2438 (株)アスカネット 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 | 1,506 | 1,538 | 1,506 | 1,516 | 57,500 | 1,516 |
| 2017-12-28 | 1,517 | 1,583 | 1,497 | 1,504 | 250,800 | 1,504 |
| 2017-12-27 | 1,463 | 1,589 | 1,463 | 1,529 | 274,900 | 1,529 |
| 2017-12-26 | 1,490 | 1,500 | 1,450 | 1,452 | 235,300 | 1,452 |
| 2017-12-25 | 1,528 | 1,535 | 1,491 | 1,491 | 164,400 | 1,491 |
| 2017-12-22 | 1,495 | 1,556 | 1,493 | 1,544 | 200,600 | 1,544 |
| 2017-12-21 | 1,505 | 1,512 | 1,485 | 1,499 | 119,500 | 1,499 |
| 2017-12-20 | 1,526 | 1,526 | 1,506 | 1,510 | 106,800 | 1,510 |
| 2017-12-19 | 1,530 | 1,540 | 1,525 | 1,532 | 91,000 | 1,532 |
| 2017-12-18 | 1,562 | 1,566 | 1,535 | 1,539 | 86,800 | 1,539 |
| 2017-12-15 | 1,576 | 1,577 | 1,559 | 1,562 | 55,100 | 1,562 |
| 2017-12-14 | 1,575 | 1,601 | 1,571 | 1,573 | 65,100 | 1,573 |
| 2017-12-13 | 1,572 | 1,595 | 1,572 | 1,580 | 47,500 | 1,580 |
| 2017-12-12 | 1,620 | 1,641 | 1,580 | 1,581 | 117,900 | 1,581 |
| 2017-12-11 | 1,555 | 1,618 | 1,555 | 1,618 | 173,200 | 1,618 |
| 2017-12-08 | 1,637 | 1,639 | 1,610 | 1,624 | 66,000 | 1,624 |
| 2017-12-07 | 1,611 | 1,629 | 1,604 | 1,623 | 52,300 | 1,623 |
| 2017-12-06 | 1,591 | 1,628 | 1,582 | 1,604 | 79,000 | 1,604 |
| 2017-12-05 | 1,601 | 1,620 | 1,582 | 1,603 | 93,700 | 1,603 |
| 2017-12-04 | 1,689 | 1,690 | 1,621 | 1,625 | 129,100 | 1,625 |
| 2017-12-01 | 1,656 | 1,693 | 1,652 | 1,667 | 67,700 | 1,667 |
| 2017-11-30 | 1,689 | 1,689 | 1,652 | 1,667 | 65,300 | 1,667 |
| 2017-11-29 | 1,671 | 1,740 | 1,668 | 1,674 | 149,900 | 1,674 |
| 2017-11-28 | 1,706 | 1,706 | 1,656 | 1,662 | 105,900 | 1,662 |
| 2017-11-27 | 1,745 | 1,745 | 1,694 | 1,705 | 91,600 | 1,705 |
| 2017-11-24 | 1,730 | 1,730 | 1,675 | 1,710 | 162,100 | 1,710 |
| 2017-11-22 | 1,665 | 1,791 | 1,649 | 1,737 | 682,700 | 1,737 |
| 2017-11-21 | 1,603 | 1,697 | 1,597 | 1,635 | 223,000 | 1,635 |
| 2017-11-20 | 1,599 | 1,604 | 1,579 | 1,597 | 58,000 | 1,597 |
| 2017-11-17 | 1,615 | 1,635 | 1,565 | 1,589 | 140,600 | 1,589 |
| 2017-11-16 | 1,565 | 1,607 | 1,565 | 1,579 | 92,500 | 1,579 |
| 2017-11-15 | 1,631 | 1,635 | 1,558 | 1,570 | 155,300 | 1,570 |
| 2017-11-13 | 1,677 | 1,677 | 1,624 | 1,624 | 133,200 | 1,624 |
| 2017-11-10 | 1,672 | 1,710 | 1,655 | 1,673 | 78,100 | 1,673 |
| 2017-11-09 | 1,666 | 1,698 | 1,612 | 1,695 | 264,700 | 1,695 |
| 2017-11-08 | 1,710 | 1,710 | 1,661 | 1,666 | 79,900 | 1,666 |
| 2017-11-07 | 1,698 | 1,714 | 1,674 | 1,682 | 112,200 | 1,682 |
| 2017-11-06 | 1,722 | 1,732 | 1,695 | 1,696 | 110,900 | 1,696 |
| 2017-11-02 | 1,752 | 1,754 | 1,723 | 1,736 | 69,000 | 1,736 |
| 2017-11-01 | 1,760 | 1,761 | 1,737 | 1,751 | 64,500 | 1,751 |
| 2017-10-31 | 1,760 | 1,780 | 1,722 | 1,748 | 93,700 | 1,748 |
| 2017-10-30 | 1,785 | 1,789 | 1,746 | 1,760 | 79,800 | 1,760 |
| 2017-10-27 | 1,700 | 1,785 | 1,700 | 1,764 | 186,500 | 1,764 |
| 2017-10-26 | 1,725 | 1,733 | 1,707 | 1,707 | 96,700 | 1,707 |
| 2017-10-25 | 1,769 | 1,803 | 1,742 | 1,751 | 178,800 | 1,751 |
| 2017-10-24 | 1,731 | 1,748 | 1,701 | 1,748 | 100,400 | 1,748 |
| 2017-10-23 | 1,731 | 1,746 | 1,721 | 1,730 | 93,000 | 1,730 |
| 2017-10-20 | 1,730 | 1,777 | 1,705 | 1,732 | 222,500 | 1,732 |
| 2017-10-19 | 1,682 | 1,709 | 1,654 | 1,681 | 108,500 | 1,681 |
| 2017-10-18 | 1,701 | 1,722 | 1,675 | 1,688 | 102,700 | 1,688 |
| 2017-10-17 | 1,730 | 1,735 | 1,690 | 1,690 | 160,500 | 1,690 |
| 2017-10-16 | 1,800 | 1,816 | 1,730 | 1,730 | 246,300 | 1,730 |
| 2017-10-13 | 1,801 | 1,840 | 1,796 | 1,802 | 114,800 | 1,802 |
| 2017-10-12 | 1,817 | 1,824 | 1,786 | 1,794 | 162,600 | 1,794 |
| 2017-10-11 | 1,841 | 1,854 | 1,815 | 1,815 | 110,300 | 1,815 |
| 2017-10-10 | 1,840 | 1,858 | 1,820 | 1,823 | 119,300 | 1,823 |
| 2017-10-06 | 1,845 | 1,855 | 1,806 | 1,828 | 174,000 | 1,828 |
| 2017-10-05 | 1,960 | 1,975 | 1,817 | 1,847 | 552,300 | 1,847 |
| 2017-10-04 | 1,984 | 2,013 | 1,923 | 1,962 | 415,300 | 1,962 |
| 2017-10-03 | 1,957 | 2,080 | 1,908 | 1,999 | 1,498,800 | 1,999 |
| 2017-10-02 | 1,916 | 1,960 | 1,900 | 1,947 | 381,600 | 1,947 |
| 2017-09-29 | 1,810 | 1,986 | 1,810 | 1,902 | 1,342,300 | 1,902 |
| 2017-09-28 | 1,830 | 1,850 | 1,790 | 1,801 | 212,500 | 1,801 |
| 2017-09-27 | 1,763 | 1,834 | 1,751 | 1,796 | 214,900 | 1,796 |
| 2017-09-26 | 1,821 | 1,837 | 1,752 | 1,764 | 202,700 | 1,764 |
| 2017-09-25 | 1,793 | 1,844 | 1,775 | 1,843 | 226,500 | 1,843 |
| 2017-09-22 | 1,875 | 1,875 | 1,773 | 1,782 | 329,400 | 1,782 |
| 2017-09-21 | 1,894 | 1,940 | 1,844 | 1,866 | 462,600 | 1,866 |
| 2017-09-20 | 1,907 | 1,960 | 1,857 | 1,860 | 383,600 | 1,860 |
| 2017-09-19 | 1,929 | 2,058 | 1,900 | 1,925 | 1,620,400 | 1,925 |
| 2017-09-15 | 1,831 | 1,898 | 1,785 | 1,860 | 628,200 | 1,860 |
| 2017-09-14 | 1,920 | 1,979 | 1,833 | 1,852 | 1,209,900 | 1,852 |
| 2017-09-13 | 1,986 | 2,130 | 1,867 | 1,900 | 5,039,400 | 1,900 |
| 2017-09-12 | 1,746 | 1,746 | 1,746 | 1,746 | 38,900 | 1,746 |
| 2017-09-11 | 1,454 | 1,470 | 1,436 | 1,446 | 63,500 | 1,446 |
| 2017-09-08 | 1,435 | 1,439 | 1,414 | 1,422 | 88,300 | 1,422 |
| 2017-09-07 | 1,527 | 1,544 | 1,429 | 1,448 | 181,900 | 1,448 |
| 2017-09-06 | 1,421 | 1,493 | 1,413 | 1,467 | 121,700 | 1,467 |
| 2017-09-05 | 1,497 | 1,586 | 1,422 | 1,451 | 250,100 | 1,451 |
| 2017-09-04 | 1,530 | 1,541 | 1,460 | 1,497 | 96,800 | 1,497 |
| 2017-09-01 | 1,551 | 1,566 | 1,538 | 1,547 | 71,000 | 1,547 |
| 2017-08-31 | 1,597 | 1,597 | 1,550 | 1,563 | 100,300 | 1,563 |
| 2017-08-30 | 1,592 | 1,638 | 1,563 | 1,581 | 113,300 | 1,581 |
| 2017-08-29 | 1,525 | 1,648 | 1,525 | 1,588 | 359,700 | 1,588 |
| 2017-08-28 | 1,540 | 1,560 | 1,524 | 1,525 | 127,900 | 1,525 |
| 2017-08-25 | 1,470 | 1,497 | 1,470 | 1,497 | 37,600 | 1,497 |
| 2017-08-24 | 1,470 | 1,494 | 1,457 | 1,477 | 41,400 | 1,477 |
| 2017-08-23 | 1,465 | 1,476 | 1,442 | 1,476 | 58,400 | 1,476 |
| 2017-08-22 | 1,425 | 1,464 | 1,425 | 1,442 | 52,900 | 1,442 |
| 2017-08-21 | 1,456 | 1,469 | 1,437 | 1,437 | 56,900 | 1,437 |
| 2017-08-18 | 1,480 | 1,484 | 1,452 | 1,460 | 83,900 | 1,460 |
| 2017-08-17 | 1,516 | 1,529 | 1,492 | 1,496 | 83,300 | 1,496 |
| 2017-08-16 | 1,480 | 1,535 | 1,476 | 1,521 | 98,100 | 1,521 |
| 2017-08-15 | 1,485 | 1,498 | 1,475 | 1,489 | 48,500 | 1,489 |
| 2017-08-14 | 1,440 | 1,475 | 1,420 | 1,466 | 83,300 | 1,466 |
| 2017-08-10 | 1,453 | 1,484 | 1,452 | 1,460 | 70,900 | 1,460 |
| 2017-08-09 | 1,512 | 1,514 | 1,458 | 1,469 | 139,600 | 1,469 |
| 2017-08-08 | 1,500 | 1,527 | 1,500 | 1,520 | 49,800 | 1,520 |
| 2017-08-07 | 1,530 | 1,530 | 1,501 | 1,502 | 64,700 | 1,502 |
| 2017-08-04 | 1,508 | 1,547 | 1,504 | 1,520 | 102,000 | 1,520 |
| 2017-08-03 | 1,569 | 1,577 | 1,522 | 1,524 | 118,400 | 1,524 |
| 2017-08-02 | 1,555 | 1,606 | 1,551 | 1,569 | 145,900 | 1,569 |
| 2017-08-01 | 1,629 | 1,629 | 1,551 | 1,556 | 244,000 | 1,556 |
| 2017-07-31 | 1,701 | 1,719 | 1,606 | 1,624 | 342,900 | 1,624 |
| 2017-07-28 | 1,799 | 1,799 | 1,730 | 1,733 | 170,100 | 1,733 |
| 2017-07-27 | 1,800 | 1,814 | 1,780 | 1,796 | 182,800 | 1,796 |
| 2017-07-26 | 1,796 | 1,800 | 1,792 | 1,798 | 57,200 | 1,798 |
| 2017-07-25 | 1,801 | 1,804 | 1,791 | 1,797 | 77,700 | 1,797 |
| 2017-07-24 | 1,808 | 1,812 | 1,796 | 1,800 | 73,200 | 1,800 |
| 2017-07-21 | 1,805 | 1,817 | 1,801 | 1,808 | 76,800 | 1,808 |
| 2017-07-20 | 1,812 | 1,868 | 1,801 | 1,801 | 223,300 | 1,801 |
| 2017-07-19 | 1,798 | 1,814 | 1,798 | 1,802 | 62,600 | 1,802 |
| 2017-07-18 | 1,808 | 1,817 | 1,796 | 1,800 | 160,500 | 1,800 |
| 2017-07-14 | 1,822 | 1,837 | 1,812 | 1,820 | 79,400 | 1,820 |
| 2017-07-13 | 1,878 | 1,880 | 1,821 | 1,822 | 134,900 | 1,822 |
| 2017-07-12 | 1,847 | 1,898 | 1,836 | 1,853 | 210,500 | 1,853 |
| 2017-07-11 | 1,900 | 1,946 | 1,836 | 1,862 | 1,027,800 | 1,862 |
| 2017-07-10 | 1,810 | 1,820 | 1,803 | 1,820 | 87,100 | 1,820 |
| 2017-07-07 | 1,805 | 1,816 | 1,793 | 1,808 | 88,500 | 1,808 |
| 2017-07-06 | 1,835 | 1,837 | 1,803 | 1,807 | 131,500 | 1,807 |
| 2017-07-05 | 1,805 | 1,856 | 1,800 | 1,825 | 235,600 | 1,825 |
| 2017-07-04 | 1,804 | 1,868 | 1,798 | 1,802 | 288,400 | 1,802 |
| 2017-07-03 | 1,831 | 1,849 | 1,801 | 1,807 | 205,100 | 1,807 |
| 2017-06-30 | 1,790 | 1,995 | 1,777 | 1,835 | 2,287,100 | 1,835 |
| 2017-06-29 | 1,788 | 1,830 | 1,787 | 1,808 | 132,100 | 1,808 |
| 2017-06-28 | 1,822 | 1,824 | 1,784 | 1,786 | 115,300 | 1,786 |
| 2017-06-27 | 1,810 | 1,829 | 1,799 | 1,821 | 107,900 | 1,821 |
| 2017-06-26 | 1,793 | 1,810 | 1,793 | 1,806 | 70,000 | 1,806 |
| 2017-06-23 | 1,814 | 1,825 | 1,787 | 1,795 | 104,200 | 1,795 |
| 2017-06-22 | 1,810 | 1,825 | 1,803 | 1,809 | 106,800 | 1,809 |
| 2017-06-21 | 1,810 | 1,831 | 1,793 | 1,800 | 129,300 | 1,800 |
| 2017-06-20 | 1,818 | 1,844 | 1,801 | 1,809 | 179,000 | 1,809 |
| 2017-06-19 | 1,776 | 1,814 | 1,771 | 1,802 | 110,300 | 1,802 |
| 2017-06-16 | 1,817 | 1,817 | 1,771 | 1,783 | 156,200 | 1,783 |
| 2017-06-15 | 1,797 | 1,849 | 1,790 | 1,802 | 169,900 | 1,802 |
| 2017-06-14 | 1,831 | 1,834 | 1,791 | 1,804 | 144,800 | 1,804 |
| 2017-06-13 | 1,810 | 1,850 | 1,804 | 1,820 | 202,400 | 1,820 |
| 2017-06-12 | 1,801 | 1,870 | 1,801 | 1,819 | 368,500 | 1,819 |
| 2017-06-09 | 1,930 | 1,945 | 1,905 | 1,928 | 260,200 | 1,928 |
| 2017-06-08 | 1,865 | 1,937 | 1,856 | 1,895 | 204,300 | 1,895 |
| 2017-06-07 | 1,840 | 1,867 | 1,830 | 1,865 | 130,400 | 1,865 |
| 2017-06-06 | 1,928 | 1,928 | 1,848 | 1,859 | 237,500 | 1,859 |
| 2017-06-05 | 1,967 | 1,985 | 1,909 | 1,910 | 339,600 | 1,910 |
| 2017-06-02 | 1,940 | 1,980 | 1,913 | 1,949 | 727,800 | 1,949 |
| 2017-06-01 | 1,843 | 1,871 | 1,828 | 1,850 | 330,400 | 1,850 |
| 2017-05-31 | 1,770 | 1,941 | 1,752 | 1,880 | 1,382,000 | 1,880 |
| 2017-05-30 | 1,775 | 1,799 | 1,751 | 1,768 | 231,300 | 1,768 |
| 2017-05-29 | 1,839 | 1,851 | 1,770 | 1,770 | 393,700 | 1,770 |
| 2017-05-26 | 1,853 | 2,016 | 1,830 | 1,830 | 1,626,000 | 1,830 |
| 2017-05-25 | 1,880 | 1,880 | 1,852 | 1,861 | 134,000 | 1,861 |
| 2017-05-24 | 1,858 | 1,888 | 1,840 | 1,875 | 189,300 | 1,875 |
| 2017-05-23 | 1,870 | 1,870 | 1,835 | 1,840 | 155,800 | 1,840 |
| 2017-05-22 | 1,900 | 1,920 | 1,845 | 1,851 | 421,900 | 1,851 |
| 2017-05-19 | 1,904 | 1,915 | 1,867 | 1,875 | 198,200 | 1,875 |
| 2017-05-18 | 1,868 | 1,950 | 1,852 | 1,887 | 474,300 | 1,887 |
| 2017-05-17 | 2,005 | 2,073 | 1,925 | 1,928 | 1,232,500 | 1,928 |
| 2017-05-16 | 1,915 | 1,964 | 1,891 | 1,922 | 386,200 | 1,922 |
| 2017-05-15 | 1,992 | 1,995 | 1,940 | 1,945 | 277,600 | 1,945 |
| 2017-05-12 | 2,005 | 2,050 | 1,990 | 2,002 | 288,400 | 2,002 |
| 2017-05-11 | 2,033 | 2,043 | 1,981 | 2,000 | 333,300 | 2,000 |
| 2017-05-10 | 2,016 | 2,099 | 2,015 | 2,041 | 378,000 | 2,041 |
| 2017-05-09 | 2,039 | 2,115 | 2,024 | 2,035 | 490,400 | 2,035 |
| 2017-05-08 | 2,050 | 2,054 | 2,015 | 2,027 | 245,000 | 2,027 |
| 2017-05-02 | 2,034 | 2,040 | 2,001 | 2,018 | 329,800 | 2,018 |
| 2017-05-01 | 2,020 | 2,069 | 2,017 | 2,025 | 252,700 | 2,025 |
| 2017-04-28 | 2,127 | 2,150 | 2,050 | 2,056 | 507,200 | 2,056 |
| 2017-04-27 | 2,100 | 2,155 | 2,080 | 2,080 | 364,500 | 2,080 |
| 2017-04-26 | 2,146 | 2,147 | 2,101 | 2,107 | 272,700 | 2,107 |
| 2017-04-25 | 2,095 | 2,152 | 2,085 | 2,111 | 384,900 | 2,111 |
| 2017-04-24 | 2,183 | 2,213 | 2,071 | 2,071 | 457,900 | 2,071 |
| 2017-04-21 | 2,207 | 2,247 | 2,157 | 2,159 | 453,800 | 2,159 |
| 2017-04-20 | 2,247 | 2,262 | 2,195 | 2,200 | 633,600 | 2,200 |
| 2017-04-19 | 2,162 | 2,243 | 2,156 | 2,226 | 1,037,400 | 2,226 |
| 2017-04-18 | 2,140 | 2,184 | 2,112 | 2,140 | 789,100 | 2,140 |
| 2017-04-17 | 2,035 | 2,108 | 2,032 | 2,077 | 521,300 | 2,077 |
| 2017-04-14 | 2,088 | 2,178 | 2,033 | 2,068 | 952,900 | 2,068 |
| 2017-04-13 | 2,012 | 2,189 | 2,008 | 2,114 | 1,360,800 | 2,114 |
| 2017-04-12 | 2,100 | 2,132 | 2,056 | 2,081 | 1,136,300 | 2,081 |
| 2017-04-11 | 2,170 | 2,270 | 2,152 | 2,193 | 2,276,900 | 2,193 |
| 2017-04-10 | 2,140 | 2,168 | 2,102 | 2,128 | 788,800 | 2,128 |
| 2017-04-07 | 2,160 | 2,218 | 2,003 | 2,115 | 2,142,200 | 2,115 |
| 2017-04-06 | 2,239 | 2,289 | 2,091 | 2,137 | 2,550,800 | 2,137 |
| 2017-04-05 | 2,077 | 2,315 | 2,054 | 2,308 | 4,343,800 | 2,308 |
| 2017-04-04 | 2,126 | 2,134 | 1,956 | 2,028 | 1,373,100 | 2,028 |
| 2017-04-03 | 2,212 | 2,225 | 2,111 | 2,130 | 1,250,200 | 2,130 |
| 2017-03-31 | 2,255 | 2,387 | 2,175 | 2,236 | 3,174,700 | 2,236 |
| 2017-03-30 | 2,430 | 2,514 | 2,210 | 2,210 | 5,443,700 | 2,210 |
| 2017-03-29 | 2,450 | 2,478 | 2,350 | 2,425 | 2,972,900 | 2,425 |
| 2017-03-28 | 2,290 | 2,488 | 2,270 | 2,465 | 6,466,400 | 2,465 |
| 2017-03-27 | 2,350 | 2,379 | 2,246 | 2,270 | 3,475,700 | 2,270 |
| 2017-03-24 | 2,035 | 2,358 | 2,002 | 2,342 | 8,125,200 | 2,342 |
| 2017-03-23 | 2,033 | 2,088 | 1,970 | 1,996 | 996,600 | 1,996 |
| 2017-03-22 | 1,953 | 2,148 | 1,951 | 2,054 | 4,354,400 | 2,054 |
| 2017-03-21 | 1,710 | 2,115 | 1,689 | 2,043 | 4,682,300 | 2,043 |
| 2017-03-17 | 1,809 | 1,818 | 1,700 | 1,725 | 559,200 | 1,725 |
| 2017-03-16 | 1,767 | 1,797 | 1,736 | 1,765 | 490,800 | 1,765 |
| 2017-03-15 | 1,854 | 1,898 | 1,721 | 1,742 | 872,500 | 1,742 |
| 2017-03-14 | 1,833 | 1,915 | 1,803 | 1,878 | 1,146,700 | 1,878 |
| 2017-03-13 | 1,894 | 1,945 | 1,825 | 1,827 | 793,800 | 1,827 |
| 2017-03-10 | 2,000 | 2,018 | 1,894 | 1,896 | 911,100 | 1,896 |
| 2017-03-09 | 2,064 | 2,128 | 1,980 | 1,993 | 969,200 | 1,993 |
| 2017-03-08 | 2,109 | 2,163 | 2,026 | 2,070 | 958,400 | 2,070 |
| 2017-03-07 | 2,113 | 2,181 | 2,082 | 2,088 | 815,300 | 2,088 |
| 2017-03-06 | 2,171 | 2,189 | 2,090 | 2,111 | 975,300 | 2,111 |
| 2017-03-03 | 2,275 | 2,328 | 2,206 | 2,208 | 1,392,100 | 2,208 |
| 2017-03-02 | 2,260 | 2,347 | 2,250 | 2,273 | 2,273,800 | 2,273 |
| 2017-03-01 | 2,192 | 2,289 | 2,167 | 2,247 | 2,303,700 | 2,247 |
| 2017-02-28 | 2,191 | 2,267 | 2,191 | 2,192 | 1,742,200 | 2,192 |
| 2017-02-27 | 2,010 | 2,319 | 2,002 | 2,191 | 5,644,100 | 2,191 |
| 2017-02-24 | 2,108 | 2,185 | 2,050 | 2,080 | 1,923,100 | 2,080 |
| 2017-02-23 | 2,110 | 2,235 | 2,075 | 2,107 | 3,928,100 | 2,107 |
| 2017-02-22 | 1,945 | 2,135 | 1,888 | 2,135 | 3,136,300 | 2,135 |
| 2017-02-21 | 2,082 | 2,084 | 1,900 | 1,927 | 2,029,900 | 1,927 |
| 2017-02-20 | 2,110 | 2,177 | 2,036 | 2,068 | 2,015,000 | 2,068 |
| 2017-02-17 | 2,155 | 2,250 | 2,128 | 2,162 | 5,693,800 | 2,162 |
| 2017-02-16 | 1,996 | 2,217 | 1,975 | 2,105 | 7,882,800 | 2,105 |
| 2017-02-15 | 1,905 | 2,030 | 1,791 | 2,028 | 3,809,700 | 2,028 |
| 2017-02-14 | 1,980 | 2,040 | 1,830 | 1,878 | 5,397,100 | 1,878 |
| 2017-02-13 | 1,568 | 1,998 | 1,527 | 1,847 | 9,833,000 | 1,847 |
| 2017-02-10 | 1,598 | 1,679 | 1,540 | 1,608 | 2,250,600 | 1,608 |
| 2017-02-09 | 1,466 | 1,659 | 1,425 | 1,618 | 3,676,000 | 1,618 |
| 2017-02-08 | 1,356 | 1,440 | 1,352 | 1,420 | 514,300 | 1,420 |
| 2017-02-07 | 1,373 | 1,383 | 1,343 | 1,350 | 367,300 | 1,350 |
| 2017-02-06 | 1,450 | 1,496 | 1,392 | 1,409 | 2,199,400 | 1,409 |
| 2017-02-03 | 1,314 | 1,341 | 1,300 | 1,318 | 165,500 | 1,318 |
| 2017-02-02 | 1,317 | 1,361 | 1,309 | 1,321 | 311,200 | 1,321 |
| 2017-02-01 | 1,328 | 1,341 | 1,285 | 1,304 | 322,200 | 1,304 |
| 2017-01-31 | 1,361 | 1,368 | 1,334 | 1,341 | 236,200 | 1,341 |
| 2017-01-30 | 1,370 | 1,400 | 1,355 | 1,382 | 288,400 | 1,382 |
| 2017-01-27 | 1,412 | 1,430 | 1,350 | 1,356 | 520,600 | 1,356 |
| 2017-01-26 | 1,507 | 1,519 | 1,428 | 1,432 | 764,500 | 1,432 |
| 2017-01-25 | 1,410 | 1,485 | 1,391 | 1,480 | 1,843,800 | 1,480 |
| 2017-01-24 | 1,355 | 1,412 | 1,334 | 1,355 | 770,000 | 1,355 |
| 2017-01-23 | 1,336 | 1,408 | 1,315 | 1,355 | 1,019,900 | 1,355 |
| 2017-01-20 | 1,400 | 1,439 | 1,330 | 1,366 | 1,158,200 | 1,366 |
| 2017-01-19 | 1,466 | 1,560 | 1,404 | 1,423 | 3,213,400 | 1,423 |
| 2017-01-18 | 1,500 | 1,515 | 1,400 | 1,417 | 2,429,400 | 1,417 |
| 2017-01-17 | 1,673 | 1,770 | 1,543 | 1,566 | 3,766,100 | 1,566 |
| 2017-01-16 | 1,784 | 1,878 | 1,632 | 1,753 | 7,396,400 | 1,753 |
| 2017-01-13 | 1,544 | 1,624 | 1,484 | 1,624 | 7,461,000 | 1,624 |
| 2017-01-12 | 1,114 | 1,324 | 1,102 | 1,324 | 4,213,200 | 1,324 |
| 2017-01-11 | 1,040 | 1,052 | 1,024 | 1,024 | 95,600 | 1,024 |
| 2017-01-10 | 1,065 | 1,067 | 1,025 | 1,027 | 135,100 | 1,027 |
| 2017-01-06 | 1,031 | 1,065 | 1,006 | 1,063 | 189,800 | 1,063 |
| 2017-01-05 | 1,030 | 1,037 | 1,014 | 1,026 | 71,900 | 1,026 |
| 2017-01-04 | 1,018 | 1,046 | 1,013 | 1,035 | 106,800 | 1,035 |
分割・併合履歴 ： [2014-10-29]1株→4株 [2012-04-25]1株→100株 [2005-08-26]1株→4株
