3185 夢展望(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 | 1,358 | 1,374 | 1,334 | 1,336 | 36,700 | 1,336 |
| 2017-12-28 | 1,360 | 1,360 | 1,320 | 1,346 | 15,000 | 1,346 |
| 2017-12-27 | 1,313 | 1,350 | 1,310 | 1,344 | 13,000 | 1,344 |
| 2017-12-26 | 1,300 | 1,315 | 1,292 | 1,297 | 39,700 | 1,297 |
| 2017-12-25 | 1,350 | 1,366 | 1,320 | 1,320 | 25,100 | 1,320 |
| 2017-12-22 | 1,342 | 1,354 | 1,324 | 1,351 | 13,100 | 1,351 |
| 2017-12-21 | 1,335 | 1,335 | 1,316 | 1,326 | 18,300 | 1,326 |
| 2017-12-20 | 1,345 | 1,350 | 1,328 | 1,330 | 15,300 | 1,330 |
| 2017-12-19 | 1,359 | 1,359 | 1,336 | 1,341 | 14,000 | 1,341 |
| 2017-12-18 | 1,355 | 1,370 | 1,342 | 1,348 | 12,600 | 1,348 |
| 2017-12-15 | 1,371 | 1,371 | 1,354 | 1,363 | 15,600 | 1,363 |
| 2017-12-14 | 1,346 | 1,364 | 1,346 | 1,350 | 10,500 | 1,350 |
| 2017-12-13 | 1,359 | 1,360 | 1,340 | 1,344 | 16,700 | 1,344 |
| 2017-12-12 | 1,380 | 1,380 | 1,329 | 1,367 | 32,000 | 1,367 |
| 2017-12-11 | 1,367 | 1,382 | 1,355 | 1,382 | 18,900 | 1,382 |
| 2017-12-08 | 1,385 | 1,401 | 1,363 | 1,366 | 21,800 | 1,366 |
| 2017-12-07 | 1,382 | 1,407 | 1,382 | 1,385 | 15,800 | 1,385 |
| 2017-12-06 | 1,424 | 1,424 | 1,376 | 1,378 | 32,000 | 1,378 |
| 2017-12-05 | 1,451 | 1,455 | 1,380 | 1,424 | 51,700 | 1,424 |
| 2017-12-04 | 1,499 | 1,544 | 1,451 | 1,459 | 81,400 | 1,459 |
| 2017-12-01 | 1,450 | 1,550 | 1,441 | 1,485 | 177,800 | 1,485 |
| 2017-11-30 | 1,377 | 1,574 | 1,351 | 1,405 | 215,200 | 1,405 |
| 2017-11-29 | 1,320 | 1,358 | 1,320 | 1,352 | 17,000 | 1,352 |
| 2017-11-28 | 1,357 | 1,380 | 1,315 | 1,320 | 23,300 | 1,320 |
| 2017-11-27 | 1,376 | 1,387 | 1,341 | 1,350 | 31,000 | 1,350 |
| 2017-11-24 | 1,335 | 1,395 | 1,320 | 1,385 | 67,100 | 1,385 |
| 2017-11-22 | 1,323 | 1,338 | 1,320 | 1,337 | 25,200 | 1,337 |
| 2017-11-21 | 1,320 | 1,342 | 1,312 | 1,330 | 22,800 | 1,330 |
| 2017-11-20 | 1,340 | 1,344 | 1,326 | 1,330 | 17,200 | 1,330 |
| 2017-11-17 | 1,334 | 1,345 | 1,315 | 1,321 | 24,100 | 1,321 |
| 2017-11-16 | 1,300 | 1,335 | 1,295 | 1,319 | 27,400 | 1,319 |
| 2017-11-15 | 1,368 | 1,380 | 1,253 | 1,301 | 148,100 | 1,301 |
| 2017-11-13 | 1,522 | 1,598 | 1,499 | 1,598 | 90,900 | 1,598 |
| 2017-11-10 | 1,509 | 1,537 | 1,475 | 1,501 | 64,800 | 1,501 |
| 2017-11-09 | 1,523 | 1,654 | 1,460 | 1,538 | 398,300 | 1,538 |
| 2017-11-08 | 1,426 | 1,463 | 1,411 | 1,463 | 84,100 | 1,463 |
| 2017-11-07 | 1,420 | 1,420 | 1,395 | 1,399 | 26,100 | 1,399 |
| 2017-11-06 | 1,400 | 1,418 | 1,395 | 1,416 | 23,100 | 1,416 |
| 2017-11-02 | 1,422 | 1,422 | 1,368 | 1,390 | 24,600 | 1,390 |
| 2017-11-01 | 1,385 | 1,423 | 1,384 | 1,418 | 59,000 | 1,418 |
| 2017-10-31 | 1,375 | 1,375 | 1,342 | 1,372 | 26,000 | 1,372 |
| 2017-10-30 | 1,353 | 1,374 | 1,353 | 1,372 | 26,000 | 1,372 |
| 2017-10-27 | 1,320 | 1,347 | 1,313 | 1,347 | 13,000 | 1,347 |
| 2017-10-26 | 1,316 | 1,326 | 1,314 | 1,316 | 8,200 | 1,316 |
| 2017-10-25 | 1,349 | 1,349 | 1,312 | 1,312 | 12,300 | 1,312 |
| 2017-10-24 | 1,320 | 1,340 | 1,310 | 1,335 | 19,000 | 1,335 |
| 2017-10-23 | 1,301 | 1,320 | 1,298 | 1,316 | 13,300 | 1,316 |
| 2017-10-20 | 1,310 | 1,311 | 1,284 | 1,298 | 30,300 | 1,298 |
| 2017-10-19 | 1,341 | 1,350 | 1,320 | 1,320 | 22,900 | 1,320 |
| 2017-10-18 | 1,352 | 1,366 | 1,342 | 1,354 | 14,800 | 1,354 |
| 2017-10-17 | 1,365 | 1,388 | 1,351 | 1,352 | 21,300 | 1,352 |
| 2017-10-16 | 1,398 | 1,399 | 1,362 | 1,362 | 23,600 | 1,362 |
| 2017-10-13 | 1,395 | 1,400 | 1,378 | 1,380 | 15,100 | 1,380 |
| 2017-10-12 | 1,386 | 1,414 | 1,386 | 1,403 | 24,300 | 1,403 |
| 2017-10-11 | 1,370 | 1,393 | 1,369 | 1,393 | 15,800 | 1,393 |
| 2017-10-10 | 1,380 | 1,400 | 1,358 | 1,367 | 24,500 | 1,367 |
| 2017-10-06 | 1,382 | 1,400 | 1,375 | 1,378 | 20,300 | 1,378 |
| 2017-10-05 | 1,421 | 1,435 | 1,383 | 1,389 | 31,800 | 1,389 |
| 2017-10-04 | 1,436 | 1,444 | 1,414 | 1,421 | 42,600 | 1,421 |
| 2017-10-03 | 1,414 | 1,445 | 1,410 | 1,431 | 30,800 | 1,431 |
| 2017-10-02 | 1,429 | 1,440 | 1,410 | 1,410 | 20,700 | 1,410 |
| 2017-09-29 | 1,441 | 1,449 | 1,406 | 1,439 | 24,800 | 1,439 |
| 2017-09-28 | 1,473 | 1,475 | 1,411 | 1,441 | 50,000 | 1,441 |
| 2017-09-27 | 1,433 | 1,490 | 1,433 | 1,443 | 38,900 | 1,443 |
| 2017-09-26 | 1,523 | 1,546 | 1,482 | 1,503 | 55,000 | 1,503 |
| 2017-09-25 | 1,567 | 1,610 | 1,535 | 1,552 | 34,400 | 1,552 |
| 2017-09-22 | 1,565 | 1,649 | 1,510 | 1,550 | 57,400 | 1,550 |
| 2017-09-21 | 1,673 | 1,674 | 1,535 | 1,566 | 104,300 | 1,566 |
| 2017-09-20 | 1,490 | 1,606 | 1,485 | 1,599 | 102,100 | 1,599 |
| 2017-09-19 | 1,430 | 1,488 | 1,430 | 1,480 | 49,100 | 1,480 |
| 2017-09-15 | 1,422 | 1,459 | 1,418 | 1,448 | 33,100 | 1,448 |
| 2017-09-14 | 1,439 | 1,440 | 1,417 | 1,430 | 15,000 | 1,430 |
| 2017-09-13 | 1,427 | 1,439 | 1,401 | 1,439 | 18,800 | 1,439 |
| 2017-09-12 | 1,430 | 1,430 | 1,400 | 1,427 | 18,300 | 1,427 |
| 2017-09-11 | 1,360 | 1,430 | 1,350 | 1,400 | 21,600 | 1,400 |
| 2017-09-08 | 1,379 | 1,379 | 1,332 | 1,360 | 11,600 | 1,360 |
| 2017-09-07 | 1,400 | 1,405 | 1,315 | 1,356 | 18,200 | 1,356 |
| 2017-09-06 | 1,310 | 1,380 | 1,285 | 1,368 | 23,700 | 1,368 |
| 2017-09-05 | 1,399 | 1,404 | 1,310 | 1,342 | 35,200 | 1,342 |
| 2017-09-04 | 1,420 | 1,465 | 1,400 | 1,404 | 30,900 | 1,404 |
| 2017-09-01 | 1,440 | 1,449 | 1,420 | 1,427 | 19,600 | 1,427 |
| 2017-08-31 | 1,485 | 1,488 | 1,424 | 1,448 | 23,500 | 1,448 |
| 2017-08-30 | 1,515 | 1,515 | 1,482 | 1,485 | 19,300 | 1,485 |
| 2017-08-29 | 1,510 | 1,519 | 1,484 | 1,499 | 22,900 | 1,499 |
| 2017-08-28 | 1,527 | 1,539 | 1,515 | 1,520 | 25,100 | 1,520 |
| 2017-08-25 | 1,547 | 1,560 | 1,524 | 1,524 | 35,700 | 1,524 |
| 2017-08-24 | 1,500 | 1,548 | 1,488 | 1,524 | 34,800 | 1,524 |
| 2017-08-23 | 1,449 | 1,560 | 1,426 | 1,540 | 98,600 | 1,540 |
| 2017-08-22 | 1,411 | 1,454 | 1,405 | 1,449 | 23,700 | 1,449 |
| 2017-08-21 | 1,440 | 1,473 | 1,414 | 1,415 | 24,000 | 1,415 |
| 2017-08-18 | 1,432 | 1,443 | 1,413 | 1,441 | 43,700 | 1,441 |
| 2017-08-17 | 1,487 | 1,496 | 1,440 | 1,459 | 45,600 | 1,459 |
| 2017-08-16 | 1,550 | 1,550 | 1,480 | 1,487 | 48,000 | 1,487 |
| 2017-08-15 | 1,443 | 1,553 | 1,442 | 1,490 | 89,800 | 1,490 |
| 2017-08-14 | 1,422 | 1,445 | 1,330 | 1,401 | 58,700 | 1,401 |
| 2017-08-10 | 1,532 | 1,549 | 1,420 | 1,480 | 95,700 | 1,480 |
| 2017-08-09 | 1,745 | 1,747 | 1,561 | 1,572 | 321,000 | 1,572 |
| 2017-08-08 | 1,279 | 1,487 | 1,273 | 1,451 | 194,900 | 1,451 |
| 2017-08-07 | 1,270 | 1,306 | 1,237 | 1,270 | 52,100 | 1,270 |
| 2017-08-04 | 1,330 | 1,358 | 1,260 | 1,260 | 71,600 | 1,260 |
| 2017-08-03 | 1,420 | 1,420 | 1,350 | 1,350 | 27,200 | 1,350 |
| 2017-08-02 | 1,370 | 1,422 | 1,360 | 1,417 | 26,900 | 1,417 |
| 2017-08-01 | 1,475 | 1,494 | 1,407 | 1,410 | 31,400 | 1,410 |
| 2017-07-31 | 1,500 | 1,525 | 1,411 | 1,456 | 75,100 | 1,456 |
| 2017-07-28 | 1,569 | 1,598 | 1,500 | 1,503 | 42,000 | 1,503 |
| 2017-07-27 | 1,620 | 1,620 | 1,560 | 1,561 | 29,300 | 1,561 |
| 2017-07-26 | 1,659 | 1,659 | 1,601 | 1,601 | 42,100 | 1,601 |
| 2017-07-25 | 1,695 | 1,712 | 1,600 | 1,602 | 108,400 | 1,602 |
| 2017-07-24 | 1,552 | 1,690 | 1,526 | 1,679 | 171,500 | 1,679 |
| 2017-07-21 | 1,485 | 1,542 | 1,470 | 1,540 | 52,500 | 1,540 |
| 2017-07-20 | 1,466 | 1,503 | 1,430 | 1,491 | 73,300 | 1,491 |
| 2017-07-19 | 1,481 | 1,482 | 1,428 | 1,465 | 97,500 | 1,465 |
| 2017-07-18 | 1,566 | 1,580 | 1,483 | 1,500 | 81,100 | 1,500 |
| 2017-07-14 | 1,609 | 1,700 | 1,501 | 1,553 | 341,600 | 1,553 |
| 2017-07-13 | 1,686 | 1,686 | 1,554 | 1,590 | 107,000 | 1,590 |
| 2017-07-12 | 1,604 | 1,713 | 1,604 | 1,647 | 237,000 | 1,647 |
| 2017-07-11 | 1,616 | 1,645 | 1,547 | 1,580 | 187,800 | 1,580 |
| 2017-07-10 | 1,790 | 1,818 | 1,590 | 1,670 | 183,700 | 1,670 |
| 2017-07-07 | 1,803 | 1,880 | 1,709 | 1,750 | 161,000 | 1,750 |
| 2017-07-06 | 1,630 | 1,950 | 1,617 | 1,750 | 574,400 | 1,750 |
| 2017-07-05 | 1,750 | 1,969 | 1,631 | 1,667 | 372,900 | 1,667 |
| 2017-07-04 | 2,420 | 2,500 | 1,610 | 1,840 | 922,400 | 1,840 |
| 2017-07-03 | 1,585 | 2,025 | 1,570 | 2,025 | 864,600 | 2,025 |
| 2017-06-30 | 1,368 | 1,660 | 1,310 | 1,625 | 708,800 | 1,625 |
| 2017-06-29 | 1,306 | 1,389 | 1,245 | 1,373 | 425,700 | 1,373 |
| 2017-06-28 | 1,124 | 1,320 | 1,112 | 1,259 | 425,900 | 1,259 |
| 2017-06-27 | 2,290 | 2,299 | 2,168 | 2,187 | 64,500 | 1,093.50 |
| 2017-06-26 | 2,190 | 2,294 | 2,151 | 2,289 | 115,800 | 1,144.50 |
| 2017-06-23 | 2,106 | 2,180 | 2,047 | 2,140 | 39,600 | 1,070 |
| 2017-06-22 | 2,150 | 2,150 | 2,100 | 2,102 | 20,500 | 1,051 |
| 2017-06-21 | 2,190 | 2,286 | 2,100 | 2,101 | 166,400 | 1,050.50 |
| 2017-06-20 | 2,089 | 2,097 | 2,000 | 2,016 | 30,000 | 1,008 |
| 2017-06-19 | 2,037 | 2,159 | 1,997 | 2,040 | 46,600 | 1,020 |
| 2017-06-16 | 2,018 | 2,047 | 1,961 | 1,997 | 36,400 | 998.50 |
| 2017-06-15 | 2,067 | 2,250 | 1,951 | 2,011 | 151,700 | 1,005.50 |
| 2017-06-14 | 2,048 | 2,275 | 1,991 | 2,058 | 235,600 | 1,029 |
| 2017-06-13 | 1,900 | 1,970 | 1,870 | 1,900 | 51,800 | 950 |
| 2017-06-12 | 1,840 | 1,992 | 1,830 | 1,901 | 115,600 | 950.50 |
| 2017-06-09 | 1,790 | 1,829 | 1,745 | 1,799 | 43,300 | 899.50 |
| 2017-06-08 | 1,730 | 1,818 | 1,730 | 1,752 | 25,900 | 876 |
| 2017-06-07 | 1,760 | 1,760 | 1,724 | 1,750 | 23,000 | 875 |
| 2017-06-06 | 1,812 | 1,829 | 1,740 | 1,780 | 52,600 | 890 |
| 2017-06-05 | 1,880 | 1,950 | 1,825 | 1,852 | 123,800 | 926 |
| 2017-06-02 | 1,732 | 1,805 | 1,710 | 1,785 | 88,400 | 892.50 |
| 2017-06-01 | 1,737 | 1,737 | 1,687 | 1,720 | 73,700 | 860 |
| 2017-05-31 | 1,755 | 1,860 | 1,752 | 1,771 | 134,900 | 885.50 |
| 2017-05-30 | 1,895 | 1,900 | 1,740 | 1,742 | 165,300 | 871 |
| 2017-05-29 | 1,969 | 2,070 | 1,901 | 1,935 | 166,500 | 967.50 |
| 2017-05-26 | 1,900 | 2,238 | 1,879 | 2,114 | 553,500 | 1,057 |
| 2017-05-25 | 2,461 | 2,461 | 2,020 | 2,030 | 472,100 | 1,015 |
| 2017-05-24 | 2,610 | 2,610 | 2,412 | 2,511 | 597,900 | 1,255.50 |
| 2017-05-23 | 2,110 | 2,110 | 2,052 | 2,110 | 121,600 | 1,055 |
| 2017-05-22 | 1,620 | 1,710 | 1,550 | 1,710 | 354,600 | 855 |
| 2017-05-19 | 1,470 | 1,689 | 1,303 | 1,410 | 1,227,300 | 705 |
| 2017-05-18 | 1,090 | 1,090 | 1,090 | 1,090 | 17,800 | 545 |
| 2017-05-17 | 940 | 940 | 940 | 940 | 10,900 | 470 |
| 2017-05-16 | 790 | 790 | 790 | 790 | 18,000 | 395 |
| 2017-05-15 | 715 | 715 | 660 | 690 | 24,500 | 345 |
| 2017-05-12 | 722 | 730 | 710 | 711 | 12,900 | 355.50 |
| 2017-05-11 | 743 | 752 | 710 | 730 | 20,000 | 365 |
| 2017-05-10 | 706 | 730 | 702 | 730 | 21,800 | 365 |
| 2017-05-09 | 705 | 730 | 703 | 706 | 20,200 | 353 |
| 2017-05-08 | 715 | 740 | 701 | 717 | 27,900 | 358.50 |
| 2017-05-02 | 717 | 723 | 690 | 700 | 34,500 | 350 |
| 2017-05-01 | 725 | 744 | 702 | 719 | 38,100 | 359.50 |
| 2017-04-28 | 782 | 843 | 719 | 720 | 167,200 | 360 |
| 2017-04-27 | 852 | 901 | 744 | 770 | 304,400 | 385 |
| 2017-04-26 | 745 | 882 | 707 | 882 | 524,700 | 441 |
| 2017-04-25 | 666 | 766 | 632 | 732 | 268,500 | 366 |
| 2017-04-24 | 623 | 666 | 612 | 666 | 81,900 | 333 |
| 2017-04-21 | 624 | 629 | 603 | 603 | 32,900 | 301.50 |
| 2017-04-20 | 590 | 670 | 590 | 623 | 112,600 | 311.50 |
| 2017-04-19 | 595 | 598 | 584 | 589 | 17,300 | 294.50 |
| 2017-04-18 | 588 | 607 | 585 | 589 | 30,200 | 294.50 |
| 2017-04-17 | 575 | 602 | 566 | 596 | 29,500 | 298 |
| 2017-04-14 | 585 | 600 | 572 | 573 | 57,000 | 286.50 |
| 2017-04-13 | 607 | 620 | 588 | 615 | 39,900 | 307.50 |
| 2017-04-12 | 648 | 648 | 608 | 608 | 72,100 | 304 |
| 2017-04-11 | 718 | 771 | 662 | 672 | 176,400 | 336 |
| 2017-04-10 | 734 | 741 | 689 | 696 | 107,000 | 348 |
| 2017-04-07 | 765 | 831 | 691 | 749 | 235,600 | 374.50 |
| 2017-04-06 | 815 | 880 | 765 | 780 | 346,100 | 390 |
| 2017-04-05 | 975 | 1,050 | 920 | 920 | 954,900 | 460 |
| 2017-04-04 | 750 | 750 | 750 | 750 | 4,700 | 375 |
| 2017-04-03 | 650 | 650 | 650 | 650 | 3,000 | 325 |
| 2017-03-31 | 550 | 550 | 550 | 550 | 3,300 | 275 |
| 2017-03-30 | 472 | 481 | 465 | 470 | 7,400 | 235 |
| 2017-03-29 | 458 | 467 | 458 | 467 | 800 | 233.50 |
| 2017-03-28 | 463 | 470 | 463 | 464 | 1,400 | 232 |
| 2017-03-27 | 472 | 472 | 467 | 467 | 700 | 233.50 |
| 2017-03-24 | 477 | 477 | 468 | 472 | 2,200 | 236 |
| 2017-03-23 | 470 | 479 | 470 | 479 | 1,900 | 239.50 |
| 2017-03-22 | 486 | 486 | 471 | 481 | 1,600 | 240.50 |
| 2017-03-21 | 485 | 486 | 476 | 486 | 1,300 | 243 |
| 2017-03-17 | 492 | 492 | 485 | 490 | 1,100 | 245 |
| 2017-03-16 | 490 | 492 | 489 | 489 | 1,000 | 244.50 |
| 2017-03-15 | 509 | 509 | 489 | 494 | 9,600 | 247 |
| 2017-03-14 | 510 | 518 | 510 | 510 | 4,400 | 255 |
| 2017-03-13 | 515 | 516 | 511 | 512 | 3,600 | 256 |
| 2017-03-10 | 524 | 524 | 513 | 516 | 3,200 | 258 |
| 2017-03-09 | 505 | 510 | 505 | 508 | 700 | 254 |
| 2017-03-08 | 515 | 515 | 511 | 511 | 1,200 | 255.50 |
| 2017-03-07 | 515 | 515 | 508 | 508 | 1,900 | 254 |
| 2017-03-06 | 501 | 510 | 500 | 510 | 6,000 | 255 |
| 2017-03-03 | 501 | 508 | 499 | 502 | 1,700 | 251 |
| 2017-03-02 | 502 | 508 | 501 | 506 | 1,400 | 253 |
| 2017-03-01 | 504 | 508 | 503 | 508 | 1,000 | 254 |
| 2017-02-28 | 507 | 516 | 499 | 516 | 2,900 | 258 |
| 2017-02-27 | 508 | 516 | 508 | 516 | 3,100 | 258 |
| 2017-02-24 | 515 | 515 | 490 | 503 | 18,200 | 251.50 |
| 2017-02-23 | 531 | 532 | 514 | 521 | 5,200 | 260.50 |
| 2017-02-22 | 532 | 542 | 530 | 530 | 3,700 | 265 |
| 2017-02-21 | 532 | 538 | 526 | 538 | 3,400 | 269 |
| 2017-02-20 | 521 | 543 | 513 | 532 | 5,200 | 266 |
| 2017-02-17 | 538 | 538 | 511 | 526 | 4,300 | 263 |
| 2017-02-16 | 504 | 565 | 504 | 538 | 14,700 | 269 |
| 2017-02-15 | 501 | 505 | 493 | 504 | 6,900 | 252 |
| 2017-02-14 | 467 | 496 | 467 | 492 | 6,600 | 246 |
| 2017-02-13 | 450 | 460 | 448 | 459 | 1,100 | 229.50 |
| 2017-02-10 | 453 | 453 | 450 | 450 | 1,600 | 225 |
| 2017-02-09 | 451 | 455 | 446 | 453 | 1,700 | 226.50 |
| 2017-02-08 | 449 | 457 | 447 | 457 | 800 | 228.50 |
| 2017-02-07 | 460 | 460 | 452 | 457 | 800 | 228.50 |
| 2017-02-06 | 451 | 460 | 442 | 460 | 4,000 | 230 |
| 2017-02-03 | 451 | 452 | 451 | 451 | 600 | 225.50 |
| 2017-02-02 | 450 | 451 | 449 | 451 | 800 | 225.50 |
| 2017-02-01 | 451 | 454 | 448 | 454 | 1,100 | 227 |
| 2017-01-31 | 453 | 465 | 453 | 454 | 1,800 | 227 |
| 2017-01-30 | 453 | 458 | 452 | 455 | 1,600 | 227.50 |
| 2017-01-27 | 464 | 464 | 454 | 454 | 2,800 | 227 |
| 2017-01-26 | 468 | 469 | 461 | 464 | 2,400 | 232 |
| 2017-01-25 | 466 | 466 | 460 | 464 | 1,500 | 232 |
| 2017-01-24 | 467 | 474 | 465 | 466 | 4,300 | 233 |
| 2017-01-23 | 507 | 507 | 460 | 475 | 4,000 | 237.50 |
| 2017-01-20 | 500 | 501 | 488 | 501 | 3,800 | 250.50 |
| 2017-01-19 | 506 | 520 | 502 | 510 | 2,900 | 255 |
| 2017-01-18 | 494 | 517 | 493 | 517 | 13,200 | 258.50 |
| 2017-01-17 | 485 | 504 | 467 | 499 | 16,200 | 249.50 |
| 2017-01-16 | 470 | 470 | 461 | 469 | 1,700 | 234.50 |
| 2017-01-13 | 476 | 476 | 466 | 471 | 1,300 | 235.50 |
| 2017-01-12 | 465 | 476 | 465 | 474 | 1,100 | 237 |
| 2017-01-11 | 467 | 474 | 464 | 471 | 2,600 | 235.50 |
| 2017-01-10 | 475 | 475 | 469 | 470 | 3,200 | 235 |
| 2017-01-06 | 471 | 481 | 468 | 478 | 3,600 | 239 |
| 2017-01-05 | 478 | 478 | 467 | 477 | 1,800 | 238.50 |
| 2017-01-04 | 477 | 480 | 477 | 479 | 1,000 | 239.50 |
分割・併合履歴 ： [2017-06-28]1株→2株
