3624 アクセルマーク(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 | 1,430 | 1,455 | 1,420 | 1,444 | 79,700 | 1,444 |
| 2017-12-28 | 1,444 | 1,473 | 1,423 | 1,423 | 95,800 | 1,423 |
| 2017-12-27 | 1,405 | 1,467 | 1,405 | 1,442 | 114,500 | 1,442 |
| 2017-12-26 | 1,400 | 1,433 | 1,397 | 1,400 | 115,300 | 1,400 |
| 2017-12-25 | 1,420 | 1,424 | 1,383 | 1,395 | 142,000 | 1,395 |
| 2017-12-22 | 1,401 | 1,437 | 1,396 | 1,416 | 129,700 | 1,416 |
| 2017-12-21 | 1,435 | 1,444 | 1,401 | 1,402 | 122,900 | 1,402 |
| 2017-12-20 | 1,438 | 1,456 | 1,420 | 1,429 | 163,100 | 1,429 |
| 2017-12-19 | 1,460 | 1,460 | 1,423 | 1,436 | 200,000 | 1,436 |
| 2017-12-18 | 1,457 | 1,472 | 1,409 | 1,451 | 272,400 | 1,451 |
| 2017-12-15 | 1,517 | 1,531 | 1,462 | 1,474 | 251,600 | 1,474 |
| 2017-12-14 | 1,566 | 1,579 | 1,515 | 1,533 | 245,800 | 1,533 |
| 2017-12-13 | 1,601 | 1,607 | 1,547 | 1,565 | 192,300 | 1,565 |
| 2017-12-12 | 1,600 | 1,629 | 1,585 | 1,600 | 213,800 | 1,600 |
| 2017-12-11 | 1,613 | 1,643 | 1,579 | 1,601 | 265,300 | 1,601 |
| 2017-12-08 | 1,610 | 1,645 | 1,597 | 1,599 | 243,300 | 1,599 |
| 2017-12-07 | 1,602 | 1,640 | 1,582 | 1,607 | 417,700 | 1,607 |
| 2017-12-06 | 1,567 | 1,714 | 1,560 | 1,643 | 636,500 | 1,643 |
| 2017-12-05 | 1,597 | 1,613 | 1,532 | 1,560 | 403,200 | 1,560 |
| 2017-12-04 | 1,680 | 1,696 | 1,610 | 1,610 | 390,800 | 1,610 |
| 2017-12-01 | 1,676 | 1,736 | 1,643 | 1,685 | 311,800 | 1,685 |
| 2017-11-30 | 1,643 | 1,671 | 1,581 | 1,661 | 178,500 | 1,661 |
| 2017-11-29 | 1,682 | 1,682 | 1,628 | 1,629 | 130,700 | 1,629 |
| 2017-11-28 | 1,649 | 1,669 | 1,615 | 1,665 | 100,700 | 1,665 |
| 2017-11-27 | 1,639 | 1,726 | 1,615 | 1,649 | 280,900 | 1,649 |
| 2017-11-24 | 1,605 | 1,664 | 1,601 | 1,640 | 105,600 | 1,640 |
| 2017-11-22 | 1,656 | 1,684 | 1,613 | 1,631 | 185,800 | 1,631 |
| 2017-11-21 | 1,602 | 1,679 | 1,580 | 1,671 | 304,600 | 1,671 |
| 2017-11-20 | 1,510 | 1,617 | 1,489 | 1,617 | 455,900 | 1,617 |
| 2017-11-17 | 1,442 | 1,520 | 1,439 | 1,509 | 245,600 | 1,509 |
| 2017-11-16 | 1,420 | 1,472 | 1,404 | 1,440 | 235,300 | 1,440 |
| 2017-11-15 | 1,436 | 1,450 | 1,369 | 1,392 | 267,800 | 1,392 |
| 2017-11-13 | 1,483 | 1,494 | 1,463 | 1,463 | 119,600 | 1,463 |
| 2017-11-10 | 1,455 | 1,509 | 1,451 | 1,466 | 173,800 | 1,466 |
| 2017-11-09 | 1,492 | 1,520 | 1,445 | 1,473 | 378,200 | 1,473 |
| 2017-11-08 | 1,450 | 1,575 | 1,444 | 1,498 | 916,200 | 1,498 |
| 2017-11-07 | 1,448 | 1,448 | 1,390 | 1,410 | 154,400 | 1,410 |
| 2017-11-06 | 1,460 | 1,475 | 1,424 | 1,424 | 91,100 | 1,424 |
| 2017-11-02 | 1,437 | 1,451 | 1,415 | 1,442 | 78,800 | 1,442 |
| 2017-11-01 | 1,465 | 1,483 | 1,442 | 1,445 | 98,400 | 1,445 |
| 2017-10-31 | 1,427 | 1,465 | 1,427 | 1,446 | 83,100 | 1,446 |
| 2017-10-30 | 1,410 | 1,447 | 1,406 | 1,438 | 85,200 | 1,438 |
| 2017-10-27 | 1,401 | 1,457 | 1,400 | 1,412 | 168,400 | 1,412 |
| 2017-10-26 | 1,418 | 1,440 | 1,384 | 1,399 | 140,200 | 1,399 |
| 2017-10-25 | 1,418 | 1,472 | 1,410 | 1,418 | 273,200 | 1,418 |
| 2017-10-24 | 1,395 | 1,455 | 1,377 | 1,437 | 266,300 | 1,437 |
| 2017-10-23 | 1,377 | 1,405 | 1,355 | 1,397 | 116,500 | 1,397 |
| 2017-10-20 | 1,402 | 1,402 | 1,362 | 1,373 | 220,400 | 1,373 |
| 2017-10-19 | 1,461 | 1,483 | 1,401 | 1,410 | 255,300 | 1,410 |
| 2017-10-18 | 1,376 | 1,467 | 1,372 | 1,459 | 420,000 | 1,459 |
| 2017-10-17 | 1,378 | 1,390 | 1,357 | 1,367 | 89,000 | 1,367 |
| 2017-10-16 | 1,374 | 1,390 | 1,347 | 1,373 | 77,000 | 1,373 |
| 2017-10-13 | 1,364 | 1,377 | 1,342 | 1,367 | 122,700 | 1,367 |
| 2017-10-12 | 1,344 | 1,385 | 1,330 | 1,372 | 124,300 | 1,372 |
| 2017-10-11 | 1,380 | 1,398 | 1,345 | 1,352 | 103,800 | 1,352 |
| 2017-10-10 | 1,378 | 1,380 | 1,336 | 1,374 | 138,500 | 1,374 |
| 2017-10-06 | 1,389 | 1,394 | 1,333 | 1,339 | 238,400 | 1,339 |
| 2017-10-05 | 1,453 | 1,459 | 1,381 | 1,399 | 209,300 | 1,399 |
| 2017-10-04 | 1,475 | 1,489 | 1,445 | 1,451 | 101,500 | 1,451 |
| 2017-10-03 | 1,465 | 1,476 | 1,439 | 1,462 | 125,100 | 1,462 |
| 2017-10-02 | 1,460 | 1,493 | 1,445 | 1,445 | 153,100 | 1,445 |
| 2017-09-29 | 1,469 | 1,485 | 1,447 | 1,450 | 114,800 | 1,450 |
| 2017-09-28 | 1,455 | 1,486 | 1,453 | 1,475 | 135,300 | 1,475 |
| 2017-09-27 | 1,440 | 1,505 | 1,426 | 1,468 | 176,800 | 1,468 |
| 2017-09-26 | 1,491 | 1,493 | 1,426 | 1,447 | 214,200 | 1,447 |
| 2017-09-25 | 1,510 | 1,528 | 1,486 | 1,500 | 146,200 | 1,500 |
| 2017-09-22 | 1,565 | 1,615 | 1,491 | 1,500 | 332,900 | 1,500 |
| 2017-09-21 | 1,624 | 1,741 | 1,550 | 1,569 | 677,900 | 1,569 |
| 2017-09-20 | 1,568 | 1,640 | 1,536 | 1,623 | 297,100 | 1,623 |
| 2017-09-19 | 1,520 | 1,597 | 1,514 | 1,576 | 308,000 | 1,576 |
| 2017-09-15 | 1,470 | 1,520 | 1,448 | 1,519 | 187,600 | 1,519 |
| 2017-09-14 | 1,512 | 1,512 | 1,450 | 1,452 | 176,100 | 1,452 |
| 2017-09-13 | 1,487 | 1,522 | 1,481 | 1,488 | 147,300 | 1,488 |
| 2017-09-12 | 1,538 | 1,545 | 1,470 | 1,509 | 234,200 | 1,509 |
| 2017-09-11 | 1,468 | 1,530 | 1,439 | 1,512 | 456,200 | 1,512 |
| 2017-09-08 | 1,539 | 1,566 | 1,492 | 1,515 | 221,200 | 1,515 |
| 2017-09-07 | 1,600 | 1,619 | 1,506 | 1,525 | 485,200 | 1,525 |
| 2017-09-06 | 1,525 | 1,584 | 1,450 | 1,527 | 608,500 | 1,527 |
| 2017-09-05 | 1,718 | 1,758 | 1,520 | 1,540 | 884,400 | 1,540 |
| 2017-09-04 | 1,805 | 1,814 | 1,675 | 1,705 | 640,100 | 1,705 |
| 2017-09-01 | 1,876 | 1,924 | 1,830 | 1,840 | 381,800 | 1,840 |
| 2017-08-31 | 1,842 | 1,915 | 1,819 | 1,861 | 421,200 | 1,861 |
| 2017-08-30 | 1,964 | 1,975 | 1,822 | 1,852 | 866,400 | 1,852 |
| 2017-08-29 | 1,851 | 1,961 | 1,836 | 1,930 | 808,300 | 1,930 |
| 2017-08-28 | 1,870 | 1,899 | 1,788 | 1,851 | 521,400 | 1,851 |
| 2017-08-25 | 1,933 | 1,940 | 1,801 | 1,836 | 780,100 | 1,836 |
| 2017-08-24 | 1,919 | 1,930 | 1,824 | 1,893 | 777,800 | 1,893 |
| 2017-08-23 | 1,983 | 2,027 | 1,885 | 1,939 | 820,100 | 1,939 |
| 2017-08-22 | 2,125 | 2,138 | 1,914 | 1,948 | 1,021,400 | 1,948 |
| 2017-08-21 | 2,149 | 2,223 | 2,101 | 2,114 | 746,100 | 2,114 |
| 2017-08-18 | 2,107 | 2,149 | 2,019 | 2,051 | 972,500 | 2,051 |
| 2017-08-17 | 2,151 | 2,282 | 2,114 | 2,191 | 1,829,300 | 2,191 |
| 2017-08-16 | 2,150 | 2,346 | 2,066 | 2,151 | 4,373,800 | 2,151 |
| 2017-08-15 | 1,880 | 2,183 | 1,837 | 2,130 | 4,422,100 | 2,130 |
| 2017-08-14 | 1,711 | 1,950 | 1,670 | 1,840 | 1,065,500 | 1,840 |
| 2017-08-10 | 1,816 | 1,865 | 1,700 | 1,742 | 761,400 | 1,742 |
| 2017-08-09 | 1,880 | 1,974 | 1,772 | 1,838 | 1,578,900 | 1,838 |
| 2017-08-08 | 1,845 | 1,980 | 1,812 | 1,900 | 3,063,700 | 1,900 |
| 2017-08-07 | 1,634 | 1,880 | 1,630 | 1,845 | 3,810,900 | 1,845 |
| 2017-08-04 | 1,533 | 1,848 | 1,530 | 1,599 | 4,341,200 | 1,599 |
| 2017-08-03 | 1,471 | 1,580 | 1,420 | 1,569 | 856,200 | 1,569 |
| 2017-08-02 | 1,505 | 1,585 | 1,470 | 1,470 | 824,100 | 1,470 |
| 2017-08-01 | 1,703 | 1,713 | 1,435 | 1,445 | 1,952,000 | 1,445 |
| 2017-07-31 | 1,553 | 1,663 | 1,460 | 1,663 | 2,153,300 | 1,663 |
| 2017-07-28 | 1,395 | 1,405 | 1,361 | 1,363 | 209,300 | 1,363 |
| 2017-07-27 | 1,415 | 1,430 | 1,402 | 1,411 | 100,000 | 1,411 |
| 2017-07-26 | 1,415 | 1,444 | 1,394 | 1,420 | 119,700 | 1,420 |
| 2017-07-25 | 1,427 | 1,432 | 1,396 | 1,406 | 104,800 | 1,406 |
| 2017-07-24 | 1,399 | 1,427 | 1,375 | 1,422 | 148,500 | 1,422 |
| 2017-07-21 | 1,399 | 1,417 | 1,385 | 1,400 | 82,100 | 1,400 |
| 2017-07-20 | 1,422 | 1,431 | 1,378 | 1,390 | 179,800 | 1,390 |
| 2017-07-19 | 1,425 | 1,449 | 1,410 | 1,413 | 146,100 | 1,413 |
| 2017-07-18 | 1,459 | 1,460 | 1,402 | 1,414 | 309,100 | 1,414 |
| 2017-07-14 | 1,493 | 1,542 | 1,472 | 1,497 | 559,900 | 1,497 |
| 2017-07-13 | 1,690 | 1,722 | 1,533 | 1,533 | 1,783,100 | 1,533 |
| 2017-07-12 | 1,586 | 1,586 | 1,516 | 1,543 | 342,900 | 1,543 |
| 2017-07-11 | 1,561 | 1,605 | 1,528 | 1,605 | 400,700 | 1,605 |
| 2017-07-10 | 1,503 | 1,560 | 1,484 | 1,536 | 464,800 | 1,536 |
| 2017-07-07 | 1,408 | 1,477 | 1,402 | 1,463 | 176,200 | 1,463 |
| 2017-07-06 | 1,421 | 1,436 | 1,385 | 1,436 | 154,500 | 1,436 |
| 2017-07-05 | 1,396 | 1,426 | 1,371 | 1,400 | 149,000 | 1,400 |
| 2017-07-04 | 1,479 | 1,479 | 1,375 | 1,402 | 292,900 | 1,402 |
| 2017-07-03 | 1,393 | 1,479 | 1,360 | 1,479 | 594,700 | 1,479 |
| 2017-06-30 | 1,380 | 1,399 | 1,358 | 1,387 | 118,800 | 1,387 |
| 2017-06-29 | 1,382 | 1,420 | 1,365 | 1,407 | 114,200 | 1,407 |
| 2017-06-28 | 1,400 | 1,405 | 1,355 | 1,368 | 142,400 | 1,368 |
| 2017-06-27 | 1,469 | 1,481 | 1,418 | 1,420 | 146,100 | 1,420 |
| 2017-06-26 | 1,383 | 1,459 | 1,375 | 1,455 | 192,600 | 1,455 |
| 2017-06-23 | 1,454 | 1,454 | 1,340 | 1,374 | 177,000 | 1,374 |
| 2017-06-22 | 1,405 | 1,475 | 1,392 | 1,427 | 234,100 | 1,427 |
| 2017-06-21 | 1,365 | 1,399 | 1,346 | 1,387 | 126,800 | 1,387 |
| 2017-06-20 | 1,364 | 1,389 | 1,353 | 1,382 | 124,700 | 1,382 |
| 2017-06-19 | 1,330 | 1,375 | 1,330 | 1,354 | 129,900 | 1,354 |
| 2017-06-16 | 1,347 | 1,353 | 1,314 | 1,331 | 135,100 | 1,331 |
| 2017-06-15 | 1,307 | 1,341 | 1,290 | 1,331 | 166,200 | 1,331 |
| 2017-06-14 | 1,409 | 1,431 | 1,319 | 1,319 | 303,300 | 1,319 |
| 2017-06-13 | 1,395 | 1,435 | 1,357 | 1,382 | 308,900 | 1,382 |
| 2017-06-12 | 1,496 | 1,508 | 1,408 | 1,419 | 552,100 | 1,419 |
| 2017-06-09 | 1,500 | 1,650 | 1,490 | 1,549 | 1,447,500 | 1,549 |
| 2017-06-08 | 1,485 | 1,613 | 1,455 | 1,476 | 1,143,500 | 1,476 |
| 2017-06-07 | 1,415 | 1,464 | 1,394 | 1,425 | 197,500 | 1,425 |
| 2017-06-06 | 1,435 | 1,507 | 1,405 | 1,415 | 390,200 | 1,415 |
| 2017-06-05 | 1,360 | 1,545 | 1,340 | 1,464 | 915,200 | 1,464 |
| 2017-06-02 | 1,388 | 1,409 | 1,316 | 1,337 | 269,300 | 1,337 |
| 2017-06-01 | 1,300 | 1,394 | 1,299 | 1,382 | 348,200 | 1,382 |
| 2017-05-31 | 1,292 | 1,314 | 1,283 | 1,297 | 46,900 | 1,297 |
| 2017-05-30 | 1,303 | 1,326 | 1,281 | 1,292 | 85,500 | 1,292 |
| 2017-05-29 | 1,325 | 1,327 | 1,302 | 1,302 | 70,300 | 1,302 |
| 2017-05-26 | 1,318 | 1,345 | 1,305 | 1,322 | 79,700 | 1,322 |
| 2017-05-25 | 1,337 | 1,362 | 1,301 | 1,321 | 121,900 | 1,321 |
| 2017-05-24 | 1,335 | 1,345 | 1,310 | 1,336 | 89,300 | 1,336 |
| 2017-05-23 | 1,370 | 1,377 | 1,323 | 1,323 | 158,800 | 1,323 |
| 2017-05-22 | 1,355 | 1,385 | 1,312 | 1,370 | 238,300 | 1,370 |
| 2017-05-19 | 1,263 | 1,364 | 1,253 | 1,358 | 396,500 | 1,358 |
| 2017-05-18 | 1,220 | 1,280 | 1,220 | 1,248 | 106,200 | 1,248 |
| 2017-05-17 | 1,236 | 1,274 | 1,226 | 1,260 | 91,900 | 1,260 |
| 2017-05-16 | 1,233 | 1,259 | 1,233 | 1,236 | 66,200 | 1,236 |
| 2017-05-15 | 1,241 | 1,242 | 1,220 | 1,232 | 55,500 | 1,232 |
| 2017-05-12 | 1,262 | 1,284 | 1,242 | 1,253 | 122,600 | 1,253 |
| 2017-05-11 | 1,239 | 1,265 | 1,220 | 1,265 | 97,900 | 1,265 |
| 2017-05-10 | 1,270 | 1,276 | 1,224 | 1,247 | 88,700 | 1,247 |
| 2017-05-09 | 1,229 | 1,285 | 1,224 | 1,245 | 144,800 | 1,245 |
| 2017-05-08 | 1,233 | 1,246 | 1,213 | 1,232 | 119,400 | 1,232 |
| 2017-05-02 | 1,226 | 1,254 | 1,204 | 1,210 | 212,500 | 1,210 |
| 2017-05-01 | 1,220 | 1,266 | 1,191 | 1,256 | 202,500 | 1,256 |
| 2017-04-28 | 1,255 | 1,261 | 1,220 | 1,220 | 82,900 | 1,220 |
| 2017-04-27 | 1,256 | 1,272 | 1,224 | 1,262 | 128,600 | 1,262 |
| 2017-04-26 | 1,240 | 1,256 | 1,210 | 1,239 | 108,100 | 1,239 |
| 2017-04-25 | 1,218 | 1,258 | 1,200 | 1,225 | 81,300 | 1,225 |
| 2017-04-24 | 1,246 | 1,254 | 1,194 | 1,194 | 61,300 | 1,194 |
| 2017-04-21 | 1,264 | 1,264 | 1,222 | 1,242 | 82,600 | 1,242 |
| 2017-04-20 | 1,217 | 1,270 | 1,214 | 1,241 | 87,700 | 1,241 |
| 2017-04-19 | 1,212 | 1,241 | 1,210 | 1,222 | 61,300 | 1,222 |
| 2017-04-18 | 1,216 | 1,277 | 1,210 | 1,221 | 93,600 | 1,221 |
| 2017-04-17 | 1,103 | 1,292 | 1,103 | 1,218 | 135,300 | 1,218 |
| 2017-04-14 | 1,135 | 1,172 | 1,126 | 1,133 | 55,100 | 1,133 |
| 2017-04-13 | 1,118 | 1,154 | 1,066 | 1,141 | 95,900 | 1,141 |
| 2017-04-12 | 1,139 | 1,153 | 1,112 | 1,121 | 118,200 | 1,121 |
| 2017-04-11 | 1,206 | 1,233 | 1,172 | 1,199 | 72,300 | 1,199 |
| 2017-04-10 | 1,210 | 1,250 | 1,198 | 1,200 | 84,200 | 1,200 |
| 2017-04-07 | 1,180 | 1,220 | 1,107 | 1,195 | 171,600 | 1,195 |
| 2017-04-06 | 1,216 | 1,225 | 1,142 | 1,150 | 180,200 | 1,150 |
| 2017-04-05 | 1,258 | 1,275 | 1,206 | 1,226 | 106,900 | 1,226 |
| 2017-04-04 | 1,264 | 1,278 | 1,180 | 1,201 | 211,600 | 1,201 |
| 2017-04-03 | 1,320 | 1,325 | 1,238 | 1,264 | 174,700 | 1,264 |
| 2017-03-31 | 1,352 | 1,390 | 1,312 | 1,323 | 156,700 | 1,323 |
| 2017-03-30 | 1,447 | 1,458 | 1,309 | 1,349 | 279,700 | 1,349 |
| 2017-03-29 | 1,420 | 1,471 | 1,417 | 1,442 | 149,000 | 1,442 |
| 2017-03-28 | 1,439 | 1,476 | 1,415 | 1,420 | 157,400 | 1,420 |
| 2017-03-27 | 1,600 | 1,637 | 1,421 | 1,430 | 555,900 | 1,430 |
| 2017-03-24 | 1,655 | 1,655 | 1,580 | 1,587 | 174,900 | 1,587 |
| 2017-03-23 | 1,600 | 1,664 | 1,555 | 1,649 | 333,500 | 1,649 |
| 2017-03-22 | 1,580 | 1,673 | 1,570 | 1,588 | 251,300 | 1,588 |
| 2017-03-21 | 1,532 | 1,679 | 1,420 | 1,631 | 432,900 | 1,631 |
| 2017-03-17 | 1,560 | 1,560 | 1,507 | 1,518 | 122,900 | 1,518 |
| 2017-03-16 | 1,535 | 1,590 | 1,535 | 1,560 | 141,100 | 1,560 |
| 2017-03-15 | 1,587 | 1,600 | 1,516 | 1,534 | 221,500 | 1,534 |
| 2017-03-14 | 1,516 | 1,615 | 1,516 | 1,577 | 492,000 | 1,577 |
| 2017-03-13 | 1,605 | 1,668 | 1,512 | 1,512 | 448,100 | 1,512 |
| 2017-03-10 | 1,730 | 1,754 | 1,604 | 1,639 | 1,018,600 | 1,639 |
| 2017-03-09 | 1,605 | 1,761 | 1,604 | 1,700 | 2,878,300 | 1,700 |
| 2017-03-08 | 1,520 | 1,646 | 1,516 | 1,592 | 738,100 | 1,592 |
| 2017-03-07 | 1,578 | 1,608 | 1,487 | 1,520 | 741,300 | 1,520 |
| 2017-03-06 | 1,460 | 1,559 | 1,460 | 1,551 | 433,800 | 1,551 |
| 2017-03-03 | 1,470 | 1,494 | 1,435 | 1,470 | 181,800 | 1,470 |
| 2017-03-02 | 1,430 | 1,499 | 1,400 | 1,455 | 316,900 | 1,455 |
| 2017-03-01 | 1,408 | 1,433 | 1,390 | 1,415 | 121,900 | 1,415 |
| 2017-02-28 | 1,427 | 1,445 | 1,385 | 1,385 | 153,000 | 1,385 |
| 2017-02-27 | 1,426 | 1,460 | 1,408 | 1,430 | 130,800 | 1,430 |
| 2017-02-24 | 1,475 | 1,477 | 1,436 | 1,456 | 198,100 | 1,456 |
| 2017-02-23 | 1,510 | 1,524 | 1,480 | 1,490 | 129,600 | 1,490 |
| 2017-02-22 | 1,507 | 1,579 | 1,487 | 1,503 | 413,100 | 1,503 |
| 2017-02-21 | 1,500 | 1,522 | 1,484 | 1,496 | 145,600 | 1,496 |
| 2017-02-20 | 1,520 | 1,579 | 1,478 | 1,520 | 380,400 | 1,520 |
| 2017-02-17 | 1,570 | 1,603 | 1,515 | 1,540 | 612,500 | 1,540 |
| 2017-02-16 | 1,445 | 1,580 | 1,420 | 1,550 | 757,500 | 1,550 |
| 2017-02-15 | 1,495 | 1,495 | 1,433 | 1,447 | 225,600 | 1,447 |
| 2017-02-14 | 1,527 | 1,542 | 1,479 | 1,492 | 458,600 | 1,492 |
| 2017-02-13 | 1,421 | 1,545 | 1,393 | 1,467 | 1,120,400 | 1,467 |
| 2017-02-10 | 1,459 | 1,568 | 1,403 | 1,433 | 1,502,900 | 1,433 |
| 2017-02-09 | 1,555 | 1,646 | 1,434 | 1,479 | 2,183,600 | 1,479 |
| 2017-02-08 | 1,350 | 1,685 | 1,310 | 1,595 | 5,271,200 | 1,595 |
| 2017-02-07 | 1,491 | 1,590 | 1,390 | 1,390 | 3,000,100 | 1,390 |
| 2017-02-06 | 1,250 | 1,461 | 1,233 | 1,461 | 1,694,300 | 1,461 |
| 2017-02-03 | 1,180 | 1,187 | 1,161 | 1,161 | 53,200 | 1,161 |
| 2017-02-02 | 1,182 | 1,199 | 1,176 | 1,176 | 55,100 | 1,176 |
| 2017-02-01 | 1,160 | 1,240 | 1,160 | 1,194 | 132,600 | 1,194 |
| 2017-01-31 | 1,175 | 1,178 | 1,161 | 1,177 | 76,200 | 1,177 |
| 2017-01-30 | 1,190 | 1,203 | 1,162 | 1,187 | 68,000 | 1,187 |
| 2017-01-27 | 1,170 | 1,194 | 1,141 | 1,178 | 96,400 | 1,178 |
| 2017-01-26 | 1,175 | 1,223 | 1,168 | 1,173 | 185,600 | 1,173 |
| 2017-01-25 | 1,164 | 1,190 | 1,146 | 1,164 | 81,300 | 1,164 |
| 2017-01-24 | 1,172 | 1,213 | 1,153 | 1,153 | 163,800 | 1,153 |
| 2017-01-23 | 1,122 | 1,302 | 1,116 | 1,184 | 714,700 | 1,184 |
| 2017-01-20 | 1,095 | 1,149 | 1,078 | 1,135 | 92,100 | 1,135 |
| 2017-01-19 | 1,070 | 1,100 | 1,064 | 1,080 | 46,800 | 1,080 |
| 2017-01-18 | 1,085 | 1,089 | 1,056 | 1,065 | 53,000 | 1,065 |
| 2017-01-17 | 1,091 | 1,122 | 1,082 | 1,087 | 76,000 | 1,087 |
| 2017-01-16 | 1,129 | 1,142 | 1,103 | 1,108 | 57,800 | 1,108 |
| 2017-01-13 | 1,085 | 1,147 | 1,085 | 1,127 | 90,400 | 1,127 |
| 2017-01-12 | 1,134 | 1,153 | 1,101 | 1,104 | 117,600 | 1,104 |
| 2017-01-11 | 1,136 | 1,162 | 1,123 | 1,137 | 84,100 | 1,137 |
| 2017-01-10 | 1,156 | 1,194 | 1,138 | 1,138 | 160,100 | 1,138 |
| 2017-01-06 | 1,168 | 1,230 | 1,148 | 1,173 | 289,400 | 1,173 |
| 2017-01-05 | 1,179 | 1,190 | 1,118 | 1,150 | 180,700 | 1,150 |
| 2017-01-04 | 1,120 | 1,159 | 1,092 | 1,159 | 188,000 | 1,159 |
分割・併合履歴 ： [2013-03-27]1株→100株