3524 日東製網(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 | 1,820 | 1,839 | 1,818 | 1,828 | 10,600 | 1,828 |
| 2017-12-28 | 1,813 | 1,820 | 1,808 | 1,816 | 5,800 | 1,816 |
| 2017-12-27 | 1,813 | 1,813 | 1,803 | 1,812 | 8,900 | 1,812 |
| 2017-12-26 | 1,782 | 1,795 | 1,780 | 1,793 | 27,600 | 1,793 |
| 2017-12-25 | 1,778 | 1,788 | 1,778 | 1,788 | 14,600 | 1,788 |
| 2017-12-22 | 1,799 | 1,802 | 1,788 | 1,790 | 10,300 | 1,790 |
| 2017-12-21 | 1,790 | 1,804 | 1,789 | 1,799 | 7,000 | 1,799 |
| 2017-12-20 | 1,810 | 1,810 | 1,793 | 1,797 | 7,000 | 1,797 |
| 2017-12-19 | 1,811 | 1,816 | 1,802 | 1,802 | 7,500 | 1,802 |
| 2017-12-18 | 1,825 | 1,825 | 1,806 | 1,811 | 4,200 | 1,811 |
| 2017-12-15 | 1,823 | 1,823 | 1,780 | 1,805 | 25,100 | 1,805 |
| 2017-12-14 | 1,817 | 1,825 | 1,808 | 1,818 | 8,500 | 1,818 |
| 2017-12-13 | 1,833 | 1,860 | 1,805 | 1,818 | 27,200 | 1,818 |
| 2017-12-12 | 1,816 | 1,816 | 1,801 | 1,813 | 11,200 | 1,813 |
| 2017-12-11 | 1,826 | 1,834 | 1,817 | 1,824 | 17,400 | 1,824 |
| 2017-12-08 | 1,850 | 1,860 | 1,847 | 1,854 | 7,000 | 1,854 |
| 2017-12-07 | 1,850 | 1,850 | 1,840 | 1,849 | 2,000 | 1,849 |
| 2017-12-06 | 1,839 | 1,844 | 1,829 | 1,829 | 7,300 | 1,829 |
| 2017-12-05 | 1,836 | 1,842 | 1,833 | 1,839 | 4,600 | 1,839 |
| 2017-12-04 | 1,845 | 1,845 | 1,834 | 1,838 | 4,900 | 1,838 |
| 2017-12-01 | 1,858 | 1,859 | 1,842 | 1,847 | 2,600 | 1,847 |
| 2017-11-30 | 1,854 | 1,859 | 1,837 | 1,850 | 6,100 | 1,850 |
| 2017-11-29 | 1,848 | 1,856 | 1,842 | 1,852 | 3,500 | 1,852 |
| 2017-11-28 | 1,857 | 1,857 | 1,841 | 1,841 | 6,100 | 1,841 |
| 2017-11-27 | 1,839 | 1,859 | 1,820 | 1,850 | 15,200 | 1,850 |
| 2017-11-24 | 1,799 | 1,822 | 1,792 | 1,801 | 19,900 | 1,801 |
| 2017-11-22 | 1,796 | 1,796 | 1,771 | 1,786 | 7,700 | 1,786 |
| 2017-11-21 | 1,782 | 1,811 | 1,782 | 1,794 | 5,300 | 1,794 |
| 2017-11-20 | 1,768 | 1,786 | 1,760 | 1,781 | 9,600 | 1,781 |
| 2017-11-17 | 1,790 | 1,798 | 1,777 | 1,785 | 5,500 | 1,785 |
| 2017-11-16 | 1,784 | 1,793 | 1,783 | 1,790 | 17,700 | 1,790 |
| 2017-11-15 | 1,836 | 1,836 | 1,774 | 1,776 | 13,700 | 1,776 |
| 2017-11-13 | 1,826 | 1,836 | 1,820 | 1,833 | 2,200 | 1,833 |
| 2017-11-10 | 1,831 | 1,838 | 1,825 | 1,835 | 5,500 | 1,835 |
| 2017-11-09 | 1,842 | 1,858 | 1,838 | 1,850 | 12,300 | 1,850 |
| 2017-11-08 | 1,853 | 1,853 | 1,828 | 1,838 | 16,800 | 1,838 |
| 2017-11-07 | 1,837 | 1,855 | 1,837 | 1,845 | 4,100 | 1,845 |
| 2017-11-06 | 1,846 | 1,846 | 1,832 | 1,837 | 4,600 | 1,837 |
| 2017-11-02 | 1,848 | 1,848 | 1,840 | 1,843 | 2,700 | 1,843 |
| 2017-11-01 | 1,838 | 1,853 | 1,831 | 1,850 | 9,400 | 1,850 |
| 2017-10-31 | 1,859 | 1,859 | 1,835 | 1,836 | 8,900 | 1,836 |
| 2017-10-30 | 1,845 | 1,865 | 1,843 | 1,843 | 9,800 | 1,843 |
| 2017-10-27 | 1,833 | 1,847 | 1,833 | 1,846 | 3,000 | 1,846 |
| 2017-10-26 | 1,826 | 1,846 | 1,826 | 1,831 | 19,300 | 1,831 |
| 2017-10-25 | 1,879 | 1,879 | 1,800 | 1,846 | 36,500 | 1,846 |
| 2017-10-24 | 1,866 | 1,880 | 1,865 | 1,879 | 3,600 | 1,879 |
| 2017-10-23 | 1,864 | 1,876 | 1,860 | 1,875 | 5,200 | 1,875 |
| 2017-10-20 | 1,864 | 1,876 | 1,863 | 1,869 | 5,700 | 1,869 |
| 2017-10-19 | 1,865 | 1,887 | 1,859 | 1,876 | 7,700 | 1,876 |
| 2017-10-18 | 1,871 | 1,873 | 1,865 | 1,867 | 2,100 | 1,867 |
| 2017-10-17 | 1,867 | 1,874 | 1,866 | 1,871 | 3,700 | 1,871 |
| 2017-10-16 | 1,895 | 1,895 | 1,868 | 1,868 | 11,500 | 1,868 |
| 2017-10-13 | 1,890 | 1,890 | 1,882 | 1,890 | 6,400 | 1,890 |
| 2017-10-12 | 1,894 | 1,894 | 1,882 | 1,890 | 5,600 | 1,890 |
| 2017-10-11 | 1,882 | 1,895 | 1,882 | 1,886 | 4,900 | 1,886 |
| 2017-10-10 | 1,877 | 1,896 | 1,862 | 1,875 | 5,400 | 1,875 |
| 2017-10-06 | 1,880 | 1,885 | 1,872 | 1,875 | 3,000 | 1,875 |
| 2017-10-05 | 1,876 | 1,885 | 1,873 | 1,876 | 6,700 | 1,876 |
| 2017-10-04 | 1,871 | 1,876 | 1,870 | 1,876 | 2,100 | 1,876 |
| 2017-10-03 | 1,874 | 1,880 | 1,864 | 1,871 | 6,800 | 1,871 |
| 2017-10-02 | 1,880 | 1,880 | 1,871 | 1,873 | 5,600 | 1,873 |
| 2017-09-29 | 1,880 | 1,880 | 1,865 | 1,867 | 3,900 | 1,867 |
| 2017-09-28 | 1,889 | 1,889 | 1,872 | 1,882 | 7,800 | 1,882 |
| 2017-09-27 | 1,844 | 1,889 | 1,836 | 1,889 | 7,500 | 1,889 |
| 2017-09-26 | 1,831 | 1,844 | 1,828 | 1,843 | 5,500 | 1,843 |
| 2017-09-25 | 1,827 | 1,846 | 1,827 | 1,831 | 6,400 | 1,831 |
| 2017-09-22 | 1,827 | 1,831 | 1,825 | 1,825 | 2,800 | 1,825 |
| 2017-09-21 | 1,826 | 1,843 | 1,822 | 1,843 | 3,900 | 1,843 |
| 2017-09-20 | 1,840 | 1,841 | 1,827 | 1,834 | 3,300 | 1,834 |
| 2017-09-19 | 1,829 | 1,843 | 1,820 | 1,843 | 9,100 | 1,843 |
| 2017-09-15 | 1,820 | 1,839 | 1,818 | 1,829 | 6,400 | 1,829 |
| 2017-09-14 | 1,841 | 1,841 | 1,811 | 1,821 | 5,700 | 1,821 |
| 2017-09-13 | 1,843 | 1,843 | 1,812 | 1,833 | 3,300 | 1,833 |
| 2017-09-12 | 1,807 | 1,837 | 1,807 | 1,837 | 14,900 | 1,837 |
| 2017-09-11 | 1,824 | 1,845 | 1,818 | 1,845 | 7,600 | 1,845 |
| 2017-09-08 | 1,810 | 1,815 | 1,810 | 1,811 | 3,600 | 1,811 |
| 2017-09-07 | 1,810 | 1,828 | 1,810 | 1,816 | 3,000 | 1,816 |
| 2017-09-06 | 1,816 | 1,816 | 1,799 | 1,816 | 4,800 | 1,816 |
| 2017-09-05 | 1,825 | 1,835 | 1,816 | 1,822 | 4,800 | 1,822 |
| 2017-09-04 | 1,825 | 1,829 | 1,825 | 1,828 | 2,800 | 1,828 |
| 2017-09-01 | 1,831 | 1,839 | 1,819 | 1,836 | 4,100 | 1,836 |
| 2017-08-31 | 1,848 | 1,848 | 1,836 | 1,836 | 2,600 | 1,836 |
| 2017-08-30 | 1,845 | 1,847 | 1,825 | 1,847 | 2,900 | 1,847 |
| 2017-08-29 | 1,847 | 1,847 | 1,828 | 1,847 | 1,700 | 1,847 |
| 2017-08-28 | 1,849 | 1,849 | 1,826 | 1,846 | 5,800 | 1,846 |
| 2017-08-25 | 1,829 | 1,829 | 1,802 | 1,819 | 3,900 | 1,819 |
| 2017-08-24 | 1,814 | 1,818 | 1,795 | 1,796 | 8,800 | 1,796 |
| 2017-08-23 | 1,818 | 1,818 | 1,808 | 1,813 | 3,200 | 1,813 |
| 2017-08-22 | 1,809 | 1,818 | 1,807 | 1,817 | 3,200 | 1,817 |
| 2017-08-21 | 1,844 | 1,844 | 1,800 | 1,809 | 9,000 | 1,809 |
| 2017-08-18 | 1,835 | 1,838 | 1,816 | 1,828 | 9,100 | 1,828 |
| 2017-08-17 | 1,839 | 1,852 | 1,839 | 1,852 | 1,900 | 1,852 |
| 2017-08-16 | 1,830 | 1,844 | 1,829 | 1,838 | 3,200 | 1,838 |
| 2017-08-15 | 1,881 | 1,881 | 1,823 | 1,827 | 9,900 | 1,827 |
| 2017-08-14 | 1,823 | 1,840 | 1,815 | 1,830 | 7,500 | 1,830 |
| 2017-08-10 | 1,843 | 1,851 | 1,825 | 1,833 | 9,900 | 1,833 |
| 2017-08-09 | 1,866 | 1,866 | 1,840 | 1,850 | 8,200 | 1,850 |
| 2017-08-08 | 1,879 | 1,883 | 1,864 | 1,864 | 3,300 | 1,864 |
| 2017-08-07 | 1,880 | 1,892 | 1,880 | 1,892 | 3,800 | 1,892 |
| 2017-08-04 | 1,883 | 1,883 | 1,871 | 1,881 | 3,000 | 1,881 |
| 2017-08-03 | 1,886 | 1,886 | 1,867 | 1,871 | 2,300 | 1,871 |
| 2017-08-02 | 1,867 | 1,891 | 1,857 | 1,885 | 6,000 | 1,885 |
| 2017-08-01 | 1,909 | 1,909 | 1,854 | 1,871 | 5,900 | 1,871 |
| 2017-07-31 | 1,915 | 1,915 | 1,889 | 1,889 | 3,800 | 1,889 |
| 2017-07-28 | 1,909 | 1,909 | 1,879 | 1,891 | 7,400 | 1,891 |
| 2017-07-27 | 1,893 | 1,901 | 1,882 | 1,891 | 3,100 | 1,891 |
| 2017-07-26 | 1,883 | 1,910 | 1,882 | 1,890 | 11,200 | 1,890 |
| 2017-07-25 | 1,883 | 1,884 | 1,873 | 1,878 | 4,600 | 1,878 |
| 2017-07-24 | 1,895 | 1,895 | 1,884 | 1,889 | 4,500 | 1,889 |
| 2017-07-21 | 1,890 | 1,895 | 1,890 | 1,894 | 2,100 | 1,894 |
| 2017-07-20 | 1,891 | 1,900 | 1,890 | 1,890 | 6,400 | 1,890 |
| 2017-07-19 | 1,897 | 1,898 | 1,883 | 1,885 | 3,900 | 1,885 |
| 2017-07-18 | 1,900 | 1,913 | 1,897 | 1,898 | 11,900 | 1,898 |
| 2017-07-14 | 1,876 | 1,895 | 1,876 | 1,891 | 4,700 | 1,891 |
| 2017-07-13 | 1,887 | 1,887 | 1,875 | 1,876 | 2,200 | 1,876 |
| 2017-07-12 | 1,894 | 1,900 | 1,886 | 1,886 | 15,000 | 1,886 |
| 2017-07-11 | 1,865 | 1,884 | 1,863 | 1,878 | 7,000 | 1,878 |
| 2017-07-10 | 1,864 | 1,865 | 1,848 | 1,852 | 10,900 | 1,852 |
| 2017-07-07 | 1,860 | 1,864 | 1,852 | 1,854 | 4,200 | 1,854 |
| 2017-07-06 | 1,856 | 1,863 | 1,849 | 1,849 | 4,600 | 1,849 |
| 2017-07-05 | 1,864 | 1,864 | 1,854 | 1,856 | 3,900 | 1,856 |
| 2017-07-04 | 1,861 | 1,868 | 1,851 | 1,851 | 7,200 | 1,851 |
| 2017-07-03 | 1,878 | 1,878 | 1,858 | 1,864 | 3,700 | 1,864 |
| 2017-06-30 | 1,861 | 1,865 | 1,859 | 1,859 | 3,100 | 1,859 |
| 2017-06-29 | 1,879 | 1,883 | 1,861 | 1,876 | 6,800 | 1,876 |
| 2017-06-28 | 1,884 | 1,884 | 1,866 | 1,871 | 8,300 | 1,871 |
| 2017-06-27 | 1,860 | 1,869 | 1,860 | 1,866 | 4,800 | 1,866 |
| 2017-06-26 | 1,858 | 1,858 | 1,843 | 1,849 | 5,200 | 1,849 |
| 2017-06-23 | 1,840 | 1,841 | 1,827 | 1,838 | 6,000 | 1,838 |
| 2017-06-22 | 1,858 | 1,858 | 1,841 | 1,841 | 3,800 | 1,841 |
| 2017-06-21 | 1,869 | 1,869 | 1,845 | 1,849 | 3,300 | 1,849 |
| 2017-06-20 | 1,877 | 1,877 | 1,855 | 1,855 | 5,400 | 1,855 |
| 2017-06-19 | 1,865 | 1,885 | 1,859 | 1,870 | 4,800 | 1,870 |
| 2017-06-16 | 1,843 | 1,932 | 1,843 | 1,865 | 51,200 | 1,865 |
| 2017-06-15 | 1,866 | 1,909 | 1,837 | 1,843 | 25,300 | 1,843 |
| 2017-06-14 | 1,824 | 1,838 | 1,806 | 1,826 | 18,000 | 1,826 |
| 2017-06-13 | 1,890 | 1,895 | 1,826 | 1,828 | 47,600 | 1,828 |
| 2017-06-12 | 1,850 | 1,875 | 1,850 | 1,856 | 25,800 | 1,856 |
| 2017-06-09 | 1,851 | 1,859 | 1,842 | 1,859 | 11,600 | 1,859 |
| 2017-06-08 | 1,848 | 1,863 | 1,848 | 1,855 | 7,100 | 1,855 |
| 2017-06-07 | 1,837 | 1,849 | 1,834 | 1,837 | 4,500 | 1,837 |
| 2017-06-06 | 1,849 | 1,849 | 1,836 | 1,837 | 6,000 | 1,837 |
| 2017-06-05 | 1,833 | 1,845 | 1,826 | 1,836 | 7,200 | 1,836 |
| 2017-06-02 | 1,813 | 1,831 | 1,813 | 1,822 | 11,700 | 1,822 |
| 2017-06-01 | 1,803 | 1,811 | 1,803 | 1,809 | 4,200 | 1,809 |
| 2017-05-31 | 1,811 | 1,811 | 1,801 | 1,801 | 4,700 | 1,801 |
| 2017-05-30 | 1,805 | 1,811 | 1,801 | 1,804 | 5,300 | 1,804 |
| 2017-05-29 | 1,822 | 1,822 | 1,801 | 1,805 | 5,500 | 1,805 |
| 2017-05-26 | 1,809 | 1,814 | 1,800 | 1,809 | 9,900 | 1,809 |
| 2017-05-25 | 1,810 | 1,819 | 1,810 | 1,812 | 5,200 | 1,812 |
| 2017-05-24 | 1,822 | 1,824 | 1,813 | 1,822 | 6,800 | 1,822 |
| 2017-05-23 | 1,826 | 1,826 | 1,815 | 1,821 | 1,600 | 1,821 |
| 2017-05-22 | 1,844 | 1,844 | 1,808 | 1,815 | 5,500 | 1,815 |
| 2017-05-19 | 1,826 | 1,830 | 1,803 | 1,805 | 9,700 | 1,805 |
| 2017-05-18 | 1,818 | 1,833 | 1,799 | 1,822 | 18,800 | 1,822 |
| 2017-05-17 | 1,872 | 1,872 | 1,851 | 1,858 | 11,500 | 1,858 |
| 2017-05-16 | 1,879 | 1,879 | 1,869 | 1,871 | 9,500 | 1,871 |
| 2017-05-15 | 1,892 | 1,892 | 1,880 | 1,887 | 3,400 | 1,887 |
| 2017-05-12 | 1,889 | 1,889 | 1,869 | 1,889 | 5,900 | 1,889 |
| 2017-05-11 | 1,880 | 1,890 | 1,868 | 1,888 | 8,100 | 1,888 |
| 2017-05-10 | 1,881 | 1,882 | 1,871 | 1,880 | 6,300 | 1,880 |
| 2017-05-09 | 1,881 | 1,883 | 1,876 | 1,879 | 3,700 | 1,879 |
| 2017-05-08 | 1,889 | 1,889 | 1,873 | 1,878 | 4,300 | 1,878 |
| 2017-05-02 | 1,855 | 1,868 | 1,852 | 1,866 | 8,500 | 1,866 |
| 2017-05-01 | 1,870 | 1,870 | 1,856 | 1,857 | 7,200 | 1,857 |
| 2017-04-28 | 1,884 | 1,886 | 1,860 | 1,873 | 13,400 | 1,873 |
| 2017-04-27 | 1,892 | 1,895 | 1,884 | 1,890 | 10,500 | 1,890 |
| 2017-04-26 | 1,891 | 1,900 | 1,881 | 1,895 | 26,600 | 1,895 |
| 2017-04-25 | 1,926 | 1,955 | 1,926 | 1,946 | 24,200 | 1,946 |
| 2017-04-24 | 1,945 | 1,947 | 1,918 | 1,926 | 22,800 | 1,926 |
| 2017-04-21 | 1,908 | 1,929 | 1,908 | 1,916 | 7,100 | 1,916 |
| 2017-04-20 | 1,866 | 1,917 | 1,866 | 1,904 | 11,600 | 1,904 |
| 2017-04-19 | 1,850 | 1,877 | 1,850 | 1,871 | 11,100 | 1,871 |
| 2017-04-18 | 1,887 | 1,887 | 1,854 | 1,860 | 14,700 | 1,860 |
| 2017-04-17 | 1,852 | 1,865 | 1,852 | 1,865 | 4,200 | 1,865 |
| 2017-04-14 | 1,855 | 1,870 | 1,850 | 1,854 | 9,900 | 1,854 |
| 2017-04-13 | 1,900 | 1,900 | 1,875 | 1,878 | 9,800 | 1,878 |
| 2017-04-12 | 1,940 | 1,941 | 1,900 | 1,902 | 16,400 | 1,902 |
| 2017-04-11 | 1,964 | 1,964 | 1,941 | 1,942 | 7,300 | 1,942 |
| 2017-04-10 | 1,980 | 1,980 | 1,954 | 1,957 | 3,600 | 1,957 |
| 2017-04-07 | 1,955 | 1,960 | 1,949 | 1,954 | 7,700 | 1,954 |
| 2017-04-06 | 1,987 | 1,987 | 1,946 | 1,957 | 18,600 | 1,957 |
| 2017-04-05 | 1,985 | 1,993 | 1,979 | 1,985 | 16,100 | 1,985 |
| 2017-04-04 | 1,994 | 1,994 | 1,965 | 1,980 | 20,400 | 1,980 |
| 2017-04-03 | 1,983 | 1,996 | 1,981 | 1,989 | 13,200 | 1,989 |
| 2017-03-31 | 2,010 | 2,010 | 1,981 | 1,981 | 12,500 | 1,981 |
| 2017-03-30 | 2,010 | 2,010 | 1,989 | 1,997 | 7,000 | 1,997 |
| 2017-03-29 | 2,001 | 2,001 | 1,976 | 1,997 | 10,200 | 1,997 |
| 2017-03-28 | 1,997 | 1,997 | 1,960 | 1,985 | 10,200 | 1,985 |
| 2017-03-27 | 1,987 | 1,987 | 1,943 | 1,955 | 7,900 | 1,955 |
| 2017-03-24 | 1,965 | 1,965 | 1,931 | 1,947 | 7,000 | 1,947 |
| 2017-03-23 | 1,917 | 1,929 | 1,916 | 1,918 | 8,000 | 1,918 |
| 2017-03-22 | 1,955 | 1,955 | 1,913 | 1,917 | 17,300 | 1,917 |
| 2017-03-21 | 1,994 | 2,000 | 1,976 | 1,981 | 7,300 | 1,981 |
| 2017-03-17 | 2,004 | 2,009 | 1,990 | 1,994 | 8,500 | 1,994 |
| 2017-03-16 | 2,003 | 2,016 | 2,003 | 2,011 | 6,100 | 2,011 |
| 2017-03-15 | 2,035 | 2,045 | 2,012 | 2,016 | 9,800 | 2,016 |
| 2017-03-14 | 2,037 | 2,037 | 2,027 | 2,033 | 8,000 | 2,033 |
| 2017-03-13 | 2,038 | 2,049 | 2,027 | 2,037 | 14,000 | 2,037 |
| 2017-03-10 | 2,089 | 2,089 | 2,019 | 2,035 | 56,500 | 2,035 |
| 2017-03-09 | 2,130 | 2,155 | 2,061 | 2,111 | 142,700 | 2,111 |
| 2017-03-08 | 1,980 | 1,990 | 1,960 | 1,990 | 38,300 | 1,990 |
| 2017-03-07 | 1,911 | 1,979 | 1,911 | 1,979 | 22,400 | 1,979 |
| 2017-03-06 | 1,914 | 1,914 | 1,904 | 1,914 | 8,600 | 1,914 |
| 2017-03-03 | 1,901 | 1,911 | 1,895 | 1,905 | 10,500 | 1,905 |
| 2017-03-02 | 1,937 | 1,937 | 1,902 | 1,911 | 14,400 | 1,911 |
| 2017-03-01 | 1,903 | 1,920 | 1,894 | 1,906 | 12,300 | 1,906 |
| 2017-02-28 | 1,900 | 1,921 | 1,900 | 1,910 | 10,900 | 1,910 |
| 2017-02-27 | 1,915 | 1,917 | 1,901 | 1,908 | 11,800 | 1,908 |
| 2017-02-24 | 1,925 | 1,935 | 1,912 | 1,926 | 9,200 | 1,926 |
| 2017-02-23 | 1,949 | 1,949 | 1,912 | 1,924 | 8,000 | 1,924 |
| 2017-02-22 | 1,949 | 1,953 | 1,937 | 1,940 | 7,900 | 1,940 |
| 2017-02-21 | 1,932 | 1,942 | 1,920 | 1,935 | 6,000 | 1,935 |
| 2017-02-20 | 1,949 | 1,949 | 1,900 | 1,931 | 22,000 | 1,931 |
| 2017-02-17 | 1,933 | 1,952 | 1,914 | 1,952 | 10,600 | 1,952 |
| 2017-02-16 | 1,880 | 1,944 | 1,880 | 1,926 | 23,000 | 1,926 |
| 2017-02-15 | 1,900 | 1,900 | 1,848 | 1,871 | 31,700 | 1,871 |
| 2017-02-14 | 1,950 | 1,950 | 1,897 | 1,903 | 28,500 | 1,903 |
| 2017-02-13 | 1,950 | 1,957 | 1,915 | 1,931 | 13,400 | 1,931 |
| 2017-02-10 | 1,903 | 1,914 | 1,893 | 1,911 | 6,800 | 1,911 |
| 2017-02-09 | 1,923 | 1,923 | 1,875 | 1,895 | 13,600 | 1,895 |
| 2017-02-08 | 1,917 | 1,924 | 1,901 | 1,919 | 6,900 | 1,919 |
| 2017-02-07 | 1,900 | 1,933 | 1,876 | 1,905 | 20,800 | 1,905 |
| 2017-02-06 | 1,937 | 1,952 | 1,907 | 1,920 | 11,000 | 1,920 |
| 2017-02-03 | 1,978 | 1,987 | 1,906 | 1,934 | 24,700 | 1,934 |
| 2017-02-02 | 1,991 | 2,009 | 1,975 | 1,979 | 12,800 | 1,979 |
| 2017-02-01 | 2,013 | 2,020 | 1,975 | 1,991 | 25,700 | 1,991 |
| 2017-01-31 | 2,099 | 2,099 | 1,995 | 2,012 | 56,600 | 2,012 |
| 2017-01-30 | 2,162 | 2,162 | 2,109 | 2,125 | 18,900 | 2,125 |
| 2017-01-27 | 2,166 | 2,178 | 2,160 | 2,168 | 7,500 | 2,168 |
| 2017-01-26 | 2,142 | 2,214 | 2,141 | 2,157 | 29,400 | 2,157 |
| 2017-01-25 | 2,153 | 2,170 | 2,138 | 2,145 | 10,400 | 2,145 |
| 2017-01-24 | 2,168 | 2,171 | 2,137 | 2,148 | 10,400 | 2,148 |
| 2017-01-23 | 2,114 | 2,198 | 2,091 | 2,173 | 40,000 | 2,173 |
| 2017-01-20 | 2,016 | 2,091 | 2,016 | 2,064 | 11,400 | 2,064 |
| 2017-01-19 | 2,036 | 2,043 | 2,017 | 2,032 | 4,800 | 2,032 |
| 2017-01-18 | 2,040 | 2,040 | 2,007 | 2,026 | 15,400 | 2,026 |
| 2017-01-17 | 2,080 | 2,081 | 1,984 | 2,032 | 25,700 | 2,032 |
| 2017-01-16 | 2,109 | 2,138 | 2,090 | 2,096 | 16,900 | 2,096 |
| 2017-01-13 | 2,180 | 2,180 | 2,137 | 2,149 | 6,500 | 2,149 |
| 2017-01-12 | 2,190 | 2,191 | 2,158 | 2,174 | 11,800 | 2,174 |
| 2017-01-11 | 2,186 | 2,207 | 2,183 | 2,192 | 10,400 | 2,192 |
| 2017-01-10 | 2,183 | 2,220 | 2,164 | 2,206 | 25,800 | 2,206 |
| 2017-01-06 | 2,144 | 2,196 | 2,144 | 2,188 | 15,600 | 2,188 |
| 2017-01-05 | 2,180 | 2,210 | 2,147 | 2,195 | 25,800 | 2,195 |
| 2017-01-04 | 2,132 | 2,199 | 2,132 | 2,189 | 19,500 | 2,189 |
分割・併合履歴 ： [2016-10-27]1株→0.1株