3454 ファーストブラザーズ(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 | 1,201 | 1,222 | 1,196 | 1,205 | 44,500 | 1,205 |
| 2017-12-28 | 1,212 | 1,242 | 1,192 | 1,200 | 123,300 | 1,200 |
| 2017-12-27 | 1,172 | 1,215 | 1,172 | 1,206 | 111,800 | 1,206 |
| 2017-12-26 | 1,184 | 1,193 | 1,166 | 1,175 | 61,300 | 1,175 |
| 2017-12-25 | 1,196 | 1,197 | 1,164 | 1,178 | 178,300 | 1,178 |
| 2017-12-22 | 1,100 | 1,221 | 1,099 | 1,197 | 323,300 | 1,197 |
| 2017-12-21 | 1,088 | 1,102 | 1,086 | 1,100 | 175,400 | 1,100 |
| 2017-12-20 | 1,090 | 1,104 | 1,087 | 1,089 | 90,800 | 1,089 |
| 2017-12-19 | 1,079 | 1,112 | 1,076 | 1,090 | 99,700 | 1,090 |
| 2017-12-18 | 1,120 | 1,120 | 1,076 | 1,076 | 91,500 | 1,076 |
| 2017-12-15 | 1,120 | 1,124 | 1,096 | 1,097 | 201,100 | 1,097 |
| 2017-12-14 | 1,105 | 1,121 | 1,100 | 1,117 | 65,900 | 1,117 |
| 2017-12-13 | 1,124 | 1,127 | 1,097 | 1,105 | 92,500 | 1,105 |
| 2017-12-12 | 1,061 | 1,146 | 1,057 | 1,119 | 292,000 | 1,119 |
| 2017-12-11 | 1,060 | 1,095 | 1,056 | 1,057 | 133,400 | 1,057 |
| 2017-12-08 | 1,053 | 1,083 | 1,034 | 1,059 | 181,100 | 1,059 |
| 2017-12-07 | 1,008 | 1,062 | 1,005 | 1,050 | 203,900 | 1,050 |
| 2017-12-06 | 1,031 | 1,031 | 990 | 1,003 | 269,000 | 1,003 |
| 2017-12-05 | 1,010 | 1,039 | 987 | 1,032 | 292,600 | 1,032 |
| 2017-12-04 | 985 | 1,019 | 985 | 1,005 | 218,300 | 1,005 |
| 2017-12-01 | 1,006 | 1,013 | 985 | 991 | 309,400 | 991 |
| 2017-11-30 | 1,053 | 1,065 | 999 | 1,005 | 567,000 | 1,005 |
| 2017-11-29 | 1,080 | 1,131 | 1,080 | 1,111 | 150,600 | 1,111 |
| 2017-11-28 | 1,081 | 1,082 | 1,055 | 1,078 | 224,800 | 1,078 |
| 2017-11-27 | 1,130 | 1,141 | 1,100 | 1,100 | 408,100 | 1,100 |
| 2017-11-24 | 1,163 | 1,172 | 1,128 | 1,130 | 234,000 | 1,130 |
| 2017-11-22 | 1,118 | 1,200 | 1,113 | 1,181 | 304,400 | 1,181 |
| 2017-11-21 | 1,111 | 1,111 | 1,092 | 1,107 | 84,900 | 1,107 |
| 2017-11-20 | 1,090 | 1,116 | 1,090 | 1,105 | 60,300 | 1,105 |
| 2017-11-17 | 1,100 | 1,104 | 1,078 | 1,085 | 67,100 | 1,085 |
| 2017-11-16 | 1,078 | 1,113 | 1,073 | 1,080 | 79,500 | 1,080 |
| 2017-11-15 | 1,125 | 1,126 | 1,072 | 1,078 | 141,200 | 1,078 |
| 2017-11-13 | 1,188 | 1,190 | 1,135 | 1,135 | 114,600 | 1,135 |
| 2017-11-10 | 1,188 | 1,216 | 1,169 | 1,177 | 101,200 | 1,177 |
| 2017-11-09 | 1,174 | 1,248 | 1,168 | 1,191 | 273,400 | 1,191 |
| 2017-11-08 | 1,115 | 1,181 | 1,106 | 1,168 | 170,500 | 1,168 |
| 2017-11-07 | 1,114 | 1,116 | 1,101 | 1,112 | 52,000 | 1,112 |
| 2017-11-06 | 1,092 | 1,127 | 1,092 | 1,103 | 79,100 | 1,103 |
| 2017-11-02 | 1,108 | 1,109 | 1,077 | 1,090 | 59,300 | 1,090 |
| 2017-11-01 | 1,113 | 1,117 | 1,096 | 1,105 | 44,400 | 1,105 |
| 2017-10-31 | 1,100 | 1,108 | 1,099 | 1,103 | 41,500 | 1,103 |
| 2017-10-30 | 1,103 | 1,124 | 1,092 | 1,098 | 90,100 | 1,098 |
| 2017-10-27 | 1,092 | 1,102 | 1,082 | 1,096 | 53,900 | 1,096 |
| 2017-10-26 | 1,067 | 1,084 | 1,065 | 1,081 | 62,400 | 1,081 |
| 2017-10-25 | 1,100 | 1,102 | 1,064 | 1,068 | 85,600 | 1,068 |
| 2017-10-24 | 1,072 | 1,095 | 1,060 | 1,091 | 78,300 | 1,091 |
| 2017-10-23 | 1,061 | 1,072 | 1,047 | 1,066 | 62,100 | 1,066 |
| 2017-10-20 | 1,039 | 1,051 | 1,028 | 1,048 | 64,500 | 1,048 |
| 2017-10-19 | 1,043 | 1,054 | 1,039 | 1,043 | 59,600 | 1,043 |
| 2017-10-18 | 1,064 | 1,066 | 1,036 | 1,040 | 135,900 | 1,040 |
| 2017-10-17 | 1,082 | 1,090 | 1,058 | 1,063 | 109,500 | 1,063 |
| 2017-10-16 | 1,100 | 1,118 | 1,074 | 1,078 | 111,300 | 1,078 |
| 2017-10-13 | 1,108 | 1,117 | 1,081 | 1,098 | 147,100 | 1,098 |
| 2017-10-12 | 1,130 | 1,137 | 1,091 | 1,113 | 195,400 | 1,113 |
| 2017-10-11 | 1,096 | 1,212 | 1,093 | 1,131 | 605,200 | 1,131 |
| 2017-10-10 | 1,130 | 1,131 | 1,057 | 1,081 | 550,500 | 1,081 |
| 2017-10-06 | 1,046 | 1,099 | 1,041 | 1,085 | 198,900 | 1,085 |
| 2017-10-05 | 1,104 | 1,126 | 1,054 | 1,070 | 689,000 | 1,070 |
| 2017-10-04 | 962 | 1,103 | 959 | 1,103 | 666,500 | 1,103 |
| 2017-10-03 | 953 | 966 | 942 | 953 | 47,100 | 953 |
| 2017-10-02 | 950 | 952 | 937 | 942 | 51,200 | 942 |
| 2017-09-29 | 950 | 950 | 936 | 939 | 44,300 | 939 |
| 2017-09-28 | 930 | 957 | 924 | 947 | 89,600 | 947 |
| 2017-09-27 | 901 | 931 | 898 | 928 | 51,200 | 928 |
| 2017-09-26 | 904 | 904 | 893 | 899 | 20,900 | 899 |
| 2017-09-25 | 887 | 907 | 887 | 899 | 24,400 | 899 |
| 2017-09-22 | 900 | 906 | 885 | 886 | 34,700 | 886 |
| 2017-09-21 | 892 | 904 | 890 | 900 | 22,400 | 900 |
| 2017-09-20 | 894 | 895 | 887 | 891 | 20,000 | 891 |
| 2017-09-19 | 905 | 907 | 888 | 891 | 58,700 | 891 |
| 2017-09-15 | 855 | 880 | 851 | 878 | 30,900 | 878 |
| 2017-09-14 | 861 | 862 | 849 | 851 | 24,300 | 851 |
| 2017-09-13 | 865 | 865 | 852 | 858 | 30,800 | 858 |
| 2017-09-12 | 875 | 875 | 858 | 861 | 24,400 | 861 |
| 2017-09-11 | 856 | 871 | 856 | 862 | 27,000 | 862 |
| 2017-09-08 | 850 | 867 | 849 | 853 | 31,400 | 853 |
| 2017-09-07 | 870 | 875 | 847 | 853 | 33,100 | 853 |
| 2017-09-06 | 841 | 870 | 836 | 870 | 53,800 | 870 |
| 2017-09-05 | 881 | 881 | 850 | 854 | 62,700 | 854 |
| 2017-09-04 | 899 | 899 | 872 | 883 | 61,600 | 883 |
| 2017-09-01 | 905 | 910 | 890 | 901 | 58,000 | 901 |
| 2017-08-31 | 910 | 916 | 904 | 905 | 26,500 | 905 |
| 2017-08-30 | 911 | 913 | 902 | 913 | 32,100 | 913 |
| 2017-08-29 | 905 | 916 | 905 | 911 | 21,700 | 911 |
| 2017-08-28 | 1,830 | 1,843 | 1,819 | 1,840 | 26,900 | 920 |
| 2017-08-25 | 1,833 | 1,842 | 1,824 | 1,827 | 12,600 | 913.50 |
| 2017-08-24 | 1,835 | 1,851 | 1,824 | 1,833 | 17,800 | 916.50 |
| 2017-08-23 | 1,850 | 1,858 | 1,819 | 1,852 | 21,300 | 926 |
| 2017-08-22 | 1,823 | 1,859 | 1,823 | 1,842 | 11,600 | 921 |
| 2017-08-21 | 1,831 | 1,850 | 1,820 | 1,831 | 10,300 | 915.50 |
| 2017-08-18 | 1,847 | 1,855 | 1,827 | 1,835 | 17,800 | 917.50 |
| 2017-08-17 | 1,871 | 1,882 | 1,852 | 1,867 | 15,000 | 933.50 |
| 2017-08-16 | 1,868 | 1,879 | 1,849 | 1,870 | 16,200 | 935 |
| 2017-08-15 | 1,858 | 1,887 | 1,858 | 1,880 | 19,100 | 940 |
| 2017-08-14 | 1,802 | 1,861 | 1,793 | 1,845 | 20,700 | 922.50 |
| 2017-08-10 | 1,879 | 1,888 | 1,817 | 1,823 | 31,600 | 911.50 |
| 2017-08-09 | 1,874 | 1,879 | 1,843 | 1,867 | 20,800 | 933.50 |
| 2017-08-08 | 1,900 | 1,902 | 1,868 | 1,881 | 17,000 | 940.50 |
| 2017-08-07 | 1,885 | 1,894 | 1,876 | 1,889 | 22,300 | 944.50 |
| 2017-08-04 | 1,843 | 1,867 | 1,831 | 1,860 | 15,700 | 930 |
| 2017-08-03 | 1,868 | 1,868 | 1,833 | 1,855 | 16,000 | 927.50 |
| 2017-08-02 | 1,859 | 1,874 | 1,840 | 1,863 | 30,500 | 931.50 |
| 2017-08-01 | 1,912 | 1,912 | 1,843 | 1,866 | 68,300 | 933 |
| 2017-07-31 | 1,977 | 1,982 | 1,906 | 1,931 | 44,500 | 965.50 |
| 2017-07-28 | 1,930 | 1,993 | 1,926 | 1,977 | 67,400 | 988.50 |
| 2017-07-27 | 1,893 | 1,938 | 1,870 | 1,932 | 44,500 | 966 |
| 2017-07-26 | 1,911 | 1,935 | 1,895 | 1,897 | 35,000 | 948.50 |
| 2017-07-25 | 1,895 | 1,917 | 1,875 | 1,911 | 36,000 | 955.50 |
| 2017-07-24 | 1,864 | 1,892 | 1,835 | 1,891 | 35,300 | 945.50 |
| 2017-07-21 | 1,813 | 1,875 | 1,802 | 1,870 | 55,200 | 935 |
| 2017-07-20 | 1,767 | 1,828 | 1,755 | 1,812 | 49,900 | 906 |
| 2017-07-19 | 1,799 | 1,828 | 1,772 | 1,773 | 67,500 | 886.50 |
| 2017-07-18 | 1,751 | 1,799 | 1,725 | 1,796 | 142,800 | 898 |
| 2017-07-14 | 1,652 | 1,680 | 1,652 | 1,671 | 16,400 | 835.50 |
| 2017-07-13 | 1,683 | 1,698 | 1,657 | 1,661 | 40,000 | 830.50 |
| 2017-07-12 | 1,716 | 1,719 | 1,682 | 1,692 | 62,900 | 846 |
| 2017-07-11 | 1,688 | 1,748 | 1,650 | 1,720 | 120,400 | 860 |
| 2017-07-10 | 1,601 | 1,717 | 1,590 | 1,687 | 243,200 | 843.50 |
| 2017-07-07 | 1,508 | 1,519 | 1,493 | 1,493 | 28,100 | 746.50 |
| 2017-07-06 | 1,525 | 1,532 | 1,518 | 1,525 | 17,200 | 762.50 |
| 2017-07-05 | 1,503 | 1,532 | 1,503 | 1,525 | 27,300 | 762.50 |
| 2017-07-04 | 1,524 | 1,536 | 1,510 | 1,510 | 30,400 | 755 |
| 2017-07-03 | 1,511 | 1,519 | 1,504 | 1,516 | 14,700 | 758 |
| 2017-06-30 | 1,509 | 1,515 | 1,497 | 1,511 | 18,200 | 755.50 |
| 2017-06-29 | 1,485 | 1,509 | 1,484 | 1,509 | 11,700 | 754.50 |
| 2017-06-28 | 1,504 | 1,505 | 1,484 | 1,487 | 12,100 | 743.50 |
| 2017-06-27 | 1,488 | 1,498 | 1,485 | 1,498 | 23,200 | 749 |
| 2017-06-26 | 1,480 | 1,485 | 1,469 | 1,483 | 29,500 | 741.50 |
| 2017-06-23 | 1,505 | 1,505 | 1,474 | 1,485 | 39,100 | 742.50 |
| 2017-06-22 | 1,509 | 1,513 | 1,494 | 1,494 | 16,900 | 747 |
| 2017-06-21 | 1,520 | 1,520 | 1,499 | 1,505 | 14,900 | 752.50 |
| 2017-06-20 | 1,531 | 1,539 | 1,522 | 1,522 | 21,600 | 761 |
| 2017-06-19 | 1,522 | 1,539 | 1,516 | 1,525 | 33,400 | 762.50 |
| 2017-06-16 | 1,491 | 1,523 | 1,491 | 1,522 | 20,100 | 761 |
| 2017-06-15 | 1,501 | 1,507 | 1,479 | 1,490 | 12,600 | 745 |
| 2017-06-14 | 1,510 | 1,518 | 1,495 | 1,497 | 10,800 | 748.50 |
| 2017-06-13 | 1,501 | 1,511 | 1,494 | 1,505 | 18,700 | 752.50 |
| 2017-06-12 | 1,500 | 1,510 | 1,492 | 1,502 | 9,600 | 751 |
| 2017-06-09 | 1,476 | 1,509 | 1,476 | 1,499 | 20,700 | 749.50 |
| 2017-06-08 | 1,474 | 1,491 | 1,470 | 1,471 | 18,800 | 735.50 |
| 2017-06-07 | 1,465 | 1,481 | 1,465 | 1,474 | 18,700 | 737 |
| 2017-06-06 | 1,496 | 1,496 | 1,471 | 1,472 | 35,500 | 736 |
| 2017-06-05 | 1,527 | 1,527 | 1,499 | 1,499 | 18,200 | 749.50 |
| 2017-06-02 | 1,513 | 1,532 | 1,512 | 1,525 | 25,100 | 762.50 |
| 2017-06-01 | 1,495 | 1,511 | 1,493 | 1,511 | 14,500 | 755.50 |
| 2017-05-31 | 1,517 | 1,517 | 1,492 | 1,492 | 29,100 | 746 |
| 2017-05-30 | 1,515 | 1,518 | 1,491 | 1,517 | 22,200 | 758.50 |
| 2017-05-29 | 1,531 | 1,537 | 1,516 | 1,523 | 27,500 | 761.50 |
| 2017-05-26 | 1,559 | 1,559 | 1,523 | 1,528 | 27,000 | 764 |
| 2017-05-25 | 1,559 | 1,560 | 1,544 | 1,553 | 12,000 | 776.50 |
| 2017-05-24 | 1,555 | 1,559 | 1,547 | 1,552 | 15,900 | 776 |
| 2017-05-23 | 1,543 | 1,549 | 1,536 | 1,541 | 19,900 | 770.50 |
| 2017-05-22 | 1,519 | 1,546 | 1,516 | 1,536 | 28,300 | 768 |
| 2017-05-19 | 1,504 | 1,515 | 1,500 | 1,510 | 22,300 | 755 |
| 2017-05-18 | 1,504 | 1,516 | 1,491 | 1,499 | 41,200 | 749.50 |
| 2017-05-17 | 1,541 | 1,547 | 1,532 | 1,539 | 34,600 | 769.50 |
| 2017-05-16 | 1,550 | 1,551 | 1,526 | 1,547 | 22,300 | 773.50 |
| 2017-05-15 | 1,529 | 1,552 | 1,529 | 1,544 | 26,800 | 772 |
| 2017-05-12 | 1,539 | 1,545 | 1,501 | 1,539 | 38,600 | 769.50 |
| 2017-05-11 | 1,557 | 1,570 | 1,541 | 1,546 | 21,800 | 773 |
| 2017-05-10 | 1,544 | 1,555 | 1,538 | 1,540 | 35,800 | 770 |
| 2017-05-09 | 1,526 | 1,552 | 1,520 | 1,547 | 31,400 | 773.50 |
| 2017-05-08 | 1,510 | 1,522 | 1,499 | 1,512 | 41,400 | 756 |
| 2017-05-02 | 1,475 | 1,500 | 1,475 | 1,492 | 41,300 | 746 |
| 2017-05-01 | 1,463 | 1,474 | 1,462 | 1,474 | 21,700 | 737 |
| 2017-04-28 | 1,468 | 1,477 | 1,459 | 1,465 | 29,400 | 732.50 |
| 2017-04-27 | 1,458 | 1,470 | 1,448 | 1,457 | 61,000 | 728.50 |
| 2017-04-26 | 1,471 | 1,477 | 1,447 | 1,455 | 33,900 | 727.50 |
| 2017-04-25 | 1,449 | 1,465 | 1,439 | 1,457 | 22,300 | 728.50 |
| 2017-04-24 | 1,460 | 1,470 | 1,437 | 1,437 | 31,700 | 718.50 |
| 2017-04-21 | 1,445 | 1,451 | 1,439 | 1,447 | 23,700 | 723.50 |
| 2017-04-20 | 1,440 | 1,446 | 1,438 | 1,440 | 26,200 | 720 |
| 2017-04-19 | 1,436 | 1,448 | 1,433 | 1,441 | 23,800 | 720.50 |
| 2017-04-18 | 1,440 | 1,450 | 1,431 | 1,442 | 23,200 | 721 |
| 2017-04-17 | 1,402 | 1,434 | 1,398 | 1,429 | 24,600 | 714.50 |
| 2017-04-14 | 1,403 | 1,423 | 1,394 | 1,394 | 27,100 | 697 |
| 2017-04-13 | 1,418 | 1,431 | 1,397 | 1,429 | 41,700 | 714.50 |
| 2017-04-12 | 1,473 | 1,473 | 1,425 | 1,433 | 47,400 | 716.50 |
| 2017-04-11 | 1,499 | 1,508 | 1,472 | 1,484 | 55,900 | 742 |
| 2017-04-10 | 1,512 | 1,548 | 1,490 | 1,505 | 158,300 | 752.50 |
| 2017-04-07 | 1,637 | 1,688 | 1,627 | 1,661 | 42,900 | 830.50 |
| 2017-04-06 | 1,650 | 1,657 | 1,616 | 1,630 | 29,900 | 815 |
| 2017-04-05 | 1,660 | 1,694 | 1,600 | 1,660 | 49,800 | 830 |
| 2017-04-04 | 1,727 | 1,735 | 1,636 | 1,663 | 47,100 | 831.50 |
| 2017-04-03 | 1,747 | 1,749 | 1,715 | 1,735 | 26,100 | 867.50 |
| 2017-03-31 | 1,790 | 1,793 | 1,756 | 1,756 | 15,400 | 878 |
| 2017-03-30 | 1,786 | 1,798 | 1,776 | 1,789 | 15,500 | 894.50 |
| 2017-03-29 | 1,792 | 1,794 | 1,766 | 1,777 | 14,700 | 888.50 |
| 2017-03-28 | 1,765 | 1,795 | 1,753 | 1,795 | 27,700 | 897.50 |
| 2017-03-27 | 1,784 | 1,784 | 1,740 | 1,758 | 28,100 | 879 |
| 2017-03-24 | 1,784 | 1,795 | 1,771 | 1,784 | 19,600 | 892 |
| 2017-03-23 | 1,730 | 1,785 | 1,729 | 1,785 | 26,000 | 892.50 |
| 2017-03-22 | 1,728 | 1,745 | 1,721 | 1,731 | 37,600 | 865.50 |
| 2017-03-21 | 1,708 | 1,742 | 1,705 | 1,742 | 35,200 | 871 |
| 2017-03-17 | 1,708 | 1,717 | 1,684 | 1,709 | 38,300 | 854.50 |
| 2017-03-16 | 1,705 | 1,721 | 1,701 | 1,718 | 16,700 | 859 |
| 2017-03-15 | 1,729 | 1,729 | 1,687 | 1,718 | 40,400 | 859 |
| 2017-03-14 | 1,720 | 1,736 | 1,714 | 1,731 | 22,500 | 865.50 |
| 2017-03-13 | 1,724 | 1,728 | 1,710 | 1,720 | 20,400 | 860 |
| 2017-03-10 | 1,730 | 1,735 | 1,712 | 1,722 | 32,900 | 861 |
| 2017-03-09 | 1,734 | 1,737 | 1,720 | 1,732 | 20,600 | 866 |
| 2017-03-08 | 1,744 | 1,744 | 1,715 | 1,730 | 20,900 | 865 |
| 2017-03-07 | 1,733 | 1,745 | 1,728 | 1,743 | 16,200 | 871.50 |
| 2017-03-06 | 1,733 | 1,749 | 1,729 | 1,736 | 26,600 | 868 |
| 2017-03-03 | 1,720 | 1,736 | 1,700 | 1,732 | 39,300 | 866 |
| 2017-03-02 | 1,748 | 1,748 | 1,715 | 1,726 | 24,100 | 863 |
| 2017-03-01 | 1,710 | 1,733 | 1,707 | 1,730 | 22,400 | 865 |
| 2017-02-28 | 1,713 | 1,728 | 1,709 | 1,710 | 19,300 | 855 |
| 2017-02-27 | 1,750 | 1,750 | 1,699 | 1,710 | 68,400 | 855 |
| 2017-02-24 | 1,713 | 1,716 | 1,702 | 1,710 | 20,200 | 855 |
| 2017-02-23 | 1,723 | 1,728 | 1,703 | 1,722 | 16,600 | 861 |
| 2017-02-22 | 1,741 | 1,741 | 1,709 | 1,719 | 25,800 | 859.50 |
| 2017-02-21 | 1,710 | 1,738 | 1,700 | 1,735 | 36,300 | 867.50 |
| 2017-02-20 | 1,698 | 1,720 | 1,695 | 1,708 | 20,500 | 854 |
| 2017-02-17 | 1,691 | 1,691 | 1,661 | 1,687 | 22,000 | 843.50 |
| 2017-02-16 | 1,736 | 1,736 | 1,680 | 1,689 | 31,800 | 844.50 |
| 2017-02-15 | 1,685 | 1,738 | 1,679 | 1,735 | 52,300 | 867.50 |
| 2017-02-14 | 1,705 | 1,708 | 1,672 | 1,678 | 39,600 | 839 |
| 2017-02-13 | 1,672 | 1,697 | 1,655 | 1,690 | 49,700 | 845 |
| 2017-02-10 | 1,655 | 1,660 | 1,644 | 1,652 | 31,400 | 826 |
| 2017-02-09 | 1,651 | 1,651 | 1,625 | 1,640 | 48,600 | 820 |
| 2017-02-08 | 1,675 | 1,681 | 1,625 | 1,666 | 61,700 | 833 |
| 2017-02-07 | 1,680 | 1,683 | 1,664 | 1,672 | 31,200 | 836 |
| 2017-02-06 | 1,701 | 1,715 | 1,685 | 1,691 | 33,000 | 845.50 |
| 2017-02-03 | 1,700 | 1,704 | 1,670 | 1,698 | 51,000 | 849 |
| 2017-02-02 | 1,754 | 1,754 | 1,698 | 1,710 | 60,700 | 855 |
| 2017-02-01 | 1,743 | 1,753 | 1,733 | 1,742 | 23,100 | 871 |
| 2017-01-31 | 1,751 | 1,773 | 1,738 | 1,743 | 37,300 | 871.50 |
| 2017-01-30 | 1,772 | 1,785 | 1,754 | 1,773 | 44,900 | 886.50 |
| 2017-01-27 | 1,808 | 1,808 | 1,775 | 1,783 | 35,200 | 891.50 |
| 2017-01-26 | 1,799 | 1,815 | 1,783 | 1,789 | 15,300 | 894.50 |
| 2017-01-25 | 1,801 | 1,818 | 1,785 | 1,794 | 22,100 | 897 |
| 2017-01-24 | 1,788 | 1,800 | 1,776 | 1,789 | 37,700 | 894.50 |
| 2017-01-23 | 1,811 | 1,814 | 1,780 | 1,800 | 34,100 | 900 |
| 2017-01-20 | 1,828 | 1,837 | 1,809 | 1,826 | 20,600 | 913 |
| 2017-01-19 | 1,841 | 1,858 | 1,823 | 1,834 | 17,800 | 917 |
| 2017-01-18 | 1,809 | 1,835 | 1,784 | 1,830 | 39,600 | 915 |
| 2017-01-17 | 1,871 | 1,871 | 1,813 | 1,828 | 46,700 | 914 |
| 2017-01-16 | 1,912 | 1,934 | 1,845 | 1,871 | 81,400 | 935.50 |
| 2017-01-13 | 1,913 | 1,913 | 1,874 | 1,905 | 54,800 | 952.50 |
| 2017-01-12 | 1,857 | 1,915 | 1,832 | 1,902 | 84,000 | 951 |
| 2017-01-11 | 1,868 | 1,888 | 1,846 | 1,848 | 46,600 | 924 |
| 2017-01-10 | 1,860 | 1,867 | 1,840 | 1,864 | 48,400 | 932 |
| 2017-01-06 | 1,831 | 1,850 | 1,814 | 1,847 | 48,400 | 923.50 |
| 2017-01-05 | 1,849 | 1,849 | 1,818 | 1,833 | 35,600 | 916.50 |
| 2017-01-04 | 1,772 | 1,839 | 1,764 | 1,828 | 72,000 | 914 |
分割・併合履歴 ： [2017-08-29]1株→2株