2497 ユナイテッド(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 | 3,690 | 3,720 | 3,635 | 3,675 | 352,700 | 1,837.50 |
| 2017-12-28 | 3,720 | 3,745 | 3,665 | 3,690 | 399,500 | 1,845 |
| 2017-12-27 | 3,620 | 3,755 | 3,620 | 3,730 | 685,500 | 1,865 |
| 2017-12-26 | 3,515 | 3,665 | 3,505 | 3,600 | 601,100 | 1,800 |
| 2017-12-25 | 3,565 | 3,565 | 3,480 | 3,510 | 325,500 | 1,755 |
| 2017-12-22 | 3,600 | 3,600 | 3,500 | 3,570 | 373,700 | 1,785 |
| 2017-12-21 | 3,665 | 3,680 | 3,535 | 3,610 | 585,800 | 1,805 |
| 2017-12-20 | 3,585 | 3,785 | 3,570 | 3,695 | 838,800 | 1,847.50 |
| 2017-12-19 | 3,580 | 3,585 | 3,490 | 3,580 | 422,500 | 1,790 |
| 2017-12-18 | 3,450 | 3,530 | 3,440 | 3,530 | 366,500 | 1,765 |
| 2017-12-15 | 3,485 | 3,495 | 3,385 | 3,425 | 474,400 | 1,712.50 |
| 2017-12-14 | 3,405 | 3,550 | 3,395 | 3,505 | 444,600 | 1,752.50 |
| 2017-12-13 | 3,465 | 3,465 | 3,380 | 3,415 | 323,200 | 1,707.50 |
| 2017-12-12 | 3,385 | 3,485 | 3,380 | 3,420 | 361,800 | 1,710 |
| 2017-12-11 | 3,445 | 3,460 | 3,375 | 3,400 | 427,800 | 1,700 |
| 2017-12-08 | 3,490 | 3,500 | 3,395 | 3,430 | 609,100 | 1,715 |
| 2017-12-07 | 3,445 | 3,515 | 3,430 | 3,495 | 400,800 | 1,747.50 |
| 2017-12-06 | 3,465 | 3,540 | 3,425 | 3,425 | 565,700 | 1,712.50 |
| 2017-12-05 | 3,580 | 3,605 | 3,425 | 3,510 | 919,500 | 1,755 |
| 2017-12-04 | 3,720 | 3,760 | 3,635 | 3,635 | 601,800 | 1,817.50 |
| 2017-12-01 | 3,690 | 3,760 | 3,625 | 3,725 | 456,600 | 1,862.50 |
| 2017-11-30 | 3,775 | 3,785 | 3,600 | 3,720 | 1,006,200 | 1,860 |
| 2017-11-29 | 3,720 | 3,810 | 3,690 | 3,785 | 707,300 | 1,892.50 |
| 2017-11-28 | 3,770 | 3,820 | 3,640 | 3,710 | 767,400 | 1,855 |
| 2017-11-27 | 3,615 | 3,725 | 3,580 | 3,695 | 631,700 | 1,847.50 |
| 2017-11-24 | 3,455 | 3,610 | 3,450 | 3,605 | 530,100 | 1,802.50 |
| 2017-11-22 | 3,570 | 3,630 | 3,370 | 3,510 | 928,900 | 1,755 |
| 2017-11-21 | 3,700 | 3,705 | 3,505 | 3,585 | 1,119,300 | 1,792.50 |
| 2017-11-20 | 3,500 | 3,710 | 3,460 | 3,685 | 1,193,800 | 1,842.50 |
| 2017-11-17 | 3,490 | 3,545 | 3,385 | 3,455 | 1,021,000 | 1,727.50 |
| 2017-11-16 | 3,250 | 3,385 | 3,230 | 3,385 | 682,900 | 1,692.50 |
| 2017-11-15 | 3,235 | 3,350 | 3,180 | 3,235 | 1,014,600 | 1,617.50 |
| 2017-11-13 | 3,125 | 3,280 | 3,110 | 3,185 | 954,300 | 1,592.50 |
| 2017-11-10 | 3,055 | 3,115 | 3,045 | 3,100 | 480,600 | 1,550 |
| 2017-11-09 | 3,140 | 3,150 | 3,000 | 3,095 | 927,000 | 1,547.50 |
| 2017-11-08 | 3,145 | 3,175 | 3,060 | 3,105 | 852,500 | 1,552.50 |
| 2017-11-07 | 3,380 | 3,390 | 3,055 | 3,130 | 2,722,900 | 1,565 |
| 2017-11-06 | 3,320 | 3,465 | 3,320 | 3,320 | 1,829,000 | 1,660 |
| 2017-11-02 | 3,930 | 4,065 | 3,830 | 4,020 | 1,327,800 | 2,010 |
| 2017-11-01 | 3,745 | 3,975 | 3,735 | 3,970 | 2,053,800 | 1,985 |
| 2017-10-31 | 3,490 | 3,645 | 3,465 | 3,605 | 639,100 | 1,802.50 |
| 2017-10-30 | 3,685 | 3,710 | 3,530 | 3,535 | 801,200 | 1,767.50 |
| 2017-10-27 | 3,600 | 3,665 | 3,555 | 3,665 | 700,400 | 1,832.50 |
| 2017-10-26 | 3,415 | 3,590 | 3,395 | 3,585 | 719,900 | 1,792.50 |
| 2017-10-25 | 3,430 | 3,490 | 3,390 | 3,435 | 637,200 | 1,717.50 |
| 2017-10-24 | 3,320 | 3,445 | 3,280 | 3,400 | 714,400 | 1,700 |
| 2017-10-23 | 3,260 | 3,395 | 3,240 | 3,325 | 1,053,100 | 1,662.50 |
| 2017-10-20 | 3,150 | 3,190 | 3,135 | 3,190 | 261,600 | 1,595 |
| 2017-10-19 | 3,135 | 3,185 | 3,115 | 3,165 | 351,500 | 1,582.50 |
| 2017-10-18 | 3,215 | 3,250 | 3,140 | 3,155 | 351,100 | 1,577.50 |
| 2017-10-17 | 3,135 | 3,260 | 3,135 | 3,235 | 586,100 | 1,617.50 |
| 2017-10-16 | 3,230 | 3,310 | 3,150 | 3,155 | 691,600 | 1,577.50 |
| 2017-10-13 | 3,155 | 3,210 | 3,100 | 3,200 | 728,500 | 1,600 |
| 2017-10-12 | 3,115 | 3,220 | 3,110 | 3,195 | 626,500 | 1,597.50 |
| 2017-10-11 | 3,245 | 3,245 | 3,040 | 3,160 | 1,000,700 | 1,580 |
| 2017-10-10 | 3,140 | 3,250 | 3,135 | 3,230 | 840,100 | 1,615 |
| 2017-10-06 | 3,030 | 3,120 | 2,985 | 3,105 | 537,400 | 1,552.50 |
| 2017-10-05 | 3,025 | 3,085 | 2,974 | 3,035 | 615,900 | 1,517.50 |
| 2017-10-04 | 3,020 | 3,060 | 2,944 | 3,050 | 645,800 | 1,525 |
| 2017-10-03 | 3,000 | 3,090 | 2,981 | 3,035 | 564,000 | 1,517.50 |
| 2017-10-02 | 3,005 | 3,080 | 2,973 | 3,025 | 821,700 | 1,512.50 |
| 2017-09-29 | 2,866 | 2,962 | 2,825 | 2,961 | 873,300 | 1,480.50 |
| 2017-09-28 | 2,804 | 2,870 | 2,784 | 2,865 | 629,600 | 1,432.50 |
| 2017-09-27 | 2,702 | 2,776 | 2,694 | 2,770 | 328,300 | 1,385 |
| 2017-09-26 | 2,661 | 2,709 | 2,625 | 2,705 | 305,800 | 1,352.50 |
| 2017-09-25 | 2,644 | 2,702 | 2,631 | 2,682 | 303,600 | 1,341 |
| 2017-09-22 | 2,720 | 2,725 | 2,571 | 2,620 | 763,300 | 1,310 |
| 2017-09-21 | 2,689 | 2,749 | 2,678 | 2,736 | 527,100 | 1,368 |
| 2017-09-20 | 2,648 | 2,684 | 2,611 | 2,671 | 347,300 | 1,335.50 |
| 2017-09-19 | 2,601 | 2,640 | 2,580 | 2,620 | 352,100 | 1,310 |
| 2017-09-15 | 2,502 | 2,549 | 2,502 | 2,541 | 235,300 | 1,270.50 |
| 2017-09-14 | 2,601 | 2,601 | 2,510 | 2,517 | 398,600 | 1,258.50 |
| 2017-09-13 | 2,579 | 2,670 | 2,541 | 2,601 | 585,200 | 1,300.50 |
| 2017-09-12 | 2,545 | 2,583 | 2,515 | 2,541 | 273,000 | 1,270.50 |
| 2017-09-11 | 2,517 | 2,529 | 2,475 | 2,521 | 280,300 | 1,260.50 |
| 2017-09-08 | 2,476 | 2,525 | 2,437 | 2,476 | 497,600 | 1,238 |
| 2017-09-07 | 2,570 | 2,575 | 2,475 | 2,490 | 618,200 | 1,245 |
| 2017-09-06 | 2,481 | 2,558 | 2,455 | 2,527 | 1,018,100 | 1,263.50 |
| 2017-09-05 | 2,793 | 2,821 | 2,575 | 2,579 | 1,160,700 | 1,289.50 |
| 2017-09-04 | 2,826 | 2,918 | 2,740 | 2,780 | 930,100 | 1,390 |
| 2017-09-01 | 2,705 | 2,865 | 2,678 | 2,850 | 1,065,100 | 1,425 |
| 2017-08-31 | 2,705 | 2,715 | 2,667 | 2,684 | 172,500 | 1,342 |
| 2017-08-30 | 2,760 | 2,768 | 2,667 | 2,697 | 422,700 | 1,348.50 |
| 2017-08-29 | 2,679 | 2,770 | 2,671 | 2,746 | 341,400 | 1,373 |
| 2017-08-28 | 2,655 | 2,702 | 2,650 | 2,702 | 184,500 | 1,351 |
| 2017-08-25 | 2,698 | 2,707 | 2,641 | 2,655 | 216,100 | 1,327.50 |
| 2017-08-24 | 2,685 | 2,693 | 2,662 | 2,674 | 184,000 | 1,337 |
| 2017-08-23 | 2,734 | 2,740 | 2,665 | 2,680 | 331,600 | 1,340 |
| 2017-08-22 | 2,655 | 2,726 | 2,645 | 2,690 | 338,900 | 1,345 |
| 2017-08-21 | 2,700 | 2,710 | 2,608 | 2,627 | 450,400 | 1,313.50 |
| 2017-08-18 | 2,695 | 2,734 | 2,672 | 2,684 | 398,000 | 1,342 |
| 2017-08-17 | 2,750 | 2,775 | 2,685 | 2,745 | 459,700 | 1,372.50 |
| 2017-08-16 | 2,710 | 2,771 | 2,694 | 2,747 | 466,800 | 1,373.50 |
| 2017-08-15 | 2,661 | 2,816 | 2,629 | 2,725 | 1,287,600 | 1,362.50 |
| 2017-08-14 | 2,517 | 2,626 | 2,513 | 2,592 | 414,600 | 1,296 |
| 2017-08-10 | 2,650 | 2,694 | 2,570 | 2,605 | 465,500 | 1,302.50 |
| 2017-08-09 | 2,722 | 2,723 | 2,634 | 2,642 | 522,000 | 1,321 |
| 2017-08-08 | 2,668 | 2,736 | 2,661 | 2,735 | 514,900 | 1,367.50 |
| 2017-08-07 | 2,650 | 2,697 | 2,612 | 2,656 | 512,900 | 1,328 |
| 2017-08-04 | 2,570 | 2,672 | 2,541 | 2,650 | 658,200 | 1,325 |
| 2017-08-03 | 2,730 | 2,730 | 2,565 | 2,599 | 1,045,300 | 1,299.50 |
| 2017-08-02 | 2,670 | 2,754 | 2,643 | 2,747 | 632,100 | 1,373.50 |
| 2017-08-01 | 2,802 | 2,878 | 2,605 | 2,665 | 1,341,500 | 1,332.50 |
| 2017-07-31 | 2,767 | 2,800 | 2,704 | 2,759 | 779,200 | 1,379.50 |
| 2017-07-28 | 2,872 | 2,872 | 2,767 | 2,767 | 969,300 | 1,383.50 |
| 2017-07-27 | 2,972 | 2,980 | 2,850 | 2,856 | 1,163,400 | 1,428 |
| 2017-07-26 | 3,140 | 3,170 | 2,999 | 3,010 | 1,075,600 | 1,505 |
| 2017-07-25 | 3,050 | 3,195 | 2,996 | 3,170 | 1,078,500 | 1,585 |
| 2017-07-24 | 3,340 | 3,455 | 3,000 | 3,055 | 4,732,100 | 1,527.50 |
| 2017-07-21 | 3,045 | 3,060 | 3,005 | 3,060 | 290,300 | 1,530 |
| 2017-07-20 | 3,050 | 3,135 | 2,999 | 3,005 | 541,900 | 1,502.50 |
| 2017-07-19 | 2,985 | 3,095 | 2,968 | 3,050 | 729,800 | 1,525 |
| 2017-07-18 | 3,085 | 3,265 | 2,990 | 3,000 | 1,421,600 | 1,500 |
| 2017-07-14 | 2,995 | 3,145 | 2,960 | 3,100 | 1,961,800 | 1,550 |
| 2017-07-13 | 2,660 | 3,135 | 2,621 | 3,065 | 5,196,900 | 1,532.50 |
| 2017-07-12 | 2,637 | 2,674 | 2,602 | 2,635 | 155,500 | 1,317.50 |
| 2017-07-11 | 2,690 | 2,690 | 2,617 | 2,627 | 215,000 | 1,313.50 |
| 2017-07-10 | 2,631 | 2,699 | 2,600 | 2,663 | 298,600 | 1,331.50 |
| 2017-07-07 | 2,536 | 2,602 | 2,516 | 2,595 | 175,900 | 1,297.50 |
| 2017-07-06 | 2,586 | 2,595 | 2,509 | 2,546 | 179,700 | 1,273 |
| 2017-07-05 | 2,514 | 2,556 | 2,482 | 2,556 | 235,700 | 1,278 |
| 2017-07-04 | 2,610 | 2,624 | 2,503 | 2,530 | 338,200 | 1,265 |
| 2017-07-03 | 2,670 | 2,700 | 2,604 | 2,605 | 170,300 | 1,302.50 |
| 2017-06-30 | 2,621 | 2,663 | 2,568 | 2,656 | 236,700 | 1,328 |
| 2017-06-29 | 2,675 | 2,697 | 2,632 | 2,656 | 222,500 | 1,328 |
| 2017-06-28 | 2,699 | 2,715 | 2,618 | 2,625 | 340,200 | 1,312.50 |
| 2017-06-27 | 2,700 | 2,749 | 2,643 | 2,711 | 270,700 | 1,355.50 |
| 2017-06-26 | 2,630 | 2,705 | 2,630 | 2,687 | 392,400 | 1,343.50 |
| 2017-06-23 | 2,750 | 2,788 | 2,600 | 2,646 | 1,389,100 | 1,323 |
| 2017-06-22 | 2,732 | 2,835 | 2,732 | 2,832 | 793,600 | 1,416 |
| 2017-06-21 | 2,702 | 2,827 | 2,661 | 2,690 | 1,317,600 | 1,345 |
| 2017-06-20 | 2,590 | 2,740 | 2,522 | 2,720 | 1,334,600 | 1,360 |
| 2017-06-19 | 2,400 | 2,642 | 2,380 | 2,633 | 1,913,800 | 1,316.50 |
| 2017-06-16 | 2,345 | 2,391 | 2,306 | 2,351 | 213,200 | 1,175.50 |
| 2017-06-15 | 2,343 | 2,361 | 2,280 | 2,306 | 196,500 | 1,153 |
| 2017-06-14 | 2,353 | 2,413 | 2,315 | 2,343 | 414,400 | 1,171.50 |
| 2017-06-13 | 2,326 | 2,329 | 2,286 | 2,325 | 123,400 | 1,162.50 |
| 2017-06-12 | 2,301 | 2,383 | 2,240 | 2,326 | 337,400 | 1,163 |
| 2017-06-09 | 2,340 | 2,355 | 2,298 | 2,319 | 223,100 | 1,159.50 |
| 2017-06-08 | 2,309 | 2,369 | 2,305 | 2,324 | 319,600 | 1,162 |
| 2017-06-07 | 2,249 | 2,296 | 2,232 | 2,296 | 248,000 | 1,148 |
| 2017-06-06 | 2,340 | 2,353 | 2,227 | 2,227 | 488,000 | 1,113.50 |
| 2017-06-05 | 2,316 | 2,386 | 2,316 | 2,350 | 222,400 | 1,175 |
| 2017-06-02 | 2,380 | 2,393 | 2,314 | 2,315 | 333,100 | 1,157.50 |
| 2017-06-01 | 2,436 | 2,450 | 2,363 | 2,382 | 351,800 | 1,191 |
| 2017-05-31 | 2,401 | 2,696 | 2,388 | 2,437 | 1,460,900 | 1,218.50 |
| 2017-05-30 | 2,392 | 2,425 | 2,341 | 2,401 | 230,000 | 1,200.50 |
| 2017-05-29 | 2,451 | 2,488 | 2,405 | 2,420 | 216,500 | 1,210 |
| 2017-05-26 | 2,517 | 2,517 | 2,446 | 2,473 | 212,100 | 1,236.50 |
| 2017-05-25 | 2,559 | 2,560 | 2,471 | 2,507 | 242,800 | 1,253.50 |
| 2017-05-24 | 2,502 | 2,567 | 2,482 | 2,540 | 250,300 | 1,270 |
| 2017-05-23 | 2,510 | 2,540 | 2,452 | 2,500 | 204,100 | 1,250 |
| 2017-05-22 | 2,495 | 2,498 | 2,451 | 2,480 | 146,200 | 1,240 |
| 2017-05-19 | 2,451 | 2,547 | 2,430 | 2,451 | 347,000 | 1,225.50 |
| 2017-05-18 | 2,414 | 2,487 | 2,407 | 2,451 | 269,200 | 1,225.50 |
| 2017-05-17 | 2,449 | 2,575 | 2,449 | 2,487 | 559,800 | 1,243.50 |
| 2017-05-16 | 2,429 | 2,447 | 2,380 | 2,438 | 281,900 | 1,219 |
| 2017-05-15 | 2,388 | 2,433 | 2,358 | 2,422 | 343,500 | 1,211 |
| 2017-05-12 | 2,398 | 2,437 | 2,352 | 2,425 | 347,900 | 1,212.50 |
| 2017-05-11 | 2,378 | 2,447 | 2,317 | 2,435 | 611,700 | 1,217.50 |
| 2017-05-10 | 2,160 | 2,415 | 2,160 | 2,411 | 1,246,600 | 1,205.50 |
| 2017-05-09 | 2,143 | 2,149 | 2,060 | 2,097 | 341,400 | 1,048.50 |
| 2017-05-08 | 2,180 | 2,180 | 2,125 | 2,140 | 265,800 | 1,070 |
| 2017-05-02 | 2,120 | 2,150 | 2,090 | 2,150 | 208,800 | 1,075 |
| 2017-05-01 | 2,142 | 2,159 | 2,106 | 2,115 | 188,800 | 1,057.50 |
| 2017-04-28 | 2,089 | 2,144 | 2,030 | 2,142 | 663,500 | 1,071 |
| 2017-04-27 | 2,086 | 2,120 | 2,034 | 2,120 | 299,600 | 1,060 |
| 2017-04-26 | 1,986 | 2,078 | 1,985 | 2,078 | 263,400 | 1,039 |
| 2017-04-25 | 1,947 | 1,982 | 1,941 | 1,973 | 81,100 | 986.50 |
| 2017-04-24 | 1,980 | 1,995 | 1,947 | 1,947 | 102,200 | 973.50 |
| 2017-04-21 | 1,999 | 2,005 | 1,961 | 1,976 | 106,900 | 988 |
| 2017-04-20 | 2,011 | 2,030 | 1,964 | 1,980 | 177,000 | 990 |
| 2017-04-19 | 1,974 | 2,028 | 1,968 | 2,016 | 161,500 | 1,008 |
| 2017-04-18 | 2,000 | 2,010 | 1,937 | 1,954 | 156,500 | 977 |
| 2017-04-17 | 1,911 | 1,993 | 1,911 | 1,968 | 159,900 | 984 |
| 2017-04-14 | 1,910 | 1,965 | 1,894 | 1,915 | 145,600 | 957.50 |
| 2017-04-13 | 1,880 | 1,966 | 1,850 | 1,947 | 270,800 | 973.50 |
| 2017-04-12 | 1,900 | 1,929 | 1,866 | 1,880 | 342,400 | 940 |
| 2017-04-11 | 2,000 | 2,022 | 1,956 | 1,965 | 212,400 | 982.50 |
| 2017-04-10 | 2,055 | 2,067 | 2,014 | 2,017 | 162,000 | 1,008.50 |
| 2017-04-07 | 2,003 | 2,050 | 1,941 | 2,033 | 350,300 | 1,016.50 |
| 2017-04-06 | 2,010 | 2,025 | 1,936 | 1,969 | 397,200 | 984.50 |
| 2017-04-05 | 2,071 | 2,109 | 2,013 | 2,057 | 230,100 | 1,028.50 |
| 2017-04-04 | 2,181 | 2,200 | 2,013 | 2,076 | 449,800 | 1,038 |
| 2017-04-03 | 2,208 | 2,219 | 2,159 | 2,181 | 135,800 | 1,090.50 |
| 2017-03-31 | 2,229 | 2,230 | 2,188 | 2,190 | 145,600 | 1,095 |
| 2017-03-30 | 2,292 | 2,298 | 2,177 | 2,191 | 288,100 | 1,095.50 |
| 2017-03-29 | 2,187 | 2,284 | 2,175 | 2,262 | 257,100 | 1,131 |
| 2017-03-28 | 2,148 | 2,194 | 2,148 | 2,160 | 181,300 | 1,080 |
| 2017-03-27 | 2,201 | 2,216 | 2,115 | 2,139 | 396,500 | 1,069.50 |
| 2017-03-24 | 2,232 | 2,277 | 2,227 | 2,253 | 151,200 | 1,126.50 |
| 2017-03-23 | 2,219 | 2,244 | 2,193 | 2,229 | 204,000 | 1,114.50 |
| 2017-03-22 | 2,191 | 2,240 | 2,191 | 2,201 | 195,200 | 1,100.50 |
| 2017-03-21 | 2,227 | 2,267 | 2,205 | 2,252 | 259,100 | 1,126 |
| 2017-03-17 | 2,289 | 2,304 | 2,199 | 2,227 | 346,300 | 1,113.50 |
| 2017-03-16 | 2,211 | 2,316 | 2,207 | 2,289 | 373,300 | 1,144.50 |
| 2017-03-15 | 2,345 | 2,372 | 2,190 | 2,225 | 573,600 | 1,112.50 |
| 2017-03-14 | 2,300 | 2,390 | 2,239 | 2,372 | 579,400 | 1,186 |
| 2017-03-13 | 2,499 | 2,515 | 2,324 | 2,325 | 651,400 | 1,162.50 |
| 2017-03-10 | 2,594 | 2,594 | 2,453 | 2,486 | 419,300 | 1,243 |
| 2017-03-09 | 2,554 | 2,580 | 2,506 | 2,574 | 308,100 | 1,287 |
| 2017-03-08 | 2,550 | 2,595 | 2,492 | 2,554 | 539,600 | 1,277 |
| 2017-03-07 | 2,537 | 2,589 | 2,491 | 2,527 | 700,200 | 1,263.50 |
| 2017-03-06 | 2,420 | 2,550 | 2,400 | 2,537 | 1,324,900 | 1,268.50 |
| 2017-03-03 | 2,250 | 2,399 | 2,231 | 2,394 | 1,170,600 | 1,197 |
| 2017-03-02 | 2,235 | 2,238 | 2,188 | 2,214 | 237,900 | 1,107 |
| 2017-03-01 | 2,201 | 2,204 | 2,130 | 2,187 | 259,100 | 1,093.50 |
| 2017-02-28 | 2,200 | 2,238 | 2,184 | 2,184 | 273,800 | 1,092 |
| 2017-02-27 | 2,191 | 2,214 | 2,170 | 2,194 | 164,400 | 1,097 |
| 2017-02-24 | 2,184 | 2,187 | 2,160 | 2,181 | 169,700 | 1,090.50 |
| 2017-02-23 | 2,230 | 2,250 | 2,151 | 2,182 | 343,600 | 1,091 |
| 2017-02-22 | 2,174 | 2,225 | 2,163 | 2,225 | 284,800 | 1,112.50 |
| 2017-02-21 | 2,194 | 2,233 | 2,140 | 2,162 | 300,300 | 1,081 |
| 2017-02-20 | 2,160 | 2,242 | 2,090 | 2,214 | 687,400 | 1,107 |
| 2017-02-17 | 2,382 | 2,400 | 2,169 | 2,189 | 1,025,300 | 1,094.50 |
| 2017-02-16 | 2,359 | 2,418 | 2,334 | 2,410 | 399,800 | 1,205 |
| 2017-02-15 | 2,335 | 2,394 | 2,316 | 2,350 | 336,100 | 1,175 |
| 2017-02-14 | 2,342 | 2,395 | 2,300 | 2,360 | 495,700 | 1,180 |
| 2017-02-13 | 2,285 | 2,378 | 2,280 | 2,345 | 568,900 | 1,172.50 |
| 2017-02-10 | 2,200 | 2,293 | 2,189 | 2,276 | 538,000 | 1,138 |
| 2017-02-09 | 2,100 | 2,226 | 2,100 | 2,200 | 598,600 | 1,100 |
| 2017-02-08 | 2,039 | 2,128 | 2,020 | 2,123 | 337,400 | 1,061.50 |
| 2017-02-07 | 2,075 | 2,090 | 2,030 | 2,054 | 408,400 | 1,027 |
| 2017-02-06 | 2,043 | 2,117 | 1,997 | 2,111 | 504,400 | 1,055.50 |
| 2017-02-03 | 2,000 | 2,054 | 1,985 | 2,043 | 529,200 | 1,021.50 |
| 2017-02-02 | 1,920 | 2,033 | 1,920 | 2,018 | 967,900 | 1,009 |
| 2017-02-01 | 1,818 | 1,905 | 1,810 | 1,897 | 822,900 | 948.50 |
| 2017-01-31 | 1,775 | 1,796 | 1,765 | 1,776 | 152,700 | 888 |
| 2017-01-30 | 1,774 | 1,813 | 1,772 | 1,779 | 152,500 | 889.50 |
| 2017-01-27 | 1,795 | 1,798 | 1,765 | 1,776 | 132,900 | 888 |
| 2017-01-26 | 1,806 | 1,820 | 1,783 | 1,788 | 139,000 | 894 |
| 2017-01-25 | 1,773 | 1,827 | 1,766 | 1,805 | 315,100 | 902.50 |
| 2017-01-24 | 1,750 | 1,780 | 1,746 | 1,760 | 103,100 | 880 |
| 2017-01-23 | 1,750 | 1,761 | 1,735 | 1,753 | 79,800 | 876.50 |
| 2017-01-20 | 1,758 | 1,764 | 1,729 | 1,749 | 127,100 | 874.50 |
| 2017-01-19 | 1,792 | 1,808 | 1,747 | 1,762 | 164,000 | 881 |
| 2017-01-18 | 1,759 | 1,803 | 1,759 | 1,795 | 163,900 | 897.50 |
| 2017-01-17 | 1,785 | 1,790 | 1,744 | 1,778 | 102,500 | 889 |
| 2017-01-16 | 1,800 | 1,813 | 1,760 | 1,782 | 112,400 | 891 |
| 2017-01-13 | 1,754 | 1,815 | 1,752 | 1,803 | 199,600 | 901.50 |
| 2017-01-12 | 1,794 | 1,809 | 1,740 | 1,749 | 193,900 | 874.50 |
| 2017-01-11 | 1,840 | 1,871 | 1,795 | 1,800 | 248,100 | 900 |
| 2017-01-10 | 1,799 | 1,835 | 1,766 | 1,833 | 423,800 | 916.50 |
| 2017-01-06 | 1,798 | 1,839 | 1,783 | 1,791 | 273,900 | 895.50 |
| 2017-01-05 | 1,750 | 1,797 | 1,750 | 1,795 | 236,700 | 897.50 |
| 2017-01-04 | 1,737 | 1,749 | 1,719 | 1,746 | 132,500 | 873 |
分割・併合履歴 ： [2023-05-30]1株→2株 [2011-09-28]1株→100株 [2007-03-27]1株→3株
