3628 (株)データホライゾン 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 | 2,000 | 2,070 | 2,000 | 2,069 | 17,800 | 689.67 |
| 2017-12-28 | 2,038 | 2,070 | 2,002 | 2,002 | 25,200 | 667.33 |
| 2017-12-27 | 1,956 | 2,039 | 1,956 | 2,039 | 20,500 | 679.67 |
| 2017-12-26 | 1,950 | 1,969 | 1,950 | 1,964 | 43,300 | 654.67 |
| 2017-12-25 | 1,969 | 1,993 | 1,932 | 1,949 | 62,300 | 649.67 |
| 2017-12-22 | 1,927 | 1,970 | 1,912 | 1,970 | 33,800 | 656.67 |
| 2017-12-21 | 1,920 | 1,937 | 1,915 | 1,929 | 11,800 | 643 |
| 2017-12-20 | 1,913 | 1,934 | 1,899 | 1,928 | 18,600 | 642.67 |
| 2017-12-19 | 1,889 | 1,940 | 1,889 | 1,913 | 5,000 | 637.67 |
| 2017-12-18 | 1,911 | 1,934 | 1,887 | 1,902 | 10,000 | 634 |
| 2017-12-15 | 1,904 | 1,933 | 1,900 | 1,911 | 13,200 | 637 |
| 2017-12-14 | 1,903 | 1,929 | 1,884 | 1,904 | 7,000 | 634.67 |
| 2017-12-13 | 1,883 | 1,949 | 1,883 | 1,903 | 5,300 | 634.33 |
| 2017-12-12 | 1,909 | 1,953 | 1,880 | 1,901 | 12,100 | 633.67 |
| 2017-12-11 | 1,953 | 1,953 | 1,825 | 1,945 | 20,700 | 648.33 |
| 2017-12-08 | 1,977 | 1,979 | 1,951 | 1,953 | 7,700 | 651 |
| 2017-12-07 | 1,962 | 1,980 | 1,930 | 1,949 | 7,700 | 649.67 |
| 2017-12-06 | 1,990 | 2,028 | 1,974 | 1,974 | 18,300 | 658 |
| 2017-12-05 | 1,973 | 2,000 | 1,911 | 1,988 | 12,100 | 662.67 |
| 2017-12-04 | 1,961 | 2,050 | 1,955 | 1,990 | 34,200 | 663.33 |
| 2017-12-01 | 1,859 | 1,970 | 1,850 | 1,968 | 21,000 | 656 |
| 2017-11-30 | 1,858 | 1,859 | 1,831 | 1,857 | 12,100 | 619 |
| 2017-11-29 | 1,874 | 1,874 | 1,844 | 1,860 | 3,600 | 620 |
| 2017-11-28 | 1,851 | 1,867 | 1,812 | 1,850 | 19,600 | 616.67 |
| 2017-11-27 | 1,801 | 1,839 | 1,764 | 1,811 | 17,300 | 603.67 |
| 2017-11-24 | 1,700 | 1,950 | 1,700 | 1,801 | 77,400 | 600.33 |
| 2017-11-22 | 1,617 | 1,698 | 1,617 | 1,650 | 9,300 | 550 |
| 2017-11-21 | 1,599 | 1,621 | 1,587 | 1,621 | 3,100 | 540.33 |
| 2017-11-20 | 1,598 | 1,620 | 1,593 | 1,600 | 3,200 | 533.33 |
| 2017-11-17 | 1,550 | 1,600 | 1,550 | 1,600 | 21,600 | 533.33 |
| 2017-11-16 | 1,606 | 1,611 | 1,565 | 1,567 | 7,000 | 522.33 |
| 2017-11-15 | 1,573 | 1,650 | 1,432 | 1,646 | 26,600 | 548.67 |
| 2017-11-13 | 1,638 | 1,643 | 1,570 | 1,600 | 20,000 | 533.33 |
| 2017-11-10 | 1,694 | 1,700 | 1,652 | 1,700 | 16,400 | 566.67 |
| 2017-11-09 | 1,700 | 1,700 | 1,675 | 1,694 | 4,800 | 564.67 |
| 2017-11-08 | 1,666 | 1,689 | 1,641 | 1,670 | 9,100 | 556.67 |
| 2017-11-07 | 1,633 | 1,675 | 1,633 | 1,655 | 2,900 | 551.67 |
| 2017-11-06 | 1,721 | 1,721 | 1,690 | 1,700 | 3,700 | 566.67 |
| 2017-11-02 | 1,746 | 1,746 | 1,646 | 1,720 | 20,000 | 573.33 |
| 2017-11-01 | 1,542 | 1,797 | 1,534 | 1,676 | 34,500 | 558.67 |
| 2017-10-31 | 1,503 | 1,506 | 1,500 | 1,502 | 4,400 | 500.67 |
| 2017-10-30 | 1,524 | 1,524 | 1,507 | 1,521 | 3,000 | 507 |
| 2017-10-27 | 1,525 | 1,529 | 1,513 | 1,525 | 4,200 | 508.33 |
| 2017-10-26 | 1,555 | 1,573 | 1,525 | 1,525 | 3,900 | 508.33 |
| 2017-10-25 | 1,550 | 1,570 | 1,521 | 1,539 | 5,000 | 513 |
| 2017-10-24 | 1,541 | 1,583 | 1,537 | 1,544 | 3,100 | 514.67 |
| 2017-10-23 | 1,555 | 1,587 | 1,541 | 1,545 | 5,500 | 515 |
| 2017-10-20 | 1,589 | 1,589 | 1,550 | 1,560 | 5,700 | 520 |
| 2017-10-19 | 1,511 | 1,597 | 1,450 | 1,583 | 14,600 | 527.67 |
| 2017-10-18 | 1,566 | 1,566 | 1,529 | 1,530 | 7,600 | 510 |
| 2017-10-17 | 1,573 | 1,587 | 1,566 | 1,571 | 6,100 | 523.67 |
| 2017-10-16 | 1,569 | 1,614 | 1,560 | 1,594 | 10,400 | 531.33 |
| 2017-10-13 | 1,619 | 1,619 | 1,510 | 1,590 | 6,400 | 530 |
| 2017-10-12 | 1,603 | 1,603 | 1,596 | 1,600 | 4,200 | 533.33 |
| 2017-10-11 | 1,650 | 1,652 | 1,580 | 1,603 | 21,100 | 534.33 |
| 2017-10-10 | 1,705 | 1,705 | 1,650 | 1,650 | 5,300 | 550 |
| 2017-10-06 | 1,695 | 1,711 | 1,691 | 1,703 | 3,000 | 567.67 |
| 2017-10-05 | 1,700 | 1,737 | 1,693 | 1,711 | 4,100 | 570.33 |
| 2017-10-04 | 1,748 | 1,748 | 1,712 | 1,713 | 3,500 | 571 |
| 2017-10-03 | 1,732 | 1,751 | 1,731 | 1,736 | 4,100 | 578.67 |
| 2017-10-02 | 1,747 | 1,747 | 1,729 | 1,729 | 1,000 | 576.33 |
| 2017-09-29 | 1,737 | 1,738 | 1,706 | 1,722 | 2,700 | 574 |
| 2017-09-28 | 1,728 | 1,729 | 1,700 | 1,711 | 5,700 | 570.33 |
| 2017-09-27 | 1,722 | 1,745 | 1,717 | 1,745 | 1,500 | 581.67 |
| 2017-09-26 | 1,730 | 1,735 | 1,718 | 1,735 | 2,800 | 578.33 |
| 2017-09-25 | 1,775 | 1,775 | 1,734 | 1,753 | 7,700 | 584.33 |
| 2017-09-22 | 1,798 | 1,798 | 1,768 | 1,775 | 3,400 | 591.67 |
| 2017-09-21 | 1,771 | 1,780 | 1,760 | 1,765 | 3,700 | 588.33 |
| 2017-09-20 | 1,830 | 1,830 | 1,777 | 1,787 | 5,300 | 595.67 |
| 2017-09-19 | 1,812 | 1,813 | 1,778 | 1,800 | 6,100 | 600 |
| 2017-09-15 | 1,762 | 1,799 | 1,760 | 1,797 | 2,800 | 599 |
| 2017-09-14 | 1,771 | 1,778 | 1,745 | 1,765 | 3,500 | 588.33 |
| 2017-09-13 | 1,785 | 1,785 | 1,773 | 1,773 | 1,000 | 591 |
| 2017-09-12 | 1,752 | 1,830 | 1,752 | 1,780 | 8,900 | 593.33 |
| 2017-09-11 | 1,750 | 1,750 | 1,715 | 1,749 | 5,000 | 583 |
| 2017-09-08 | 1,733 | 1,733 | 1,684 | 1,700 | 9,900 | 566.67 |
| 2017-09-07 | 1,723 | 1,750 | 1,700 | 1,737 | 8,500 | 579 |
| 2017-09-06 | 1,712 | 1,739 | 1,700 | 1,723 | 3,900 | 574.33 |
| 2017-09-05 | 1,801 | 1,801 | 1,700 | 1,752 | 9,300 | 584 |
| 2017-09-04 | 1,820 | 1,839 | 1,807 | 1,835 | 2,000 | 611.67 |
| 2017-09-01 | 1,793 | 1,850 | 1,793 | 1,821 | 4,300 | 607 |
| 2017-08-31 | 1,797 | 1,877 | 1,797 | 1,801 | 7,800 | 600.33 |
| 2017-08-30 | 1,800 | 1,800 | 1,800 | 1,800 | 1,700 | 600 |
| 2017-08-29 | 1,820 | 1,820 | 1,800 | 1,800 | 700 | 600 |
| 2017-08-28 | 1,833 | 1,833 | 1,772 | 1,805 | 6,600 | 601.67 |
| 2017-08-25 | 1,798 | 1,838 | 1,798 | 1,833 | 1,700 | 611 |
| 2017-08-24 | 1,822 | 1,826 | 1,800 | 1,826 | 900 | 608.67 |
| 2017-08-23 | 1,837 | 1,837 | 1,797 | 1,830 | 1,300 | 610 |
| 2017-08-22 | 1,839 | 1,840 | 1,814 | 1,837 | 500 | 612.33 |
| 2017-08-21 | 1,801 | 1,864 | 1,768 | 1,829 | 5,100 | 609.67 |
| 2017-08-18 | 1,870 | 1,938 | 1,750 | 1,800 | 44,700 | 600 |
| 2017-08-17 | 1,860 | 1,860 | 1,808 | 1,830 | 4,300 | 610 |
| 2017-08-16 | 1,843 | 1,860 | 1,843 | 1,860 | 500 | 620 |
| 2017-08-15 | 1,792 | 1,843 | 1,790 | 1,843 | 1,800 | 614.33 |
| 2017-08-14 | 1,761 | 1,799 | 1,750 | 1,783 | 3,700 | 594.33 |
| 2017-08-10 | 1,842 | 1,842 | 1,772 | 1,801 | 2,000 | 600.33 |
| 2017-08-09 | 1,847 | 1,847 | 1,780 | 1,837 | 2,200 | 612.33 |
| 2017-08-07 | 1,814 | 1,850 | 1,814 | 1,849 | 600 | 616.33 |
| 2017-08-04 | 1,790 | 1,795 | 1,712 | 1,774 | 2,300 | 591.33 |
| 2017-08-03 | 1,800 | 1,800 | 1,756 | 1,764 | 1,500 | 588 |
| 2017-08-02 | 1,759 | 1,796 | 1,686 | 1,796 | 5,500 | 598.67 |
| 2017-08-01 | 1,845 | 1,845 | 1,747 | 1,768 | 5,900 | 589.33 |
| 2017-07-31 | 1,820 | 1,832 | 1,760 | 1,805 | 8,200 | 601.67 |
| 2017-07-28 | 1,830 | 1,844 | 1,814 | 1,820 | 6,700 | 606.67 |
| 2017-07-27 | 1,832 | 1,848 | 1,820 | 1,847 | 7,900 | 615.67 |
| 2017-07-26 | 1,844 | 1,850 | 1,844 | 1,845 | 1,200 | 615 |
| 2017-07-25 | 1,827 | 1,845 | 1,825 | 1,830 | 2,500 | 610 |
| 2017-07-24 | 1,822 | 1,852 | 1,821 | 1,849 | 4,200 | 616.33 |
| 2017-07-21 | 1,825 | 1,829 | 1,815 | 1,820 | 5,800 | 606.67 |
| 2017-07-20 | 1,878 | 1,899 | 1,859 | 1,859 | 1,400 | 619.67 |
| 2017-07-19 | 1,867 | 1,867 | 1,845 | 1,853 | 2,400 | 617.67 |
| 2017-07-18 | 1,899 | 1,899 | 1,865 | 1,865 | 3,400 | 621.67 |
| 2017-07-14 | 1,880 | 1,886 | 1,871 | 1,884 | 5,300 | 628 |
| 2017-07-13 | 1,908 | 1,914 | 1,889 | 1,889 | 2,300 | 629.67 |
| 2017-07-12 | 1,873 | 1,909 | 1,873 | 1,902 | 4,500 | 634 |
| 2017-07-11 | 1,888 | 1,905 | 1,872 | 1,886 | 3,100 | 628.67 |
| 2017-07-10 | 1,912 | 1,912 | 1,878 | 1,888 | 5,500 | 629.33 |
| 2017-07-07 | 1,908 | 1,976 | 1,875 | 1,899 | 21,600 | 633 |
| 2017-07-06 | 1,977 | 1,977 | 1,927 | 1,930 | 7,000 | 643.33 |
| 2017-07-05 | 1,936 | 1,979 | 1,853 | 1,965 | 17,200 | 655 |
| 2017-07-04 | 1,977 | 2,030 | 1,935 | 1,935 | 27,900 | 645 |
| 2017-07-03 | 1,906 | 1,970 | 1,905 | 1,937 | 8,900 | 645.67 |
| 2017-06-30 | 1,940 | 1,940 | 1,891 | 1,936 | 21,300 | 645.33 |
| 2017-06-29 | 1,974 | 1,974 | 1,860 | 1,934 | 38,200 | 644.67 |
| 2017-06-28 | 2,017 | 2,080 | 1,970 | 1,970 | 65,100 | 656.67 |
| 2017-06-27 | 1,913 | 1,913 | 1,860 | 1,865 | 5,600 | 621.67 |
| 2017-06-26 | 1,858 | 1,895 | 1,855 | 1,873 | 21,100 | 624.33 |
| 2017-06-23 | 1,982 | 1,982 | 1,876 | 1,895 | 7,800 | 631.67 |
| 2017-06-22 | 1,987 | 1,995 | 1,955 | 1,980 | 10,000 | 660 |
| 2017-06-21 | 1,998 | 2,000 | 1,974 | 1,989 | 5,500 | 663 |
| 2017-06-20 | 1,985 | 1,997 | 1,978 | 1,985 | 4,300 | 661.67 |
| 2017-06-19 | 2,014 | 2,014 | 1,974 | 1,993 | 11,200 | 664.33 |
| 2017-06-16 | 2,039 | 2,039 | 1,990 | 2,000 | 13,300 | 666.67 |
| 2017-06-15 | 2,050 | 2,053 | 2,020 | 2,039 | 17,000 | 679.67 |
| 2017-06-14 | 2,052 | 2,063 | 2,052 | 2,052 | 10,800 | 684 |
| 2017-06-13 | 2,044 | 2,067 | 2,042 | 2,064 | 9,200 | 688 |
| 2017-06-12 | 2,041 | 2,065 | 2,030 | 2,061 | 10,300 | 687 |
| 2017-06-09 | 2,026 | 2,059 | 1,970 | 2,049 | 25,800 | 683 |
| 2017-06-08 | 2,027 | 2,028 | 1,996 | 2,000 | 14,200 | 666.67 |
| 2017-06-07 | 2,001 | 2,045 | 2,001 | 2,022 | 35,500 | 674 |
| 2017-06-06 | 1,909 | 2,013 | 1,905 | 2,013 | 24,900 | 671 |
| 2017-06-05 | 1,896 | 1,948 | 1,896 | 1,924 | 17,400 | 641.33 |
| 2017-06-02 | 1,924 | 1,927 | 1,900 | 1,904 | 9,600 | 634.67 |
| 2017-06-01 | 1,914 | 1,927 | 1,905 | 1,926 | 6,200 | 642 |
| 2017-05-31 | 1,902 | 1,928 | 1,900 | 1,923 | 7,700 | 641 |
| 2017-05-30 | 1,908 | 1,918 | 1,903 | 1,904 | 2,400 | 634.67 |
| 2017-05-29 | 1,904 | 1,920 | 1,887 | 1,914 | 4,500 | 638 |
| 2017-05-26 | 1,909 | 1,921 | 1,904 | 1,904 | 3,200 | 634.67 |
| 2017-05-25 | 1,913 | 1,919 | 1,900 | 1,901 | 8,100 | 633.67 |
| 2017-05-24 | 1,926 | 1,929 | 1,905 | 1,927 | 8,000 | 642.33 |
| 2017-05-23 | 1,917 | 1,929 | 1,903 | 1,926 | 6,100 | 642 |
| 2017-05-22 | 1,918 | 1,918 | 1,882 | 1,917 | 9,500 | 639 |
| 2017-05-19 | 1,897 | 1,920 | 1,884 | 1,910 | 2,900 | 636.67 |
| 2017-05-18 | 1,850 | 1,899 | 1,850 | 1,885 | 16,400 | 628.33 |
| 2017-05-17 | 1,872 | 1,920 | 1,840 | 1,900 | 11,400 | 633.33 |
| 2017-05-16 | 1,899 | 1,899 | 1,876 | 1,885 | 10,500 | 628.33 |
| 2017-05-15 | 1,905 | 1,905 | 1,859 | 1,873 | 24,100 | 624.33 |
| 2017-05-12 | 1,900 | 1,945 | 1,900 | 1,941 | 9,100 | 647 |
| 2017-05-11 | 1,832 | 1,910 | 1,832 | 1,907 | 20,300 | 635.67 |
| 2017-05-10 | 1,855 | 1,874 | 1,840 | 1,872 | 8,400 | 624 |
| 2017-05-09 | 1,843 | 1,888 | 1,827 | 1,873 | 10,100 | 624.33 |
| 2017-05-08 | 1,800 | 1,847 | 1,800 | 1,847 | 11,800 | 615.67 |
| 2017-05-02 | 1,802 | 1,824 | 1,756 | 1,819 | 14,400 | 606.33 |
| 2017-05-01 | 1,830 | 1,835 | 1,808 | 1,809 | 10,000 | 603 |
| 2017-04-28 | 1,831 | 1,849 | 1,831 | 1,832 | 4,200 | 610.67 |
| 2017-04-27 | 1,846 | 1,850 | 1,811 | 1,844 | 9,800 | 614.67 |
| 2017-04-26 | 1,888 | 1,888 | 1,808 | 1,867 | 7,300 | 622.33 |
| 2017-04-25 | 1,803 | 1,898 | 1,800 | 1,879 | 5,700 | 626.33 |
| 2017-04-24 | 1,828 | 1,851 | 1,828 | 1,834 | 4,100 | 611.33 |
| 2017-04-21 | 1,777 | 1,851 | 1,777 | 1,851 | 8,000 | 617 |
| 2017-04-20 | 1,790 | 1,800 | 1,764 | 1,764 | 3,800 | 588 |
| 2017-04-19 | 1,802 | 1,804 | 1,781 | 1,800 | 4,300 | 600 |
| 2017-04-18 | 1,833 | 1,833 | 1,794 | 1,794 | 1,900 | 598 |
| 2017-04-17 | 1,769 | 1,800 | 1,769 | 1,793 | 7,800 | 597.67 |
| 2017-04-14 | 1,760 | 1,785 | 1,758 | 1,780 | 8,700 | 593.33 |
| 2017-04-13 | 1,752 | 1,806 | 1,689 | 1,800 | 12,900 | 600 |
| 2017-04-12 | 1,839 | 1,850 | 1,690 | 1,800 | 21,000 | 600 |
| 2017-04-11 | 1,904 | 1,929 | 1,875 | 1,883 | 5,400 | 627.67 |
| 2017-04-10 | 1,906 | 1,906 | 1,901 | 1,901 | 1,800 | 633.67 |
| 2017-04-07 | 1,899 | 1,950 | 1,877 | 1,914 | 10,000 | 638 |
| 2017-04-06 | 1,950 | 1,973 | 1,835 | 1,859 | 22,100 | 619.67 |
| 2017-04-05 | 1,958 | 1,982 | 1,934 | 1,950 | 8,600 | 650 |
| 2017-04-04 | 2,007 | 2,019 | 1,935 | 1,998 | 21,600 | 666 |
| 2017-04-03 | 2,035 | 2,035 | 1,996 | 2,030 | 10,700 | 676.67 |
| 2017-03-31 | 2,082 | 2,082 | 2,031 | 2,037 | 7,400 | 679 |
| 2017-03-30 | 2,088 | 2,094 | 2,042 | 2,042 | 10,000 | 680.67 |
| 2017-03-29 | 1,990 | 2,098 | 1,984 | 2,088 | 37,200 | 696 |
| 2017-03-28 | 1,960 | 1,986 | 1,946 | 1,984 | 10,400 | 661.33 |
| 2017-03-27 | 1,940 | 1,969 | 1,931 | 1,960 | 7,300 | 653.33 |
| 2017-03-24 | 1,924 | 1,966 | 1,924 | 1,960 | 6,800 | 653.33 |
| 2017-03-23 | 1,964 | 1,987 | 1,933 | 1,938 | 6,800 | 646 |
| 2017-03-22 | 1,962 | 2,008 | 1,941 | 1,941 | 20,200 | 647 |
| 2017-03-21 | 1,959 | 2,015 | 1,940 | 2,003 | 28,900 | 667.67 |
| 2017-03-17 | 1,987 | 2,013 | 1,933 | 1,988 | 38,800 | 662.67 |
| 2017-03-16 | 2,016 | 2,017 | 1,976 | 2,015 | 24,200 | 671.67 |
| 2017-03-15 | 2,005 | 2,055 | 1,921 | 1,997 | 53,500 | 665.67 |
| 2017-03-14 | 2,011 | 2,012 | 1,957 | 2,005 | 12,200 | 668.33 |
| 2017-03-13 | 1,990 | 2,079 | 1,985 | 2,001 | 41,700 | 667 |
| 2017-03-10 | 1,950 | 1,985 | 1,920 | 1,985 | 19,000 | 661.67 |
| 2017-03-09 | 1,899 | 1,919 | 1,898 | 1,919 | 7,100 | 639.67 |
| 2017-03-08 | 1,885 | 1,911 | 1,854 | 1,910 | 10,000 | 636.67 |
| 2017-03-07 | 1,833 | 1,885 | 1,833 | 1,885 | 5,500 | 628.33 |
| 2017-03-06 | 1,897 | 1,897 | 1,834 | 1,847 | 7,900 | 615.67 |
| 2017-03-03 | 1,866 | 1,898 | 1,866 | 1,898 | 3,000 | 632.67 |
| 2017-03-02 | 1,866 | 1,893 | 1,866 | 1,866 | 1,700 | 622 |
| 2017-03-01 | 1,895 | 1,895 | 1,856 | 1,865 | 4,500 | 621.67 |
| 2017-02-28 | 1,824 | 1,866 | 1,824 | 1,865 | 2,500 | 621.67 |
| 2017-02-27 | 1,830 | 1,888 | 1,808 | 1,824 | 10,700 | 608 |
| 2017-02-24 | 1,840 | 1,875 | 1,840 | 1,863 | 4,500 | 621 |
| 2017-02-23 | 1,780 | 1,854 | 1,779 | 1,840 | 14,600 | 613.33 |
| 2017-02-22 | 1,711 | 1,770 | 1,711 | 1,755 | 7,100 | 585 |
| 2017-02-21 | 1,693 | 1,722 | 1,690 | 1,710 | 3,900 | 570 |
| 2017-02-20 | 1,689 | 1,730 | 1,689 | 1,693 | 7,000 | 564.33 |
| 2017-02-17 | 1,653 | 1,679 | 1,653 | 1,667 | 2,900 | 555.67 |
| 2017-02-16 | 1,696 | 1,699 | 1,666 | 1,675 | 2,400 | 558.33 |
| 2017-02-15 | 1,685 | 1,700 | 1,671 | 1,696 | 2,100 | 565.33 |
| 2017-02-14 | 1,689 | 1,689 | 1,667 | 1,685 | 3,900 | 561.67 |
| 2017-02-13 | 1,685 | 1,685 | 1,662 | 1,670 | 2,300 | 556.67 |
| 2017-02-10 | 1,685 | 1,693 | 1,650 | 1,666 | 3,700 | 555.33 |
| 2017-02-09 | 1,669 | 1,685 | 1,633 | 1,665 | 3,700 | 555 |
| 2017-02-08 | 1,659 | 1,675 | 1,645 | 1,660 | 4,500 | 553.33 |
| 2017-02-07 | 1,650 | 1,660 | 1,533 | 1,660 | 20,400 | 553.33 |
| 2017-02-06 | 1,659 | 1,670 | 1,650 | 1,655 | 3,500 | 551.67 |
| 2017-02-03 | 1,655 | 1,680 | 1,640 | 1,659 | 6,200 | 553 |
| 2017-02-02 | 1,679 | 1,701 | 1,679 | 1,680 | 4,800 | 560 |
| 2017-02-01 | 1,704 | 1,704 | 1,650 | 1,695 | 6,500 | 565 |
| 2017-01-31 | 1,672 | 1,717 | 1,657 | 1,704 | 4,800 | 568 |
| 2017-01-30 | 1,700 | 1,700 | 1,668 | 1,674 | 6,200 | 558 |
| 2017-01-27 | 1,692 | 1,708 | 1,670 | 1,708 | 4,900 | 569.33 |
| 2017-01-26 | 1,694 | 1,710 | 1,666 | 1,691 | 4,600 | 563.67 |
| 2017-01-25 | 1,680 | 1,723 | 1,666 | 1,693 | 4,200 | 564.33 |
| 2017-01-24 | 1,680 | 1,680 | 1,640 | 1,680 | 9,900 | 560 |
| 2017-01-23 | 1,710 | 1,719 | 1,685 | 1,685 | 3,300 | 561.67 |
| 2017-01-20 | 1,745 | 1,775 | 1,720 | 1,756 | 4,300 | 585.33 |
| 2017-01-19 | 1,798 | 1,798 | 1,740 | 1,745 | 5,900 | 581.67 |
| 2017-01-18 | 1,711 | 1,800 | 1,710 | 1,800 | 3,900 | 600 |
| 2017-01-17 | 1,745 | 1,745 | 1,702 | 1,708 | 4,200 | 569.33 |
| 2017-01-16 | 1,750 | 1,773 | 1,726 | 1,756 | 5,400 | 585.33 |
| 2017-01-13 | 1,691 | 1,784 | 1,691 | 1,750 | 5,600 | 583.33 |
| 2017-01-12 | 1,780 | 1,780 | 1,691 | 1,691 | 11,000 | 563.67 |
| 2017-01-11 | 1,700 | 1,784 | 1,700 | 1,784 | 10,400 | 594.67 |
| 2017-01-10 | 1,694 | 1,718 | 1,659 | 1,704 | 4,400 | 568 |
| 2017-01-06 | 1,710 | 1,743 | 1,680 | 1,710 | 14,700 | 570 |
| 2017-01-05 | 1,633 | 1,735 | 1,580 | 1,710 | 24,300 | 570 |
| 2017-01-04 | 1,601 | 1,630 | 1,594 | 1,630 | 6,800 | 543.33 |
分割・併合履歴 ： [2021-09-29]1株→3株 [2009-09-25]1株→2株
