 | 1,125 | 1,085 | 1,120 | 33,000 | 1,120 |
| 2017-06-09 | 1,080 | 1,090 | 1,074 | 1,083 | 12,400 | 1,083 |
| 2017-06-08 | 1,073 | 1,094 | 1,065 | 1,092 | 16,300 | 1,092 |
| 2017-06-07 | 1,080 | 1,080 | 1,070 | 1,076 | 10,800 | 1,076 |
| 2017-06-06 | 1,115 | 1,115 | 1,070 | 1,070 | 21,400 | 1,070 |
| 2017-06-05 | 1,089 | 1,102 | 1,078 | 1,099 | 21,900 | 1,099 |
| 2017-06-02 | 1,081 | 1,090 | 1,070 | 1,070 | 32,100 | 1,070 |
| 2017-06-01 | 1,067 | 1,091 | 1,062 | 1,091 | 29,800 | 1,091 |
| 2017-05-31 | 1,119 | 1,130 | 1,060 | 1,060 | 122,100 | 1,060 |
| 2017-05-30 | 1,144 | 1,154 | 1,115 | 1,127 | 146,900 | 1,127 |
| 2017-05-29 | 1,150 | 1,155 | 1,123 | 1,125 | 42,200 | 1,125 |
| 2017-05-26 | 1,142 | 1,147 | 1,135 | 1,145 | 20,600 | 1,145 |
| 2017-05-25 | 1,148 | 1,154 | 1,140 | 1,145 | 19,300 | 1,145 |
| 2017-05-24 | 1,143 | 1,158 | 1,142 | 1,148 | 28,600 | 1,148 |
| 2017-05-23 | 1,150 | 1,165 | 1,136 | 1,138 | 42,900 | 1,138 |
| 2017-05-22 | 1,147 | 1,178 | 1,140 | 1,152 | 70,800 | 1,152 |
| 2017-05-19 | 1,139 | 1,148 | 1,136 | 1,146 | 21,400 | 1,146 |
| 2017-05-18 | 1,131 | 1,140 | 1,118 | 1,136 | 39,200 | 1,136 |
| 2017-05-17 | 1,139 | 1,148 | 1,135 | 1,145 | 26,700 | 1,145 |
| 2017-05-16 | 1,135 | 1,135 | 1,122 | 1,129 | 8,600 | 1,129 |
| 2017-05-15 | 1,108 | 1,136 | 1,100 | 1,135 | 12,800 | 1,135 |
| 2017-05-12 | 1,125 | 1,125 | 1,107 | 1,107 | 14,400 | 1,107 |
| 2017-05-11 | 1,140 | 1,144 | 1,122 | 1,130 | 53,600 | 1,130 |
| 2017-05-10 | 1,141 | 1,144 | 1,130 | 1,139 | 22,400 | 1,139 |
| 2017-05-09 | 1,145 | 1,145 | 1,118 | 1,127 | 24,700 | 1,127 |
| 2017-05-08 | 1,149 | 1,150 | 1,141 | 1,147 | 36,700 | 1,147 |
| 2017-05-02 | 1,139 | 1,145 | 1,135 | 1,144 | 24,200 | 1,144 |
| 2017-05-01 | 1,130 | 1,148 | 1,117 | 1,133 | 28,400 | 1,133 |
| 2017-04-28 | 1,137 | 1,138 | 1,075 | 1,116 | 24,800 | 1,116 |
| 2017-04-27 | 1,121 | 1,130 | 1,100 | 1,125 | 20,200 | 1,125 |
| 2017-04-26 | 1,109 | 1,119 | 1,090 | 1,119 | 24,400 | 1,119 |
| 2017-04-25 | 1,050 | 1,090 | 1,050 | 1,090 | 20,100 | 1,090 |
| 2017-04-24 | 1,076 | 1,083 | 1,048 | 1,056 | 17,600 | 1,056 |
| 2017-04-21 | 1,074 | 1,090 | 1,040 | 1,076 | 35,300 | 1,076 |
| 2017-04-20 | 1,085 | 1,090 | 1,065 | 1,084 | 17,600 | 1,084 |
| 2017-04-19 | 1,070 | 1,085 | 1,056 | 1,085 | 16,800 | 1,085 |
| 2017-04-18 | 1,088 | 1,090 | 1,066 | 1,071 | 14,000 | 1,071 |
| 2017-04-17 | 1,020 | 1,070 | 1,020 | 1,070 | 15,700 | 1,070 |
| 2017-04-14 | 1,024 | 1,044 | 1,018 | 1,026 | 23,900 | 1,026 |
| 2017-04-13 | 999 | 1,038 | 982 | 1,024 | 36,900 | 1,024 |
| 2017-04-12 | 1,070 | 1,070 | 1,012 | 1,026 | 47,900 | 1,026 |
| 2017-04-11 | 1,123 | 1,129 | 1,090 | 1,100 | 23,800 | 1,100 |
| 2017-04-10 | 1,110 | 1,129 | 1,095 | 1,128 | 20,800 | 1,128 |
| 2017-04-07 | 1,119 | 1,129 | 1,062 | 1,116 | 74,600 | 1,116 |
| 2017-04-06 | 1,180 | 1,184 | 1,100 | 1,144 | 67,000 | 1,144 |
| 2017-04-05 | 1,156 | 1,222 | 1,156 | 1,200 | 17,800 | 1,200 |
| 2017-04-04 | 1,250 | 1,255 | 1,160 | 1,186 | 39,400 | 1,186 |
| 2017-04-03 | 1,250 | 1,277 | 1,220 | 1,255 | 26,000 | 1,255 |
| 2017-03-31 | 1,219 | 1,255 | 1,211 | 1,242 | 32,100 | 1,242 |
| 2017-03-30 | 1,283 | 1,294 | 1,195 | 1,234 | 79,500 | 1,234 |
| 2017-03-29 | 1,270 | 1,363 | 1,216 | 1,313 | 167,300 | 1,313 |
| 2017-03-28 | 1,250 | 1,436 | 1,191 | 1,191 | 475,300 | 1,191 |
| 2017-03-27 | 1,140 | 1,175 | 1,111 | 1,175 | 35,700 | 1,175 |
| 2017-03-24 | 1,119 | 1,151 | 1,101 | 1,110 | 36,200 | 1,110 |
| 2017-03-23 | 1,107 | 1,132 | 1,107 | 1,118 | 6,100 | 1,118 |
| 2017-03-22 | 1,150 | 1,150 | 1,117 | 1,137 | 25,400 | 1,137 |
| 2017-03-21 | 1,092 | 1,168 | 1,085 | 1,167 | 51,100 | 1,167 |
| 2017-03-17 | 1,111 | 1,111 | 1,062 | 1,062 | 55,200 | 1,062 |
| 2017-03-16 | 1,040 | 1,071 | 1,013 | 1,067 | 33,600 | 1,067 |
| 2017-03-15 | 1,031 | 1,047 | 1,010 | 1,010 | 19,200 | 1,010 |
| 2017-03-14 | 1,051 | 1,055 | 1,012 | 1,030 | 32,400 | 1,030 |
| 2017-03-13 | 1,150 | 1,179 | 1,064 | 1,069 | 81,800 | 1,069 |
| 2017-03-10 | 1,140 | 1,140 | 1,111 | 1,114 | 30,500 | 1,114 |
| 2017-03-09 | 1,101 | 1,137 | 1,101 | 1,123 | 14,700 | 1,123 |
| 2017-03-08 | 1,125 | 1,137 | 1,112 | 1,122 | 17,000 | 1,122 |
| 2017-03-07 | 1,150 | 1,150 | 1,118 | 1,139 | 18,100 | 1,139 |
| 2017-03-06 | 1,152 | 1,160 | 1,138 | 1,146 | 17,400 | 1,146 |
| 2017-03-03 | 1,148 | 1,162 | 1,121 | 1,156 | 20,500 | 1,156 |
| 2017-03-02 | 1,146 | 1,165 | 1,136 | 1,139 | 15,600 | 1,139 |
| 2017-03-01 | 1,178 | 1,178 | 1,092 | 1,152 | 21,800 | 1,152 |
| 2017-02-28 | 1,190 | 1,190 | 1,147 | 1,162 | 31,600 | 1,162 |
| 2017-02-27 | 1,095 | 1,190 | 1,090 | 1,189 | 61,900 | 1,189 |
| 2017-02-24 | 1,085 | 1,095 | 1,065 | 1,080 | 14,700 | 1,080 |
| 2017-02-23 | 1,080 | 1,084 | 1,066 | 1,073 | 11,200 | 1,073 |
| 2017-02-22 | 1,060 | 1,109 | 1,060 | 1,065 | 27,500 | 1,065 |
| 2017-02-21 | 1,020 | 1,120 | 1,018 | 1,067 | 58,700 | 1,067 |
| 2017-02-20 | 979 | 991 | 972 | 991 | 11,800 | 991 |
| 2017-02-17 | 990 | 995 | 969 | 976 | 15,300 | 976 |
| 2017-02-16 | 1,010 | 1,024 | 1,000 | 1,002 | 10,400 | 1,002 |
| 2017-02-15 | 1,038 | 1,038 | 996 | 1,018 | 7,600 | 1,018 |
| 2017-02-14 | 991 | 1,029 | 990 | 1,020 | 6,700 | 1,020 |
| 2017-02-13 | 1,012 | 1,047 | 915 | 1,015 | 37,000 | 1,015 |
| 2017-02-10 | 1,056 | 1,073 | 1,011 | 1,021 | 23,300 | 1,021 |
| 2017-02-09 | 1,051 | 1,061 | 1,044 | 1,055 | 5,400 | 1,055 |
| 2017-02-08 | 1,088 | 1,089 | 1,029 | 1,050 | 17,100 | 1,050 |
| 2017-02-07 | 1,110 | 1,132 | 1,084 | 1,099 | 18,900 | 1,099 |
| 2017-02-06 | 1,057 | 1,117 | 1,057 | 1,117 | 13,200 | 1,117 |
| 2017-02-03 | 1,059 | 1,060 | 1,039 | 1,047 | 11,900 | 1,047 |
| 2017-02-02 | 1,039 | 1,063 | 1,039 | 1,040 | 4,100 | 1,040 |
| 2017-02-01 | 1,029 | 1,050 | 1,029 | 1,034 | 8,800 | 1,034 |
| 2017-01-31 | 1,027 | 1,069 | 1,027 | 1,037 | 15,000 | 1,037 |
| 2017-01-30 | 1,050 | 1,051 | 1,027 | 1,051 | 16,100 | 1,051 |
| 2017-01-27 | 1,072 | 1,080 | 1,052 | 1,055 | 11,600 | 1,055 |
| 2017-01-26 | 1,100 | 1,109 | 1,063 | 1,071 | 19,200 | 1,071 |
| 2017-01-25 | 1,037 | 1,050 | 1,034 | 1,048 | 12,200 | 1,048 |
| 2017-01-24 | 1,073 | 1,073 | 1,035 | 1,040 | 8,700 | 1,040 |
| 2017-01-23 | 1,059 | 1,080 | 1,056 | 1,074 | 9,500 | 1,074 |
| 2017-01-20 | 1,082 | 1,082 | 1,032 | 1,061 | 28,300 | 1,061 |
| 2017-01-19 | 1,135 | 1,135 | 1,082 | 1,082 | 24,000 | 1,082 |
| 2017-01-18 | 1,084 | 1,140 | 1,067 | 1,105 | 46,100 | 1,105 |
| 2017-01-17 | 1,085 | 1,095 | 1,061 | 1,063 | 42,000 | 1,063 |
| 2017-01-16 | 1,060 | 1,060 | 1,018 | 1,025 | 15,800 | 1,025 |
| 2017-01-13 | 1,035 | 1,035 | 1,010 | 1,023 | 16,400 | 1,023 |
| 2017-01-12 | 964 | 1,045 | 964 | 1,040 | 48,400 | 1,040 |
| 2017-01-11 | 939 | 987 | 939 | 952 | 22,800 | 952 |
| 2017-01-10 | 938 | 943 | 931 | 939 | 7,700 | 939 |
| 2017-01-06 | 930 | 941 | 911 | 938 | 15,700 | 938 |
| 2017-01-05 | 923 | 942 | 921 | 936 | 5,000 | 936 |
| 2017-01-04 | 941 | 950 | 910 | 923 | 25,200 | 923 |
分割・併合履歴 ： [2016-12-28]1株→2株 [2016-10-27]1株→2株
