3030 (株)ハブ 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 | 1,736 | 1,748 | 1,710 | 1,748 | 30,800 | 1,748 |
| 2017-12-28 | 1,755 | 1,790 | 1,680 | 1,705 | 92,200 | 1,705 |
| 2017-12-27 | 1,720 | 1,750 | 1,702 | 1,740 | 52,600 | 1,740 |
| 2017-12-26 | 1,600 | 1,691 | 1,600 | 1,690 | 36,500 | 1,690 |
| 2017-12-25 | 1,655 | 1,655 | 1,600 | 1,600 | 25,200 | 1,600 |
| 2017-12-22 | 1,629 | 1,664 | 1,556 | 1,647 | 53,800 | 1,647 |
| 2017-12-21 | 1,662 | 1,750 | 1,623 | 1,640 | 97,400 | 1,640 |
| 2017-12-20 | 1,590 | 1,658 | 1,569 | 1,650 | 70,400 | 1,650 |
| 2017-12-19 | 1,560 | 1,590 | 1,552 | 1,580 | 57,600 | 1,580 |
| 2017-12-18 | 1,523 | 1,554 | 1,500 | 1,552 | 70,000 | 1,552 |
| 2017-12-15 | 1,511 | 1,511 | 1,450 | 1,484 | 28,600 | 1,484 |
| 2017-12-14 | 1,515 | 1,520 | 1,498 | 1,511 | 23,700 | 1,511 |
| 2017-12-13 | 1,488 | 1,520 | 1,474 | 1,520 | 44,500 | 1,520 |
| 2017-12-12 | 1,446 | 1,485 | 1,431 | 1,474 | 55,700 | 1,474 |
| 2017-12-11 | 1,431 | 1,431 | 1,398 | 1,430 | 49,800 | 1,430 |
| 2017-12-08 | 1,431 | 1,431 | 1,410 | 1,415 | 15,300 | 1,415 |
| 2017-12-07 | 1,439 | 1,439 | 1,402 | 1,424 | 27,900 | 1,424 |
| 2017-12-06 | 1,406 | 1,425 | 1,361 | 1,387 | 36,400 | 1,387 |
| 2017-12-05 | 1,422 | 1,429 | 1,315 | 1,426 | 83,300 | 1,426 |
| 2017-12-04 | 1,470 | 1,500 | 1,428 | 1,444 | 76,300 | 1,444 |
| 2017-12-01 | 1,475 | 1,483 | 1,435 | 1,451 | 54,000 | 1,451 |
| 2017-11-30 | 1,500 | 1,500 | 1,425 | 1,465 | 98,900 | 1,465 |
| 2017-11-29 | 1,530 | 1,538 | 1,468 | 1,500 | 111,400 | 1,500 |
| 2017-11-28 | 1,419 | 1,589 | 1,405 | 1,518 | 580,500 | 1,518 |
| 2017-11-27 | 1,368 | 1,375 | 1,340 | 1,364 | 41,700 | 1,364 |
| 2017-11-24 | 1,368 | 1,375 | 1,358 | 1,370 | 24,700 | 1,370 |
| 2017-11-22 | 1,381 | 1,385 | 1,355 | 1,374 | 29,600 | 1,374 |
| 2017-11-21 | 1,364 | 1,384 | 1,333 | 1,382 | 44,000 | 1,382 |
| 2017-11-20 | 1,331 | 1,346 | 1,305 | 1,343 | 88,200 | 1,343 |
| 2017-11-17 | 1,332 | 1,392 | 1,321 | 1,391 | 115,900 | 1,391 |
| 2017-11-16 | 1,283 | 1,331 | 1,283 | 1,325 | 24,800 | 1,325 |
| 2017-11-15 | 1,325 | 1,332 | 1,256 | 1,297 | 47,600 | 1,297 |
| 2017-11-13 | 1,296 | 1,323 | 1,280 | 1,307 | 41,100 | 1,307 |
| 2017-11-10 | 1,245 | 1,318 | 1,237 | 1,309 | 60,300 | 1,309 |
| 2017-11-09 | 1,275 | 1,297 | 1,253 | 1,253 | 53,700 | 1,253 |
| 2017-11-08 | 1,313 | 1,319 | 1,280 | 1,299 | 55,500 | 1,299 |
| 2017-11-07 | 1,330 | 1,330 | 1,313 | 1,326 | 25,000 | 1,326 |
| 2017-11-06 | 1,349 | 1,349 | 1,318 | 1,335 | 30,100 | 1,335 |
| 2017-11-02 | 1,330 | 1,348 | 1,320 | 1,348 | 34,100 | 1,348 |
| 2017-11-01 | 1,390 | 1,400 | 1,299 | 1,318 | 153,900 | 1,318 |
| 2017-10-31 | 1,385 | 1,414 | 1,373 | 1,392 | 80,100 | 1,392 |
| 2017-10-30 | 1,329 | 1,426 | 1,324 | 1,402 | 261,200 | 1,402 |
| 2017-10-27 | 1,348 | 1,355 | 1,317 | 1,318 | 87,500 | 1,318 |
| 2017-10-26 | 1,316 | 1,371 | 1,309 | 1,366 | 50,800 | 1,366 |
| 2017-10-25 | 1,340 | 1,349 | 1,312 | 1,312 | 33,600 | 1,312 |
| 2017-10-24 | 1,313 | 1,331 | 1,311 | 1,326 | 24,200 | 1,326 |
| 2017-10-23 | 1,340 | 1,340 | 1,305 | 1,313 | 24,300 | 1,313 |
| 2017-10-20 | 1,319 | 1,335 | 1,305 | 1,320 | 41,900 | 1,320 |
| 2017-10-19 | 1,290 | 1,389 | 1,290 | 1,349 | 130,200 | 1,349 |
| 2017-10-18 | 1,278 | 1,288 | 1,248 | 1,287 | 28,600 | 1,287 |
| 2017-10-17 | 1,310 | 1,310 | 1,242 | 1,257 | 70,600 | 1,257 |
| 2017-10-16 | 1,392 | 1,400 | 1,280 | 1,280 | 207,300 | 1,280 |
| 2017-10-13 | 1,115 | 1,144 | 1,115 | 1,143 | 32,200 | 1,143 |
| 2017-10-12 | 1,096 | 1,120 | 1,086 | 1,120 | 32,800 | 1,120 |
| 2017-10-11 | 1,064 | 1,086 | 1,054 | 1,084 | 10,900 | 1,084 |
| 2017-10-10 | 1,061 | 1,069 | 1,050 | 1,052 | 11,900 | 1,052 |
| 2017-10-06 | 1,062 | 1,062 | 1,031 | 1,055 | 10,400 | 1,055 |
| 2017-10-05 | 1,065 | 1,080 | 1,062 | 1,063 | 12,400 | 1,063 |
| 2017-10-04 | 1,067 | 1,081 | 1,052 | 1,069 | 10,100 | 1,069 |
| 2017-10-03 | 1,088 | 1,094 | 1,050 | 1,067 | 29,100 | 1,067 |
| 2017-10-02 | 1,031 | 1,076 | 1,026 | 1,073 | 39,100 | 1,073 |
| 2017-09-29 | 1,004 | 1,022 | 1,001 | 1,020 | 13,800 | 1,020 |
| 2017-09-28 | 1,010 | 1,019 | 999 | 999 | 17,500 | 999 |
| 2017-09-27 | 1,010 | 1,020 | 1,004 | 1,010 | 5,100 | 1,010 |
| 2017-09-26 | 1,012 | 1,017 | 1,000 | 1,001 | 8,600 | 1,001 |
| 2017-09-25 | 1,023 | 1,023 | 1,003 | 1,019 | 8,300 | 1,019 |
| 2017-09-22 | 1,017 | 1,020 | 997 | 998 | 14,400 | 998 |
| 2017-09-21 | 1,017 | 1,025 | 1,001 | 1,014 | 7,500 | 1,014 |
| 2017-09-20 | 1,026 | 1,027 | 1,005 | 1,009 | 10,900 | 1,009 |
| 2017-09-19 | 1,020 | 1,027 | 1,012 | 1,019 | 12,100 | 1,019 |
| 2017-09-15 | 1,020 | 1,020 | 1,009 | 1,010 | 5,600 | 1,010 |
| 2017-09-14 | 1,023 | 1,026 | 1,012 | 1,013 | 10,000 | 1,013 |
| 2017-09-13 | 1,028 | 1,028 | 990 | 1,018 | 16,700 | 1,018 |
| 2017-09-12 | 1,030 | 1,030 | 1,014 | 1,017 | 11,000 | 1,017 |
| 2017-09-11 | 1,006 | 1,013 | 1,003 | 1,009 | 8,000 | 1,009 |
| 2017-09-08 | 992 | 1,009 | 992 | 997 | 7,600 | 997 |
| 2017-09-07 | 1,004 | 1,011 | 989 | 992 | 13,700 | 992 |
| 2017-09-06 | 997 | 1,006 | 981 | 1,004 | 15,100 | 1,004 |
| 2017-09-05 | 1,026 | 1,027 | 995 | 1,014 | 22,800 | 1,014 |
| 2017-09-04 | 1,042 | 1,042 | 1,012 | 1,021 | 11,900 | 1,021 |
| 2017-09-01 | 1,020 | 1,058 | 1,012 | 1,051 | 29,800 | 1,051 |
| 2017-08-31 | 1,012 | 1,022 | 1,010 | 1,012 | 7,300 | 1,012 |
| 2017-08-30 | 1,020 | 1,020 | 997 | 1,012 | 33,600 | 1,012 |
| 2017-08-29 | 1,040 | 1,040 | 1,010 | 1,019 | 23,000 | 1,019 |
| 2017-08-28 | 1,067 | 1,067 | 1,041 | 1,055 | 13,900 | 1,055 |
| 2017-08-25 | 1,080 | 1,082 | 1,060 | 1,072 | 6,600 | 1,072 |
| 2017-08-24 | 1,055 | 1,075 | 1,050 | 1,074 | 8,700 | 1,074 |
| 2017-08-23 | 1,075 | 1,077 | 1,058 | 1,063 | 14,100 | 1,063 |
| 2017-08-22 | 1,037 | 1,072 | 1,035 | 1,072 | 16,000 | 1,072 |
| 2017-08-21 | 1,022 | 1,050 | 1,020 | 1,023 | 24,300 | 1,023 |
| 2017-08-18 | 1,053 | 1,063 | 1,030 | 1,052 | 11,000 | 1,052 |
| 2017-08-17 | 1,079 | 1,079 | 1,062 | 1,074 | 13,600 | 1,074 |
| 2017-08-16 | 1,062 | 1,072 | 1,048 | 1,072 | 23,400 | 1,072 |
| 2017-08-15 | 1,029 | 1,060 | 1,020 | 1,059 | 32,300 | 1,059 |
| 2017-08-14 | 1,000 | 1,020 | 981 | 1,005 | 70,400 | 1,005 |
| 2017-08-10 | 1,086 | 1,100 | 1,016 | 1,029 | 51,700 | 1,029 |
| 2017-08-09 | 1,146 | 1,150 | 1,080 | 1,092 | 47,700 | 1,092 |
| 2017-08-08 | 1,170 | 1,172 | 1,141 | 1,146 | 31,500 | 1,146 |
| 2017-08-07 | 1,162 | 1,170 | 1,141 | 1,158 | 36,000 | 1,158 |
| 2017-08-04 | 1,183 | 1,193 | 1,157 | 1,163 | 33,700 | 1,163 |
| 2017-08-03 | 1,188 | 1,213 | 1,157 | 1,177 | 60,400 | 1,177 |
| 2017-08-02 | 1,175 | 1,189 | 1,144 | 1,170 | 59,300 | 1,170 |
| 2017-08-01 | 1,159 | 1,190 | 1,158 | 1,175 | 47,700 | 1,175 |
| 2017-07-31 | 1,143 | 1,150 | 1,119 | 1,129 | 17,600 | 1,129 |
| 2017-07-28 | 1,163 | 1,187 | 1,142 | 1,142 | 23,700 | 1,142 |
| 2017-07-27 | 1,168 | 1,192 | 1,150 | 1,169 | 56,100 | 1,169 |
| 2017-07-26 | 1,156 | 1,180 | 1,131 | 1,140 | 29,500 | 1,140 |
| 2017-07-25 | 1,113 | 1,193 | 1,110 | 1,154 | 68,700 | 1,154 |
| 2017-07-24 | 1,084 | 1,114 | 1,052 | 1,113 | 30,100 | 1,113 |
| 2017-07-21 | 1,101 | 1,119 | 1,076 | 1,095 | 16,000 | 1,095 |
| 2017-07-20 | 1,093 | 1,125 | 1,076 | 1,106 | 29,300 | 1,106 |
| 2017-07-19 | 1,110 | 1,165 | 1,062 | 1,110 | 55,600 | 1,110 |
| 2017-07-18 | 1,040 | 1,100 | 1,031 | 1,097 | 59,600 | 1,097 |
| 2017-07-14 | 982 | 1,020 | 932 | 1,010 | 34,700 | 1,010 |
| 2017-07-13 | 989 | 990 | 971 | 987 | 9,900 | 987 |
| 2017-07-12 | 990 | 993 | 980 | 992 | 11,600 | 992 |
| 2017-07-11 | 998 | 998 | 980 | 991 | 14,200 | 991 |
| 2017-07-10 | 1,014 | 1,015 | 996 | 996 | 29,900 | 996 |
| 2017-07-07 | 982 | 1,000 | 964 | 993 | 20,800 | 993 |
| 2017-07-06 | 997 | 1,030 | 965 | 996 | 73,900 | 996 |
| 2017-07-05 | 919 | 962 | 910 | 962 | 49,900 | 962 |
| 2017-07-04 | 907 | 914 | 905 | 905 | 9,100 | 905 |
| 2017-07-03 | 896 | 910 | 896 | 903 | 8,300 | 903 |
| 2017-06-30 | 891 | 906 | 891 | 899 | 2,300 | 899 |
| 2017-06-29 | 895 | 901 | 888 | 900 | 9,300 | 900 |
| 2017-06-28 | 895 | 902 | 880 | 882 | 19,200 | 882 |
| 2017-06-27 | 912 | 920 | 892 | 892 | 10,100 | 892 |
| 2017-06-26 | 910 | 912 | 890 | 901 | 17,200 | 901 |
| 2017-06-23 | 875 | 888 | 875 | 888 | 7,900 | 888 |
| 2017-06-22 | 885 | 899 | 871 | 875 | 13,200 | 875 |
| 2017-06-21 | 888 | 920 | 888 | 900 | 15,900 | 900 |
| 2017-06-20 | 860 | 909 | 855 | 903 | 51,800 | 903 |
| 2017-06-19 | 860 | 861 | 849 | 860 | 10,600 | 860 |
| 2017-06-16 | 865 | 868 | 858 | 860 | 5,100 | 860 |
| 2017-06-15 | 862 | 865 | 862 | 862 | 5,600 | 862 |
| 2017-06-14 | 855 | 862 | 846 | 862 | 8,800 | 862 |
| 2017-06-13 | 854 | 856 | 845 | 855 | 7,500 | 855 |
| 2017-06-12 | 865 | 865 | 850 | 854 | 5,400 | 854 |
| 2017-06-09 | 851 | 862 | 847 | 855 | 10,900 | 855 |
| 2017-06-08 | 872 | 878 | 855 | 855 | 24,400 | 855 |
| 2017-06-07 | 880 | 880 | 867 | 870 | 13,400 | 870 |
| 2017-06-06 | 891 | 891 | 870 | 886 | 28,200 | 886 |
| 2017-06-05 | 874 | 891 | 873 | 881 | 15,500 | 881 |
| 2017-06-02 | 895 | 905 | 862 | 877 | 17,400 | 877 |
| 2017-06-01 | 846 | 885 | 841 | 868 | 25,000 | 868 |
| 2017-05-31 | 894 | 920 | 849 | 860 | 42,300 | 860 |
| 2017-05-30 | 933 | 949 | 894 | 897 | 65,100 | 897 |
| 2017-05-29 | 958 | 985 | 881 | 966 | 71,200 | 966 |
| 2017-05-26 | 2,870 | 2,999 | 2,830 | 2,965 | 21,800 | 988.33 |
| 2017-05-25 | 2,775 | 2,870 | 2,770 | 2,870 | 20,300 | 956.67 |
| 2017-05-24 | 2,695 | 2,870 | 2,695 | 2,769 | 20,400 | 923 |
| 2017-05-23 | 2,581 | 2,695 | 2,574 | 2,695 | 12,600 | 898.33 |
| 2017-05-22 | 2,573 | 2,575 | 2,550 | 2,568 | 4,300 | 856 |
| 2017-05-19 | 2,539 | 2,550 | 2,516 | 2,541 | 4,000 | 847 |
| 2017-05-18 | 2,431 | 2,520 | 2,431 | 2,520 | 7,800 | 840 |
| 2017-05-17 | 2,540 | 2,565 | 2,464 | 2,520 | 9,700 | 840 |
| 2017-05-16 | 2,486 | 2,546 | 2,486 | 2,546 | 6,000 | 848.67 |
| 2017-05-15 | 2,440 | 2,500 | 2,440 | 2,500 | 8,700 | 833.33 |
| 2017-05-12 | 2,420 | 2,449 | 2,381 | 2,438 | 7,200 | 812.67 |
| 2017-05-11 | 2,486 | 2,522 | 2,420 | 2,420 | 17,700 | 806.67 |
| 2017-05-10 | 2,350 | 2,470 | 2,339 | 2,468 | 13,100 | 822.67 |
| 2017-05-09 | 2,344 | 2,360 | 2,330 | 2,360 | 8,800 | 786.67 |
| 2017-05-08 | 2,398 | 2,400 | 2,300 | 2,345 | 8,100 | 781.67 |
| 2017-05-02 | 2,210 | 2,278 | 2,209 | 2,270 | 11,200 | 756.67 |
| 2017-05-01 | 2,170 | 2,250 | 2,149 | 2,220 | 16,900 | 740 |
| 2017-04-28 | 2,130 | 2,155 | 2,125 | 2,130 | 6,500 | 710 |
| 2017-04-27 | 2,106 | 2,150 | 2,100 | 2,140 | 5,200 | 713.33 |
| 2017-04-26 | 2,135 | 2,135 | 2,121 | 2,132 | 3,300 | 710.67 |
| 2017-04-25 | 2,149 | 2,149 | 2,116 | 2,133 | 5,600 | 711 |
| 2017-04-24 | 2,126 | 2,146 | 2,117 | 2,141 | 3,600 | 713.67 |
| 2017-04-21 | 2,097 | 2,131 | 2,080 | 2,092 | 6,500 | 697.33 |
| 2017-04-20 | 2,080 | 2,130 | 2,065 | 2,094 | 8,100 | 698 |
| 2017-04-19 | 1,999 | 2,051 | 1,998 | 2,051 | 8,000 | 683.67 |
| 2017-04-18 | 2,014 | 2,014 | 1,966 | 1,973 | 12,800 | 657.67 |
| 2017-04-17 | 2,001 | 2,087 | 2,000 | 2,018 | 25,500 | 672.67 |
| 2017-04-14 | 2,020 | 2,150 | 1,965 | 1,995 | 74,700 | 665 |
| 2017-04-13 | 1,777 | 1,792 | 1,777 | 1,780 | 2,900 | 593.33 |
| 2017-04-12 | 1,800 | 1,800 | 1,780 | 1,781 | 1,300 | 593.67 |
| 2017-04-11 | 1,789 | 1,802 | 1,789 | 1,802 | 700 | 600.67 |
| 2017-04-10 | 1,819 | 1,819 | 1,786 | 1,788 | 4,500 | 596 |
| 2017-04-07 | 1,761 | 1,799 | 1,760 | 1,798 | 2,800 | 599.33 |
| 2017-04-06 | 1,770 | 1,782 | 1,764 | 1,782 | 2,100 | 594 |
| 2017-04-05 | 1,774 | 1,785 | 1,770 | 1,777 | 1,900 | 592.33 |
| 2017-04-04 | 1,800 | 1,805 | 1,777 | 1,805 | 2,700 | 601.67 |
| 2017-04-03 | 1,786 | 1,808 | 1,786 | 1,795 | 2,100 | 598.33 |
| 2017-03-31 | 1,800 | 1,810 | 1,799 | 1,810 | 1,000 | 603.33 |
| 2017-03-30 | 1,810 | 1,810 | 1,795 | 1,802 | 2,900 | 600.67 |
| 2017-03-29 | 1,790 | 1,803 | 1,790 | 1,803 | 1,100 | 601 |
| 2017-03-28 | 1,805 | 1,805 | 1,800 | 1,800 | 1,100 | 600 |
| 2017-03-27 | 1,808 | 1,808 | 1,805 | 1,805 | 900 | 601.67 |
| 2017-03-24 | 1,784 | 1,800 | 1,784 | 1,798 | 2,500 | 599.33 |
| 2017-03-23 | 1,777 | 1,785 | 1,777 | 1,784 | 2,500 | 594.67 |
| 2017-03-22 | 1,780 | 1,794 | 1,771 | 1,773 | 2,100 | 591 |
| 2017-03-21 | 1,800 | 1,807 | 1,795 | 1,795 | 1,200 | 598.33 |
| 2017-03-17 | 1,789 | 1,801 | 1,789 | 1,800 | 3,800 | 600 |
| 2017-03-16 | 1,788 | 1,791 | 1,774 | 1,774 | 2,300 | 591.33 |
| 2017-03-15 | 1,785 | 1,785 | 1,784 | 1,784 | 400 | 594.67 |
| 2017-03-14 | 1,787 | 1,787 | 1,765 | 1,771 | 2,400 | 590.33 |
| 2017-03-13 | 1,780 | 1,789 | 1,780 | 1,788 | 2,000 | 596 |
| 2017-03-10 | 1,798 | 1,799 | 1,782 | 1,783 | 2,300 | 594.33 |
| 2017-03-09 | 1,803 | 1,803 | 1,798 | 1,798 | 500 | 599.33 |
| 2017-03-08 | 1,800 | 1,804 | 1,800 | 1,804 | 500 | 601.33 |
| 2017-03-07 | 1,803 | 1,803 | 1,800 | 1,800 | 1,400 | 600 |
| 2017-03-06 | 1,817 | 1,817 | 1,803 | 1,804 | 1,300 | 601.33 |
| 2017-03-03 | 1,813 | 1,820 | 1,805 | 1,813 | 2,500 | 604.33 |
| 2017-03-02 | 1,815 | 1,815 | 1,814 | 1,814 | 400 | 604.67 |
| 2017-03-01 | 1,825 | 1,825 | 1,807 | 1,812 | 2,800 | 604 |
| 2017-02-28 | 1,847 | 1,847 | 1,825 | 1,827 | 2,900 | 609 |
| 2017-02-27 | 1,844 | 1,849 | 1,814 | 1,849 | 3,800 | 616.33 |
| 2017-02-24 | 1,830 | 1,850 | 1,822 | 1,850 | 3,900 | 616.67 |
| 2017-02-23 | 1,820 | 1,840 | 1,820 | 1,839 | 3,600 | 613 |
| 2017-02-22 | 1,797 | 1,818 | 1,790 | 1,818 | 9,400 | 606 |
| 2017-02-21 | 1,798 | 1,800 | 1,775 | 1,783 | 16,700 | 594.33 |
| 2017-02-20 | 1,759 | 1,761 | 1,758 | 1,758 | 4,900 | 586 |
| 2017-02-17 | 1,758 | 1,769 | 1,758 | 1,764 | 1,100 | 588 |
| 2017-02-16 | 1,756 | 1,768 | 1,756 | 1,757 | 800 | 585.67 |
| 2017-02-15 | 1,753 | 1,769 | 1,753 | 1,756 | 1,800 | 585.33 |
| 2017-02-14 | 1,762 | 1,768 | 1,760 | 1,768 | 600 | 589.33 |
| 2017-02-13 | 1,750 | 1,767 | 1,750 | 1,758 | 600 | 586 |
| 2017-02-10 | 1,743 | 1,758 | 1,743 | 1,754 | 1,300 | 584.67 |
| 2017-02-09 | 1,762 | 1,762 | 1,750 | 1,752 | 1,000 | 584 |
| 2017-02-08 | 1,766 | 1,778 | 1,762 | 1,762 | 1,700 | 587.33 |
| 2017-02-07 | 1,790 | 1,793 | 1,779 | 1,779 | 1,800 | 593 |
| 2017-02-06 | 1,785 | 1,785 | 1,785 | 1,785 | 100 | 595 |
| 2017-02-03 | 1,789 | 1,789 | 1,778 | 1,782 | 700 | 594 |
| 2017-02-02 | 1,786 | 1,786 | 1,776 | 1,776 | 500 | 592 |
| 2017-02-01 | 1,785 | 1,785 | 1,780 | 1,785 | 400 | 595 |
| 2017-01-31 | 1,781 | 1,790 | 1,781 | 1,785 | 1,100 | 595 |
| 2017-01-30 | 1,775 | 1,794 | 1,775 | 1,781 | 1,100 | 593.67 |
| 2017-01-27 | 1,779 | 1,785 | 1,771 | 1,771 | 3,000 | 590.33 |
| 2017-01-26 | 1,775 | 1,775 | 1,751 | 1,761 | 1,500 | 587 |
| 2017-01-25 | 1,760 | 1,775 | 1,752 | 1,775 | 3,100 | 591.67 |
| 2017-01-24 | 1,740 | 1,748 | 1,740 | 1,748 | 900 | 582.67 |
| 2017-01-23 | 1,741 | 1,748 | 1,731 | 1,740 | 700 | 580 |
| 2017-01-20 | 1,742 | 1,742 | 1,741 | 1,741 | 700 | 580.33 |
| 2017-01-19 | 1,735 | 1,746 | 1,735 | 1,746 | 200 | 582 |
| 2017-01-18 | 1,730 | 1,735 | 1,722 | 1,735 | 1,900 | 578.33 |
| 2017-01-17 | 1,736 | 1,736 | 1,733 | 1,734 | 1,600 | 578 |
| 2017-01-16 | 1,736 | 1,741 | 1,736 | 1,737 | 2,900 | 579 |
| 2017-01-13 | 1,753 | 1,753 | 1,735 | 1,736 | 3,200 | 578.67 |
| 2017-01-12 | 1,752 | 1,760 | 1,752 | 1,752 | 1,600 | 584 |
| 2017-01-11 | 1,753 | 1,756 | 1,747 | 1,756 | 1,300 | 585.33 |
| 2017-01-10 | 1,747 | 1,754 | 1,747 | 1,753 | 1,400 | 584.33 |
| 2017-01-06 | 1,738 | 1,750 | 1,736 | 1,736 | 3,300 | 578.67 |
| 2017-01-05 | 1,747 | 1,748 | 1,738 | 1,743 | 1,400 | 581 |
| 2017-01-04 | 1,736 | 1,747 | 1,731 | 1,747 | 3,500 | 582.33 |
分割・併合履歴 ： [2017-05-29]1株→3株 [2015-02-25]1株→3株 [2013-08-28]1株→100株
