3634 (株)ソケッツ 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 | 1,348 | 1,394 | 1,348 | 1,380 | 5,100 | 1,380 |
| 2017-12-28 | 1,355 | 1,356 | 1,347 | 1,354 | 3,500 | 1,354 |
| 2017-12-27 | 1,330 | 1,356 | 1,312 | 1,344 | 3,800 | 1,344 |
| 2017-12-26 | 1,322 | 1,350 | 1,300 | 1,300 | 31,000 | 1,300 |
| 2017-12-25 | 1,361 | 1,361 | 1,315 | 1,335 | 23,700 | 1,335 |
| 2017-12-22 | 1,364 | 1,377 | 1,355 | 1,365 | 8,000 | 1,365 |
| 2017-12-21 | 1,375 | 1,395 | 1,360 | 1,368 | 9,800 | 1,368 |
| 2017-12-20 | 1,372 | 1,375 | 1,350 | 1,351 | 26,500 | 1,351 |
| 2017-12-19 | 1,389 | 1,400 | 1,361 | 1,367 | 15,200 | 1,367 |
| 2017-12-18 | 1,411 | 1,411 | 1,385 | 1,389 | 4,800 | 1,389 |
| 2017-12-15 | 1,436 | 1,436 | 1,391 | 1,411 | 16,400 | 1,411 |
| 2017-12-14 | 1,433 | 1,456 | 1,423 | 1,436 | 11,400 | 1,436 |
| 2017-12-13 | 1,433 | 1,476 | 1,423 | 1,432 | 7,400 | 1,432 |
| 2017-12-12 | 1,433 | 1,461 | 1,426 | 1,431 | 9,900 | 1,431 |
| 2017-12-11 | 1,487 | 1,487 | 1,441 | 1,450 | 9,700 | 1,450 |
| 2017-12-08 | 1,489 | 1,489 | 1,438 | 1,457 | 5,500 | 1,457 |
| 2017-12-07 | 1,471 | 1,492 | 1,463 | 1,484 | 5,300 | 1,484 |
| 2017-12-06 | 1,438 | 1,493 | 1,430 | 1,445 | 16,400 | 1,445 |
| 2017-12-05 | 1,445 | 1,445 | 1,410 | 1,427 | 6,900 | 1,427 |
| 2017-12-04 | 1,443 | 1,465 | 1,400 | 1,419 | 11,800 | 1,419 |
| 2017-12-01 | 1,452 | 1,462 | 1,431 | 1,443 | 6,000 | 1,443 |
| 2017-11-30 | 1,467 | 1,467 | 1,436 | 1,454 | 3,000 | 1,454 |
| 2017-11-29 | 1,480 | 1,502 | 1,451 | 1,467 | 3,800 | 1,467 |
| 2017-11-28 | 1,498 | 1,498 | 1,456 | 1,482 | 4,000 | 1,482 |
| 2017-11-27 | 1,504 | 1,511 | 1,490 | 1,502 | 7,400 | 1,502 |
| 2017-11-24 | 1,496 | 1,526 | 1,496 | 1,526 | 4,100 | 1,526 |
| 2017-11-22 | 1,500 | 1,534 | 1,492 | 1,510 | 13,400 | 1,510 |
| 2017-11-21 | 1,456 | 1,500 | 1,456 | 1,500 | 2,800 | 1,500 |
| 2017-11-20 | 1,449 | 1,495 | 1,449 | 1,471 | 5,500 | 1,471 |
| 2017-11-17 | 1,479 | 1,479 | 1,419 | 1,445 | 17,300 | 1,445 |
| 2017-11-16 | 1,403 | 1,482 | 1,403 | 1,449 | 9,300 | 1,449 |
| 2017-11-15 | 1,448 | 1,474 | 1,390 | 1,403 | 12,200 | 1,403 |
| 2017-11-13 | 1,408 | 1,545 | 1,380 | 1,545 | 17,200 | 1,545 |
| 2017-11-10 | 1,390 | 1,408 | 1,354 | 1,408 | 6,700 | 1,408 |
| 2017-11-09 | 1,448 | 1,467 | 1,360 | 1,389 | 21,100 | 1,389 |
| 2017-11-08 | 1,467 | 1,469 | 1,440 | 1,453 | 11,700 | 1,453 |
| 2017-11-07 | 1,474 | 1,496 | 1,455 | 1,460 | 24,200 | 1,460 |
| 2017-11-06 | 1,481 | 1,486 | 1,459 | 1,460 | 8,800 | 1,460 |
| 2017-11-02 | 1,504 | 1,510 | 1,489 | 1,493 | 4,800 | 1,493 |
| 2017-11-01 | 1,538 | 1,538 | 1,513 | 1,522 | 6,100 | 1,522 |
| 2017-10-31 | 1,559 | 1,559 | 1,517 | 1,536 | 6,100 | 1,536 |
| 2017-10-30 | 1,510 | 1,561 | 1,506 | 1,538 | 10,700 | 1,538 |
| 2017-10-27 | 1,501 | 1,519 | 1,488 | 1,510 | 5,900 | 1,510 |
| 2017-10-26 | 1,522 | 1,569 | 1,475 | 1,488 | 13,500 | 1,488 |
| 2017-10-25 | 1,493 | 1,511 | 1,485 | 1,494 | 7,800 | 1,494 |
| 2017-10-24 | 1,476 | 1,490 | 1,476 | 1,489 | 2,800 | 1,489 |
| 2017-10-23 | 1,472 | 1,497 | 1,470 | 1,475 | 4,600 | 1,475 |
| 2017-10-20 | 1,500 | 1,500 | 1,471 | 1,471 | 3,200 | 1,471 |
| 2017-10-19 | 1,510 | 1,527 | 1,479 | 1,487 | 14,200 | 1,487 |
| 2017-10-18 | 1,517 | 1,517 | 1,485 | 1,497 | 5,500 | 1,497 |
| 2017-10-17 | 1,491 | 1,511 | 1,468 | 1,487 | 6,300 | 1,487 |
| 2017-10-16 | 1,560 | 1,560 | 1,469 | 1,481 | 12,200 | 1,481 |
| 2017-10-13 | 1,496 | 1,541 | 1,470 | 1,520 | 12,300 | 1,520 |
| 2017-10-12 | 1,480 | 1,514 | 1,450 | 1,505 | 12,300 | 1,505 |
| 2017-10-11 | 1,536 | 1,536 | 1,441 | 1,450 | 15,100 | 1,450 |
| 2017-10-10 | 1,566 | 1,578 | 1,480 | 1,506 | 18,300 | 1,506 |
| 2017-10-06 | 1,609 | 1,699 | 1,570 | 1,579 | 21,800 | 1,579 |
| 2017-10-05 | 1,507 | 1,597 | 1,507 | 1,577 | 31,400 | 1,577 |
| 2017-10-04 | 1,534 | 1,534 | 1,505 | 1,505 | 4,900 | 1,505 |
| 2017-10-03 | 1,559 | 1,565 | 1,508 | 1,508 | 11,600 | 1,508 |
| 2017-10-02 | 1,547 | 1,598 | 1,530 | 1,553 | 19,000 | 1,553 |
| 2017-09-29 | 1,584 | 1,584 | 1,505 | 1,535 | 11,600 | 1,535 |
| 2017-09-28 | 1,603 | 1,612 | 1,570 | 1,585 | 7,500 | 1,585 |
| 2017-09-27 | 1,562 | 1,600 | 1,541 | 1,599 | 8,400 | 1,599 |
| 2017-09-26 | 1,691 | 1,721 | 1,580 | 1,580 | 32,400 | 1,580 |
| 2017-09-25 | 1,632 | 1,722 | 1,610 | 1,699 | 23,100 | 1,699 |
| 2017-09-22 | 1,562 | 1,635 | 1,540 | 1,622 | 18,400 | 1,622 |
| 2017-09-21 | 1,510 | 1,628 | 1,500 | 1,589 | 26,700 | 1,589 |
| 2017-09-20 | 1,499 | 1,514 | 1,484 | 1,504 | 4,300 | 1,504 |
| 2017-09-19 | 1,482 | 1,518 | 1,482 | 1,507 | 5,500 | 1,507 |
| 2017-09-15 | 1,410 | 1,459 | 1,410 | 1,456 | 6,900 | 1,456 |
| 2017-09-14 | 1,480 | 1,482 | 1,405 | 1,411 | 20,000 | 1,411 |
| 2017-09-13 | 1,550 | 1,578 | 1,470 | 1,482 | 18,000 | 1,482 |
| 2017-09-12 | 1,482 | 1,566 | 1,482 | 1,548 | 7,100 | 1,548 |
| 2017-09-11 | 1,449 | 1,513 | 1,449 | 1,482 | 8,200 | 1,482 |
| 2017-09-08 | 1,426 | 1,453 | 1,426 | 1,445 | 9,700 | 1,445 |
| 2017-09-07 | 1,465 | 1,494 | 1,445 | 1,456 | 10,500 | 1,456 |
| 2017-09-06 | 1,385 | 1,472 | 1,385 | 1,465 | 36,300 | 1,465 |
| 2017-09-05 | 1,601 | 1,605 | 1,445 | 1,445 | 31,300 | 1,445 |
| 2017-09-04 | 1,644 | 1,644 | 1,540 | 1,601 | 16,500 | 1,601 |
| 2017-09-01 | 1,708 | 1,708 | 1,635 | 1,648 | 13,400 | 1,648 |
| 2017-08-31 | 1,644 | 1,711 | 1,641 | 1,655 | 13,500 | 1,655 |
| 2017-08-30 | 1,675 | 1,675 | 1,620 | 1,644 | 9,700 | 1,644 |
| 2017-08-29 | 1,655 | 1,678 | 1,655 | 1,675 | 4,800 | 1,675 |
| 2017-08-28 | 1,730 | 1,741 | 1,688 | 1,693 | 12,200 | 1,693 |
| 2017-08-25 | 1,769 | 1,769 | 1,702 | 1,719 | 11,800 | 1,719 |
| 2017-08-24 | 1,720 | 1,745 | 1,701 | 1,732 | 12,600 | 1,732 |
| 2017-08-23 | 1,697 | 1,701 | 1,669 | 1,693 | 5,400 | 1,693 |
| 2017-08-22 | 1,618 | 1,667 | 1,618 | 1,657 | 8,400 | 1,657 |
| 2017-08-21 | 1,705 | 1,705 | 1,610 | 1,632 | 6,800 | 1,632 |
| 2017-08-18 | 1,650 | 1,707 | 1,625 | 1,652 | 20,100 | 1,652 |
| 2017-08-17 | 1,711 | 1,711 | 1,662 | 1,676 | 13,700 | 1,676 |
| 2017-08-16 | 1,628 | 1,716 | 1,602 | 1,707 | 19,800 | 1,707 |
| 2017-08-15 | 1,576 | 1,695 | 1,576 | 1,661 | 22,000 | 1,661 |
| 2017-08-14 | 1,598 | 1,598 | 1,540 | 1,590 | 10,200 | 1,590 |
| 2017-08-10 | 1,638 | 1,660 | 1,613 | 1,638 | 15,600 | 1,638 |
| 2017-08-09 | 1,655 | 1,655 | 1,571 | 1,638 | 45,600 | 1,638 |
| 2017-08-08 | 1,710 | 1,789 | 1,667 | 1,672 | 62,000 | 1,672 |
| 2017-08-07 | 1,660 | 1,767 | 1,636 | 1,670 | 38,300 | 1,670 |
| 2017-08-04 | 1,661 | 1,707 | 1,660 | 1,676 | 17,600 | 1,676 |
| 2017-08-03 | 1,747 | 1,767 | 1,651 | 1,667 | 23,500 | 1,667 |
| 2017-08-02 | 1,692 | 1,797 | 1,691 | 1,747 | 39,400 | 1,747 |
| 2017-08-01 | 1,779 | 1,779 | 1,632 | 1,693 | 56,300 | 1,693 |
| 2017-07-31 | 1,845 | 1,848 | 1,774 | 1,797 | 29,400 | 1,797 |
| 2017-07-28 | 1,856 | 1,865 | 1,757 | 1,765 | 65,100 | 1,765 |
| 2017-07-27 | 1,921 | 1,959 | 1,824 | 1,891 | 51,500 | 1,891 |
| 2017-07-26 | 2,025 | 2,036 | 1,881 | 1,933 | 112,400 | 1,933 |
| 2017-07-25 | 2,119 | 2,128 | 2,020 | 2,024 | 48,600 | 2,024 |
| 2017-07-24 | 2,074 | 2,140 | 2,070 | 2,119 | 32,100 | 2,119 |
| 2017-07-21 | 2,066 | 2,221 | 2,066 | 2,090 | 58,600 | 2,090 |
| 2017-07-20 | 2,111 | 2,151 | 2,036 | 2,062 | 55,400 | 2,062 |
| 2017-07-19 | 2,130 | 2,169 | 2,070 | 2,084 | 73,300 | 2,084 |
| 2017-07-18 | 2,384 | 2,429 | 2,165 | 2,180 | 178,000 | 2,180 |
| 2017-07-14 | 2,153 | 2,425 | 2,142 | 2,404 | 303,100 | 2,404 |
| 2017-07-13 | 2,140 | 2,173 | 2,055 | 2,070 | 30,200 | 2,070 |
| 2017-07-12 | 2,096 | 2,166 | 2,020 | 2,101 | 54,500 | 2,101 |
| 2017-07-11 | 2,198 | 2,198 | 2,080 | 2,093 | 43,300 | 2,093 |
| 2017-07-10 | 2,170 | 2,237 | 2,151 | 2,198 | 24,700 | 2,198 |
| 2017-07-07 | 2,161 | 2,189 | 2,117 | 2,160 | 55,500 | 2,160 |
| 2017-07-06 | 2,400 | 2,450 | 2,201 | 2,231 | 115,300 | 2,231 |
| 2017-07-05 | 2,238 | 2,361 | 2,220 | 2,300 | 64,300 | 2,300 |
| 2017-07-04 | 2,221 | 2,450 | 2,135 | 2,188 | 126,600 | 2,188 |
| 2017-07-03 | 2,302 | 2,340 | 2,221 | 2,221 | 48,000 | 2,221 |
| 2017-06-30 | 2,135 | 2,370 | 2,100 | 2,339 | 88,100 | 2,339 |
| 2017-06-29 | 2,241 | 2,334 | 2,185 | 2,185 | 94,800 | 2,185 |
| 2017-06-28 | 2,170 | 2,214 | 2,066 | 2,125 | 78,400 | 2,125 |
| 2017-06-27 | 2,190 | 2,250 | 2,065 | 2,189 | 92,900 | 2,189 |
| 2017-06-26 | 2,200 | 2,426 | 2,191 | 2,200 | 238,800 | 2,200 |
| 2017-06-23 | 1,950 | 2,226 | 1,880 | 2,168 | 303,700 | 2,168 |
| 2017-06-22 | 1,715 | 1,899 | 1,713 | 1,830 | 84,500 | 1,830 |
| 2017-06-21 | 1,701 | 1,862 | 1,700 | 1,752 | 58,700 | 1,752 |
| 2017-06-20 | 1,615 | 1,743 | 1,611 | 1,705 | 41,500 | 1,705 |
| 2017-06-19 | 1,637 | 1,679 | 1,590 | 1,620 | 36,000 | 1,620 |
| 2017-06-16 | 1,704 | 1,713 | 1,676 | 1,677 | 21,500 | 1,677 |
| 2017-06-15 | 1,634 | 1,685 | 1,581 | 1,671 | 65,200 | 1,671 |
| 2017-06-14 | 1,680 | 1,764 | 1,571 | 1,616 | 56,900 | 1,616 |
| 2017-06-13 | 1,650 | 1,689 | 1,602 | 1,680 | 46,900 | 1,680 |
| 2017-06-12 | 1,891 | 1,900 | 1,681 | 1,681 | 90,700 | 1,681 |
| 2017-06-09 | 1,845 | 1,921 | 1,810 | 1,851 | 64,500 | 1,851 |
| 2017-06-08 | 1,900 | 2,012 | 1,803 | 1,831 | 174,000 | 1,831 |
| 2017-06-07 | 1,798 | 1,960 | 1,760 | 1,915 | 173,900 | 1,915 |
| 2017-06-06 | 1,730 | 1,780 | 1,638 | 1,758 | 52,900 | 1,758 |
| 2017-06-05 | 1,759 | 1,831 | 1,625 | 1,670 | 80,500 | 1,670 |
| 2017-06-02 | 1,705 | 1,860 | 1,667 | 1,781 | 239,700 | 1,781 |
| 2017-06-01 | 1,504 | 1,569 | 1,477 | 1,569 | 45,300 | 1,569 |
| 2017-05-31 | 1,400 | 1,505 | 1,387 | 1,505 | 55,100 | 1,505 |
| 2017-05-30 | 1,400 | 1,480 | 1,400 | 1,419 | 45,500 | 1,419 |
| 2017-05-29 | 1,301 | 1,550 | 1,301 | 1,427 | 177,000 | 1,427 |
| 2017-05-26 | 1,287 | 1,339 | 1,260 | 1,298 | 37,800 | 1,298 |
| 2017-05-25 | 1,246 | 1,295 | 1,222 | 1,287 | 22,100 | 1,287 |
| 2017-05-24 | 1,253 | 1,279 | 1,249 | 1,250 | 8,800 | 1,250 |
| 2017-05-23 | 1,195 | 1,287 | 1,195 | 1,245 | 27,600 | 1,245 |
| 2017-05-22 | 1,182 | 1,206 | 1,182 | 1,193 | 7,100 | 1,193 |
| 2017-05-19 | 1,217 | 1,227 | 1,186 | 1,191 | 15,000 | 1,191 |
| 2017-05-18 | 1,196 | 1,238 | 1,191 | 1,212 | 49,100 | 1,212 |
| 2017-05-17 | 1,150 | 1,369 | 1,136 | 1,286 | 182,200 | 1,286 |
| 2017-05-16 | 1,144 | 1,171 | 1,120 | 1,154 | 34,700 | 1,154 |
| 2017-05-15 | 1,225 | 1,228 | 1,150 | 1,163 | 34,300 | 1,163 |
| 2017-05-12 | 1,252 | 1,267 | 1,228 | 1,243 | 15,600 | 1,243 |
| 2017-05-11 | 1,216 | 1,268 | 1,212 | 1,267 | 22,400 | 1,267 |
| 2017-05-10 | 1,273 | 1,273 | 1,225 | 1,230 | 20,300 | 1,230 |
| 2017-05-09 | 1,310 | 1,310 | 1,243 | 1,262 | 24,300 | 1,262 |
| 2017-05-08 | 1,295 | 1,305 | 1,275 | 1,291 | 38,900 | 1,291 |
| 2017-05-02 | 1,400 | 1,400 | 1,300 | 1,332 | 161,800 | 1,332 |
| 2017-05-01 | 1,352 | 1,478 | 1,352 | 1,478 | 44,400 | 1,478 |
| 2017-04-28 | 1,410 | 1,488 | 1,332 | 1,352 | 71,800 | 1,352 |
| 2017-04-27 | 1,337 | 1,582 | 1,319 | 1,374 | 381,500 | 1,374 |
| 2017-04-26 | 1,300 | 1,307 | 1,262 | 1,282 | 22,100 | 1,282 |
| 2017-04-25 | 1,239 | 1,288 | 1,206 | 1,288 | 11,200 | 1,288 |
| 2017-04-24 | 1,211 | 1,235 | 1,202 | 1,209 | 6,400 | 1,209 |
| 2017-04-21 | 1,279 | 1,279 | 1,207 | 1,208 | 10,100 | 1,208 |
| 2017-04-20 | 1,150 | 1,268 | 1,150 | 1,268 | 25,800 | 1,268 |
| 2017-04-19 | 1,180 | 1,192 | 1,163 | 1,167 | 5,800 | 1,167 |
| 2017-04-18 | 1,180 | 1,204 | 1,160 | 1,180 | 7,200 | 1,180 |
| 2017-04-17 | 1,102 | 1,194 | 1,102 | 1,180 | 16,100 | 1,180 |
| 2017-04-14 | 1,160 | 1,169 | 1,119 | 1,128 | 6,200 | 1,128 |
| 2017-04-13 | 1,150 | 1,176 | 1,105 | 1,175 | 11,500 | 1,175 |
| 2017-04-12 | 1,213 | 1,230 | 1,076 | 1,123 | 42,400 | 1,123 |
| 2017-04-11 | 1,249 | 1,249 | 1,201 | 1,211 | 7,100 | 1,211 |
| 2017-04-10 | 1,239 | 1,258 | 1,221 | 1,221 | 5,600 | 1,221 |
| 2017-04-07 | 1,260 | 1,260 | 1,202 | 1,241 | 14,300 | 1,241 |
| 2017-04-06 | 1,270 | 1,279 | 1,212 | 1,254 | 27,600 | 1,254 |
| 2017-04-05 | 1,274 | 1,279 | 1,201 | 1,270 | 42,400 | 1,270 |
| 2017-04-04 | 1,245 | 1,260 | 1,160 | 1,184 | 26,900 | 1,184 |
| 2017-04-03 | 1,231 | 1,247 | 1,229 | 1,233 | 4,300 | 1,233 |
| 2017-03-31 | 1,254 | 1,275 | 1,221 | 1,234 | 9,000 | 1,234 |
| 2017-03-30 | 1,310 | 1,312 | 1,196 | 1,254 | 32,600 | 1,254 |
| 2017-03-29 | 1,190 | 1,300 | 1,165 | 1,250 | 27,800 | 1,250 |
| 2017-03-28 | 1,170 | 1,179 | 1,142 | 1,160 | 5,600 | 1,160 |
| 2017-03-27 | 1,179 | 1,179 | 1,138 | 1,156 | 10,700 | 1,156 |
| 2017-03-24 | 1,185 | 1,185 | 1,149 | 1,152 | 4,900 | 1,152 |
| 2017-03-23 | 1,164 | 1,190 | 1,154 | 1,186 | 6,900 | 1,186 |
| 2017-03-22 | 1,130 | 1,200 | 1,130 | 1,171 | 4,400 | 1,171 |
| 2017-03-21 | 1,139 | 1,170 | 1,139 | 1,170 | 4,000 | 1,170 |
| 2017-03-17 | 1,163 | 1,171 | 1,138 | 1,138 | 3,800 | 1,138 |
| 2017-03-16 | 1,131 | 1,162 | 1,131 | 1,154 | 4,300 | 1,154 |
| 2017-03-15 | 1,176 | 1,176 | 1,116 | 1,132 | 12,300 | 1,132 |
| 2017-03-14 | 1,177 | 1,190 | 1,153 | 1,176 | 13,200 | 1,176 |
| 2017-03-13 | 1,200 | 1,210 | 1,170 | 1,188 | 11,100 | 1,188 |
| 2017-03-10 | 1,191 | 1,213 | 1,183 | 1,200 | 20,500 | 1,200 |
| 2017-03-09 | 1,190 | 1,227 | 1,180 | 1,181 | 23,800 | 1,181 |
| 2017-03-08 | 1,324 | 1,425 | 1,193 | 1,198 | 260,500 | 1,198 |
| 2017-03-07 | 1,134 | 1,150 | 1,130 | 1,144 | 4,800 | 1,144 |
| 2017-03-06 | 1,177 | 1,178 | 1,135 | 1,146 | 3,000 | 1,146 |
| 2017-03-03 | 1,139 | 1,174 | 1,138 | 1,147 | 2,100 | 1,147 |
| 2017-03-02 | 1,167 | 1,184 | 1,152 | 1,160 | 4,800 | 1,160 |
| 2017-03-01 | 1,140 | 1,179 | 1,127 | 1,177 | 5,800 | 1,177 |
| 2017-02-28 | 1,197 | 1,200 | 1,114 | 1,128 | 26,900 | 1,128 |
| 2017-02-27 | 1,195 | 1,209 | 1,192 | 1,202 | 4,400 | 1,202 |
| 2017-02-24 | 1,229 | 1,238 | 1,194 | 1,203 | 5,300 | 1,203 |
| 2017-02-23 | 1,210 | 1,210 | 1,180 | 1,199 | 4,400 | 1,199 |
| 2017-02-22 | 1,202 | 1,229 | 1,181 | 1,201 | 9,500 | 1,201 |
| 2017-02-21 | 1,215 | 1,225 | 1,200 | 1,200 | 9,700 | 1,200 |
| 2017-02-20 | 1,207 | 1,225 | 1,202 | 1,212 | 5,400 | 1,212 |
| 2017-02-17 | 1,172 | 1,230 | 1,172 | 1,207 | 10,900 | 1,207 |
| 2017-02-16 | 1,207 | 1,225 | 1,179 | 1,180 | 11,200 | 1,180 |
| 2017-02-15 | 1,202 | 1,218 | 1,202 | 1,202 | 4,600 | 1,202 |
| 2017-02-14 | 1,212 | 1,229 | 1,200 | 1,209 | 11,000 | 1,209 |
| 2017-02-13 | 1,250 | 1,255 | 1,205 | 1,220 | 15,000 | 1,220 |
| 2017-02-10 | 1,183 | 1,233 | 1,175 | 1,224 | 33,800 | 1,224 |
| 2017-02-09 | 1,230 | 1,230 | 1,158 | 1,158 | 16,600 | 1,158 |
| 2017-02-08 | 1,121 | 1,229 | 1,090 | 1,213 | 44,800 | 1,213 |
| 2017-02-07 | 1,095 | 1,140 | 1,095 | 1,140 | 23,400 | 1,140 |
| 2017-02-06 | 1,082 | 1,094 | 1,062 | 1,094 | 9,400 | 1,094 |
| 2017-02-03 | 1,086 | 1,097 | 1,051 | 1,055 | 18,000 | 1,055 |
| 2017-02-02 | 1,110 | 1,160 | 1,086 | 1,086 | 24,200 | 1,086 |
| 2017-02-01 | 1,095 | 1,115 | 1,063 | 1,115 | 19,100 | 1,115 |
| 2017-01-31 | 1,084 | 1,105 | 1,080 | 1,095 | 21,200 | 1,095 |
| 2017-01-30 | 1,125 | 1,133 | 1,092 | 1,110 | 29,100 | 1,110 |
| 2017-01-27 | 1,220 | 1,220 | 1,096 | 1,111 | 73,400 | 1,111 |
| 2017-01-26 | 1,270 | 1,279 | 1,188 | 1,222 | 48,200 | 1,222 |
| 2017-01-25 | 1,381 | 1,411 | 1,207 | 1,280 | 269,800 | 1,280 |
| 2017-01-24 | 1,020 | 1,311 | 999 | 1,311 | 303,900 | 1,311 |
| 2017-01-23 | 1,024 | 1,049 | 1,011 | 1,011 | 2,600 | 1,011 |
| 2017-01-20 | 1,008 | 1,073 | 1,008 | 1,026 | 9,100 | 1,026 |
| 2017-01-19 | 1,000 | 1,013 | 1,000 | 1,006 | 4,700 | 1,006 |
| 2017-01-18 | 1,019 | 1,019 | 1,000 | 1,000 | 7,900 | 1,000 |
| 2017-01-17 | 985 | 1,008 | 985 | 1,006 | 6,100 | 1,006 |
| 2017-01-16 | 1,000 | 1,018 | 978 | 985 | 16,700 | 985 |
| 2017-01-13 | 1,020 | 1,029 | 1,000 | 1,000 | 13,300 | 1,000 |
| 2017-01-12 | 1,050 | 1,050 | 1,026 | 1,035 | 8,200 | 1,035 |
| 2017-01-11 | 1,073 | 1,079 | 1,030 | 1,047 | 4,300 | 1,047 |
| 2017-01-10 | 1,070 | 1,098 | 1,043 | 1,080 | 16,300 | 1,080 |
| 2017-01-06 | 1,040 | 1,069 | 1,030 | 1,040 | 10,900 | 1,040 |
| 2017-01-05 | 1,022 | 1,120 | 1,022 | 1,049 | 22,100 | 1,049 |
| 2017-01-04 | 1,021 | 1,055 | 1,012 | 1,027 | 7,400 | 1,027 |
分割・併合履歴 ： [2009-12-28]1株→2株
