3475 (株)グッドコムアセット 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 | 1,390 | 1,407 | 1,387 | 1,393 | 39,000 | 348.25 |
| 2017-12-28 | 1,390 | 1,412 | 1,385 | 1,385 | 34,700 | 346.25 |
| 2017-12-27 | 1,390 | 1,424 | 1,371 | 1,384 | 74,400 | 346 |
| 2017-12-26 | 1,406 | 1,415 | 1,369 | 1,388 | 65,600 | 347 |
| 2017-12-25 | 1,398 | 1,415 | 1,398 | 1,405 | 32,600 | 351.25 |
| 2017-12-22 | 1,393 | 1,424 | 1,386 | 1,393 | 54,200 | 348.25 |
| 2017-12-21 | 1,412 | 1,444 | 1,390 | 1,400 | 104,500 | 350 |
| 2017-12-20 | 1,378 | 1,400 | 1,361 | 1,400 | 57,000 | 350 |
| 2017-12-19 | 1,369 | 1,392 | 1,355 | 1,371 | 53,700 | 342.75 |
| 2017-12-18 | 1,386 | 1,406 | 1,354 | 1,369 | 112,100 | 342.25 |
| 2017-12-15 | 1,426 | 1,442 | 1,358 | 1,391 | 262,500 | 347.75 |
| 2017-12-14 | 1,375 | 1,446 | 1,355 | 1,446 | 319,300 | 361.50 |
| 2017-12-13 | 1,344 | 1,452 | 1,318 | 1,343 | 1,724,900 | 335.75 |
| 2017-12-12 | 1,332 | 1,332 | 1,332 | 1,332 | 130,800 | 333 |
| 2017-12-11 | 1,009 | 1,055 | 997 | 1,032 | 125,600 | 258 |
| 2017-12-08 | 998 | 1,018 | 991 | 1,009 | 105,900 | 252.25 |
| 2017-12-07 | 1,021 | 1,056 | 1,016 | 1,049 | 185,700 | 262.25 |
| 2017-12-06 | 1,001 | 1,021 | 981 | 1,021 | 54,900 | 255.25 |
| 2017-12-05 | 999 | 1,019 | 968 | 1,003 | 60,900 | 250.75 |
| 2017-12-04 | 1,012 | 1,024 | 1,010 | 1,010 | 36,900 | 252.50 |
| 2017-12-01 | 1,015 | 1,018 | 1,000 | 1,009 | 52,600 | 252.25 |
| 2017-11-30 | 1,019 | 1,019 | 998 | 1,007 | 37,700 | 251.75 |
| 2017-11-29 | 1,000 | 1,005 | 982 | 993 | 30,600 | 248.25 |
| 2017-11-28 | 1,007 | 1,017 | 990 | 1,001 | 33,800 | 250.25 |
| 2017-11-27 | 981 | 1,006 | 980 | 1,000 | 61,200 | 250 |
| 2017-11-24 | 987 | 987 | 976 | 977 | 19,100 | 244.25 |
| 2017-11-22 | 970 | 987 | 970 | 987 | 31,000 | 246.75 |
| 2017-11-21 | 965 | 970 | 959 | 968 | 26,000 | 242 |
| 2017-11-20 | 954 | 968 | 952 | 965 | 28,700 | 241.25 |
| 2017-11-17 | 953 | 957 | 940 | 953 | 22,600 | 238.25 |
| 2017-11-16 | 927 | 949 | 925 | 948 | 26,300 | 237 |
| 2017-11-15 | 952 | 952 | 925 | 929 | 60,000 | 232.25 |
| 2017-11-13 | 951 | 955 | 939 | 948 | 20,400 | 237 |
| 2017-11-10 | 931 | 957 | 931 | 949 | 26,300 | 237.25 |
| 2017-11-09 | 958 | 960 | 936 | 945 | 41,600 | 236.25 |
| 2017-11-08 | 960 | 964 | 950 | 958 | 29,800 | 239.50 |
| 2017-11-07 | 976 | 976 | 956 | 961 | 29,300 | 240.25 |
| 2017-11-06 | 942 | 970 | 942 | 967 | 49,400 | 241.75 |
| 2017-11-02 | 960 | 960 | 935 | 950 | 74,100 | 237.50 |
| 2017-11-01 | 983 | 986 | 960 | 963 | 89,400 | 240.75 |
| 2017-10-31 | 993 | 993 | 986 | 986 | 45,200 | 246.50 |
| 2017-10-30 | 1,002 | 1,007 | 989 | 993 | 82,300 | 248.25 |
| 2017-10-27 | 990 | 1,008 | 985 | 1,000 | 226,000 | 250 |
| 2017-10-26 | 1,080 | 1,085 | 1,070 | 1,073 | 155,200 | 268.25 |
| 2017-10-25 | 1,069 | 1,082 | 1,066 | 1,076 | 81,900 | 269 |
| 2017-10-24 | 1,066 | 1,070 | 1,055 | 1,068 | 73,200 | 267 |
| 2017-10-23 | 1,060 | 1,065 | 1,055 | 1,065 | 46,900 | 266.25 |
| 2017-10-20 | 1,055 | 1,057 | 1,050 | 1,054 | 44,000 | 263.50 |
| 2017-10-19 | 1,067 | 1,075 | 1,050 | 1,050 | 66,600 | 262.50 |
| 2017-10-18 | 1,050 | 1,069 | 1,050 | 1,060 | 66,000 | 265 |
| 2017-10-17 | 1,037 | 1,050 | 1,033 | 1,048 | 42,500 | 262 |
| 2017-10-16 | 1,050 | 1,055 | 1,024 | 1,026 | 111,900 | 256.50 |
| 2017-10-13 | 1,114 | 1,114 | 1,052 | 1,062 | 114,900 | 265.50 |
| 2017-10-12 | 1,105 | 1,130 | 1,104 | 1,105 | 81,500 | 276.25 |
| 2017-10-11 | 1,144 | 1,153 | 1,101 | 1,101 | 117,200 | 275.25 |
| 2017-10-10 | 1,150 | 1,150 | 1,135 | 1,142 | 56,300 | 285.50 |
| 2017-10-06 | 1,132 | 1,158 | 1,112 | 1,134 | 84,100 | 283.50 |
| 2017-10-05 | 1,120 | 1,160 | 1,110 | 1,138 | 117,900 | 284.50 |
| 2017-10-04 | 1,090 | 1,160 | 1,069 | 1,101 | 191,500 | 275.25 |
| 2017-10-03 | 1,031 | 1,080 | 1,031 | 1,078 | 105,400 | 269.50 |
| 2017-10-02 | 1,030 | 1,031 | 1,020 | 1,026 | 60,800 | 256.50 |
| 2017-09-29 | 1,020 | 1,032 | 1,012 | 1,015 | 90,600 | 253.75 |
| 2017-09-28 | 1,001 | 1,030 | 1,000 | 1,015 | 130,300 | 253.75 |
| 2017-09-27 | 918 | 996 | 913 | 991 | 222,400 | 247.75 |
| 2017-09-26 | 1,761 | 1,810 | 1,761 | 1,805 | 36,200 | 225.63 |
| 2017-09-25 | 1,761 | 1,789 | 1,747 | 1,767 | 36,100 | 220.88 |
| 2017-09-22 | 1,732 | 1,740 | 1,686 | 1,738 | 38,000 | 217.25 |
| 2017-09-21 | 1,711 | 1,728 | 1,708 | 1,727 | 29,200 | 215.88 |
| 2017-09-20 | 1,701 | 1,708 | 1,694 | 1,704 | 18,300 | 213 |
| 2017-09-19 | 1,690 | 1,702 | 1,680 | 1,693 | 25,400 | 211.63 |
| 2017-09-15 | 1,657 | 1,686 | 1,657 | 1,672 | 18,600 | 209 |
| 2017-09-14 | 1,657 | 1,664 | 1,645 | 1,657 | 18,100 | 207.13 |
| 2017-09-13 | 1,648 | 1,648 | 1,630 | 1,639 | 21,300 | 204.88 |
| 2017-09-12 | 1,691 | 1,710 | 1,627 | 1,630 | 105,900 | 203.75 |
| 2017-09-11 | 1,607 | 1,615 | 1,592 | 1,602 | 19,500 | 200.25 |
| 2017-09-08 | 1,590 | 1,610 | 1,580 | 1,584 | 12,400 | 198 |
| 2017-09-07 | 1,599 | 1,608 | 1,571 | 1,592 | 10,100 | 199 |
| 2017-09-06 | 1,542 | 1,599 | 1,530 | 1,594 | 18,700 | 199.25 |
| 2017-09-05 | 1,616 | 1,628 | 1,560 | 1,566 | 33,800 | 195.75 |
| 2017-09-04 | 1,675 | 1,684 | 1,619 | 1,640 | 36,700 | 205 |
| 2017-09-01 | 1,680 | 1,686 | 1,657 | 1,686 | 24,400 | 210.75 |
| 2017-08-31 | 1,643 | 1,656 | 1,643 | 1,655 | 25,200 | 206.88 |
| 2017-08-30 | 1,605 | 1,627 | 1,602 | 1,627 | 20,700 | 203.38 |
| 2017-08-29 | 1,561 | 1,608 | 1,561 | 1,598 | 31,000 | 199.75 |
| 2017-08-28 | 1,577 | 1,589 | 1,567 | 1,580 | 41,500 | 197.50 |
| 2017-08-25 | 1,547 | 1,570 | 1,543 | 1,559 | 15,200 | 194.88 |
| 2017-08-24 | 1,531 | 1,555 | 1,527 | 1,554 | 17,600 | 194.25 |
| 2017-08-23 | 1,532 | 1,539 | 1,520 | 1,532 | 17,300 | 191.50 |
| 2017-08-22 | 1,523 | 1,533 | 1,521 | 1,526 | 11,000 | 190.75 |
| 2017-08-21 | 1,517 | 1,523 | 1,506 | 1,523 | 7,300 | 190.38 |
| 2017-08-18 | 1,523 | 1,523 | 1,504 | 1,513 | 10,500 | 189.13 |
| 2017-08-17 | 1,515 | 1,524 | 1,514 | 1,524 | 7,200 | 190.50 |
| 2017-08-16 | 1,501 | 1,514 | 1,499 | 1,514 | 10,900 | 189.25 |
| 2017-08-15 | 1,490 | 1,502 | 1,490 | 1,500 | 10,000 | 187.50 |
| 2017-08-14 | 1,488 | 1,490 | 1,474 | 1,487 | 17,400 | 185.88 |
| 2017-08-10 | 1,515 | 1,519 | 1,495 | 1,496 | 15,000 | 187 |
| 2017-08-09 | 1,524 | 1,540 | 1,502 | 1,513 | 19,700 | 189.13 |
| 2017-08-08 | 1,530 | 1,533 | 1,522 | 1,523 | 5,600 | 190.38 |
| 2017-08-07 | 1,519 | 1,540 | 1,515 | 1,534 | 16,200 | 191.75 |
| 2017-08-04 | 1,516 | 1,517 | 1,504 | 1,513 | 8,100 | 189.13 |
| 2017-08-03 | 1,505 | 1,513 | 1,492 | 1,513 | 13,900 | 189.13 |
| 2017-08-02 | 1,485 | 1,496 | 1,481 | 1,494 | 26,400 | 186.75 |
| 2017-08-01 | 1,532 | 1,534 | 1,488 | 1,500 | 50,200 | 187.50 |
| 2017-07-31 | 1,520 | 1,526 | 1,515 | 1,520 | 17,200 | 190 |
| 2017-07-28 | 1,565 | 1,565 | 1,510 | 1,514 | 39,300 | 189.25 |
| 2017-07-27 | 1,570 | 1,570 | 1,552 | 1,557 | 10,400 | 194.63 |
| 2017-07-26 | 1,589 | 1,592 | 1,550 | 1,556 | 38,600 | 194.50 |
| 2017-07-25 | 1,578 | 1,587 | 1,564 | 1,582 | 33,000 | 197.75 |
| 2017-07-24 | 1,529 | 1,585 | 1,527 | 1,577 | 51,700 | 197.13 |
| 2017-07-21 | 1,524 | 1,533 | 1,521 | 1,523 | 26,000 | 190.38 |
| 2017-07-20 | 1,538 | 1,538 | 1,520 | 1,521 | 26,500 | 190.13 |
| 2017-07-19 | 1,517 | 1,550 | 1,516 | 1,529 | 56,900 | 191.13 |
| 2017-07-18 | 1,526 | 1,547 | 1,503 | 1,521 | 71,700 | 190.13 |
| 2017-07-14 | 1,520 | 1,531 | 1,480 | 1,526 | 180,300 | 190.75 |
| 2017-07-13 | 1,711 | 1,711 | 1,460 | 1,502 | 1,343,300 | 187.75 |
| 2017-07-12 | 1,411 | 1,411 | 1,411 | 1,411 | 25,200 | 176.38 |
| 2017-07-11 | 1,108 | 1,122 | 1,100 | 1,111 | 9,400 | 138.88 |
| 2017-07-10 | 1,097 | 1,110 | 1,097 | 1,108 | 7,700 | 138.50 |
| 2017-07-07 | 1,098 | 1,106 | 1,091 | 1,097 | 5,700 | 137.13 |
| 2017-07-06 | 1,111 | 1,111 | 1,082 | 1,104 | 12,300 | 138 |
| 2017-07-05 | 1,102 | 1,108 | 1,095 | 1,101 | 19,200 | 137.63 |
| 2017-07-04 | 1,130 | 1,130 | 1,104 | 1,104 | 10,200 | 138 |
| 2017-07-03 | 1,107 | 1,132 | 1,107 | 1,125 | 15,900 | 140.63 |
| 2017-06-30 | 1,113 | 1,113 | 1,095 | 1,095 | 22,200 | 136.88 |
| 2017-06-29 | 1,134 | 1,136 | 1,119 | 1,122 | 14,800 | 140.25 |
| 2017-06-28 | 1,141 | 1,143 | 1,133 | 1,134 | 17,500 | 141.75 |
| 2017-06-27 | 1,121 | 1,148 | 1,120 | 1,146 | 45,400 | 143.25 |
| 2017-06-26 | 1,120 | 1,127 | 1,115 | 1,124 | 11,900 | 140.50 |
| 2017-06-23 | 1,134 | 1,134 | 1,112 | 1,120 | 21,900 | 140 |
| 2017-06-22 | 1,139 | 1,143 | 1,128 | 1,128 | 13,800 | 141 |
| 2017-06-21 | 1,164 | 1,170 | 1,123 | 1,138 | 96,700 | 142.25 |
| 2017-06-20 | 1,117 | 1,120 | 1,105 | 1,106 | 11,100 | 138.25 |
| 2017-06-19 | 1,114 | 1,114 | 1,086 | 1,107 | 13,400 | 138.38 |
| 2017-06-16 | 1,088 | 1,114 | 1,087 | 1,114 | 17,500 | 139.25 |
| 2017-06-15 | 1,077 | 1,090 | 1,076 | 1,084 | 25,100 | 135.50 |
| 2017-06-14 | 1,097 | 1,116 | 1,080 | 1,081 | 28,700 | 135.13 |
| 2017-06-13 | 1,126 | 1,126 | 1,089 | 1,097 | 27,900 | 137.13 |
| 2017-06-12 | 1,142 | 1,151 | 1,105 | 1,115 | 66,500 | 139.38 |
| 2017-06-09 | 1,140 | 1,188 | 1,131 | 1,180 | 82,000 | 147.50 |
| 2017-06-08 | 1,167 | 1,167 | 1,115 | 1,142 | 51,000 | 142.75 |
| 2017-06-07 | 1,117 | 1,149 | 1,110 | 1,142 | 114,700 | 142.75 |
| 2017-06-06 | 1,170 | 1,299 | 1,135 | 1,155 | 406,200 | 144.38 |
| 2017-06-05 | 1,050 | 1,070 | 1,050 | 1,062 | 7,500 | 132.75 |
| 2017-06-02 | 1,059 | 1,061 | 1,047 | 1,052 | 9,300 | 131.50 |
| 2017-06-01 | 1,069 | 1,070 | 1,043 | 1,052 | 11,500 | 131.50 |
| 2017-05-31 | 1,064 | 1,064 | 1,053 | 1,059 | 4,800 | 132.38 |
| 2017-05-30 | 1,057 | 1,080 | 1,035 | 1,059 | 20,500 | 132.38 |
| 2017-05-29 | 1,048 | 1,067 | 1,042 | 1,050 | 9,000 | 131.25 |
| 2017-05-26 | 1,067 | 1,068 | 1,041 | 1,048 | 16,700 | 131 |
| 2017-05-25 | 1,079 | 1,087 | 1,060 | 1,061 | 16,100 | 132.63 |
| 2017-05-24 | 1,072 | 1,081 | 1,063 | 1,076 | 10,800 | 134.50 |
| 2017-05-23 | 1,073 | 1,073 | 1,061 | 1,061 | 5,200 | 132.63 |
| 2017-05-22 | 1,064 | 1,073 | 1,058 | 1,063 | 8,900 | 132.88 |
| 2017-05-19 | 1,052 | 1,070 | 1,050 | 1,069 | 15,700 | 133.63 |
| 2017-05-18 | 1,050 | 1,053 | 1,040 | 1,052 | 11,500 | 131.50 |
| 2017-05-17 | 1,048 | 1,073 | 1,041 | 1,071 | 15,100 | 133.88 |
| 2017-05-16 | 1,033 | 1,070 | 1,032 | 1,040 | 21,100 | 130 |
| 2017-05-15 | 1,035 | 1,065 | 1,030 | 1,033 | 22,300 | 129.13 |
| 2017-05-12 | 1,055 | 1,055 | 1,030 | 1,034 | 20,600 | 129.25 |
| 2017-05-11 | 1,090 | 1,090 | 1,050 | 1,057 | 15,700 | 132.13 |
| 2017-05-10 | 1,097 | 1,100 | 1,080 | 1,086 | 8,900 | 135.75 |
| 2017-05-09 | 1,100 | 1,100 | 1,085 | 1,093 | 6,700 | 136.63 |
| 2017-05-08 | 1,110 | 1,119 | 1,070 | 1,090 | 24,600 | 136.25 |
| 2017-05-02 | 1,115 | 1,124 | 1,094 | 1,110 | 29,600 | 138.75 |
| 2017-05-01 | 1,153 | 1,153 | 1,110 | 1,121 | 27,200 | 140.13 |
| 2017-04-28 | 1,115 | 1,160 | 1,111 | 1,124 | 28,700 | 140.50 |
| 2017-04-27 | 1,099 | 1,125 | 1,090 | 1,124 | 28,300 | 140.50 |
| 2017-04-26 | 1,093 | 1,110 | 1,071 | 1,093 | 13,600 | 136.63 |
| 2017-04-25 | 2,149 | 2,185 | 2,138 | 2,180 | 8,100 | 136.25 |
| 2017-04-24 | 2,106 | 2,213 | 2,105 | 2,134 | 15,500 | 133.38 |
| 2017-04-21 | 2,110 | 2,116 | 2,095 | 2,116 | 7,500 | 132.25 |
| 2017-04-20 | 2,126 | 2,134 | 2,100 | 2,105 | 6,200 | 131.56 |
| 2017-04-19 | 2,106 | 2,137 | 2,106 | 2,137 | 5,600 | 133.56 |
| 2017-04-18 | 2,130 | 2,136 | 2,102 | 2,133 | 9,200 | 133.31 |
| 2017-04-17 | 2,030 | 2,136 | 2,030 | 2,120 | 13,500 | 132.50 |
| 2017-04-14 | 2,101 | 2,142 | 2,072 | 2,072 | 13,200 | 129.50 |
| 2017-04-13 | 2,097 | 2,144 | 2,079 | 2,142 | 26,400 | 133.88 |
| 2017-04-12 | 2,148 | 2,225 | 2,063 | 2,122 | 80,500 | 132.63 |
| 2017-04-11 | 2,081 | 2,081 | 1,990 | 2,009 | 16,100 | 125.56 |
| 2017-04-10 | 2,099 | 2,130 | 2,047 | 2,081 | 9,500 | 130.06 |
| 2017-04-07 | 2,070 | 2,119 | 2,015 | 2,118 | 22,100 | 132.38 |
| 2017-04-06 | 2,140 | 2,140 | 2,010 | 2,069 | 29,800 | 129.31 |
| 2017-04-05 | 2,167 | 2,175 | 2,105 | 2,140 | 23,900 | 133.75 |
| 2017-04-04 | 2,275 | 2,275 | 2,106 | 2,160 | 43,600 | 135 |
| 2017-04-03 | 2,361 | 2,405 | 2,290 | 2,292 | 19,700 | 143.25 |
| 2017-03-31 | 2,370 | 2,379 | 2,331 | 2,379 | 11,200 | 148.69 |
| 2017-03-30 | 2,370 | 2,420 | 2,322 | 2,343 | 17,200 | 146.44 |
| 2017-03-29 | 2,322 | 2,384 | 2,300 | 2,371 | 16,900 | 148.19 |
| 2017-03-28 | 2,343 | 2,356 | 2,295 | 2,316 | 20,900 | 144.75 |
| 2017-03-27 | 2,423 | 2,439 | 2,291 | 2,372 | 18,700 | 148.25 |
| 2017-03-24 | 2,435 | 2,460 | 2,400 | 2,423 | 30,100 | 151.44 |
| 2017-03-23 | 2,370 | 2,419 | 2,330 | 2,419 | 29,700 | 151.19 |
| 2017-03-22 | 2,250 | 2,370 | 2,250 | 2,326 | 53,000 | 145.38 |
| 2017-03-21 | 2,210 | 2,296 | 2,200 | 2,282 | 38,700 | 142.63 |
| 2017-03-17 | 2,344 | 2,400 | 2,204 | 2,236 | 94,500 | 139.75 |
| 2017-03-16 | 2,306 | 2,390 | 2,281 | 2,352 | 39,500 | 147 |
| 2017-03-15 | 2,575 | 2,575 | 2,272 | 2,320 | 124,200 | 145 |
| 2017-03-14 | 2,480 | 2,535 | 2,408 | 2,526 | 75,000 | 157.88 |
| 2017-03-13 | 2,630 | 2,630 | 2,405 | 2,446 | 139,500 | 152.88 |
| 2017-03-10 | 2,432 | 2,710 | 2,410 | 2,650 | 391,800 | 165.63 |
| 2017-03-09 | 2,200 | 2,442 | 2,200 | 2,385 | 98,900 | 149.06 |
| 2017-03-08 | 2,211 | 2,223 | 2,189 | 2,205 | 11,300 | 137.81 |
| 2017-03-07 | 2,245 | 2,250 | 2,181 | 2,211 | 13,400 | 138.19 |
| 2017-03-06 | 2,183 | 2,228 | 2,183 | 2,220 | 17,400 | 138.75 |
| 2017-03-03 | 2,281 | 2,286 | 2,160 | 2,161 | 39,200 | 135.06 |
| 2017-03-02 | 2,325 | 2,325 | 2,277 | 2,278 | 12,500 | 142.38 |
| 2017-03-01 | 2,279 | 2,280 | 2,240 | 2,279 | 15,100 | 142.44 |
| 2017-02-28 | 2,335 | 2,340 | 2,216 | 2,241 | 34,700 | 140.06 |
| 2017-02-27 | 2,249 | 2,349 | 2,228 | 2,302 | 58,700 | 143.88 |
| 2017-02-24 | 2,120 | 2,300 | 2,095 | 2,185 | 53,500 | 136.56 |
| 2017-02-23 | 2,115 | 2,130 | 2,051 | 2,100 | 26,000 | 131.25 |
| 2017-02-22 | 2,036 | 2,183 | 2,036 | 2,165 | 40,200 | 135.31 |
| 2017-02-21 | 2,044 | 2,045 | 2,025 | 2,027 | 7,900 | 126.69 |
| 2017-02-20 | 2,044 | 2,045 | 2,026 | 2,035 | 5,800 | 127.19 |
| 2017-02-17 | 2,014 | 2,044 | 2,008 | 2,044 | 6,900 | 127.75 |
| 2017-02-16 | 2,010 | 2,024 | 2,007 | 2,008 | 6,600 | 125.50 |
| 2017-02-15 | 2,044 | 2,044 | 2,007 | 2,008 | 10,500 | 125.50 |
| 2017-02-14 | 2,007 | 2,040 | 2,001 | 2,034 | 10,200 | 127.13 |
| 2017-02-13 | 2,016 | 2,021 | 2,001 | 2,009 | 4,800 | 125.56 |
| 2017-02-10 | 2,005 | 2,017 | 2,002 | 2,008 | 9,800 | 125.50 |
| 2017-02-09 | 2,010 | 2,018 | 2,002 | 2,003 | 8,900 | 125.19 |
| 2017-02-08 | 2,003 | 2,020 | 2,001 | 2,010 | 6,800 | 125.63 |
| 2017-02-07 | 1,990 | 2,002 | 1,990 | 2,002 | 6,000 | 125.13 |
| 2017-02-06 | 2,007 | 2,011 | 1,994 | 1,994 | 7,900 | 124.63 |
| 2017-02-03 | 2,010 | 2,012 | 1,971 | 1,990 | 23,900 | 124.38 |
| 2017-02-02 | 2,070 | 2,070 | 2,022 | 2,022 | 7,800 | 126.38 |
| 2017-02-01 | 2,060 | 2,068 | 2,046 | 2,050 | 4,200 | 128.13 |
| 2017-01-31 | 2,100 | 2,101 | 2,042 | 2,052 | 16,500 | 128.25 |
| 2017-01-30 | 2,037 | 2,129 | 2,037 | 2,115 | 27,600 | 132.19 |
| 2017-01-27 | 2,010 | 2,050 | 2,010 | 2,025 | 11,100 | 126.56 |
| 2017-01-26 | 2,014 | 2,017 | 2,007 | 2,010 | 3,600 | 125.63 |
| 2017-01-25 | 2,013 | 2,018 | 2,000 | 2,010 | 4,400 | 125.63 |
| 2017-01-24 | 2,004 | 2,020 | 2,000 | 2,019 | 7,700 | 126.19 |
| 2017-01-23 | 2,018 | 2,030 | 2,006 | 2,006 | 3,800 | 125.38 |
| 2017-01-20 | 1,980 | 2,037 | 1,980 | 2,017 | 14,300 | 126.06 |
| 2017-01-19 | 2,007 | 2,008 | 1,972 | 1,990 | 8,800 | 124.38 |
| 2017-01-18 | 2,006 | 2,013 | 1,981 | 1,998 | 11,800 | 124.88 |
| 2017-01-17 | 2,040 | 2,049 | 2,008 | 2,009 | 14,600 | 125.56 |
| 2017-01-16 | 2,033 | 2,055 | 2,021 | 2,036 | 11,800 | 127.25 |
| 2017-01-13 | 2,035 | 2,050 | 2,025 | 2,025 | 10,100 | 126.56 |
| 2017-01-12 | 2,063 | 2,077 | 2,035 | 2,048 | 14,200 | 128 |
| 2017-01-11 | 2,109 | 2,109 | 2,050 | 2,073 | 22,500 | 129.56 |
| 2017-01-10 | 2,099 | 2,115 | 2,083 | 2,104 | 8,900 | 131.50 |
| 2017-01-06 | 2,154 | 2,154 | 2,061 | 2,115 | 24,500 | 132.19 |
| 2017-01-05 | 2,099 | 2,198 | 2,085 | 2,155 | 38,300 | 134.69 |
| 2017-01-04 | 2,063 | 2,145 | 2,055 | 2,100 | 31,000 | 131.25 |
分割・併合履歴 ： [2022-10-28]1株→2株 [2020-10-29]1株→2株 [2017-09-27]1株→2株 [2017-04-26]1株→2株
