3252 地主(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 | 1,720 | 1,731 | 1,711 | 1,722 | 52,300 | 1,722 |
| 2017-12-28 | 1,730 | 1,741 | 1,714 | 1,716 | 56,200 | 1,716 |
| 2017-12-27 | 1,689 | 1,743 | 1,689 | 1,733 | 132,100 | 1,733 |
| 2017-12-26 | 1,681 | 1,688 | 1,677 | 1,680 | 63,900 | 1,680 |
| 2017-12-25 | 1,670 | 1,688 | 1,666 | 1,684 | 108,200 | 1,684 |
| 2017-12-22 | 1,665 | 1,677 | 1,665 | 1,673 | 74,000 | 1,673 |
| 2017-12-21 | 1,664 | 1,679 | 1,664 | 1,673 | 46,400 | 1,673 |
| 2017-12-20 | 1,681 | 1,687 | 1,665 | 1,665 | 68,800 | 1,665 |
| 2017-12-19 | 1,709 | 1,711 | 1,688 | 1,688 | 75,000 | 1,688 |
| 2017-12-18 | 1,714 | 1,723 | 1,708 | 1,709 | 53,200 | 1,709 |
| 2017-12-15 | 1,732 | 1,733 | 1,707 | 1,714 | 86,300 | 1,714 |
| 2017-12-14 | 1,716 | 1,734 | 1,708 | 1,734 | 73,000 | 1,734 |
| 2017-12-13 | 1,712 | 1,719 | 1,709 | 1,718 | 55,600 | 1,718 |
| 2017-12-12 | 1,713 | 1,715 | 1,701 | 1,712 | 52,800 | 1,712 |
| 2017-12-11 | 1,709 | 1,716 | 1,695 | 1,710 | 93,600 | 1,710 |
| 2017-12-08 | 1,689 | 1,716 | 1,689 | 1,708 | 108,500 | 1,708 |
| 2017-12-07 | 1,669 | 1,683 | 1,661 | 1,679 | 55,400 | 1,679 |
| 2017-12-06 | 1,674 | 1,679 | 1,655 | 1,661 | 49,200 | 1,661 |
| 2017-12-05 | 1,675 | 1,680 | 1,657 | 1,677 | 64,400 | 1,677 |
| 2017-12-04 | 1,679 | 1,689 | 1,675 | 1,678 | 82,300 | 1,678 |
| 2017-12-01 | 1,665 | 1,680 | 1,656 | 1,679 | 122,900 | 1,679 |
| 2017-11-30 | 1,651 | 1,665 | 1,643 | 1,657 | 80,900 | 1,657 |
| 2017-11-29 | 1,642 | 1,672 | 1,642 | 1,651 | 98,900 | 1,651 |
| 2017-11-28 | 1,640 | 1,646 | 1,625 | 1,637 | 63,900 | 1,637 |
| 2017-11-27 | 1,637 | 1,638 | 1,620 | 1,635 | 54,600 | 1,635 |
| 2017-11-24 | 1,621 | 1,636 | 1,608 | 1,621 | 102,400 | 1,621 |
| 2017-11-22 | 1,655 | 1,656 | 1,621 | 1,621 | 83,300 | 1,621 |
| 2017-11-21 | 1,635 | 1,657 | 1,633 | 1,650 | 111,300 | 1,650 |
| 2017-11-20 | 1,609 | 1,632 | 1,607 | 1,625 | 99,500 | 1,625 |
| 2017-11-17 | 1,610 | 1,617 | 1,600 | 1,607 | 85,800 | 1,607 |
| 2017-11-16 | 1,601 | 1,613 | 1,601 | 1,603 | 71,500 | 1,603 |
| 2017-11-15 | 1,630 | 1,657 | 1,601 | 1,606 | 156,600 | 1,606 |
| 2017-11-13 | 1,616 | 1,616 | 1,591 | 1,603 | 323,500 | 1,603 |
| 2017-11-10 | 1,638 | 1,646 | 1,634 | 1,636 | 88,200 | 1,636 |
| 2017-11-09 | 1,645 | 1,664 | 1,636 | 1,645 | 155,800 | 1,645 |
| 2017-11-08 | 1,647 | 1,651 | 1,640 | 1,649 | 75,900 | 1,649 |
| 2017-11-07 | 1,658 | 1,659 | 1,642 | 1,647 | 104,200 | 1,647 |
| 2017-11-06 | 1,666 | 1,681 | 1,650 | 1,654 | 242,200 | 1,654 |
| 2017-11-02 | 1,684 | 1,697 | 1,668 | 1,671 | 151,400 | 1,671 |
| 2017-11-01 | 1,674 | 1,693 | 1,667 | 1,682 | 184,500 | 1,682 |
| 2017-10-31 | 1,655 | 1,672 | 1,655 | 1,670 | 73,600 | 1,670 |
| 2017-10-30 | 1,667 | 1,669 | 1,653 | 1,655 | 128,300 | 1,655 |
| 2017-10-27 | 1,668 | 1,673 | 1,651 | 1,666 | 162,300 | 1,666 |
| 2017-10-26 | 1,660 | 1,673 | 1,655 | 1,668 | 33,900 | 1,668 |
| 2017-10-25 | 1,674 | 1,674 | 1,658 | 1,660 | 55,300 | 1,660 |
| 2017-10-24 | 1,664 | 1,672 | 1,658 | 1,667 | 46,700 | 1,667 |
| 2017-10-23 | 1,661 | 1,667 | 1,657 | 1,664 | 52,200 | 1,664 |
| 2017-10-20 | 1,666 | 1,666 | 1,653 | 1,657 | 44,700 | 1,657 |
| 2017-10-19 | 1,662 | 1,676 | 1,656 | 1,666 | 53,300 | 1,666 |
| 2017-10-18 | 1,656 | 1,664 | 1,656 | 1,660 | 49,300 | 1,660 |
| 2017-10-17 | 1,680 | 1,683 | 1,654 | 1,657 | 111,600 | 1,657 |
| 2017-10-16 | 1,689 | 1,699 | 1,681 | 1,682 | 70,900 | 1,682 |
| 2017-10-13 | 1,688 | 1,698 | 1,687 | 1,690 | 52,000 | 1,690 |
| 2017-10-12 | 1,694 | 1,703 | 1,689 | 1,691 | 39,500 | 1,691 |
| 2017-10-11 | 1,699 | 1,707 | 1,688 | 1,688 | 41,700 | 1,688 |
| 2017-10-10 | 1,687 | 1,704 | 1,687 | 1,702 | 26,600 | 1,702 |
| 2017-10-06 | 1,693 | 1,704 | 1,690 | 1,692 | 31,600 | 1,692 |
| 2017-10-05 | 1,690 | 1,698 | 1,687 | 1,693 | 27,600 | 1,693 |
| 2017-10-04 | 1,701 | 1,705 | 1,685 | 1,685 | 55,000 | 1,685 |
| 2017-10-03 | 1,700 | 1,708 | 1,697 | 1,702 | 51,100 | 1,702 |
| 2017-10-02 | 1,719 | 1,720 | 1,698 | 1,700 | 55,800 | 1,700 |
| 2017-09-29 | 1,736 | 1,736 | 1,705 | 1,719 | 39,300 | 1,719 |
| 2017-09-28 | 1,710 | 1,742 | 1,710 | 1,734 | 95,500 | 1,734 |
| 2017-09-27 | 1,698 | 1,714 | 1,696 | 1,704 | 102,100 | 1,704 |
| 2017-09-26 | 1,730 | 1,736 | 1,711 | 1,715 | 403,700 | 1,715 |
| 2017-09-25 | 1,728 | 1,752 | 1,728 | 1,747 | 102,500 | 1,747 |
| 2017-09-22 | 1,750 | 1,760 | 1,728 | 1,737 | 61,600 | 1,737 |
| 2017-09-21 | 1,756 | 1,774 | 1,747 | 1,748 | 59,800 | 1,748 |
| 2017-09-20 | 1,750 | 1,769 | 1,750 | 1,755 | 88,000 | 1,755 |
| 2017-09-19 | 1,749 | 1,760 | 1,736 | 1,760 | 96,500 | 1,760 |
| 2017-09-15 | 1,700 | 1,755 | 1,700 | 1,749 | 162,500 | 1,749 |
| 2017-09-14 | 1,727 | 1,729 | 1,701 | 1,705 | 63,200 | 1,705 |
| 2017-09-13 | 1,729 | 1,730 | 1,717 | 1,724 | 44,000 | 1,724 |
| 2017-09-12 | 1,720 | 1,734 | 1,715 | 1,725 | 88,100 | 1,725 |
| 2017-09-11 | 1,704 | 1,720 | 1,699 | 1,713 | 99,000 | 1,713 |
| 2017-09-08 | 1,666 | 1,710 | 1,660 | 1,700 | 137,100 | 1,700 |
| 2017-09-07 | 1,651 | 1,669 | 1,642 | 1,657 | 60,200 | 1,657 |
| 2017-09-06 | 1,622 | 1,650 | 1,622 | 1,643 | 56,400 | 1,643 |
| 2017-09-05 | 1,657 | 1,676 | 1,636 | 1,640 | 86,500 | 1,640 |
| 2017-09-04 | 1,680 | 1,681 | 1,652 | 1,656 | 59,400 | 1,656 |
| 2017-09-01 | 1,710 | 1,710 | 1,666 | 1,688 | 96,500 | 1,688 |
| 2017-08-31 | 1,709 | 1,715 | 1,700 | 1,702 | 49,800 | 1,702 |
| 2017-08-30 | 1,707 | 1,714 | 1,697 | 1,709 | 47,600 | 1,709 |
| 2017-08-29 | 1,696 | 1,709 | 1,693 | 1,708 | 33,900 | 1,708 |
| 2017-08-28 | 1,702 | 1,712 | 1,699 | 1,711 | 37,100 | 1,711 |
| 2017-08-25 | 1,699 | 1,709 | 1,694 | 1,702 | 25,600 | 1,702 |
| 2017-08-24 | 1,711 | 1,719 | 1,698 | 1,699 | 30,100 | 1,699 |
| 2017-08-23 | 1,704 | 1,716 | 1,695 | 1,708 | 52,900 | 1,708 |
| 2017-08-22 | 1,699 | 1,707 | 1,686 | 1,700 | 36,100 | 1,700 |
| 2017-08-21 | 1,670 | 1,717 | 1,670 | 1,709 | 112,800 | 1,709 |
| 2017-08-18 | 1,650 | 1,672 | 1,648 | 1,669 | 67,400 | 1,669 |
| 2017-08-17 | 1,651 | 1,669 | 1,649 | 1,667 | 57,500 | 1,667 |
| 2017-08-16 | 1,636 | 1,652 | 1,623 | 1,648 | 55,700 | 1,648 |
| 2017-08-15 | 1,630 | 1,643 | 1,630 | 1,636 | 85,600 | 1,636 |
| 2017-08-14 | 1,680 | 1,680 | 1,607 | 1,620 | 197,200 | 1,620 |
| 2017-08-10 | 1,694 | 1,705 | 1,682 | 1,687 | 48,300 | 1,687 |
| 2017-08-09 | 1,712 | 1,714 | 1,691 | 1,699 | 54,300 | 1,699 |
| 2017-08-08 | 1,730 | 1,736 | 1,709 | 1,711 | 56,500 | 1,711 |
| 2017-08-07 | 1,718 | 1,735 | 1,711 | 1,732 | 72,600 | 1,732 |
| 2017-08-04 | 1,696 | 1,719 | 1,689 | 1,716 | 44,100 | 1,716 |
| 2017-08-03 | 1,695 | 1,698 | 1,689 | 1,693 | 38,300 | 1,693 |
| 2017-08-02 | 1,707 | 1,709 | 1,694 | 1,695 | 34,700 | 1,695 |
| 2017-08-01 | 1,722 | 1,725 | 1,695 | 1,699 | 55,700 | 1,699 |
| 2017-07-31 | 1,709 | 1,730 | 1,698 | 1,720 | 119,100 | 1,720 |
| 2017-07-28 | 1,715 | 1,715 | 1,686 | 1,693 | 70,500 | 1,693 |
| 2017-07-27 | 1,678 | 1,715 | 1,678 | 1,702 | 160,500 | 1,702 |
| 2017-07-26 | 1,675 | 1,679 | 1,667 | 1,677 | 39,400 | 1,677 |
| 2017-07-25 | 1,677 | 1,682 | 1,669 | 1,672 | 42,500 | 1,672 |
| 2017-07-24 | 1,697 | 1,697 | 1,669 | 1,674 | 82,600 | 1,674 |
| 2017-07-21 | 1,670 | 1,700 | 1,667 | 1,698 | 173,400 | 1,698 |
| 2017-07-20 | 1,671 | 1,671 | 1,654 | 1,667 | 92,900 | 1,667 |
| 2017-07-19 | 1,652 | 1,669 | 1,649 | 1,668 | 82,600 | 1,668 |
| 2017-07-18 | 1,651 | 1,659 | 1,643 | 1,659 | 77,900 | 1,659 |
| 2017-07-14 | 1,661 | 1,671 | 1,652 | 1,652 | 62,600 | 1,652 |
| 2017-07-13 | 1,675 | 1,675 | 1,656 | 1,665 | 46,700 | 1,665 |
| 2017-07-12 | 1,674 | 1,674 | 1,661 | 1,668 | 47,600 | 1,668 |
| 2017-07-11 | 1,670 | 1,679 | 1,662 | 1,673 | 66,100 | 1,673 |
| 2017-07-10 | 1,663 | 1,674 | 1,657 | 1,667 | 47,500 | 1,667 |
| 2017-07-07 | 1,653 | 1,668 | 1,648 | 1,651 | 54,000 | 1,651 |
| 2017-07-06 | 1,669 | 1,679 | 1,661 | 1,661 | 62,400 | 1,661 |
| 2017-07-05 | 1,677 | 1,677 | 1,649 | 1,671 | 100,700 | 1,671 |
| 2017-07-04 | 1,670 | 1,688 | 1,665 | 1,674 | 145,800 | 1,674 |
| 2017-07-03 | 1,662 | 1,676 | 1,647 | 1,657 | 145,500 | 1,657 |
| 2017-06-30 | 1,639 | 1,666 | 1,639 | 1,650 | 140,400 | 1,650 |
| 2017-06-29 | 1,622 | 1,650 | 1,618 | 1,650 | 92,100 | 1,650 |
| 2017-06-28 | 1,635 | 1,638 | 1,616 | 1,616 | 76,700 | 1,616 |
| 2017-06-27 | 1,619 | 1,637 | 1,616 | 1,632 | 103,000 | 1,632 |
| 2017-06-26 | 1,610 | 1,628 | 1,610 | 1,614 | 69,600 | 1,614 |
| 2017-06-23 | 1,615 | 1,622 | 1,608 | 1,614 | 101,200 | 1,614 |
| 2017-06-22 | 1,613 | 1,622 | 1,610 | 1,615 | 54,200 | 1,615 |
| 2017-06-21 | 1,615 | 1,622 | 1,612 | 1,613 | 38,900 | 1,613 |
| 2017-06-20 | 1,617 | 1,626 | 1,611 | 1,617 | 65,500 | 1,617 |
| 2017-06-19 | 1,613 | 1,625 | 1,605 | 1,615 | 75,400 | 1,615 |
| 2017-06-16 | 1,626 | 1,640 | 1,613 | 1,614 | 103,800 | 1,614 |
| 2017-06-15 | 1,625 | 1,644 | 1,625 | 1,626 | 64,200 | 1,626 |
| 2017-06-14 | 1,630 | 1,649 | 1,620 | 1,628 | 93,500 | 1,628 |
| 2017-06-13 | 1,611 | 1,633 | 1,607 | 1,630 | 92,500 | 1,630 |
| 2017-06-12 | 1,613 | 1,617 | 1,608 | 1,611 | 87,300 | 1,611 |
| 2017-06-09 | 1,601 | 1,623 | 1,601 | 1,610 | 92,700 | 1,610 |
| 2017-06-08 | 1,616 | 1,616 | 1,595 | 1,601 | 314,500 | 1,601 |
| 2017-06-07 | 1,600 | 1,621 | 1,598 | 1,613 | 208,700 | 1,613 |
| 2017-06-06 | 1,617 | 1,617 | 1,602 | 1,603 | 134,900 | 1,603 |
| 2017-06-05 | 1,626 | 1,629 | 1,615 | 1,617 | 108,800 | 1,617 |
| 2017-06-02 | 1,637 | 1,639 | 1,618 | 1,622 | 170,500 | 1,622 |
| 2017-06-01 | 1,607 | 1,635 | 1,607 | 1,632 | 102,300 | 1,632 |
| 2017-05-31 | 1,615 | 1,617 | 1,601 | 1,602 | 135,700 | 1,602 |
| 2017-05-30 | 1,615 | 1,624 | 1,600 | 1,622 | 137,700 | 1,622 |
| 2017-05-29 | 1,628 | 1,631 | 1,615 | 1,615 | 132,200 | 1,615 |
| 2017-05-26 | 1,632 | 1,641 | 1,623 | 1,624 | 196,800 | 1,624 |
| 2017-05-25 | 1,674 | 1,680 | 1,630 | 1,632 | 342,600 | 1,632 |
| 2017-05-24 | 1,706 | 1,706 | 1,660 | 1,674 | 235,100 | 1,674 |
| 2017-05-23 | 1,734 | 1,734 | 1,706 | 1,712 | 141,100 | 1,712 |
| 2017-05-22 | 1,703 | 1,733 | 1,701 | 1,720 | 162,500 | 1,720 |
| 2017-05-19 | 1,672 | 1,697 | 1,672 | 1,688 | 189,300 | 1,688 |
| 2017-05-18 | 1,650 | 1,678 | 1,644 | 1,664 | 176,000 | 1,664 |
| 2017-05-17 | 1,679 | 1,682 | 1,659 | 1,669 | 400,500 | 1,669 |
| 2017-05-16 | 1,648 | 1,660 | 1,635 | 1,660 | 200,200 | 1,660 |
| 2017-05-15 | 1,640 | 1,646 | 1,627 | 1,639 | 257,200 | 1,639 |
| 2017-05-12 | 1,622 | 1,640 | 1,622 | 1,631 | 270,000 | 1,631 |
| 2017-05-11 | 1,681 | 1,694 | 1,621 | 1,622 | 1,023,800 | 1,622 |
| 2017-05-10 | 1,915 | 1,915 | 1,892 | 1,907 | 76,200 | 1,907 |
| 2017-05-09 | 1,922 | 1,922 | 1,905 | 1,911 | 145,900 | 1,911 |
| 2017-05-08 | 1,921 | 1,922 | 1,908 | 1,913 | 383,700 | 1,913 |
| 2017-05-02 | 1,889 | 1,907 | 1,880 | 1,903 | 160,900 | 1,903 |
| 2017-05-01 | 1,871 | 1,892 | 1,871 | 1,889 | 59,000 | 1,889 |
| 2017-04-28 | 1,885 | 1,887 | 1,872 | 1,882 | 43,500 | 1,882 |
| 2017-04-27 | 1,871 | 1,885 | 1,858 | 1,885 | 47,700 | 1,885 |
| 2017-04-26 | 1,850 | 1,868 | 1,846 | 1,862 | 55,100 | 1,862 |
| 2017-04-25 | 1,828 | 1,848 | 1,821 | 1,844 | 69,000 | 1,844 |
| 2017-04-24 | 1,848 | 1,849 | 1,826 | 1,830 | 44,800 | 1,830 |
| 2017-04-21 | 1,837 | 1,848 | 1,830 | 1,840 | 62,000 | 1,840 |
| 2017-04-20 | 1,805 | 1,844 | 1,800 | 1,831 | 79,500 | 1,831 |
| 2017-04-19 | 1,786 | 1,808 | 1,785 | 1,803 | 66,700 | 1,803 |
| 2017-04-18 | 1,780 | 1,789 | 1,772 | 1,780 | 40,800 | 1,780 |
| 2017-04-17 | 1,707 | 1,756 | 1,707 | 1,754 | 37,100 | 1,754 |
| 2017-04-14 | 1,727 | 1,733 | 1,710 | 1,727 | 48,100 | 1,727 |
| 2017-04-13 | 1,711 | 1,741 | 1,711 | 1,737 | 65,200 | 1,737 |
| 2017-04-12 | 1,770 | 1,780 | 1,723 | 1,725 | 99,800 | 1,725 |
| 2017-04-11 | 1,770 | 1,783 | 1,762 | 1,774 | 106,400 | 1,774 |
| 2017-04-10 | 1,740 | 1,765 | 1,726 | 1,763 | 104,200 | 1,763 |
| 2017-04-07 | 1,666 | 1,714 | 1,666 | 1,705 | 142,600 | 1,705 |
| 2017-04-06 | 1,720 | 1,721 | 1,662 | 1,663 | 142,200 | 1,663 |
| 2017-04-05 | 1,760 | 1,763 | 1,732 | 1,736 | 79,300 | 1,736 |
| 2017-04-04 | 1,797 | 1,799 | 1,751 | 1,763 | 124,100 | 1,763 |
| 2017-04-03 | 1,817 | 1,820 | 1,798 | 1,801 | 107,200 | 1,801 |
| 2017-03-31 | 1,848 | 1,863 | 1,820 | 1,820 | 100,600 | 1,820 |
| 2017-03-30 | 1,868 | 1,872 | 1,825 | 1,838 | 119,800 | 1,838 |
| 2017-03-29 | 1,865 | 1,879 | 1,861 | 1,870 | 148,900 | 1,870 |
| 2017-03-28 | 1,925 | 1,925 | 1,900 | 1,911 | 359,600 | 1,911 |
| 2017-03-27 | 1,912 | 1,922 | 1,904 | 1,916 | 128,600 | 1,916 |
| 2017-03-24 | 1,916 | 1,916 | 1,905 | 1,912 | 140,200 | 1,912 |
| 2017-03-23 | 1,920 | 1,923 | 1,906 | 1,910 | 128,000 | 1,910 |
| 2017-03-22 | 1,920 | 1,925 | 1,913 | 1,916 | 128,300 | 1,916 |
| 2017-03-21 | 1,923 | 1,941 | 1,920 | 1,937 | 77,100 | 1,937 |
| 2017-03-17 | 1,921 | 1,927 | 1,913 | 1,922 | 122,700 | 1,922 |
| 2017-03-16 | 1,920 | 1,949 | 1,915 | 1,923 | 111,500 | 1,923 |
| 2017-03-15 | 1,923 | 1,933 | 1,919 | 1,923 | 89,600 | 1,923 |
| 2017-03-14 | 1,950 | 1,954 | 1,924 | 1,926 | 157,100 | 1,926 |
| 2017-03-13 | 1,951 | 1,967 | 1,945 | 1,951 | 139,500 | 1,951 |
| 2017-03-10 | 1,967 | 1,968 | 1,950 | 1,959 | 130,400 | 1,959 |
| 2017-03-09 | 1,960 | 1,963 | 1,949 | 1,959 | 92,000 | 1,959 |
| 2017-03-08 | 1,960 | 1,968 | 1,948 | 1,953 | 117,400 | 1,953 |
| 2017-03-07 | 1,930 | 1,960 | 1,924 | 1,955 | 156,500 | 1,955 |
| 2017-03-06 | 1,923 | 1,933 | 1,917 | 1,930 | 118,500 | 1,930 |
| 2017-03-03 | 1,919 | 1,925 | 1,906 | 1,919 | 103,900 | 1,919 |
| 2017-03-02 | 1,927 | 1,930 | 1,909 | 1,919 | 102,100 | 1,919 |
| 2017-03-01 | 1,905 | 1,927 | 1,899 | 1,915 | 128,100 | 1,915 |
| 2017-02-28 | 1,928 | 1,928 | 1,902 | 1,903 | 134,500 | 1,903 |
| 2017-02-27 | 1,932 | 1,936 | 1,917 | 1,922 | 90,100 | 1,922 |
| 2017-02-24 | 1,919 | 1,940 | 1,919 | 1,933 | 79,700 | 1,933 |
| 2017-02-23 | 1,922 | 1,923 | 1,904 | 1,919 | 106,500 | 1,919 |
| 2017-02-22 | 1,919 | 1,934 | 1,910 | 1,922 | 104,300 | 1,922 |
| 2017-02-21 | 1,920 | 1,924 | 1,906 | 1,919 | 140,700 | 1,919 |
| 2017-02-20 | 1,941 | 1,949 | 1,902 | 1,942 | 182,900 | 1,942 |
| 2017-02-17 | 1,963 | 1,978 | 1,940 | 1,951 | 99,100 | 1,951 |
| 2017-02-16 | 1,977 | 1,994 | 1,969 | 1,972 | 96,100 | 1,972 |
| 2017-02-15 | 1,990 | 2,016 | 1,975 | 1,977 | 175,200 | 1,977 |
| 2017-02-14 | 2,050 | 2,089 | 1,986 | 1,990 | 350,600 | 1,990 |
| 2017-02-13 | 1,961 | 1,974 | 1,931 | 1,974 | 87,300 | 1,974 |
| 2017-02-10 | 1,960 | 1,965 | 1,947 | 1,955 | 62,900 | 1,955 |
| 2017-02-09 | 1,958 | 1,971 | 1,937 | 1,964 | 29,400 | 1,964 |
| 2017-02-08 | 1,940 | 1,959 | 1,930 | 1,959 | 32,700 | 1,959 |
| 2017-02-07 | 1,922 | 1,949 | 1,910 | 1,934 | 46,700 | 1,934 |
| 2017-02-06 | 1,926 | 1,933 | 1,913 | 1,933 | 31,000 | 1,933 |
| 2017-02-03 | 1,923 | 1,941 | 1,908 | 1,922 | 44,600 | 1,922 |
| 2017-02-02 | 1,965 | 1,965 | 1,913 | 1,920 | 90,800 | 1,920 |
| 2017-02-01 | 1,964 | 1,970 | 1,944 | 1,963 | 34,400 | 1,963 |
| 2017-01-31 | 1,961 | 1,980 | 1,953 | 1,967 | 34,000 | 1,967 |
| 2017-01-30 | 1,979 | 1,997 | 1,975 | 1,982 | 38,300 | 1,982 |
| 2017-01-27 | 1,980 | 1,988 | 1,972 | 1,980 | 35,900 | 1,980 |
| 2017-01-26 | 1,979 | 1,979 | 1,947 | 1,978 | 35,000 | 1,978 |
| 2017-01-25 | 1,980 | 1,980 | 1,951 | 1,952 | 30,000 | 1,952 |
| 2017-01-24 | 1,929 | 1,960 | 1,929 | 1,942 | 26,900 | 1,942 |
| 2017-01-23 | 1,963 | 1,963 | 1,927 | 1,934 | 48,600 | 1,934 |
| 2017-01-20 | 1,974 | 1,974 | 1,955 | 1,963 | 30,100 | 1,963 |
| 2017-01-19 | 1,987 | 1,989 | 1,958 | 1,965 | 35,500 | 1,965 |
| 2017-01-18 | 1,982 | 1,999 | 1,961 | 1,971 | 56,400 | 1,971 |
| 2017-01-17 | 2,020 | 2,021 | 1,982 | 1,983 | 75,000 | 1,983 |
| 2017-01-16 | 2,065 | 2,070 | 2,017 | 2,024 | 58,100 | 2,024 |
| 2017-01-13 | 2,024 | 2,064 | 2,017 | 2,058 | 70,800 | 2,058 |
| 2017-01-12 | 2,022 | 2,045 | 2,011 | 2,037 | 63,500 | 2,037 |
| 2017-01-11 | 2,024 | 2,047 | 2,012 | 2,026 | 85,400 | 2,026 |
| 2017-01-10 | 2,025 | 2,032 | 1,997 | 2,023 | 98,800 | 2,023 |
| 2017-01-06 | 2,000 | 2,032 | 2,000 | 2,025 | 43,600 | 2,025 |
| 2017-01-05 | 2,047 | 2,047 | 2,004 | 2,017 | 97,900 | 2,017 |
| 2017-01-04 | 2,006 | 2,057 | 2,002 | 2,053 | 75,000 | 2,053 |
分割・併合履歴 ： [2014-08-27]1株→3株 [2013-06-26]1株→4株 [2013-03-27]1株→100株
