3139 (株)ラクト・ジャパン 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 | 4,780 | 4,935 | 4,725 | 4,825 | 71,700 | 2,412.50 |
| 2017-12-28 | 4,755 | 4,870 | 4,660 | 4,710 | 56,800 | 2,355 |
| 2017-12-27 | 4,630 | 5,080 | 4,615 | 4,745 | 153,300 | 2,372.50 |
| 2017-12-26 | 4,640 | 4,700 | 4,505 | 4,560 | 57,200 | 2,280 |
| 2017-12-25 | 4,640 | 4,745 | 4,595 | 4,615 | 40,000 | 2,307.50 |
| 2017-12-22 | 4,720 | 4,755 | 4,575 | 4,585 | 53,600 | 2,292.50 |
| 2017-12-21 | 4,530 | 4,780 | 4,530 | 4,780 | 83,600 | 2,390 |
| 2017-12-20 | 4,380 | 4,590 | 4,370 | 4,525 | 45,000 | 2,262.50 |
| 2017-12-19 | 4,355 | 4,410 | 4,270 | 4,390 | 26,100 | 2,195 |
| 2017-12-18 | 4,335 | 4,350 | 4,240 | 4,345 | 29,600 | 2,172.50 |
| 2017-12-15 | 4,300 | 4,300 | 4,090 | 4,220 | 72,400 | 2,110 |
| 2017-12-14 | 4,480 | 4,485 | 4,260 | 4,325 | 79,900 | 2,162.50 |
| 2017-12-13 | 4,400 | 4,555 | 4,385 | 4,485 | 95,200 | 2,242.50 |
| 2017-12-12 | 4,470 | 4,485 | 4,280 | 4,400 | 67,300 | 2,200 |
| 2017-12-11 | 4,200 | 4,440 | 4,200 | 4,440 | 127,400 | 2,220 |
| 2017-12-08 | 4,200 | 4,200 | 4,125 | 4,155 | 34,900 | 2,077.50 |
| 2017-12-07 | 4,075 | 4,200 | 4,075 | 4,175 | 52,600 | 2,087.50 |
| 2017-12-06 | 4,070 | 4,150 | 4,030 | 4,075 | 30,600 | 2,037.50 |
| 2017-12-05 | 4,000 | 4,100 | 3,960 | 4,060 | 26,500 | 2,030 |
| 2017-12-04 | 3,995 | 4,070 | 3,975 | 4,050 | 28,000 | 2,025 |
| 2017-12-01 | 4,100 | 4,125 | 3,980 | 3,985 | 31,400 | 1,992.50 |
| 2017-11-30 | 4,020 | 4,190 | 4,020 | 4,110 | 59,100 | 2,055 |
| 2017-11-29 | 4,010 | 4,050 | 4,000 | 4,015 | 24,100 | 2,007.50 |
| 2017-11-28 | 3,960 | 4,035 | 3,930 | 4,010 | 39,500 | 2,005 |
| 2017-11-27 | 4,085 | 4,085 | 3,965 | 3,975 | 71,900 | 1,987.50 |
| 2017-11-24 | 4,060 | 4,165 | 4,045 | 4,100 | 71,300 | 2,050 |
| 2017-11-22 | 4,005 | 4,050 | 3,995 | 4,050 | 26,100 | 2,025 |
| 2017-11-21 | 3,985 | 4,035 | 3,950 | 4,015 | 48,700 | 2,007.50 |
| 2017-11-20 | 3,940 | 3,985 | 3,905 | 3,965 | 32,000 | 1,982.50 |
| 2017-11-17 | 3,850 | 3,935 | 3,800 | 3,910 | 65,400 | 1,955 |
| 2017-11-16 | 3,870 | 3,940 | 3,780 | 3,800 | 53,800 | 1,900 |
| 2017-11-15 | 3,930 | 3,950 | 3,710 | 3,845 | 113,600 | 1,922.50 |
| 2017-11-13 | 3,980 | 4,065 | 3,945 | 4,055 | 51,100 | 2,027.50 |
| 2017-11-10 | 3,890 | 3,980 | 3,875 | 3,950 | 55,600 | 1,975 |
| 2017-11-09 | 3,965 | 3,970 | 3,835 | 3,905 | 99,300 | 1,952.50 |
| 2017-11-08 | 4,010 | 4,030 | 3,915 | 3,930 | 68,300 | 1,965 |
| 2017-11-07 | 4,005 | 4,160 | 3,965 | 4,030 | 78,900 | 2,015 |
| 2017-11-06 | 4,000 | 4,015 | 3,960 | 3,975 | 34,200 | 1,987.50 |
| 2017-11-02 | 4,090 | 4,090 | 3,940 | 4,010 | 55,500 | 2,005 |
| 2017-11-01 | 4,150 | 4,160 | 4,030 | 4,070 | 74,000 | 2,035 |
| 2017-10-31 | 4,155 | 4,190 | 4,075 | 4,110 | 78,700 | 2,055 |
| 2017-10-30 | 4,235 | 4,270 | 4,110 | 4,205 | 289,700 | 2,102.50 |
| 2017-10-27 | 4,130 | 4,195 | 4,105 | 4,180 | 83,100 | 2,090 |
| 2017-10-26 | 4,000 | 4,135 | 4,000 | 4,115 | 63,300 | 2,057.50 |
| 2017-10-25 | 4,155 | 4,155 | 4,005 | 4,025 | 50,700 | 2,012.50 |
| 2017-10-24 | 3,920 | 4,110 | 3,910 | 4,105 | 95,100 | 2,052.50 |
| 2017-10-23 | 3,880 | 3,890 | 3,810 | 3,870 | 46,400 | 1,935 |
| 2017-10-20 | 3,850 | 3,890 | 3,835 | 3,860 | 24,500 | 1,930 |
| 2017-10-19 | 3,905 | 3,905 | 3,835 | 3,865 | 36,600 | 1,932.50 |
| 2017-10-18 | 3,975 | 3,990 | 3,880 | 3,880 | 74,200 | 1,940 |
| 2017-10-17 | 4,025 | 4,045 | 3,910 | 3,950 | 62,300 | 1,975 |
| 2017-10-16 | 4,080 | 4,080 | 3,965 | 4,000 | 62,800 | 2,000 |
| 2017-10-13 | 4,085 | 4,145 | 3,850 | 4,000 | 267,500 | 2,000 |
| 2017-10-12 | 4,250 | 4,335 | 4,125 | 4,295 | 200,300 | 2,147.50 |
| 2017-10-11 | 4,045 | 4,195 | 4,040 | 4,195 | 192,000 | 2,097.50 |
| 2017-10-10 | 3,950 | 4,075 | 3,925 | 4,010 | 100,200 | 2,005 |
| 2017-10-06 | 3,905 | 3,965 | 3,860 | 3,950 | 57,200 | 1,975 |
| 2017-10-05 | 4,000 | 4,000 | 3,905 | 3,925 | 51,400 | 1,962.50 |
| 2017-10-04 | 4,030 | 4,040 | 3,960 | 4,005 | 41,100 | 2,002.50 |
| 2017-10-03 | 3,960 | 4,085 | 3,930 | 3,985 | 76,700 | 1,992.50 |
| 2017-10-02 | 3,875 | 3,970 | 3,875 | 3,950 | 41,300 | 1,975 |
| 2017-09-29 | 3,890 | 3,900 | 3,825 | 3,875 | 23,300 | 1,937.50 |
| 2017-09-28 | 3,825 | 3,900 | 3,815 | 3,870 | 24,300 | 1,935 |
| 2017-09-27 | 3,850 | 3,895 | 3,815 | 3,815 | 39,000 | 1,907.50 |
| 2017-09-26 | 3,880 | 3,885 | 3,800 | 3,830 | 37,600 | 1,915 |
| 2017-09-25 | 3,845 | 3,920 | 3,835 | 3,890 | 46,700 | 1,945 |
| 2017-09-22 | 3,825 | 3,855 | 3,735 | 3,855 | 59,200 | 1,927.50 |
| 2017-09-21 | 3,875 | 3,940 | 3,815 | 3,820 | 48,400 | 1,910 |
| 2017-09-20 | 4,030 | 4,030 | 3,880 | 3,895 | 47,300 | 1,947.50 |
| 2017-09-19 | 4,050 | 4,060 | 3,985 | 4,015 | 52,100 | 2,007.50 |
| 2017-09-15 | 4,035 | 4,065 | 3,955 | 4,050 | 70,300 | 2,025 |
| 2017-09-14 | 3,970 | 4,075 | 3,905 | 3,965 | 117,300 | 1,982.50 |
| 2017-09-13 | 3,885 | 3,990 | 3,885 | 3,900 | 73,600 | 1,950 |
| 2017-09-12 | 3,990 | 3,990 | 3,820 | 3,865 | 96,800 | 1,932.50 |
| 2017-09-11 | 3,970 | 4,045 | 3,905 | 3,925 | 98,100 | 1,962.50 |
| 2017-09-08 | 4,090 | 4,090 | 3,955 | 3,955 | 490,900 | 1,977.50 |
| 2017-09-07 | 4,150 | 4,315 | 4,135 | 4,145 | 145,500 | 2,072.50 |
| 2017-09-06 | 4,005 | 4,140 | 3,910 | 4,125 | 107,400 | 2,062.50 |
| 2017-09-05 | 4,155 | 4,270 | 4,015 | 4,075 | 100,900 | 2,037.50 |
| 2017-09-04 | 4,295 | 4,345 | 4,055 | 4,140 | 144,400 | 2,070 |
| 2017-09-01 | 4,300 | 4,385 | 4,210 | 4,340 | 120,000 | 2,170 |
| 2017-08-31 | 4,150 | 4,310 | 4,140 | 4,285 | 169,100 | 2,142.50 |
| 2017-08-30 | 4,045 | 4,150 | 4,000 | 4,120 | 128,800 | 2,060 |
| 2017-08-29 | 4,035 | 4,040 | 3,945 | 3,980 | 139,800 | 1,990 |
| 2017-08-28 | 4,050 | 4,080 | 3,985 | 4,010 | 95,500 | 2,005 |
| 2017-08-25 | 3,930 | 4,075 | 3,925 | 4,035 | 75,700 | 2,017.50 |
| 2017-08-24 | 4,025 | 4,045 | 3,900 | 3,905 | 60,700 | 1,952.50 |
| 2017-08-23 | 4,210 | 4,210 | 4,010 | 4,025 | 130,800 | 2,012.50 |
| 2017-08-22 | 3,940 | 4,210 | 3,880 | 4,185 | 172,400 | 2,092.50 |
| 2017-08-21 | 3,690 | 3,910 | 3,650 | 3,870 | 209,700 | 1,935 |
| 2017-08-18 | 3,730 | 3,765 | 3,620 | 3,740 | 33,100 | 1,870 |
| 2017-08-17 | 3,965 | 3,970 | 3,740 | 3,745 | 51,600 | 1,872.50 |
| 2017-08-16 | 3,915 | 3,960 | 3,865 | 3,900 | 38,700 | 1,950 |
| 2017-08-15 | 4,050 | 4,145 | 3,895 | 3,895 | 47,800 | 1,947.50 |
| 2017-08-14 | 3,875 | 4,055 | 3,860 | 3,985 | 31,000 | 1,992.50 |
| 2017-08-10 | 4,030 | 4,060 | 3,915 | 4,045 | 32,200 | 2,022.50 |
| 2017-08-09 | 4,185 | 4,195 | 3,945 | 4,090 | 47,400 | 2,045 |
| 2017-08-08 | 4,290 | 4,315 | 4,165 | 4,190 | 26,900 | 2,095 |
| 2017-08-07 | 4,320 | 4,320 | 4,220 | 4,235 | 14,500 | 2,117.50 |
| 2017-08-04 | 4,200 | 4,325 | 4,190 | 4,305 | 23,500 | 2,152.50 |
| 2017-08-03 | 4,400 | 4,435 | 4,155 | 4,250 | 23,900 | 2,125 |
| 2017-08-02 | 4,225 | 4,360 | 4,205 | 4,350 | 25,500 | 2,175 |
| 2017-08-01 | 4,430 | 4,475 | 4,210 | 4,235 | 30,600 | 2,117.50 |
| 2017-07-31 | 4,450 | 4,450 | 4,075 | 4,360 | 81,900 | 2,180 |
| 2017-07-28 | 4,535 | 4,645 | 4,370 | 4,465 | 79,400 | 2,232.50 |
| 2017-07-27 | 4,210 | 4,660 | 4,210 | 4,605 | 150,000 | 2,302.50 |
| 2017-07-26 | 4,135 | 4,255 | 3,985 | 4,220 | 99,400 | 2,110 |
| 2017-07-25 | 3,850 | 4,230 | 3,825 | 4,140 | 180,300 | 2,070 |
| 2017-07-24 | 3,540 | 3,840 | 3,495 | 3,800 | 111,800 | 1,900 |
| 2017-07-21 | 3,460 | 3,545 | 3,410 | 3,540 | 36,300 | 1,770 |
| 2017-07-20 | 3,480 | 3,495 | 3,395 | 3,455 | 32,900 | 1,727.50 |
| 2017-07-19 | 3,375 | 3,500 | 3,360 | 3,475 | 46,700 | 1,737.50 |
| 2017-07-18 | 3,510 | 3,520 | 3,340 | 3,400 | 75,400 | 1,700 |
| 2017-07-14 | 3,610 | 3,620 | 3,475 | 3,540 | 66,800 | 1,770 |
| 2017-07-13 | 3,785 | 3,795 | 3,535 | 3,650 | 109,600 | 1,825 |
| 2017-07-12 | 3,825 | 3,960 | 3,800 | 3,925 | 56,900 | 1,962.50 |
| 2017-07-11 | 3,885 | 3,885 | 3,785 | 3,825 | 23,500 | 1,912.50 |
| 2017-07-10 | 3,890 | 3,890 | 3,760 | 3,880 | 50,800 | 1,940 |
| 2017-07-07 | 3,960 | 3,985 | 3,820 | 3,855 | 67,400 | 1,927.50 |
| 2017-07-06 | 4,085 | 4,135 | 3,925 | 4,000 | 170,800 | 2,000 |
| 2017-07-05 | 3,710 | 3,805 | 3,610 | 3,805 | 20,700 | 1,902.50 |
| 2017-07-04 | 3,810 | 3,810 | 3,610 | 3,675 | 30,500 | 1,837.50 |
| 2017-07-03 | 3,670 | 3,825 | 3,670 | 3,750 | 28,300 | 1,875 |
| 2017-06-30 | 3,545 | 3,600 | 3,460 | 3,600 | 17,600 | 1,800 |
| 2017-06-29 | 3,730 | 3,730 | 3,520 | 3,560 | 32,200 | 1,780 |
| 2017-06-28 | 3,755 | 3,805 | 3,655 | 3,660 | 26,400 | 1,830 |
| 2017-06-27 | 3,835 | 3,850 | 3,760 | 3,825 | 19,500 | 1,912.50 |
| 2017-06-26 | 3,660 | 3,790 | 3,660 | 3,765 | 22,600 | 1,882.50 |
| 2017-06-23 | 3,780 | 3,855 | 3,560 | 3,660 | 60,700 | 1,830 |
| 2017-06-22 | 3,920 | 4,000 | 3,745 | 3,830 | 40,600 | 1,915 |
| 2017-06-21 | 3,790 | 4,000 | 3,715 | 3,860 | 79,400 | 1,930 |
| 2017-06-20 | 3,615 | 3,780 | 3,615 | 3,735 | 30,400 | 1,867.50 |
| 2017-06-19 | 3,720 | 3,755 | 3,665 | 3,685 | 36,500 | 1,842.50 |
| 2017-06-16 | 3,435 | 3,855 | 3,435 | 3,790 | 68,300 | 1,895 |
| 2017-06-15 | 3,380 | 3,475 | 3,255 | 3,430 | 26,700 | 1,715 |
| 2017-06-14 | 3,490 | 3,550 | 3,360 | 3,390 | 34,900 | 1,695 |
| 2017-06-13 | 3,215 | 3,470 | 3,215 | 3,430 | 48,600 | 1,715 |
| 2017-06-12 | 3,240 | 3,300 | 3,180 | 3,270 | 14,700 | 1,635 |
| 2017-06-09 | 3,230 | 3,305 | 3,180 | 3,300 | 16,700 | 1,650 |
| 2017-06-08 | 3,330 | 3,375 | 3,190 | 3,220 | 25,800 | 1,610 |
| 2017-06-07 | 3,295 | 3,360 | 3,260 | 3,260 | 18,200 | 1,630 |
| 2017-06-06 | 3,305 | 3,450 | 3,150 | 3,300 | 60,900 | 1,650 |
| 2017-06-05 | 3,070 | 3,325 | 3,040 | 3,300 | 58,100 | 1,650 |
| 2017-06-02 | 2,921 | 3,115 | 2,921 | 3,000 | 51,900 | 1,500 |
| 2017-06-01 | 2,919 | 2,919 | 2,852 | 2,908 | 53,900 | 1,454 |
| 2017-05-31 | 2,725 | 2,769 | 2,700 | 2,769 | 20,500 | 1,384.50 |
| 2017-05-30 | 2,775 | 2,789 | 2,674 | 2,678 | 33,200 | 1,339 |
| 2017-05-29 | 2,750 | 2,948 | 2,749 | 2,796 | 60,200 | 1,398 |
| 2017-05-26 | 2,831 | 2,853 | 2,701 | 2,701 | 95,400 | 1,350.50 |
| 2017-05-25 | 2,836 | 2,878 | 2,836 | 2,841 | 22,200 | 1,420.50 |
| 2017-05-24 | 2,900 | 2,900 | 2,820 | 2,865 | 25,100 | 1,432.50 |
| 2017-05-23 | 2,837 | 2,920 | 2,831 | 2,884 | 28,400 | 1,442 |
| 2017-05-22 | 2,897 | 2,897 | 2,821 | 2,850 | 14,400 | 1,425 |
| 2017-05-19 | 2,952 | 2,952 | 2,768 | 2,817 | 34,600 | 1,408.50 |
| 2017-05-18 | 2,880 | 2,947 | 2,862 | 2,947 | 11,400 | 1,473.50 |
| 2017-05-17 | 2,914 | 2,980 | 2,901 | 2,980 | 12,700 | 1,490 |
| 2017-05-16 | 2,950 | 2,995 | 2,930 | 2,930 | 15,700 | 1,465 |
| 2017-05-15 | 2,936 | 2,940 | 2,850 | 2,940 | 19,500 | 1,470 |
| 2017-05-12 | 2,929 | 2,980 | 2,850 | 2,911 | 27,200 | 1,455.50 |
| 2017-05-11 | 2,950 | 2,950 | 2,800 | 2,925 | 51,400 | 1,462.50 |
| 2017-05-10 | 2,810 | 2,990 | 2,810 | 2,980 | 48,100 | 1,490 |
| 2017-05-09 | 2,700 | 2,841 | 2,681 | 2,802 | 67,800 | 1,401 |
| 2017-05-08 | 2,710 | 2,724 | 2,655 | 2,665 | 33,000 | 1,332.50 |
| 2017-05-02 | 2,704 | 2,758 | 2,676 | 2,685 | 24,300 | 1,342.50 |
| 2017-05-01 | 2,778 | 2,898 | 2,650 | 2,650 | 55,600 | 1,325 |
| 2017-04-28 | 2,674 | 2,765 | 2,604 | 2,758 | 43,700 | 1,379 |
| 2017-04-27 | 2,570 | 2,739 | 2,570 | 2,708 | 57,700 | 1,354 |
| 2017-04-26 | 2,565 | 2,595 | 2,539 | 2,577 | 24,600 | 1,288.50 |
| 2017-04-25 | 2,419 | 2,570 | 2,411 | 2,511 | 37,700 | 1,255.50 |
| 2017-04-24 | 2,587 | 2,611 | 2,426 | 2,432 | 88,200 | 1,216 |
| 2017-04-21 | 2,388 | 2,635 | 2,387 | 2,635 | 96,000 | 1,317.50 |
| 2017-04-20 | 2,300 | 2,406 | 2,289 | 2,406 | 66,300 | 1,203 |
| 2017-04-19 | 2,333 | 2,348 | 2,250 | 2,296 | 63,100 | 1,148 |
| 2017-04-18 | 2,235 | 2,334 | 2,183 | 2,334 | 47,400 | 1,167 |
| 2017-04-17 | 2,098 | 2,240 | 2,098 | 2,235 | 74,700 | 1,117.50 |
| 2017-04-14 | 2,030 | 2,089 | 2,028 | 2,089 | 33,600 | 1,044.50 |
| 2017-04-13 | 2,051 | 2,080 | 1,994 | 2,030 | 114,600 | 1,015 |
| 2017-04-12 | 1,881 | 1,937 | 1,881 | 1,907 | 12,800 | 953.50 |
| 2017-04-11 | 1,962 | 1,962 | 1,930 | 1,939 | 17,400 | 969.50 |
| 2017-04-10 | 1,944 | 1,978 | 1,904 | 1,936 | 16,300 | 968 |
| 2017-04-07 | 1,820 | 1,868 | 1,820 | 1,864 | 8,100 | 932 |
| 2017-04-06 | 1,946 | 1,946 | 1,818 | 1,839 | 15,900 | 919.50 |
| 2017-04-05 | 1,894 | 1,926 | 1,894 | 1,914 | 5,500 | 957 |
| 2017-04-04 | 1,977 | 1,977 | 1,885 | 1,910 | 19,000 | 955 |
| 2017-04-03 | 2,000 | 2,005 | 1,987 | 1,994 | 10,800 | 997 |
| 2017-03-31 | 2,001 | 2,006 | 2,000 | 2,000 | 3,200 | 1,000 |
| 2017-03-30 | 2,002 | 2,013 | 1,986 | 2,000 | 7,900 | 1,000 |
| 2017-03-29 | 2,010 | 2,020 | 1,980 | 2,001 | 10,200 | 1,000.50 |
| 2017-03-28 | 2,010 | 2,013 | 2,001 | 2,010 | 5,800 | 1,005 |
| 2017-03-27 | 2,009 | 2,032 | 1,996 | 2,004 | 7,400 | 1,002 |
| 2017-03-24 | 2,005 | 2,010 | 1,993 | 2,009 | 6,800 | 1,004.50 |
| 2017-03-23 | 1,999 | 1,999 | 1,982 | 1,999 | 7,300 | 999.50 |
| 2017-03-22 | 1,981 | 1,998 | 1,981 | 1,995 | 5,100 | 997.50 |
| 2017-03-21 | 1,958 | 1,998 | 1,954 | 1,998 | 8,700 | 999 |
| 2017-03-17 | 1,973 | 1,973 | 1,941 | 1,941 | 6,200 | 970.50 |
| 2017-03-16 | 1,926 | 1,976 | 1,919 | 1,976 | 9,400 | 988 |
| 2017-03-15 | 1,942 | 1,942 | 1,922 | 1,926 | 6,300 | 963 |
| 2017-03-14 | 1,905 | 1,929 | 1,905 | 1,926 | 8,200 | 963 |
| 2017-03-13 | 1,960 | 1,977 | 1,920 | 1,921 | 11,400 | 960.50 |
| 2017-03-10 | 1,990 | 1,999 | 1,940 | 1,960 | 15,100 | 980 |
| 2017-03-09 | 2,012 | 2,012 | 1,988 | 1,988 | 3,600 | 994 |
| 2017-03-08 | 2,012 | 2,012 | 1,998 | 2,006 | 5,900 | 1,003 |
| 2017-03-07 | 1,999 | 2,018 | 1,999 | 2,004 | 4,000 | 1,002 |
| 2017-03-06 | 2,026 | 2,029 | 1,998 | 1,998 | 4,600 | 999 |
| 2017-03-03 | 2,015 | 2,034 | 2,001 | 2,018 | 7,600 | 1,009 |
| 2017-03-02 | 2,044 | 2,044 | 2,016 | 2,017 | 7,400 | 1,008.50 |
| 2017-03-01 | 2,000 | 2,021 | 1,981 | 2,015 | 6,300 | 1,007.50 |
| 2017-02-28 | 2,001 | 2,008 | 1,980 | 1,980 | 7,300 | 990 |
| 2017-02-27 | 2,009 | 2,031 | 1,998 | 2,001 | 11,600 | 1,000.50 |
| 2017-02-24 | 2,046 | 2,046 | 1,988 | 2,009 | 13,100 | 1,004.50 |
| 2017-02-23 | 1,945 | 2,050 | 1,941 | 2,050 | 25,900 | 1,025 |
| 2017-02-22 | 1,925 | 1,967 | 1,925 | 1,945 | 10,200 | 972.50 |
| 2017-02-21 | 1,960 | 1,980 | 1,920 | 1,938 | 6,000 | 969 |
| 2017-02-20 | 1,978 | 1,978 | 1,920 | 1,960 | 13,900 | 980 |
| 2017-02-17 | 1,969 | 1,989 | 1,957 | 1,959 | 4,400 | 979.50 |
| 2017-02-16 | 1,980 | 2,040 | 1,941 | 1,969 | 39,300 | 984.50 |
| 2017-02-15 | 1,961 | 1,998 | 1,961 | 1,965 | 17,500 | 982.50 |
| 2017-02-14 | 1,950 | 1,970 | 1,945 | 1,959 | 6,700 | 979.50 |
| 2017-02-13 | 1,915 | 1,939 | 1,915 | 1,939 | 3,800 | 969.50 |
| 2017-02-10 | 1,940 | 1,941 | 1,912 | 1,917 | 9,300 | 958.50 |
| 2017-02-09 | 1,950 | 1,961 | 1,935 | 1,940 | 4,200 | 970 |
| 2017-02-08 | 1,926 | 1,971 | 1,920 | 1,950 | 16,400 | 975 |
| 2017-02-07 | 1,920 | 1,932 | 1,919 | 1,920 | 9,300 | 960 |
| 2017-02-06 | 1,931 | 1,980 | 1,931 | 1,949 | 11,000 | 974.50 |
| 2017-02-03 | 2,002 | 2,018 | 1,940 | 1,940 | 24,100 | 970 |
| 2017-02-02 | 2,019 | 2,030 | 2,010 | 2,010 | 16,800 | 1,005 |
| 2017-02-01 | 2,035 | 2,039 | 2,010 | 2,023 | 16,600 | 1,011.50 |
| 2017-01-31 | 2,059 | 2,109 | 2,005 | 2,028 | 50,700 | 1,014 |
| 2017-01-30 | 2,001 | 2,100 | 2,001 | 2,045 | 59,200 | 1,022.50 |
| 2017-01-27 | 1,900 | 1,955 | 1,899 | 1,952 | 57,600 | 976 |
| 2017-01-26 | 1,842 | 1,844 | 1,820 | 1,825 | 7,300 | 912.50 |
| 2017-01-25 | 1,824 | 1,839 | 1,820 | 1,827 | 9,300 | 913.50 |
| 2017-01-24 | 1,847 | 1,877 | 1,800 | 1,817 | 14,700 | 908.50 |
| 2017-01-23 | 1,821 | 1,849 | 1,821 | 1,848 | 8,200 | 924 |
| 2017-01-20 | 1,820 | 1,823 | 1,805 | 1,812 | 17,700 | 906 |
| 2017-01-19 | 1,751 | 1,824 | 1,751 | 1,813 | 53,600 | 906.50 |
| 2017-01-18 | 1,700 | 1,735 | 1,700 | 1,724 | 21,700 | 862 |
| 2017-01-17 | 1,700 | 1,709 | 1,682 | 1,700 | 17,200 | 850 |
| 2017-01-16 | 1,699 | 1,718 | 1,698 | 1,700 | 17,300 | 850 |
| 2017-01-13 | 1,701 | 1,724 | 1,692 | 1,699 | 32,400 | 849.50 |
| 2017-01-12 | 1,691 | 1,745 | 1,691 | 1,741 | 47,900 | 870.50 |
| 2017-01-11 | 1,739 | 1,739 | 1,676 | 1,691 | 47,600 | 845.50 |
| 2017-01-10 | 1,710 | 1,746 | 1,699 | 1,739 | 51,800 | 869.50 |
| 2017-01-06 | 1,706 | 1,800 | 1,655 | 1,695 | 131,500 | 847.50 |
| 2017-01-05 | 1,591 | 1,610 | 1,586 | 1,586 | 16,000 | 793 |
| 2017-01-04 | 1,582 | 1,592 | 1,581 | 1,586 | 2,900 | 793 |
分割・併合履歴 ： [2019-04-24]1株→2株
