3545 (株)デファクトスタンダード 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 | 1,505 | 1,525 | 1,498 | 1,505 | 10,600 | 752.50 |
| 2017-12-28 | 1,523 | 1,523 | 1,461 | 1,491 | 8,200 | 745.50 |
| 2017-12-27 | 1,473 | 1,524 | 1,459 | 1,524 | 7,100 | 762 |
| 2017-12-26 | 1,464 | 1,486 | 1,452 | 1,452 | 8,000 | 726 |
| 2017-12-25 | 1,479 | 1,489 | 1,454 | 1,464 | 19,400 | 732 |
| 2017-12-22 | 1,496 | 1,520 | 1,470 | 1,470 | 8,300 | 735 |
| 2017-12-21 | 1,504 | 1,505 | 1,495 | 1,497 | 3,300 | 748.50 |
| 2017-12-20 | 1,497 | 1,502 | 1,481 | 1,494 | 5,000 | 747 |
| 2017-12-19 | 1,524 | 1,540 | 1,475 | 1,503 | 20,600 | 751.50 |
| 2017-12-18 | 1,489 | 1,530 | 1,486 | 1,524 | 11,300 | 762 |
| 2017-12-15 | 1,464 | 1,502 | 1,449 | 1,489 | 11,500 | 744.50 |
| 2017-12-14 | 1,435 | 1,470 | 1,433 | 1,445 | 9,300 | 722.50 |
| 2017-12-13 | 1,490 | 1,490 | 1,453 | 1,479 | 4,800 | 739.50 |
| 2017-12-12 | 1,503 | 1,570 | 1,503 | 1,508 | 24,100 | 754 |
| 2017-12-11 | 1,448 | 1,494 | 1,440 | 1,481 | 9,600 | 740.50 |
| 2017-12-08 | 1,450 | 1,450 | 1,421 | 1,438 | 4,100 | 719 |
| 2017-12-07 | 1,455 | 1,457 | 1,426 | 1,438 | 6,700 | 719 |
| 2017-12-06 | 1,487 | 1,487 | 1,451 | 1,451 | 6,200 | 725.50 |
| 2017-12-05 | 1,484 | 1,489 | 1,450 | 1,476 | 6,100 | 738 |
| 2017-12-04 | 1,436 | 1,483 | 1,436 | 1,466 | 8,900 | 733 |
| 2017-12-01 | 1,450 | 1,450 | 1,430 | 1,433 | 3,300 | 716.50 |
| 2017-11-30 | 1,460 | 1,470 | 1,410 | 1,457 | 5,500 | 728.50 |
| 2017-11-29 | 1,428 | 1,449 | 1,408 | 1,447 | 4,900 | 723.50 |
| 2017-11-28 | 1,422 | 1,433 | 1,410 | 1,428 | 9,900 | 714 |
| 2017-11-27 | 1,403 | 1,429 | 1,403 | 1,429 | 10,600 | 714.50 |
| 2017-11-24 | 1,383 | 1,396 | 1,380 | 1,396 | 10,100 | 698 |
| 2017-11-22 | 1,371 | 1,392 | 1,370 | 1,386 | 8,700 | 693 |
| 2017-11-21 | 1,391 | 1,396 | 1,384 | 1,390 | 6,800 | 695 |
| 2017-11-20 | 1,363 | 1,439 | 1,363 | 1,388 | 8,100 | 694 |
| 2017-11-17 | 1,380 | 1,399 | 1,360 | 1,360 | 5,600 | 680 |
| 2017-11-16 | 1,345 | 1,379 | 1,345 | 1,370 | 6,400 | 685 |
| 2017-11-15 | 1,415 | 1,434 | 1,357 | 1,368 | 15,600 | 684 |
| 2017-11-14 | 1,456 | 1,458 | 1,428 | 1,436 | 10,800 | 718 |
| 2017-11-13 | 1,496 | 1,496 | 1,453 | 1,470 | 3,600 | 735 |
| 2017-11-10 | 1,470 | 1,491 | 1,459 | 1,491 | 1,300 | 745.50 |
| 2017-11-09 | 1,498 | 1,498 | 1,458 | 1,470 | 4,300 | 735 |
| 2017-11-08 | 1,473 | 1,500 | 1,473 | 1,498 | 17,000 | 749 |
| 2017-11-07 | 1,476 | 1,476 | 1,461 | 1,472 | 2,400 | 736 |
| 2017-11-06 | 1,506 | 1,515 | 1,476 | 1,476 | 8,700 | 738 |
| 2017-11-02 | 1,520 | 1,543 | 1,480 | 1,500 | 19,100 | 750 |
| 2017-11-01 | 1,635 | 1,647 | 1,512 | 1,526 | 30,200 | 763 |
| 2017-10-31 | 1,494 | 1,560 | 1,455 | 1,560 | 22,700 | 780 |
| 2017-10-30 | 1,477 | 1,490 | 1,477 | 1,489 | 5,700 | 744.50 |
| 2017-10-27 | 1,450 | 1,470 | 1,450 | 1,470 | 5,200 | 735 |
| 2017-10-26 | 1,448 | 1,462 | 1,435 | 1,452 | 3,800 | 726 |
| 2017-10-25 | 1,444 | 1,445 | 1,428 | 1,445 | 4,200 | 722.50 |
| 2017-10-24 | 1,442 | 1,442 | 1,417 | 1,422 | 4,700 | 711 |
| 2017-10-23 | 1,430 | 1,430 | 1,429 | 1,429 | 2,400 | 714.50 |
| 2017-10-20 | 1,430 | 1,445 | 1,413 | 1,415 | 5,000 | 707.50 |
| 2017-10-19 | 1,430 | 1,430 | 1,415 | 1,430 | 2,000 | 715 |
| 2017-10-18 | 1,425 | 1,439 | 1,425 | 1,430 | 1,500 | 715 |
| 2017-10-17 | 1,432 | 1,435 | 1,417 | 1,421 | 2,900 | 710.50 |
| 2017-10-16 | 1,432 | 1,442 | 1,431 | 1,431 | 2,800 | 715.50 |
| 2017-10-13 | 1,452 | 1,452 | 1,437 | 1,445 | 2,200 | 722.50 |
| 2017-10-12 | 1,434 | 1,449 | 1,430 | 1,449 | 3,800 | 724.50 |
| 2017-10-11 | 1,440 | 1,448 | 1,427 | 1,434 | 4,000 | 717 |
| 2017-10-10 | 1,451 | 1,451 | 1,439 | 1,440 | 5,400 | 720 |
| 2017-10-06 | 1,441 | 1,449 | 1,432 | 1,432 | 3,300 | 716 |
| 2017-10-05 | 1,455 | 1,456 | 1,433 | 1,448 | 5,200 | 724 |
| 2017-10-04 | 1,484 | 1,484 | 1,443 | 1,450 | 9,500 | 725 |
| 2017-10-03 | 1,480 | 1,480 | 1,440 | 1,477 | 5,200 | 738.50 |
| 2017-10-02 | 1,465 | 1,472 | 1,450 | 1,450 | 2,900 | 725 |
| 2017-09-29 | 1,466 | 1,478 | 1,429 | 1,460 | 4,600 | 730 |
| 2017-09-28 | 1,457 | 1,465 | 1,431 | 1,462 | 5,500 | 731 |
| 2017-09-27 | 1,440 | 1,468 | 1,437 | 1,457 | 4,500 | 728.50 |
| 2017-09-26 | 1,441 | 1,441 | 1,427 | 1,440 | 3,800 | 720 |
| 2017-09-25 | 1,424 | 1,435 | 1,424 | 1,432 | 3,200 | 716 |
| 2017-09-22 | 1,405 | 1,407 | 1,395 | 1,406 | 4,400 | 703 |
| 2017-09-21 | 1,399 | 1,410 | 1,399 | 1,404 | 5,600 | 702 |
| 2017-09-20 | 1,416 | 1,423 | 1,400 | 1,401 | 7,000 | 700.50 |
| 2017-09-19 | 1,425 | 1,433 | 1,425 | 1,433 | 4,900 | 716.50 |
| 2017-09-15 | 1,428 | 1,428 | 1,425 | 1,425 | 1,400 | 712.50 |
| 2017-09-14 | 1,429 | 1,432 | 1,426 | 1,428 | 2,900 | 714 |
| 2017-09-13 | 1,430 | 1,431 | 1,412 | 1,429 | 4,100 | 714.50 |
| 2017-09-12 | 1,404 | 1,430 | 1,400 | 1,430 | 4,800 | 715 |
| 2017-09-11 | 1,390 | 1,396 | 1,385 | 1,394 | 1,400 | 697 |
| 2017-09-08 | 1,366 | 1,390 | 1,365 | 1,390 | 3,300 | 695 |
| 2017-09-07 | 1,398 | 1,400 | 1,378 | 1,392 | 5,000 | 696 |
| 2017-09-06 | 1,352 | 1,381 | 1,352 | 1,381 | 9,200 | 690.50 |
| 2017-09-05 | 1,386 | 1,391 | 1,364 | 1,370 | 5,900 | 685 |
| 2017-09-04 | 1,395 | 1,400 | 1,382 | 1,385 | 5,300 | 692.50 |
| 2017-09-01 | 1,407 | 1,417 | 1,393 | 1,393 | 3,300 | 696.50 |
| 2017-08-31 | 1,422 | 1,422 | 1,405 | 1,407 | 1,500 | 703.50 |
| 2017-08-30 | 1,405 | 1,416 | 1,400 | 1,400 | 3,600 | 700 |
| 2017-08-29 | 1,402 | 1,412 | 1,402 | 1,412 | 1,600 | 706 |
| 2017-08-28 | 1,421 | 1,430 | 1,412 | 1,421 | 1,800 | 710.50 |
| 2017-08-25 | 1,425 | 1,439 | 1,420 | 1,420 | 2,400 | 710 |
| 2017-08-24 | 1,430 | 1,435 | 1,425 | 1,425 | 5,400 | 712.50 |
| 2017-08-23 | 1,430 | 1,434 | 1,428 | 1,433 | 5,600 | 716.50 |
| 2017-08-22 | 1,448 | 1,451 | 1,430 | 1,430 | 1,700 | 715 |
| 2017-08-21 | 1,450 | 1,456 | 1,445 | 1,448 | 6,500 | 724 |
| 2017-08-18 | 1,446 | 1,446 | 1,431 | 1,437 | 1,700 | 718.50 |
| 2017-08-17 | 1,446 | 1,453 | 1,430 | 1,448 | 6,500 | 724 |
| 2017-08-16 | 1,424 | 1,437 | 1,420 | 1,437 | 16,900 | 718.50 |
| 2017-08-15 | 1,411 | 1,425 | 1,411 | 1,424 | 1,700 | 712 |
| 2017-08-14 | 1,420 | 1,420 | 1,405 | 1,411 | 6,500 | 705.50 |
| 2017-08-10 | 1,425 | 1,427 | 1,421 | 1,426 | 3,800 | 713 |
| 2017-08-09 | 1,426 | 1,450 | 1,424 | 1,429 | 6,200 | 714.50 |
| 2017-08-08 | 1,434 | 1,439 | 1,420 | 1,426 | 13,100 | 713 |
| 2017-08-07 | 1,431 | 1,438 | 1,430 | 1,430 | 4,200 | 715 |
| 2017-08-04 | 1,430 | 1,438 | 1,425 | 1,434 | 4,700 | 717 |
| 2017-08-03 | 1,450 | 1,454 | 1,430 | 1,433 | 8,800 | 716.50 |
| 2017-08-02 | 1,415 | 1,445 | 1,415 | 1,445 | 10,100 | 722.50 |
| 2017-08-01 | 1,473 | 1,473 | 1,413 | 1,426 | 74,900 | 713 |
| 2017-07-31 | 1,582 | 1,636 | 1,560 | 1,636 | 24,100 | 818 |
| 2017-07-28 | 1,588 | 1,588 | 1,561 | 1,562 | 7,400 | 781 |
| 2017-07-27 | 1,547 | 1,570 | 1,545 | 1,570 | 7,500 | 785 |
| 2017-07-26 | 1,564 | 1,574 | 1,546 | 1,546 | 13,700 | 773 |
| 2017-07-25 | 1,591 | 1,600 | 1,540 | 1,563 | 20,100 | 781.50 |
| 2017-07-24 | 1,553 | 1,639 | 1,545 | 1,581 | 59,900 | 790.50 |
| 2017-07-21 | 1,556 | 1,559 | 1,551 | 1,553 | 6,400 | 776.50 |
| 2017-07-20 | 1,565 | 1,570 | 1,552 | 1,569 | 8,800 | 784.50 |
| 2017-07-19 | 1,550 | 1,565 | 1,550 | 1,565 | 5,900 | 782.50 |
| 2017-07-18 | 1,569 | 1,569 | 1,546 | 1,557 | 9,300 | 778.50 |
| 2017-07-14 | 1,567 | 1,567 | 1,533 | 1,533 | 8,700 | 766.50 |
| 2017-07-13 | 1,513 | 1,550 | 1,506 | 1,550 | 21,600 | 775 |
| 2017-07-12 | 1,500 | 1,510 | 1,500 | 1,506 | 10,500 | 753 |
| 2017-07-11 | 1,504 | 1,510 | 1,499 | 1,500 | 9,600 | 750 |
| 2017-07-10 | 1,500 | 1,504 | 1,499 | 1,501 | 16,600 | 750.50 |
| 2017-07-07 | 1,488 | 1,507 | 1,488 | 1,500 | 21,000 | 750 |
| 2017-07-06 | 1,494 | 1,504 | 1,494 | 1,494 | 3,900 | 747 |
| 2017-07-05 | 1,495 | 1,495 | 1,493 | 1,494 | 3,500 | 747 |
| 2017-07-04 | 1,505 | 1,507 | 1,494 | 1,494 | 9,200 | 747 |
| 2017-07-03 | 1,486 | 1,500 | 1,486 | 1,499 | 7,100 | 749.50 |
| 2017-06-30 | 1,469 | 1,484 | 1,462 | 1,484 | 6,700 | 742 |
| 2017-06-29 | 1,487 | 1,489 | 1,472 | 1,487 | 5,400 | 743.50 |
| 2017-06-28 | 1,505 | 1,522 | 1,433 | 1,495 | 29,000 | 747.50 |
| 2017-06-27 | 1,543 | 1,543 | 1,508 | 1,520 | 8,800 | 760 |
| 2017-06-26 | 1,522 | 1,525 | 1,512 | 1,524 | 8,300 | 762 |
| 2017-06-23 | 1,525 | 1,525 | 1,519 | 1,519 | 4,600 | 759.50 |
| 2017-06-22 | 1,533 | 1,542 | 1,524 | 1,525 | 4,600 | 762.50 |
| 2017-06-21 | 1,550 | 1,550 | 1,531 | 1,539 | 6,700 | 769.50 |
| 2017-06-20 | 1,590 | 1,590 | 1,553 | 1,557 | 13,400 | 778.50 |
| 2017-06-19 | 1,518 | 1,548 | 1,516 | 1,548 | 11,900 | 774 |
| 2017-06-16 | 1,515 | 1,516 | 1,503 | 1,514 | 6,400 | 757 |
| 2017-06-15 | 1,514 | 1,525 | 1,505 | 1,512 | 5,500 | 756 |
| 2017-06-14 | 1,515 | 1,529 | 1,497 | 1,498 | 20,900 | 749 |
| 2017-06-13 | 1,556 | 1,556 | 1,503 | 1,515 | 13,000 | 757.50 |
| 2017-06-12 | 1,571 | 1,578 | 1,552 | 1,559 | 14,700 | 779.50 |
| 2017-06-09 | 1,554 | 1,560 | 1,531 | 1,560 | 18,300 | 780 |
| 2017-06-08 | 1,543 | 1,544 | 1,522 | 1,530 | 10,500 | 765 |
| 2017-06-07 | 1,542 | 1,545 | 1,516 | 1,522 | 11,700 | 761 |
| 2017-06-06 | 1,529 | 1,550 | 1,505 | 1,528 | 11,900 | 764 |
| 2017-06-05 | 1,496 | 1,519 | 1,490 | 1,509 | 17,000 | 754.50 |
| 2017-06-02 | 1,509 | 1,510 | 1,491 | 1,491 | 15,100 | 745.50 |
| 2017-06-01 | 1,511 | 1,511 | 1,495 | 1,507 | 15,700 | 753.50 |
| 2017-05-31 | 1,528 | 1,530 | 1,516 | 1,517 | 6,900 | 758.50 |
| 2017-05-30 | 1,518 | 1,521 | 1,505 | 1,512 | 9,000 | 756 |
| 2017-05-29 | 1,499 | 1,524 | 1,489 | 1,503 | 15,500 | 751.50 |
| 2017-05-26 | 1,493 | 1,502 | 1,475 | 1,479 | 17,400 | 739.50 |
| 2017-05-25 | 1,500 | 1,502 | 1,489 | 1,495 | 7,100 | 747.50 |
| 2017-05-24 | 1,510 | 1,510 | 1,499 | 1,500 | 7,000 | 750 |
| 2017-05-23 | 1,536 | 1,536 | 1,500 | 1,500 | 14,700 | 750 |
| 2017-05-22 | 1,543 | 1,543 | 1,512 | 1,519 | 9,500 | 759.50 |
| 2017-05-19 | 1,537 | 1,537 | 1,505 | 1,512 | 5,500 | 756 |
| 2017-05-18 | 1,505 | 1,537 | 1,505 | 1,537 | 8,000 | 768.50 |
| 2017-05-17 | 1,540 | 1,546 | 1,532 | 1,545 | 14,700 | 772.50 |
| 2017-05-16 | 1,550 | 1,575 | 1,500 | 1,535 | 41,600 | 767.50 |
| 2017-05-15 | 1,562 | 1,565 | 1,541 | 1,550 | 19,500 | 775 |
| 2017-05-12 | 1,550 | 1,560 | 1,532 | 1,551 | 25,800 | 775.50 |
| 2017-05-11 | 1,564 | 1,564 | 1,542 | 1,551 | 20,100 | 775.50 |
| 2017-05-10 | 1,549 | 1,566 | 1,549 | 1,559 | 24,300 | 779.50 |
| 2017-05-09 | 1,558 | 1,561 | 1,542 | 1,543 | 18,900 | 771.50 |
| 2017-05-08 | 1,560 | 1,565 | 1,540 | 1,558 | 37,800 | 779 |
| 2017-05-02 | 1,541 | 1,545 | 1,501 | 1,540 | 40,000 | 770 |
| 2017-05-01 | 1,555 | 1,577 | 1,536 | 1,538 | 61,000 | 769 |
| 2017-04-28 | 1,590 | 1,593 | 1,511 | 1,536 | 86,300 | 768 |
| 2017-04-27 | 1,504 | 1,526 | 1,499 | 1,524 | 9,200 | 762 |
| 2017-04-26 | 1,510 | 1,525 | 1,500 | 1,500 | 10,100 | 750 |
| 2017-04-25 | 1,473 | 1,511 | 1,469 | 1,506 | 11,000 | 753 |
| 2017-04-24 | 1,460 | 1,467 | 1,454 | 1,461 | 8,200 | 730.50 |
| 2017-04-21 | 1,440 | 1,458 | 1,422 | 1,458 | 14,000 | 729 |
| 2017-04-20 | 1,406 | 1,460 | 1,406 | 1,439 | 6,800 | 719.50 |
| 2017-04-19 | 1,420 | 1,420 | 1,398 | 1,405 | 6,700 | 702.50 |
| 2017-04-18 | 1,415 | 1,434 | 1,390 | 1,422 | 18,700 | 711 |
| 2017-04-17 | 1,352 | 1,397 | 1,351 | 1,386 | 9,600 | 693 |
| 2017-04-14 | 1,345 | 1,394 | 1,308 | 1,394 | 10,900 | 697 |
| 2017-04-13 | 1,317 | 1,356 | 1,311 | 1,354 | 17,200 | 677 |
| 2017-04-12 | 1,411 | 1,415 | 1,370 | 1,370 | 22,000 | 685 |
| 2017-04-11 | 1,445 | 1,445 | 1,423 | 1,429 | 11,800 | 714.50 |
| 2017-04-10 | 1,422 | 1,453 | 1,422 | 1,453 | 12,200 | 726.50 |
| 2017-04-07 | 1,451 | 1,453 | 1,414 | 1,439 | 26,100 | 719.50 |
| 2017-04-06 | 1,460 | 1,485 | 1,451 | 1,453 | 15,200 | 726.50 |
| 2017-04-05 | 1,480 | 1,485 | 1,458 | 1,481 | 13,000 | 740.50 |
| 2017-04-04 | 1,496 | 1,502 | 1,481 | 1,484 | 19,800 | 742 |
| 2017-04-03 | 1,500 | 1,502 | 1,491 | 1,496 | 13,400 | 748 |
| 2017-03-31 | 1,527 | 1,527 | 1,501 | 1,505 | 6,900 | 752.50 |
| 2017-03-30 | 1,510 | 1,529 | 1,510 | 1,511 | 6,100 | 755.50 |
| 2017-03-29 | 1,531 | 1,533 | 1,501 | 1,528 | 10,300 | 764 |
| 2017-03-28 | 1,510 | 1,514 | 1,499 | 1,500 | 9,300 | 750 |
| 2017-03-27 | 1,554 | 1,555 | 1,510 | 1,510 | 14,000 | 755 |
| 2017-03-24 | 1,500 | 1,545 | 1,500 | 1,545 | 39,000 | 772.50 |
| 2017-03-23 | 1,507 | 1,507 | 1,480 | 1,497 | 21,000 | 748.50 |
| 2017-03-22 | 1,528 | 1,528 | 1,496 | 1,496 | 16,600 | 748 |
| 2017-03-21 | 1,526 | 1,537 | 1,506 | 1,530 | 13,900 | 765 |
| 2017-03-17 | 1,534 | 1,547 | 1,509 | 1,526 | 14,500 | 763 |
| 2017-03-16 | 1,501 | 1,527 | 1,486 | 1,510 | 12,200 | 755 |
| 2017-03-15 | 1,561 | 1,561 | 1,460 | 1,501 | 45,100 | 750.50 |
| 2017-03-14 | 1,579 | 1,590 | 1,531 | 1,561 | 36,300 | 780.50 |
| 2017-03-13 | 1,638 | 1,652 | 1,619 | 1,619 | 24,200 | 809.50 |
| 2017-03-10 | 1,640 | 1,677 | 1,620 | 1,622 | 21,000 | 811 |
| 2017-03-09 | 1,643 | 1,649 | 1,610 | 1,615 | 19,900 | 807.50 |
| 2017-03-08 | 1,640 | 1,645 | 1,632 | 1,635 | 12,900 | 817.50 |
| 2017-03-07 | 1,677 | 1,680 | 1,616 | 1,630 | 46,700 | 815 |
| 2017-03-06 | 1,590 | 1,645 | 1,580 | 1,644 | 37,500 | 822 |
| 2017-03-03 | 1,580 | 1,600 | 1,566 | 1,579 | 13,100 | 789.50 |
| 2017-03-02 | 1,591 | 1,647 | 1,581 | 1,581 | 21,200 | 790.50 |
| 2017-03-01 | 1,598 | 1,620 | 1,581 | 1,588 | 25,000 | 794 |
| 2017-02-28 | 1,623 | 1,636 | 1,603 | 1,603 | 13,800 | 801.50 |
| 2017-02-27 | 1,617 | 1,665 | 1,610 | 1,620 | 39,200 | 810 |
| 2017-02-24 | 1,569 | 1,584 | 1,556 | 1,580 | 20,400 | 790 |
| 2017-02-23 | 1,531 | 1,557 | 1,529 | 1,550 | 9,600 | 775 |
| 2017-02-22 | 1,550 | 1,555 | 1,524 | 1,524 | 19,900 | 762 |
| 2017-02-21 | 1,565 | 1,565 | 1,551 | 1,554 | 9,700 | 777 |
| 2017-02-20 | 1,563 | 1,568 | 1,550 | 1,565 | 15,900 | 782.50 |
| 2017-02-17 | 1,565 | 1,570 | 1,557 | 1,558 | 18,200 | 779 |
| 2017-02-16 | 1,535 | 1,560 | 1,535 | 1,553 | 22,700 | 776.50 |
| 2017-02-15 | 1,525 | 1,526 | 1,501 | 1,526 | 17,900 | 763 |
| 2017-02-14 | 1,500 | 1,506 | 1,494 | 1,495 | 9,200 | 747.50 |
| 2017-02-13 | 1,485 | 1,507 | 1,485 | 1,500 | 10,700 | 750 |
| 2017-02-10 | 1,486 | 1,500 | 1,474 | 1,485 | 13,400 | 742.50 |
| 2017-02-09 | 1,485 | 1,490 | 1,475 | 1,485 | 12,800 | 742.50 |
| 2017-02-08 | 1,485 | 1,498 | 1,470 | 1,485 | 17,100 | 742.50 |
| 2017-02-07 | 1,520 | 1,520 | 1,485 | 1,487 | 10,300 | 743.50 |
| 2017-02-06 | 1,499 | 1,499 | 1,470 | 1,497 | 16,300 | 748.50 |
| 2017-02-03 | 1,513 | 1,513 | 1,468 | 1,478 | 17,400 | 739 |
| 2017-02-02 | 1,518 | 1,519 | 1,493 | 1,504 | 15,600 | 752 |
| 2017-02-01 | 1,477 | 1,512 | 1,470 | 1,499 | 26,400 | 749.50 |
| 2017-01-31 | 1,457 | 1,468 | 1,452 | 1,458 | 12,000 | 729 |
| 2017-01-30 | 1,440 | 1,487 | 1,439 | 1,465 | 19,600 | 732.50 |
| 2017-01-27 | 1,463 | 1,463 | 1,417 | 1,438 | 41,500 | 719 |
| 2017-01-26 | 1,440 | 1,503 | 1,415 | 1,451 | 160,100 | 725.50 |
| 2017-01-25 | 1,580 | 1,588 | 1,527 | 1,558 | 51,400 | 779 |
| 2017-01-24 | 1,578 | 1,591 | 1,556 | 1,580 | 45,100 | 790 |
| 2017-01-23 | 1,499 | 1,574 | 1,468 | 1,574 | 52,800 | 787 |
| 2017-01-20 | 1,475 | 1,492 | 1,461 | 1,469 | 8,500 | 734.50 |
| 2017-01-19 | 1,518 | 1,538 | 1,470 | 1,474 | 52,000 | 737 |
| 2017-01-18 | 1,528 | 1,528 | 1,439 | 1,500 | 63,400 | 750 |
| 2017-01-17 | 1,417 | 1,515 | 1,415 | 1,498 | 71,900 | 749 |
| 2017-01-16 | 1,415 | 1,420 | 1,403 | 1,403 | 12,600 | 701.50 |
| 2017-01-13 | 1,385 | 1,407 | 1,384 | 1,402 | 16,500 | 701 |
| 2017-01-12 | 1,404 | 1,415 | 1,382 | 1,384 | 19,100 | 692 |
| 2017-01-11 | 1,439 | 1,439 | 1,413 | 1,414 | 16,100 | 707 |
| 2017-01-10 | 1,440 | 1,441 | 1,421 | 1,428 | 21,600 | 714 |
| 2017-01-06 | 1,426 | 1,429 | 1,390 | 1,413 | 36,800 | 706.50 |
| 2017-01-05 | 1,379 | 1,413 | 1,371 | 1,405 | 17,900 | 702.50 |
| 2017-01-04 | 1,384 | 1,385 | 1,364 | 1,370 | 19,200 | 685 |
分割・併合履歴 ： [2018-03-13]1株→2株
