3246 (株)コーセーアールイー 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 | 1,328 | 1,331 | 1,305 | 1,312 | 65,100 | 1,312 |
| 2017-12-28 | 1,347 | 1,347 | 1,309 | 1,318 | 98,100 | 1,318 |
| 2017-12-27 | 1,348 | 1,366 | 1,335 | 1,341 | 165,100 | 1,341 |
| 2017-12-26 | 1,314 | 1,347 | 1,313 | 1,339 | 177,400 | 1,339 |
| 2017-12-25 | 1,314 | 1,314 | 1,294 | 1,308 | 56,000 | 1,308 |
| 2017-12-22 | 1,281 | 1,293 | 1,276 | 1,293 | 67,500 | 1,293 |
| 2017-12-21 | 1,295 | 1,295 | 1,282 | 1,286 | 49,100 | 1,286 |
| 2017-12-20 | 1,305 | 1,305 | 1,286 | 1,293 | 46,100 | 1,293 |
| 2017-12-19 | 1,315 | 1,315 | 1,295 | 1,298 | 48,700 | 1,298 |
| 2017-12-18 | 1,317 | 1,317 | 1,293 | 1,310 | 81,800 | 1,310 |
| 2017-12-15 | 1,307 | 1,307 | 1,290 | 1,300 | 57,000 | 1,300 |
| 2017-12-14 | 1,290 | 1,318 | 1,288 | 1,308 | 97,700 | 1,308 |
| 2017-12-13 | 1,289 | 1,308 | 1,286 | 1,300 | 88,900 | 1,300 |
| 2017-12-12 | 1,297 | 1,300 | 1,278 | 1,279 | 91,400 | 1,279 |
| 2017-12-11 | 1,332 | 1,332 | 1,287 | 1,297 | 256,500 | 1,297 |
| 2017-12-08 | 1,289 | 1,292 | 1,210 | 1,283 | 136,000 | 1,283 |
| 2017-12-07 | 1,231 | 1,265 | 1,225 | 1,265 | 90,900 | 1,265 |
| 2017-12-06 | 1,224 | 1,238 | 1,210 | 1,236 | 80,200 | 1,236 |
| 2017-12-05 | 1,229 | 1,241 | 1,218 | 1,224 | 41,500 | 1,224 |
| 2017-12-04 | 1,260 | 1,261 | 1,228 | 1,229 | 76,500 | 1,229 |
| 2017-12-01 | 1,245 | 1,268 | 1,245 | 1,256 | 53,900 | 1,256 |
| 2017-11-30 | 1,258 | 1,275 | 1,257 | 1,259 | 103,600 | 1,259 |
| 2017-11-29 | 1,291 | 1,295 | 1,257 | 1,271 | 414,000 | 1,271 |
| 2017-11-28 | 1,254 | 1,292 | 1,248 | 1,275 | 125,200 | 1,275 |
| 2017-11-27 | 1,236 | 1,246 | 1,234 | 1,243 | 36,400 | 1,243 |
| 2017-11-24 | 1,230 | 1,239 | 1,219 | 1,236 | 45,100 | 1,236 |
| 2017-11-22 | 1,245 | 1,253 | 1,231 | 1,232 | 38,200 | 1,232 |
| 2017-11-21 | 1,243 | 1,244 | 1,229 | 1,240 | 22,100 | 1,240 |
| 2017-11-20 | 1,219 | 1,247 | 1,218 | 1,244 | 29,300 | 1,244 |
| 2017-11-17 | 1,234 | 1,234 | 1,202 | 1,212 | 35,300 | 1,212 |
| 2017-11-16 | 1,188 | 1,214 | 1,188 | 1,207 | 42,300 | 1,207 |
| 2017-11-15 | 1,236 | 1,237 | 1,150 | 1,180 | 135,400 | 1,180 |
| 2017-11-13 | 1,300 | 1,300 | 1,273 | 1,297 | 53,500 | 1,297 |
| 2017-11-10 | 1,285 | 1,303 | 1,281 | 1,303 | 48,200 | 1,303 |
| 2017-11-09 | 1,295 | 1,305 | 1,280 | 1,300 | 105,300 | 1,300 |
| 2017-11-08 | 1,298 | 1,302 | 1,288 | 1,301 | 55,800 | 1,301 |
| 2017-11-07 | 1,294 | 1,304 | 1,287 | 1,300 | 84,600 | 1,300 |
| 2017-11-06 | 1,290 | 1,295 | 1,283 | 1,295 | 34,400 | 1,295 |
| 2017-11-02 | 1,297 | 1,297 | 1,265 | 1,289 | 58,500 | 1,289 |
| 2017-11-01 | 1,302 | 1,302 | 1,291 | 1,297 | 50,000 | 1,297 |
| 2017-10-31 | 1,300 | 1,301 | 1,288 | 1,298 | 48,300 | 1,298 |
| 2017-10-30 | 1,303 | 1,305 | 1,290 | 1,294 | 56,900 | 1,294 |
| 2017-10-27 | 1,289 | 1,305 | 1,283 | 1,295 | 100,600 | 1,295 |
| 2017-10-26 | 1,268 | 1,280 | 1,261 | 1,278 | 35,900 | 1,278 |
| 2017-10-25 | 1,279 | 1,279 | 1,259 | 1,266 | 48,100 | 1,266 |
| 2017-10-24 | 1,258 | 1,264 | 1,250 | 1,255 | 100,300 | 1,255 |
| 2017-10-23 | 1,256 | 1,276 | 1,252 | 1,265 | 194,900 | 1,265 |
| 2017-10-20 | 1,289 | 1,309 | 1,284 | 1,308 | 28,700 | 1,308 |
| 2017-10-19 | 1,299 | 1,299 | 1,285 | 1,294 | 17,900 | 1,294 |
| 2017-10-18 | 1,292 | 1,301 | 1,281 | 1,281 | 65,300 | 1,281 |
| 2017-10-17 | 1,331 | 1,331 | 1,296 | 1,300 | 49,600 | 1,300 |
| 2017-10-16 | 1,340 | 1,341 | 1,327 | 1,330 | 22,600 | 1,330 |
| 2017-10-13 | 1,350 | 1,350 | 1,325 | 1,332 | 33,000 | 1,332 |
| 2017-10-12 | 1,314 | 1,346 | 1,314 | 1,335 | 36,300 | 1,335 |
| 2017-10-11 | 1,320 | 1,325 | 1,304 | 1,310 | 84,500 | 1,310 |
| 2017-10-10 | 1,343 | 1,362 | 1,322 | 1,331 | 47,100 | 1,331 |
| 2017-10-06 | 1,354 | 1,358 | 1,330 | 1,338 | 40,200 | 1,338 |
| 2017-10-05 | 1,387 | 1,387 | 1,358 | 1,363 | 28,200 | 1,363 |
| 2017-10-04 | 1,380 | 1,391 | 1,356 | 1,358 | 34,500 | 1,358 |
| 2017-10-03 | 1,357 | 1,381 | 1,356 | 1,376 | 53,700 | 1,376 |
| 2017-10-02 | 1,340 | 1,380 | 1,322 | 1,352 | 163,100 | 1,352 |
| 2017-09-29 | 1,418 | 1,440 | 1,418 | 1,423 | 20,400 | 1,423 |
| 2017-09-28 | 1,440 | 1,458 | 1,411 | 1,418 | 50,100 | 1,418 |
| 2017-09-27 | 1,404 | 1,430 | 1,404 | 1,429 | 26,700 | 1,429 |
| 2017-09-26 | 1,379 | 1,400 | 1,375 | 1,397 | 29,100 | 1,397 |
| 2017-09-25 | 1,388 | 1,388 | 1,355 | 1,369 | 28,400 | 1,369 |
| 2017-09-22 | 1,374 | 1,389 | 1,330 | 1,366 | 50,700 | 1,366 |
| 2017-09-21 | 1,336 | 1,389 | 1,336 | 1,374 | 96,800 | 1,374 |
| 2017-09-20 | 1,315 | 1,349 | 1,304 | 1,336 | 39,600 | 1,336 |
| 2017-09-19 | 1,360 | 1,360 | 1,320 | 1,326 | 51,100 | 1,326 |
| 2017-09-15 | 1,339 | 1,355 | 1,314 | 1,352 | 46,300 | 1,352 |
| 2017-09-14 | 1,411 | 1,415 | 1,310 | 1,328 | 117,400 | 1,328 |
| 2017-09-13 | 1,420 | 1,443 | 1,382 | 1,406 | 69,800 | 1,406 |
| 2017-09-12 | 1,488 | 1,488 | 1,414 | 1,420 | 74,000 | 1,420 |
| 2017-09-11 | 1,608 | 1,608 | 1,441 | 1,495 | 164,600 | 1,495 |
| 2017-09-08 | 1,502 | 1,575 | 1,501 | 1,568 | 38,200 | 1,568 |
| 2017-09-07 | 1,550 | 1,568 | 1,480 | 1,530 | 43,500 | 1,530 |
| 2017-09-06 | 1,400 | 1,535 | 1,370 | 1,514 | 58,600 | 1,514 |
| 2017-09-05 | 1,570 | 1,631 | 1,396 | 1,441 | 99,500 | 1,441 |
| 2017-09-04 | 1,611 | 1,628 | 1,536 | 1,581 | 88,500 | 1,581 |
| 2017-09-01 | 1,500 | 1,636 | 1,500 | 1,636 | 146,100 | 1,636 |
| 2017-08-31 | 1,443 | 1,484 | 1,441 | 1,484 | 43,200 | 1,484 |
| 2017-08-30 | 1,416 | 1,448 | 1,390 | 1,429 | 66,300 | 1,429 |
| 2017-08-29 | 1,410 | 1,415 | 1,370 | 1,412 | 57,600 | 1,412 |
| 2017-08-28 | 1,362 | 1,416 | 1,362 | 1,407 | 62,000 | 1,407 |
| 2017-08-25 | 1,348 | 1,358 | 1,344 | 1,356 | 15,900 | 1,356 |
| 2017-08-24 | 1,350 | 1,380 | 1,335 | 1,335 | 47,800 | 1,335 |
| 2017-08-23 | 1,330 | 1,340 | 1,317 | 1,335 | 25,000 | 1,335 |
| 2017-08-22 | 1,287 | 1,337 | 1,285 | 1,316 | 16,500 | 1,316 |
| 2017-08-21 | 1,304 | 1,318 | 1,280 | 1,297 | 23,700 | 1,297 |
| 2017-08-18 | 1,320 | 1,325 | 1,288 | 1,302 | 29,900 | 1,302 |
| 2017-08-17 | 1,285 | 1,329 | 1,281 | 1,329 | 38,800 | 1,329 |
| 2017-08-16 | 1,242 | 1,290 | 1,242 | 1,290 | 36,600 | 1,290 |
| 2017-08-15 | 1,224 | 1,259 | 1,224 | 1,251 | 21,600 | 1,251 |
| 2017-08-14 | 1,220 | 1,224 | 1,211 | 1,217 | 19,400 | 1,217 |
| 2017-08-10 | 1,234 | 1,242 | 1,216 | 1,221 | 11,400 | 1,221 |
| 2017-08-09 | 1,250 | 1,250 | 1,221 | 1,238 | 8,700 | 1,238 |
| 2017-08-08 | 1,219 | 1,265 | 1,219 | 1,253 | 16,200 | 1,253 |
| 2017-08-07 | 1,247 | 1,247 | 1,221 | 1,221 | 12,900 | 1,221 |
| 2017-08-04 | 1,241 | 1,243 | 1,231 | 1,236 | 11,200 | 1,236 |
| 2017-08-03 | 1,265 | 1,265 | 1,242 | 1,243 | 12,200 | 1,243 |
| 2017-08-02 | 1,245 | 1,285 | 1,206 | 1,285 | 29,100 | 1,285 |
| 2017-08-01 | 1,289 | 1,289 | 1,231 | 1,251 | 51,300 | 1,251 |
| 2017-07-31 | 1,300 | 1,302 | 1,288 | 1,293 | 22,600 | 1,293 |
| 2017-07-28 | 1,296 | 1,327 | 1,296 | 1,300 | 20,700 | 1,300 |
| 2017-07-27 | 1,300 | 1,315 | 1,286 | 1,304 | 22,300 | 1,304 |
| 2017-07-26 | 1,326 | 1,327 | 1,310 | 1,311 | 34,100 | 1,311 |
| 2017-07-25 | 1,377 | 1,377 | 1,330 | 1,339 | 39,000 | 1,339 |
| 2017-07-24 | 1,362 | 1,386 | 1,359 | 1,375 | 34,500 | 1,375 |
| 2017-07-21 | 1,391 | 1,391 | 1,358 | 1,360 | 35,400 | 1,360 |
| 2017-07-20 | 1,400 | 1,410 | 1,340 | 1,386 | 255,300 | 1,386 |
| 2017-07-19 | 1,320 | 1,326 | 1,315 | 1,326 | 15,300 | 1,326 |
| 2017-07-18 | 1,345 | 1,345 | 1,312 | 1,315 | 12,400 | 1,315 |
| 2017-07-14 | 1,344 | 1,350 | 1,304 | 1,328 | 16,300 | 1,328 |
| 2017-07-13 | 1,354 | 1,354 | 1,263 | 1,335 | 59,300 | 1,335 |
| 2017-07-12 | 1,355 | 1,370 | 1,313 | 1,350 | 44,000 | 1,350 |
| 2017-07-11 | 1,268 | 1,346 | 1,263 | 1,346 | 84,900 | 1,346 |
| 2017-07-10 | 1,248 | 1,259 | 1,235 | 1,256 | 16,600 | 1,256 |
| 2017-07-07 | 1,233 | 1,248 | 1,233 | 1,236 | 16,000 | 1,236 |
| 2017-07-06 | 1,203 | 1,248 | 1,203 | 1,248 | 14,200 | 1,248 |
| 2017-07-05 | 1,205 | 1,222 | 1,204 | 1,217 | 17,700 | 1,217 |
| 2017-07-04 | 1,252 | 1,265 | 1,222 | 1,224 | 32,100 | 1,224 |
| 2017-07-03 | 1,249 | 1,249 | 1,223 | 1,238 | 28,500 | 1,238 |
| 2017-06-30 | 1,155 | 1,230 | 1,146 | 1,219 | 33,300 | 1,219 |
| 2017-06-29 | 1,145 | 1,155 | 1,142 | 1,155 | 14,900 | 1,155 |
| 2017-06-28 | 1,180 | 1,188 | 1,151 | 1,151 | 13,700 | 1,151 |
| 2017-06-27 | 1,201 | 1,213 | 1,176 | 1,176 | 23,000 | 1,176 |
| 2017-06-26 | 1,199 | 1,222 | 1,181 | 1,214 | 18,600 | 1,214 |
| 2017-06-23 | 1,246 | 1,249 | 1,161 | 1,198 | 43,000 | 1,198 |
| 2017-06-22 | 1,201 | 1,260 | 1,201 | 1,245 | 58,900 | 1,245 |
| 2017-06-21 | 1,148 | 1,219 | 1,135 | 1,219 | 83,800 | 1,219 |
| 2017-06-20 | 1,160 | 1,160 | 1,112 | 1,149 | 54,100 | 1,149 |
| 2017-06-19 | 1,185 | 1,185 | 1,150 | 1,150 | 25,200 | 1,150 |
| 2017-06-16 | 1,200 | 1,200 | 1,112 | 1,165 | 39,700 | 1,165 |
| 2017-06-15 | 1,233 | 1,280 | 1,175 | 1,206 | 59,800 | 1,206 |
| 2017-06-14 | 1,200 | 1,285 | 1,193 | 1,244 | 103,400 | 1,244 |
| 2017-06-13 | 1,370 | 1,380 | 1,191 | 1,216 | 419,500 | 1,216 |
| 2017-06-12 | 1,381 | 1,381 | 1,381 | 1,381 | 49,800 | 1,381 |
| 2017-06-09 | 1,081 | 1,081 | 1,081 | 1,081 | 25,900 | 1,081 |
| 2017-06-08 | 950 | 950 | 930 | 931 | 72,500 | 931 |
| 2017-06-07 | 917 | 933 | 917 | 933 | 28,600 | 933 |
| 2017-06-06 | 910 | 925 | 905 | 917 | 26,000 | 917 |
| 2017-06-05 | 903 | 927 | 896 | 905 | 62,100 | 905 |
| 2017-06-02 | 887 | 892 | 875 | 892 | 18,400 | 892 |
| 2017-06-01 | 879 | 887 | 872 | 884 | 16,500 | 884 |
| 2017-05-31 | 866 | 873 | 866 | 870 | 15,800 | 870 |
| 2017-05-30 | 857 | 864 | 857 | 864 | 12,500 | 864 |
| 2017-05-29 | 851 | 858 | 851 | 857 | 9,000 | 857 |
| 2017-05-26 | 857 | 857 | 851 | 853 | 6,300 | 853 |
| 2017-05-25 | 867 | 867 | 852 | 853 | 15,600 | 853 |
| 2017-05-24 | 852 | 867 | 848 | 858 | 19,800 | 858 |
| 2017-05-23 | 853 | 853 | 845 | 845 | 10,400 | 845 |
| 2017-05-22 | 833 | 849 | 833 | 846 | 10,600 | 846 |
| 2017-05-19 | 832 | 832 | 825 | 831 | 11,000 | 831 |
| 2017-05-18 | 829 | 851 | 822 | 826 | 19,900 | 826 |
| 2017-05-17 | 834 | 835 | 824 | 835 | 8,400 | 835 |
| 2017-05-16 | 822 | 826 | 822 | 826 | 5,500 | 826 |
| 2017-05-15 | 828 | 829 | 817 | 822 | 5,000 | 822 |
| 2017-05-12 | 835 | 838 | 829 | 829 | 9,800 | 829 |
| 2017-05-11 | 844 | 844 | 832 | 835 | 13,800 | 835 |
| 2017-05-10 | 857 | 857 | 843 | 843 | 13,400 | 843 |
| 2017-05-09 | 844 | 845 | 839 | 842 | 11,200 | 842 |
| 2017-05-08 | 844 | 847 | 839 | 844 | 14,100 | 844 |
| 2017-05-02 | 835 | 841 | 832 | 835 | 8,700 | 835 |
| 2017-05-01 | 821 | 838 | 816 | 833 | 16,700 | 833 |
| 2017-04-28 | 825 | 825 | 806 | 814 | 9,900 | 814 |
| 2017-04-27 | 816 | 820 | 815 | 820 | 4,900 | 820 |
| 2017-04-26 | 820 | 820 | 812 | 812 | 6,000 | 812 |
| 2017-04-25 | 805 | 816 | 805 | 811 | 7,800 | 811 |
| 2017-04-24 | 805 | 809 | 800 | 804 | 8,900 | 804 |
| 2017-04-21 | 797 | 810 | 797 | 803 | 11,200 | 803 |
| 2017-04-20 | 790 | 795 | 790 | 795 | 5,900 | 795 |
| 2017-04-19 | 785 | 790 | 781 | 790 | 4,900 | 790 |
| 2017-04-18 | 781 | 785 | 780 | 785 | 7,800 | 785 |
| 2017-04-17 | 770 | 783 | 756 | 765 | 11,100 | 765 |
| 2017-04-14 | 759 | 769 | 755 | 760 | 6,100 | 760 |
| 2017-04-13 | 743 | 765 | 742 | 754 | 12,800 | 754 |
| 2017-04-12 | 770 | 773 | 755 | 755 | 17,900 | 755 |
| 2017-04-11 | 786 | 795 | 781 | 788 | 7,500 | 788 |
| 2017-04-10 | 770 | 786 | 764 | 786 | 17,800 | 786 |
| 2017-04-07 | 755 | 765 | 750 | 755 | 11,200 | 755 |
| 2017-04-06 | 762 | 770 | 750 | 755 | 16,400 | 755 |
| 2017-04-05 | 766 | 779 | 762 | 762 | 12,700 | 762 |
| 2017-04-04 | 791 | 805 | 765 | 765 | 16,300 | 765 |
| 2017-04-03 | 804 | 805 | 792 | 795 | 8,200 | 795 |
| 2017-03-31 | 807 | 808 | 800 | 804 | 4,300 | 804 |
| 2017-03-30 | 809 | 809 | 795 | 798 | 8,000 | 798 |
| 2017-03-29 | 775 | 808 | 769 | 808 | 17,800 | 808 |
| 2017-03-28 | 781 | 785 | 775 | 775 | 16,500 | 775 |
| 2017-03-27 | 799 | 799 | 780 | 782 | 18,900 | 782 |
| 2017-03-24 | 803 | 809 | 800 | 800 | 14,500 | 800 |
| 2017-03-23 | 815 | 815 | 804 | 806 | 7,600 | 806 |
| 2017-03-22 | 814 | 815 | 808 | 811 | 17,800 | 811 |
| 2017-03-21 | 820 | 826 | 812 | 820 | 13,600 | 820 |
| 2017-03-17 | 835 | 835 | 810 | 821 | 22,000 | 821 |
| 2017-03-16 | 835 | 838 | 820 | 829 | 19,200 | 829 |
| 2017-03-15 | 855 | 855 | 821 | 821 | 52,800 | 821 |
| 2017-03-14 | 887 | 890 | 816 | 865 | 154,300 | 865 |
| 2017-03-13 | 859 | 896 | 857 | 896 | 109,000 | 896 |
| 2017-03-10 | 840 | 860 | 829 | 856 | 34,700 | 856 |
| 2017-03-09 | 841 | 845 | 827 | 836 | 17,700 | 836 |
| 2017-03-08 | 817 | 840 | 811 | 838 | 22,300 | 838 |
| 2017-03-07 | 817 | 820 | 806 | 819 | 11,900 | 819 |
| 2017-03-06 | 797 | 815 | 792 | 815 | 18,800 | 815 |
| 2017-03-03 | 800 | 805 | 796 | 799 | 6,400 | 799 |
| 2017-03-02 | 796 | 814 | 796 | 800 | 10,000 | 800 |
| 2017-03-01 | 800 | 800 | 787 | 794 | 11,100 | 794 |
| 2017-02-28 | 806 | 806 | 789 | 798 | 16,700 | 798 |
| 2017-02-27 | 818 | 818 | 796 | 800 | 15,900 | 800 |
| 2017-02-24 | 804 | 815 | 785 | 814 | 28,800 | 814 |
| 2017-02-23 | 825 | 829 | 806 | 806 | 63,400 | 806 |
| 2017-02-22 | 778 | 804 | 778 | 798 | 58,200 | 798 |
| 2017-02-21 | 745 | 769 | 745 | 769 | 16,300 | 769 |
| 2017-02-20 | 727 | 740 | 726 | 737 | 14,000 | 737 |
| 2017-02-17 | 725 | 735 | 725 | 728 | 15,800 | 728 |
| 2017-02-16 | 747 | 747 | 733 | 733 | 5,800 | 733 |
| 2017-02-15 | 740 | 749 | 734 | 737 | 13,500 | 737 |
| 2017-02-14 | 751 | 754 | 740 | 740 | 7,800 | 740 |
| 2017-02-13 | 750 | 757 | 747 | 751 | 10,500 | 751 |
| 2017-02-10 | 746 | 756 | 740 | 740 | 18,600 | 740 |
| 2017-02-09 | 750 | 757 | 741 | 745 | 18,900 | 745 |
| 2017-02-08 | 736 | 749 | 735 | 735 | 16,700 | 735 |
| 2017-02-07 | 742 | 755 | 730 | 732 | 47,400 | 732 |
| 2017-02-06 | 763 | 763 | 752 | 753 | 14,200 | 753 |
| 2017-02-03 | 775 | 776 | 760 | 760 | 11,000 | 760 |
| 2017-02-02 | 767 | 768 | 760 | 762 | 26,500 | 762 |
| 2017-02-01 | 800 | 800 | 755 | 761 | 50,000 | 761 |
| 2017-01-31 | 801 | 809 | 792 | 795 | 47,300 | 795 |
| 2017-01-30 | 843 | 850 | 810 | 817 | 50,200 | 817 |
| 2017-01-27 | 860 | 879 | 840 | 851 | 133,500 | 851 |
| 2017-01-26 | 1,805 | 1,863 | 1,793 | 1,863 | 55,100 | 931.50 |
| 2017-01-25 | 1,789 | 1,804 | 1,785 | 1,802 | 22,300 | 901 |
| 2017-01-24 | 1,768 | 1,781 | 1,762 | 1,781 | 10,100 | 890.50 |
| 2017-01-23 | 1,760 | 1,770 | 1,750 | 1,770 | 13,000 | 885 |
| 2017-01-20 | 1,757 | 1,761 | 1,750 | 1,753 | 14,000 | 876.50 |
| 2017-01-19 | 1,740 | 1,764 | 1,740 | 1,756 | 6,200 | 878 |
| 2017-01-18 | 1,730 | 1,740 | 1,705 | 1,736 | 19,700 | 868 |
| 2017-01-17 | 1,756 | 1,760 | 1,747 | 1,747 | 14,700 | 873.50 |
| 2017-01-16 | 1,759 | 1,772 | 1,754 | 1,756 | 18,200 | 878 |
| 2017-01-13 | 1,798 | 1,798 | 1,759 | 1,759 | 34,600 | 879.50 |
| 2017-01-12 | 1,820 | 1,820 | 1,800 | 1,805 | 28,100 | 902.50 |
| 2017-01-11 | 1,833 | 1,833 | 1,819 | 1,825 | 11,300 | 912.50 |
| 2017-01-10 | 1,834 | 1,839 | 1,815 | 1,820 | 28,900 | 910 |
| 2017-01-06 | 1,817 | 1,840 | 1,815 | 1,823 | 17,200 | 911.50 |
| 2017-01-05 | 1,810 | 1,840 | 1,810 | 1,823 | 25,100 | 911.50 |
| 2017-01-04 | 1,815 | 1,870 | 1,800 | 1,813 | 37,100 | 906.50 |
分割・併合履歴 ： [2017-01-27]1株→2株 [2011-07-27]1株→200株
