3183 ウイン・パートナーズ(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 | 1,409 | 1,425 | 1,409 | 1,422 | 13,200 | 1,422 |
| 2017-12-28 | 1,401 | 1,419 | 1,401 | 1,418 | 13,400 | 1,418 |
| 2017-12-27 | 1,408 | 1,410 | 1,395 | 1,401 | 16,100 | 1,401 |
| 2017-12-26 | 1,394 | 1,403 | 1,394 | 1,398 | 14,400 | 1,398 |
| 2017-12-25 | 1,388 | 1,395 | 1,388 | 1,393 | 11,700 | 1,393 |
| 2017-12-22 | 1,414 | 1,425 | 1,365 | 1,403 | 41,300 | 1,403 |
| 2017-12-21 | 1,400 | 1,416 | 1,400 | 1,414 | 19,800 | 1,414 |
| 2017-12-20 | 1,368 | 1,407 | 1,365 | 1,405 | 19,000 | 1,405 |
| 2017-12-19 | 1,377 | 1,377 | 1,365 | 1,368 | 22,900 | 1,368 |
| 2017-12-18 | 1,380 | 1,380 | 1,363 | 1,372 | 21,100 | 1,372 |
| 2017-12-15 | 1,412 | 1,412 | 1,363 | 1,375 | 51,300 | 1,375 |
| 2017-12-14 | 1,355 | 1,419 | 1,350 | 1,419 | 104,200 | 1,419 |
| 2017-12-13 | 1,323 | 1,326 | 1,311 | 1,311 | 15,900 | 1,311 |
| 2017-12-12 | 1,328 | 1,328 | 1,319 | 1,323 | 10,500 | 1,323 |
| 2017-12-11 | 1,336 | 1,338 | 1,313 | 1,328 | 21,700 | 1,328 |
| 2017-12-08 | 1,288 | 1,338 | 1,288 | 1,331 | 66,000 | 1,331 |
| 2017-12-07 | 1,262 | 1,294 | 1,262 | 1,287 | 18,700 | 1,287 |
| 2017-12-06 | 1,279 | 1,288 | 1,265 | 1,265 | 19,600 | 1,265 |
| 2017-12-05 | 1,272 | 1,283 | 1,262 | 1,272 | 20,700 | 1,272 |
| 2017-12-04 | 1,287 | 1,294 | 1,274 | 1,281 | 22,000 | 1,281 |
| 2017-12-01 | 1,263 | 1,290 | 1,262 | 1,287 | 25,000 | 1,287 |
| 2017-11-30 | 1,250 | 1,267 | 1,247 | 1,261 | 20,900 | 1,261 |
| 2017-11-29 | 1,260 | 1,262 | 1,250 | 1,254 | 28,200 | 1,254 |
| 2017-11-28 | 1,261 | 1,271 | 1,248 | 1,266 | 18,300 | 1,266 |
| 2017-11-27 | 1,249 | 1,266 | 1,235 | 1,261 | 39,900 | 1,261 |
| 2017-11-24 | 1,235 | 1,244 | 1,233 | 1,236 | 17,000 | 1,236 |
| 2017-11-22 | 1,250 | 1,254 | 1,236 | 1,239 | 20,000 | 1,239 |
| 2017-11-21 | 1,250 | 1,256 | 1,249 | 1,254 | 13,000 | 1,254 |
| 2017-11-20 | 1,240 | 1,254 | 1,234 | 1,247 | 22,200 | 1,247 |
| 2017-11-17 | 1,238 | 1,263 | 1,238 | 1,247 | 24,100 | 1,247 |
| 2017-11-16 | 1,221 | 1,237 | 1,221 | 1,230 | 25,100 | 1,230 |
| 2017-11-15 | 1,241 | 1,255 | 1,226 | 1,237 | 31,200 | 1,237 |
| 2017-11-13 | 1,284 | 1,295 | 1,280 | 1,290 | 28,300 | 1,290 |
| 2017-11-10 | 1,310 | 1,317 | 1,284 | 1,289 | 56,400 | 1,289 |
| 2017-11-09 | 1,309 | 1,332 | 1,306 | 1,319 | 51,500 | 1,319 |
| 2017-11-08 | 1,313 | 1,319 | 1,302 | 1,318 | 61,100 | 1,318 |
| 2017-11-07 | 1,332 | 1,356 | 1,310 | 1,318 | 135,300 | 1,318 |
| 2017-11-06 | 1,425 | 1,432 | 1,407 | 1,422 | 16,900 | 1,422 |
| 2017-11-02 | 1,435 | 1,435 | 1,421 | 1,432 | 21,600 | 1,432 |
| 2017-11-01 | 1,399 | 1,429 | 1,394 | 1,429 | 20,200 | 1,429 |
| 2017-10-31 | 1,400 | 1,401 | 1,388 | 1,396 | 10,800 | 1,396 |
| 2017-10-30 | 1,398 | 1,402 | 1,383 | 1,401 | 31,700 | 1,401 |
| 2017-10-27 | 1,400 | 1,408 | 1,391 | 1,402 | 25,300 | 1,402 |
| 2017-10-26 | 1,399 | 1,407 | 1,389 | 1,396 | 17,000 | 1,396 |
| 2017-10-25 | 1,400 | 1,409 | 1,388 | 1,388 | 16,000 | 1,388 |
| 2017-10-24 | 1,402 | 1,406 | 1,395 | 1,400 | 34,400 | 1,400 |
| 2017-10-23 | 1,400 | 1,410 | 1,397 | 1,402 | 18,900 | 1,402 |
| 2017-10-20 | 1,393 | 1,398 | 1,385 | 1,391 | 19,900 | 1,391 |
| 2017-10-19 | 1,419 | 1,423 | 1,390 | 1,406 | 28,600 | 1,406 |
| 2017-10-18 | 1,436 | 1,440 | 1,418 | 1,426 | 18,300 | 1,426 |
| 2017-10-17 | 1,455 | 1,470 | 1,434 | 1,448 | 25,000 | 1,448 |
| 2017-10-16 | 1,465 | 1,468 | 1,444 | 1,455 | 27,400 | 1,455 |
| 2017-10-13 | 1,473 | 1,478 | 1,457 | 1,465 | 24,800 | 1,465 |
| 2017-10-12 | 1,479 | 1,488 | 1,468 | 1,473 | 15,600 | 1,473 |
| 2017-10-11 | 1,498 | 1,498 | 1,476 | 1,479 | 18,300 | 1,479 |
| 2017-10-10 | 1,472 | 1,511 | 1,472 | 1,499 | 13,400 | 1,499 |
| 2017-10-06 | 1,484 | 1,491 | 1,476 | 1,480 | 12,200 | 1,480 |
| 2017-10-05 | 1,482 | 1,501 | 1,482 | 1,496 | 8,000 | 1,496 |
| 2017-10-04 | 1,510 | 1,510 | 1,489 | 1,497 | 10,500 | 1,497 |
| 2017-10-03 | 1,512 | 1,519 | 1,503 | 1,507 | 22,400 | 1,507 |
| 2017-10-02 | 1,500 | 1,512 | 1,492 | 1,503 | 30,100 | 1,503 |
| 2017-09-29 | 1,515 | 1,518 | 1,500 | 1,506 | 17,300 | 1,506 |
| 2017-09-28 | 1,482 | 1,510 | 1,468 | 1,510 | 36,200 | 1,510 |
| 2017-09-27 | 1,463 | 1,468 | 1,455 | 1,465 | 8,500 | 1,465 |
| 2017-09-26 | 1,463 | 1,480 | 1,440 | 1,461 | 20,000 | 1,461 |
| 2017-09-25 | 1,447 | 1,479 | 1,443 | 1,464 | 18,100 | 1,464 |
| 2017-09-22 | 1,450 | 1,468 | 1,435 | 1,445 | 19,800 | 1,445 |
| 2017-09-21 | 1,467 | 1,468 | 1,442 | 1,453 | 15,000 | 1,453 |
| 2017-09-20 | 1,490 | 1,500 | 1,458 | 1,467 | 21,500 | 1,467 |
| 2017-09-19 | 1,490 | 1,495 | 1,472 | 1,479 | 25,500 | 1,479 |
| 2017-09-15 | 1,436 | 1,473 | 1,431 | 1,470 | 43,800 | 1,470 |
| 2017-09-14 | 1,427 | 1,473 | 1,427 | 1,458 | 37,200 | 1,458 |
| 2017-09-13 | 1,431 | 1,438 | 1,417 | 1,424 | 11,400 | 1,424 |
| 2017-09-12 | 1,431 | 1,442 | 1,414 | 1,427 | 19,300 | 1,427 |
| 2017-09-11 | 1,411 | 1,430 | 1,408 | 1,413 | 19,100 | 1,413 |
| 2017-09-08 | 1,420 | 1,429 | 1,405 | 1,411 | 23,300 | 1,411 |
| 2017-09-07 | 1,432 | 1,455 | 1,426 | 1,434 | 19,000 | 1,434 |
| 2017-09-06 | 1,390 | 1,429 | 1,367 | 1,417 | 20,300 | 1,417 |
| 2017-09-05 | 1,510 | 1,510 | 1,392 | 1,420 | 37,800 | 1,420 |
| 2017-09-04 | 1,477 | 1,513 | 1,476 | 1,503 | 110,900 | 1,503 |
| 2017-09-01 | 1,470 | 1,482 | 1,459 | 1,477 | 19,900 | 1,477 |
| 2017-08-31 | 1,475 | 1,475 | 1,462 | 1,470 | 11,800 | 1,470 |
| 2017-08-30 | 1,480 | 1,481 | 1,460 | 1,475 | 34,800 | 1,475 |
| 2017-08-29 | 1,470 | 1,485 | 1,462 | 1,465 | 57,300 | 1,465 |
| 2017-08-28 | 1,479 | 1,479 | 1,463 | 1,470 | 17,900 | 1,470 |
| 2017-08-25 | 1,464 | 1,475 | 1,457 | 1,472 | 13,700 | 1,472 |
| 2017-08-24 | 1,490 | 1,490 | 1,468 | 1,476 | 22,500 | 1,476 |
| 2017-08-23 | 1,500 | 1,500 | 1,480 | 1,491 | 23,000 | 1,491 |
| 2017-08-22 | 1,526 | 1,526 | 1,493 | 1,499 | 25,200 | 1,499 |
| 2017-08-21 | 1,501 | 1,550 | 1,500 | 1,526 | 69,000 | 1,526 |
| 2017-08-18 | 1,475 | 1,500 | 1,471 | 1,492 | 21,700 | 1,492 |
| 2017-08-17 | 1,445 | 1,493 | 1,445 | 1,493 | 40,000 | 1,493 |
| 2017-08-16 | 1,430 | 1,457 | 1,429 | 1,445 | 22,300 | 1,445 |
| 2017-08-15 | 1,407 | 1,441 | 1,400 | 1,434 | 25,800 | 1,434 |
| 2017-08-14 | 1,390 | 1,416 | 1,390 | 1,407 | 20,400 | 1,407 |
| 2017-08-10 | 1,409 | 1,423 | 1,405 | 1,417 | 11,300 | 1,417 |
| 2017-08-09 | 1,406 | 1,420 | 1,389 | 1,408 | 26,600 | 1,408 |
| 2017-08-08 | 1,436 | 1,446 | 1,403 | 1,422 | 18,300 | 1,422 |
| 2017-08-07 | 1,412 | 1,483 | 1,401 | 1,439 | 81,100 | 1,439 |
| 2017-08-04 | 1,391 | 1,412 | 1,383 | 1,412 | 21,200 | 1,412 |
| 2017-08-03 | 1,410 | 1,410 | 1,391 | 1,406 | 35,200 | 1,406 |
| 2017-08-02 | 1,369 | 1,407 | 1,369 | 1,404 | 30,700 | 1,404 |
| 2017-08-01 | 1,385 | 1,385 | 1,331 | 1,363 | 38,600 | 1,363 |
| 2017-07-31 | 1,400 | 1,405 | 1,381 | 1,399 | 33,200 | 1,399 |
| 2017-07-28 | 1,390 | 1,409 | 1,361 | 1,409 | 37,900 | 1,409 |
| 2017-07-27 | 1,390 | 1,401 | 1,382 | 1,387 | 31,700 | 1,387 |
| 2017-07-26 | 1,410 | 1,410 | 1,392 | 1,404 | 22,900 | 1,404 |
| 2017-07-25 | 1,397 | 1,440 | 1,394 | 1,405 | 21,600 | 1,405 |
| 2017-07-24 | 1,359 | 1,393 | 1,357 | 1,389 | 26,900 | 1,389 |
| 2017-07-21 | 1,350 | 1,365 | 1,350 | 1,365 | 16,600 | 1,365 |
| 2017-07-20 | 1,347 | 1,355 | 1,343 | 1,355 | 12,300 | 1,355 |
| 2017-07-19 | 1,331 | 1,354 | 1,319 | 1,346 | 26,300 | 1,346 |
| 2017-07-18 | 1,330 | 1,332 | 1,309 | 1,318 | 30,400 | 1,318 |
| 2017-07-14 | 1,295 | 1,306 | 1,279 | 1,300 | 27,200 | 1,300 |
| 2017-07-13 | 1,300 | 1,300 | 1,277 | 1,282 | 15,400 | 1,282 |
| 2017-07-12 | 1,300 | 1,303 | 1,292 | 1,294 | 25,300 | 1,294 |
| 2017-07-11 | 1,286 | 1,304 | 1,281 | 1,302 | 25,500 | 1,302 |
| 2017-07-10 | 1,293 | 1,294 | 1,282 | 1,286 | 20,200 | 1,286 |
| 2017-07-07 | 1,301 | 1,305 | 1,286 | 1,293 | 28,500 | 1,293 |
| 2017-07-06 | 1,306 | 1,315 | 1,298 | 1,301 | 26,100 | 1,301 |
| 2017-07-05 | 1,300 | 1,311 | 1,276 | 1,306 | 53,500 | 1,306 |
| 2017-07-04 | 1,303 | 1,303 | 1,280 | 1,281 | 37,800 | 1,281 |
| 2017-07-03 | 1,287 | 1,309 | 1,286 | 1,297 | 27,700 | 1,297 |
| 2017-06-30 | 1,302 | 1,304 | 1,288 | 1,294 | 37,500 | 1,294 |
| 2017-06-29 | 1,303 | 1,319 | 1,300 | 1,303 | 36,900 | 1,303 |
| 2017-06-28 | 1,339 | 1,343 | 1,295 | 1,296 | 32,900 | 1,296 |
| 2017-06-27 | 1,380 | 1,388 | 1,350 | 1,350 | 35,500 | 1,350 |
| 2017-06-26 | 1,380 | 1,380 | 1,353 | 1,368 | 20,600 | 1,368 |
| 2017-06-23 | 1,401 | 1,401 | 1,353 | 1,368 | 18,900 | 1,368 |
| 2017-06-22 | 1,392 | 1,407 | 1,380 | 1,401 | 29,900 | 1,401 |
| 2017-06-21 | 1,357 | 1,397 | 1,354 | 1,377 | 40,100 | 1,377 |
| 2017-06-20 | 1,425 | 1,431 | 1,361 | 1,363 | 63,500 | 1,363 |
| 2017-06-19 | 1,372 | 1,441 | 1,369 | 1,418 | 73,800 | 1,418 |
| 2017-06-16 | 1,298 | 1,366 | 1,288 | 1,334 | 72,200 | 1,334 |
| 2017-06-15 | 1,272 | 1,288 | 1,260 | 1,279 | 36,300 | 1,279 |
| 2017-06-14 | 1,258 | 1,280 | 1,248 | 1,272 | 35,000 | 1,272 |
| 2017-06-13 | 1,218 | 1,252 | 1,218 | 1,251 | 16,400 | 1,251 |
| 2017-06-12 | 1,246 | 1,251 | 1,232 | 1,233 | 24,200 | 1,233 |
| 2017-06-09 | 1,217 | 1,260 | 1,217 | 1,244 | 51,800 | 1,244 |
| 2017-06-08 | 1,200 | 1,223 | 1,199 | 1,213 | 16,100 | 1,213 |
| 2017-06-07 | 1,198 | 1,213 | 1,187 | 1,204 | 30,500 | 1,204 |
| 2017-06-06 | 1,223 | 1,228 | 1,196 | 1,198 | 21,900 | 1,198 |
| 2017-06-05 | 1,230 | 1,240 | 1,212 | 1,229 | 26,900 | 1,229 |
| 2017-06-02 | 1,215 | 1,230 | 1,207 | 1,226 | 35,200 | 1,226 |
| 2017-06-01 | 1,197 | 1,214 | 1,197 | 1,207 | 33,400 | 1,207 |
| 2017-05-31 | 1,185 | 1,199 | 1,185 | 1,196 | 22,300 | 1,196 |
| 2017-05-30 | 1,172 | 1,195 | 1,168 | 1,195 | 28,500 | 1,195 |
| 2017-05-29 | 1,167 | 1,173 | 1,160 | 1,166 | 23,200 | 1,166 |
| 2017-05-26 | 1,200 | 1,200 | 1,155 | 1,167 | 30,500 | 1,167 |
| 2017-05-25 | 1,210 | 1,218 | 1,190 | 1,197 | 35,500 | 1,197 |
| 2017-05-24 | 1,172 | 1,209 | 1,168 | 1,207 | 80,400 | 1,207 |
| 2017-05-23 | 1,120 | 1,143 | 1,120 | 1,142 | 29,800 | 1,142 |
| 2017-05-22 | 1,120 | 1,132 | 1,112 | 1,119 | 20,200 | 1,119 |
| 2017-05-19 | 1,073 | 1,117 | 1,073 | 1,114 | 47,300 | 1,114 |
| 2017-05-18 | 1,062 | 1,079 | 1,054 | 1,071 | 48,100 | 1,071 |
| 2017-05-17 | 1,091 | 1,091 | 1,076 | 1,083 | 33,000 | 1,083 |
| 2017-05-16 | 1,066 | 1,108 | 1,066 | 1,103 | 68,400 | 1,103 |
| 2017-05-15 | 1,032 | 1,062 | 1,030 | 1,060 | 49,400 | 1,060 |
| 2017-05-12 | 1,036 | 1,036 | 1,020 | 1,032 | 22,100 | 1,032 |
| 2017-05-11 | 1,006 | 1,038 | 1,006 | 1,036 | 32,700 | 1,036 |
| 2017-05-10 | 1,020 | 1,024 | 1,011 | 1,020 | 23,900 | 1,020 |
| 2017-05-09 | 1,001 | 1,030 | 1,001 | 1,026 | 46,100 | 1,026 |
| 2017-05-08 | 995 | 1,010 | 992 | 1,009 | 38,000 | 1,009 |
| 2017-05-02 | 989 | 998 | 985 | 987 | 22,800 | 987 |
| 2017-05-01 | 1,000 | 1,000 | 979 | 991 | 13,300 | 991 |
| 2017-04-28 | 999 | 999 | 985 | 991 | 22,300 | 991 |
| 2017-04-27 | 979 | 993 | 978 | 991 | 30,800 | 991 |
| 2017-04-26 | 969 | 975 | 963 | 975 | 40,000 | 975 |
| 2017-04-25 | 958 | 961 | 942 | 954 | 41,000 | 954 |
| 2017-04-24 | 950 | 956 | 947 | 950 | 21,800 | 950 |
| 2017-04-21 | 940 | 944 | 933 | 941 | 29,100 | 941 |
| 2017-04-20 | 940 | 944 | 935 | 939 | 18,100 | 939 |
| 2017-04-19 | 928 | 945 | 924 | 940 | 53,200 | 940 |
| 2017-04-18 | 930 | 930 | 916 | 920 | 19,800 | 920 |
| 2017-04-17 | 901 | 918 | 901 | 917 | 19,100 | 917 |
| 2017-04-14 | 918 | 919 | 903 | 907 | 27,200 | 907 |
| 2017-04-13 | 933 | 934 | 923 | 926 | 22,400 | 926 |
| 2017-04-12 | 950 | 954 | 928 | 948 | 52,300 | 948 |
| 2017-04-11 | 968 | 968 | 955 | 962 | 21,900 | 962 |
| 2017-04-10 | 981 | 981 | 968 | 968 | 18,500 | 968 |
| 2017-04-07 | 965 | 980 | 954 | 971 | 84,300 | 971 |
| 2017-04-06 | 970 | 971 | 956 | 959 | 27,700 | 959 |
| 2017-04-05 | 970 | 974 | 960 | 966 | 27,700 | 966 |
| 2017-04-04 | 973 | 973 | 961 | 966 | 38,500 | 966 |
| 2017-04-03 | 956 | 970 | 955 | 963 | 24,900 | 963 |
| 2017-03-31 | 966 | 973 | 953 | 953 | 34,000 | 953 |
| 2017-03-30 | 980 | 993 | 964 | 966 | 28,200 | 966 |
| 2017-03-29 | 985 | 995 | 960 | 995 | 17,100 | 995 |
| 2017-03-28 | 1,000 | 1,003 | 995 | 1,003 | 26,000 | 1,003 |
| 2017-03-27 | 1,000 | 1,004 | 990 | 995 | 22,300 | 995 |
| 2017-03-24 | 995 | 1,004 | 982 | 1,000 | 15,200 | 1,000 |
| 2017-03-23 | 981 | 994 | 981 | 988 | 19,700 | 988 |
| 2017-03-22 | 988 | 998 | 981 | 982 | 25,800 | 982 |
| 2017-03-21 | 988 | 1,000 | 984 | 996 | 29,200 | 996 |
| 2017-03-17 | 988 | 995 | 983 | 988 | 21,400 | 988 |
| 2017-03-16 | 976 | 988 | 976 | 987 | 19,500 | 987 |
| 2017-03-15 | 984 | 985 | 978 | 985 | 13,600 | 985 |
| 2017-03-14 | 987 | 987 | 980 | 985 | 29,800 | 985 |
| 2017-03-13 | 970 | 986 | 970 | 981 | 44,100 | 981 |
| 2017-03-10 | 965 | 977 | 962 | 974 | 32,700 | 974 |
| 2017-03-09 | 955 | 961 | 952 | 959 | 9,800 | 959 |
| 2017-03-08 | 956 | 961 | 947 | 959 | 17,100 | 959 |
| 2017-03-07 | 940 | 958 | 940 | 956 | 19,400 | 956 |
| 2017-03-06 | 937 | 948 | 937 | 942 | 31,500 | 942 |
| 2017-03-03 | 967 | 968 | 944 | 952 | 52,600 | 952 |
| 2017-03-02 | 980 | 985 | 967 | 969 | 50,100 | 969 |
| 2017-03-01 | 989 | 989 | 973 | 980 | 10,500 | 980 |
| 2017-02-28 | 976 | 982 | 968 | 976 | 17,500 | 976 |
| 2017-02-27 | 987 | 988 | 969 | 974 | 19,800 | 974 |
| 2017-02-24 | 993 | 993 | 981 | 987 | 29,300 | 987 |
| 2017-02-23 | 990 | 999 | 986 | 996 | 64,700 | 996 |
| 2017-02-22 | 985 | 990 | 980 | 989 | 33,100 | 989 |
| 2017-02-21 | 990 | 990 | 979 | 985 | 17,400 | 985 |
| 2017-02-20 | 977 | 991 | 970 | 988 | 25,800 | 988 |
| 2017-02-17 | 965 | 978 | 964 | 975 | 22,300 | 975 |
| 2017-02-16 | 965 | 975 | 960 | 967 | 28,400 | 967 |
| 2017-02-15 | 971 | 978 | 964 | 965 | 34,100 | 965 |
| 2017-02-14 | 966 | 970 | 955 | 961 | 45,700 | 961 |
| 2017-02-13 | 975 | 975 | 961 | 964 | 29,500 | 964 |
| 2017-02-10 | 963 | 966 | 951 | 965 | 31,100 | 965 |
| 2017-02-09 | 937 | 951 | 935 | 948 | 6,000 | 948 |
| 2017-02-08 | 930 | 943 | 930 | 937 | 33,200 | 937 |
| 2017-02-07 | 962 | 967 | 898 | 925 | 85,800 | 925 |
| 2017-02-06 | 990 | 994 | 973 | 980 | 33,000 | 980 |
| 2017-02-03 | 970 | 985 | 969 | 973 | 13,200 | 973 |
| 2017-02-02 | 989 | 989 | 975 | 976 | 24,900 | 976 |
| 2017-02-01 | 972 | 989 | 941 | 971 | 37,200 | 971 |
| 2017-01-31 | 978 | 984 | 968 | 972 | 15,500 | 972 |
| 2017-01-30 | 984 | 993 | 983 | 989 | 13,400 | 989 |
| 2017-01-27 | 995 | 999 | 985 | 989 | 18,900 | 989 |
| 2017-01-26 | 997 | 1,014 | 991 | 993 | 14,600 | 993 |
| 2017-01-25 | 1,004 | 1,004 | 990 | 996 | 13,000 | 996 |
| 2017-01-24 | 995 | 1,001 | 982 | 996 | 13,100 | 996 |
| 2017-01-23 | 1,002 | 1,005 | 980 | 990 | 18,400 | 990 |
| 2017-01-20 | 999 | 1,003 | 989 | 1,003 | 24,100 | 1,003 |
| 2017-01-19 | 978 | 990 | 970 | 988 | 11,600 | 988 |
| 2017-01-18 | 982 | 982 | 965 | 975 | 19,600 | 975 |
| 2017-01-17 | 991 | 992 | 976 | 980 | 18,200 | 980 |
| 2017-01-16 | 1,004 | 1,004 | 990 | 999 | 16,300 | 999 |
| 2017-01-13 | 995 | 1,006 | 993 | 1,000 | 18,700 | 1,000 |
| 2017-01-12 | 1,000 | 1,000 | 985 | 986 | 23,100 | 986 |
| 2017-01-11 | 1,003 | 1,004 | 993 | 1,000 | 24,600 | 1,000 |
| 2017-01-10 | 1,006 | 1,012 | 998 | 1,000 | 33,700 | 1,000 |
| 2017-01-06 | 1,022 | 1,024 | 1,001 | 1,007 | 53,600 | 1,007 |
| 2017-01-05 | 1,028 | 1,028 | 1,005 | 1,022 | 29,100 | 1,022 |
| 2017-01-04 | 1,007 | 1,030 | 1,007 | 1,028 | 50,900 | 1,028 |
分割・併合履歴 ： [2016-12-28]1株→2株
