3639 (株)ボルテージ 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 | 1,056 | 1,069 | 1,052 | 1,067 | 125,500 | 1,067 |
| 2017-12-28 | 1,071 | 1,080 | 1,050 | 1,060 | 229,900 | 1,060 |
| 2017-12-27 | 1,050 | 1,072 | 1,045 | 1,066 | 110,000 | 1,066 |
| 2017-12-26 | 1,074 | 1,086 | 1,065 | 1,065 | 183,100 | 1,065 |
| 2017-12-25 | 1,092 | 1,092 | 1,062 | 1,065 | 108,800 | 1,065 |
| 2017-12-22 | 1,087 | 1,105 | 1,084 | 1,092 | 87,000 | 1,092 |
| 2017-12-21 | 1,091 | 1,093 | 1,077 | 1,083 | 56,500 | 1,083 |
| 2017-12-20 | 1,102 | 1,112 | 1,090 | 1,090 | 64,100 | 1,090 |
| 2017-12-19 | 1,102 | 1,107 | 1,092 | 1,102 | 67,600 | 1,102 |
| 2017-12-18 | 1,115 | 1,115 | 1,090 | 1,102 | 53,000 | 1,102 |
| 2017-12-15 | 1,108 | 1,119 | 1,101 | 1,105 | 60,900 | 1,105 |
| 2017-12-14 | 1,109 | 1,120 | 1,101 | 1,107 | 116,000 | 1,107 |
| 2017-12-13 | 1,093 | 1,104 | 1,087 | 1,102 | 100,500 | 1,102 |
| 2017-12-12 | 1,090 | 1,102 | 1,083 | 1,085 | 82,100 | 1,085 |
| 2017-12-11 | 1,085 | 1,101 | 1,083 | 1,086 | 96,000 | 1,086 |
| 2017-12-08 | 1,078 | 1,088 | 1,075 | 1,084 | 44,600 | 1,084 |
| 2017-12-07 | 1,076 | 1,096 | 1,076 | 1,083 | 72,500 | 1,083 |
| 2017-12-06 | 1,084 | 1,104 | 1,069 | 1,076 | 52,700 | 1,076 |
| 2017-12-05 | 1,094 | 1,099 | 1,079 | 1,083 | 43,200 | 1,083 |
| 2017-12-04 | 1,086 | 1,105 | 1,084 | 1,094 | 106,400 | 1,094 |
| 2017-12-01 | 1,090 | 1,107 | 1,086 | 1,086 | 64,400 | 1,086 |
| 2017-11-30 | 1,096 | 1,106 | 1,071 | 1,104 | 76,300 | 1,104 |
| 2017-11-29 | 1,108 | 1,108 | 1,083 | 1,087 | 40,500 | 1,087 |
| 2017-11-28 | 1,097 | 1,103 | 1,081 | 1,086 | 49,300 | 1,086 |
| 2017-11-27 | 1,128 | 1,132 | 1,097 | 1,099 | 74,100 | 1,099 |
| 2017-11-24 | 1,125 | 1,140 | 1,098 | 1,123 | 187,400 | 1,123 |
| 2017-11-22 | 1,075 | 1,113 | 1,074 | 1,111 | 164,800 | 1,111 |
| 2017-11-21 | 1,081 | 1,085 | 1,067 | 1,075 | 65,600 | 1,075 |
| 2017-11-20 | 1,059 | 1,086 | 1,058 | 1,084 | 84,400 | 1,084 |
| 2017-11-17 | 1,057 | 1,065 | 1,047 | 1,059 | 102,700 | 1,059 |
| 2017-11-16 | 1,032 | 1,059 | 1,032 | 1,052 | 111,400 | 1,052 |
| 2017-11-15 | 1,038 | 1,047 | 1,020 | 1,027 | 112,400 | 1,027 |
| 2017-11-13 | 1,049 | 1,059 | 1,037 | 1,055 | 87,000 | 1,055 |
| 2017-11-10 | 1,029 | 1,046 | 1,022 | 1,044 | 114,100 | 1,044 |
| 2017-11-09 | 1,057 | 1,063 | 1,020 | 1,039 | 175,500 | 1,039 |
| 2017-11-08 | 1,029 | 1,055 | 1,027 | 1,052 | 155,900 | 1,052 |
| 2017-11-07 | 1,021 | 1,039 | 1,019 | 1,023 | 194,800 | 1,023 |
| 2017-11-06 | 1,053 | 1,067 | 1,014 | 1,015 | 570,600 | 1,015 |
| 2017-11-02 | 1,120 | 1,135 | 1,118 | 1,130 | 174,300 | 1,130 |
| 2017-11-01 | 1,120 | 1,126 | 1,111 | 1,125 | 111,000 | 1,125 |
| 2017-10-31 | 1,104 | 1,127 | 1,101 | 1,122 | 133,900 | 1,122 |
| 2017-10-30 | 1,097 | 1,115 | 1,097 | 1,105 | 92,600 | 1,105 |
| 2017-10-27 | 1,097 | 1,113 | 1,087 | 1,101 | 124,200 | 1,101 |
| 2017-10-26 | 1,085 | 1,103 | 1,082 | 1,102 | 89,600 | 1,102 |
| 2017-10-25 | 1,107 | 1,107 | 1,090 | 1,091 | 88,600 | 1,091 |
| 2017-10-24 | 1,111 | 1,111 | 1,092 | 1,102 | 73,000 | 1,102 |
| 2017-10-23 | 1,095 | 1,111 | 1,081 | 1,110 | 90,100 | 1,110 |
| 2017-10-20 | 1,100 | 1,100 | 1,055 | 1,088 | 135,000 | 1,088 |
| 2017-10-19 | 1,115 | 1,117 | 1,104 | 1,110 | 126,400 | 1,110 |
| 2017-10-18 | 1,114 | 1,134 | 1,113 | 1,115 | 94,000 | 1,115 |
| 2017-10-17 | 1,111 | 1,136 | 1,111 | 1,117 | 115,200 | 1,117 |
| 2017-10-16 | 1,111 | 1,120 | 1,104 | 1,114 | 69,500 | 1,114 |
| 2017-10-13 | 1,117 | 1,121 | 1,104 | 1,111 | 190,900 | 1,111 |
| 2017-10-12 | 1,123 | 1,141 | 1,116 | 1,126 | 147,700 | 1,126 |
| 2017-10-11 | 1,119 | 1,120 | 1,104 | 1,120 | 96,700 | 1,120 |
| 2017-10-10 | 1,110 | 1,122 | 1,108 | 1,115 | 89,600 | 1,115 |
| 2017-10-06 | 1,138 | 1,138 | 1,105 | 1,113 | 216,200 | 1,113 |
| 2017-10-05 | 1,132 | 1,151 | 1,123 | 1,140 | 120,200 | 1,140 |
| 2017-10-04 | 1,149 | 1,156 | 1,131 | 1,132 | 127,400 | 1,132 |
| 2017-10-03 | 1,151 | 1,156 | 1,137 | 1,147 | 90,100 | 1,147 |
| 2017-10-02 | 1,136 | 1,161 | 1,128 | 1,147 | 196,700 | 1,147 |
| 2017-09-29 | 1,130 | 1,142 | 1,125 | 1,134 | 135,100 | 1,134 |
| 2017-09-28 | 1,127 | 1,140 | 1,118 | 1,130 | 173,300 | 1,130 |
| 2017-09-27 | 1,130 | 1,150 | 1,117 | 1,127 | 189,200 | 1,127 |
| 2017-09-26 | 1,117 | 1,133 | 1,109 | 1,133 | 152,900 | 1,133 |
| 2017-09-25 | 1,118 | 1,140 | 1,107 | 1,119 | 249,300 | 1,119 |
| 2017-09-22 | 1,121 | 1,134 | 1,103 | 1,114 | 279,500 | 1,114 |
| 2017-09-21 | 1,120 | 1,145 | 1,105 | 1,124 | 340,500 | 1,124 |
| 2017-09-20 | 1,131 | 1,133 | 1,102 | 1,120 | 391,000 | 1,120 |
| 2017-09-19 | 1,141 | 1,153 | 1,123 | 1,133 | 357,200 | 1,133 |
| 2017-09-15 | 1,110 | 1,148 | 1,110 | 1,143 | 205,400 | 1,143 |
| 2017-09-14 | 1,135 | 1,137 | 1,095 | 1,124 | 265,700 | 1,124 |
| 2017-09-13 | 1,159 | 1,159 | 1,120 | 1,122 | 259,300 | 1,122 |
| 2017-09-12 | 1,160 | 1,161 | 1,142 | 1,149 | 278,300 | 1,149 |
| 2017-09-11 | 1,129 | 1,157 | 1,103 | 1,136 | 804,800 | 1,136 |
| 2017-09-08 | 1,216 | 1,231 | 1,164 | 1,177 | 688,500 | 1,177 |
| 2017-09-07 | 1,359 | 1,397 | 1,195 | 1,235 | 1,651,100 | 1,235 |
| 2017-09-06 | 1,276 | 1,358 | 1,245 | 1,329 | 374,800 | 1,329 |
| 2017-09-05 | 1,365 | 1,396 | 1,248 | 1,292 | 466,300 | 1,292 |
| 2017-09-04 | 1,384 | 1,412 | 1,351 | 1,376 | 209,100 | 1,376 |
| 2017-09-01 | 1,398 | 1,415 | 1,389 | 1,392 | 253,000 | 1,392 |
| 2017-08-31 | 1,435 | 1,442 | 1,395 | 1,407 | 236,200 | 1,407 |
| 2017-08-30 | 1,455 | 1,464 | 1,405 | 1,435 | 358,700 | 1,435 |
| 2017-08-29 | 1,483 | 1,492 | 1,417 | 1,449 | 642,600 | 1,449 |
| 2017-08-28 | 1,589 | 1,597 | 1,481 | 1,498 | 476,900 | 1,498 |
| 2017-08-25 | 1,577 | 1,593 | 1,565 | 1,580 | 119,500 | 1,580 |
| 2017-08-24 | 1,562 | 1,571 | 1,535 | 1,563 | 161,900 | 1,563 |
| 2017-08-23 | 1,568 | 1,618 | 1,551 | 1,574 | 412,900 | 1,574 |
| 2017-08-22 | 1,554 | 1,582 | 1,531 | 1,555 | 358,400 | 1,555 |
| 2017-08-21 | 1,520 | 1,564 | 1,509 | 1,554 | 259,700 | 1,554 |
| 2017-08-18 | 1,538 | 1,558 | 1,504 | 1,525 | 362,400 | 1,525 |
| 2017-08-17 | 1,545 | 1,591 | 1,503 | 1,584 | 800,000 | 1,584 |
| 2017-08-16 | 1,455 | 1,550 | 1,455 | 1,537 | 666,700 | 1,537 |
| 2017-08-15 | 1,428 | 1,551 | 1,371 | 1,434 | 1,087,000 | 1,434 |
| 2017-08-14 | 1,350 | 1,410 | 1,315 | 1,351 | 342,400 | 1,351 |
| 2017-08-10 | 1,378 | 1,379 | 1,324 | 1,367 | 252,400 | 1,367 |
| 2017-08-09 | 1,385 | 1,388 | 1,331 | 1,380 | 356,200 | 1,380 |
| 2017-08-08 | 1,343 | 1,376 | 1,339 | 1,355 | 108,700 | 1,355 |
| 2017-08-07 | 1,337 | 1,376 | 1,323 | 1,343 | 135,000 | 1,343 |
| 2017-08-04 | 1,326 | 1,370 | 1,321 | 1,337 | 147,700 | 1,337 |
| 2017-08-03 | 1,388 | 1,399 | 1,255 | 1,341 | 499,500 | 1,341 |
| 2017-08-02 | 1,371 | 1,410 | 1,345 | 1,397 | 314,900 | 1,397 |
| 2017-08-01 | 1,441 | 1,464 | 1,335 | 1,341 | 413,500 | 1,341 |
| 2017-07-31 | 1,412 | 1,441 | 1,381 | 1,423 | 259,300 | 1,423 |
| 2017-07-28 | 1,487 | 1,507 | 1,418 | 1,437 | 303,400 | 1,437 |
| 2017-07-27 | 1,513 | 1,528 | 1,495 | 1,510 | 116,200 | 1,510 |
| 2017-07-26 | 1,520 | 1,555 | 1,514 | 1,520 | 98,100 | 1,520 |
| 2017-07-25 | 1,533 | 1,540 | 1,502 | 1,525 | 115,900 | 1,525 |
| 2017-07-24 | 1,547 | 1,563 | 1,531 | 1,549 | 98,600 | 1,549 |
| 2017-07-21 | 1,568 | 1,568 | 1,527 | 1,553 | 109,200 | 1,553 |
| 2017-07-20 | 1,565 | 1,582 | 1,538 | 1,549 | 164,900 | 1,549 |
| 2017-07-19 | 1,533 | 1,565 | 1,532 | 1,553 | 114,000 | 1,553 |
| 2017-07-18 | 1,531 | 1,585 | 1,514 | 1,535 | 301,000 | 1,535 |
| 2017-07-14 | 1,604 | 1,606 | 1,540 | 1,546 | 236,000 | 1,546 |
| 2017-07-13 | 1,586 | 1,608 | 1,573 | 1,594 | 146,200 | 1,594 |
| 2017-07-12 | 1,586 | 1,609 | 1,541 | 1,583 | 202,600 | 1,583 |
| 2017-07-11 | 1,600 | 1,632 | 1,578 | 1,599 | 264,500 | 1,599 |
| 2017-07-10 | 1,564 | 1,598 | 1,551 | 1,593 | 201,600 | 1,593 |
| 2017-07-07 | 1,533 | 1,565 | 1,511 | 1,563 | 196,900 | 1,563 |
| 2017-07-06 | 1,588 | 1,625 | 1,537 | 1,559 | 465,200 | 1,559 |
| 2017-07-05 | 1,615 | 1,647 | 1,554 | 1,558 | 587,200 | 1,558 |
| 2017-07-04 | 1,708 | 1,780 | 1,580 | 1,631 | 2,711,700 | 1,631 |
| 2017-07-03 | 1,460 | 1,762 | 1,425 | 1,762 | 2,325,200 | 1,762 |
| 2017-06-30 | 1,476 | 1,519 | 1,450 | 1,462 | 794,600 | 1,462 |
| 2017-06-29 | 1,412 | 1,476 | 1,401 | 1,446 | 349,200 | 1,446 |
| 2017-06-28 | 1,413 | 1,424 | 1,383 | 1,398 | 236,400 | 1,398 |
| 2017-06-27 | 1,442 | 1,447 | 1,380 | 1,438 | 268,900 | 1,438 |
| 2017-06-26 | 1,440 | 1,448 | 1,415 | 1,440 | 247,500 | 1,440 |
| 2017-06-23 | 1,520 | 1,530 | 1,381 | 1,423 | 764,900 | 1,423 |
| 2017-06-22 | 1,478 | 1,521 | 1,466 | 1,520 | 732,100 | 1,520 |
| 2017-06-21 | 1,420 | 1,580 | 1,401 | 1,485 | 828,300 | 1,485 |
| 2017-06-20 | 1,389 | 1,418 | 1,377 | 1,418 | 170,300 | 1,418 |
| 2017-06-19 | 1,370 | 1,396 | 1,360 | 1,389 | 166,900 | 1,389 |
| 2017-06-16 | 1,336 | 1,365 | 1,335 | 1,356 | 128,600 | 1,356 |
| 2017-06-15 | 1,330 | 1,360 | 1,325 | 1,337 | 141,600 | 1,337 |
| 2017-06-14 | 1,380 | 1,393 | 1,325 | 1,342 | 428,600 | 1,342 |
| 2017-06-13 | 1,410 | 1,410 | 1,365 | 1,378 | 258,900 | 1,378 |
| 2017-06-12 | 1,497 | 1,497 | 1,388 | 1,409 | 548,300 | 1,409 |
| 2017-06-09 | 1,450 | 1,510 | 1,431 | 1,503 | 578,900 | 1,503 |
| 2017-06-08 | 1,423 | 1,444 | 1,407 | 1,427 | 254,000 | 1,427 |
| 2017-06-07 | 1,382 | 1,429 | 1,375 | 1,411 | 218,500 | 1,411 |
| 2017-06-06 | 1,460 | 1,465 | 1,380 | 1,385 | 392,800 | 1,385 |
| 2017-06-05 | 1,400 | 1,464 | 1,400 | 1,448 | 477,400 | 1,448 |
| 2017-06-02 | 1,468 | 1,548 | 1,391 | 1,415 | 1,035,000 | 1,415 |
| 2017-06-01 | 1,424 | 1,460 | 1,409 | 1,420 | 345,000 | 1,420 |
| 2017-05-31 | 1,375 | 1,425 | 1,367 | 1,415 | 251,600 | 1,415 |
| 2017-05-30 | 1,395 | 1,416 | 1,353 | 1,371 | 313,100 | 1,371 |
| 2017-05-29 | 1,400 | 1,432 | 1,376 | 1,392 | 280,900 | 1,392 |
| 2017-05-26 | 1,414 | 1,455 | 1,394 | 1,409 | 321,000 | 1,409 |
| 2017-05-25 | 1,420 | 1,420 | 1,386 | 1,411 | 248,400 | 1,411 |
| 2017-05-24 | 1,360 | 1,423 | 1,352 | 1,423 | 387,700 | 1,423 |
| 2017-05-23 | 1,354 | 1,370 | 1,314 | 1,346 | 415,700 | 1,346 |
| 2017-05-22 | 1,413 | 1,424 | 1,359 | 1,377 | 394,400 | 1,377 |
| 2017-05-19 | 1,371 | 1,438 | 1,357 | 1,393 | 958,400 | 1,393 |
| 2017-05-18 | 1,298 | 1,398 | 1,288 | 1,359 | 664,400 | 1,359 |
| 2017-05-17 | 1,293 | 1,376 | 1,280 | 1,358 | 479,800 | 1,358 |
| 2017-05-16 | 1,310 | 1,317 | 1,283 | 1,307 | 307,300 | 1,307 |
| 2017-05-15 | 1,354 | 1,358 | 1,237 | 1,296 | 1,134,500 | 1,296 |
| 2017-05-12 | 1,375 | 1,417 | 1,362 | 1,371 | 398,600 | 1,371 |
| 2017-05-11 | 1,385 | 1,418 | 1,340 | 1,400 | 601,800 | 1,400 |
| 2017-05-10 | 1,448 | 1,482 | 1,365 | 1,382 | 1,062,700 | 1,382 |
| 2017-05-09 | 1,465 | 1,472 | 1,406 | 1,418 | 656,000 | 1,418 |
| 2017-05-08 | 1,533 | 1,549 | 1,450 | 1,452 | 1,119,400 | 1,452 |
| 2017-05-02 | 1,600 | 1,634 | 1,555 | 1,589 | 2,225,600 | 1,589 |
| 2017-05-01 | 1,590 | 1,659 | 1,503 | 1,640 | 3,791,900 | 1,640 |
| 2017-04-28 | 1,379 | 1,642 | 1,336 | 1,535 | 3,524,200 | 1,535 |
| 2017-04-27 | 1,358 | 1,385 | 1,330 | 1,381 | 139,400 | 1,381 |
| 2017-04-26 | 1,380 | 1,414 | 1,318 | 1,350 | 403,500 | 1,350 |
| 2017-04-25 | 1,298 | 1,391 | 1,291 | 1,376 | 464,100 | 1,376 |
| 2017-04-24 | 1,296 | 1,326 | 1,280 | 1,294 | 141,600 | 1,294 |
| 2017-04-21 | 1,315 | 1,327 | 1,266 | 1,312 | 155,300 | 1,312 |
| 2017-04-20 | 1,303 | 1,318 | 1,265 | 1,303 | 204,500 | 1,303 |
| 2017-04-19 | 1,339 | 1,371 | 1,285 | 1,299 | 332,300 | 1,299 |
| 2017-04-18 | 1,291 | 1,393 | 1,265 | 1,358 | 676,700 | 1,358 |
| 2017-04-17 | 1,240 | 1,307 | 1,221 | 1,269 | 260,700 | 1,269 |
| 2017-04-14 | 1,202 | 1,247 | 1,191 | 1,239 | 188,500 | 1,239 |
| 2017-04-13 | 1,153 | 1,233 | 1,153 | 1,226 | 183,900 | 1,226 |
| 2017-04-12 | 1,189 | 1,193 | 1,153 | 1,175 | 128,400 | 1,175 |
| 2017-04-11 | 1,221 | 1,228 | 1,177 | 1,195 | 215,700 | 1,195 |
| 2017-04-10 | 1,180 | 1,230 | 1,173 | 1,210 | 160,600 | 1,210 |
| 2017-04-07 | 1,155 | 1,192 | 1,121 | 1,159 | 146,600 | 1,159 |
| 2017-04-06 | 1,168 | 1,187 | 1,121 | 1,152 | 168,000 | 1,152 |
| 2017-04-05 | 1,174 | 1,209 | 1,153 | 1,173 | 222,300 | 1,173 |
| 2017-04-04 | 1,250 | 1,261 | 1,140 | 1,179 | 247,200 | 1,179 |
| 2017-04-03 | 1,266 | 1,303 | 1,224 | 1,257 | 291,900 | 1,257 |
| 2017-03-31 | 1,226 | 1,251 | 1,224 | 1,241 | 143,800 | 1,241 |
| 2017-03-30 | 1,235 | 1,250 | 1,205 | 1,223 | 110,900 | 1,223 |
| 2017-03-29 | 1,235 | 1,262 | 1,228 | 1,235 | 96,800 | 1,235 |
| 2017-03-28 | 1,214 | 1,234 | 1,207 | 1,234 | 80,800 | 1,234 |
| 2017-03-27 | 1,245 | 1,249 | 1,204 | 1,213 | 193,700 | 1,213 |
| 2017-03-24 | 1,237 | 1,259 | 1,224 | 1,246 | 177,700 | 1,246 |
| 2017-03-23 | 1,240 | 1,250 | 1,205 | 1,227 | 244,400 | 1,227 |
| 2017-03-22 | 1,276 | 1,295 | 1,241 | 1,250 | 412,400 | 1,250 |
| 2017-03-21 | 1,247 | 1,365 | 1,237 | 1,288 | 646,200 | 1,288 |
| 2017-03-17 | 1,236 | 1,275 | 1,204 | 1,260 | 415,900 | 1,260 |
| 2017-03-16 | 1,207 | 1,277 | 1,193 | 1,255 | 774,800 | 1,255 |
| 2017-03-15 | 1,203 | 1,213 | 1,165 | 1,172 | 152,900 | 1,172 |
| 2017-03-14 | 1,189 | 1,227 | 1,170 | 1,225 | 163,800 | 1,225 |
| 2017-03-13 | 1,191 | 1,214 | 1,173 | 1,177 | 141,400 | 1,177 |
| 2017-03-10 | 1,195 | 1,214 | 1,162 | 1,188 | 283,900 | 1,188 |
| 2017-03-09 | 1,236 | 1,247 | 1,193 | 1,204 | 429,500 | 1,204 |
| 2017-03-08 | 1,206 | 1,297 | 1,201 | 1,251 | 575,700 | 1,251 |
| 2017-03-07 | 1,212 | 1,224 | 1,190 | 1,213 | 258,600 | 1,213 |
| 2017-03-06 | 1,208 | 1,236 | 1,160 | 1,219 | 449,300 | 1,219 |
| 2017-03-03 | 1,194 | 1,208 | 1,166 | 1,197 | 791,200 | 1,197 |
| 2017-03-02 | 1,141 | 1,288 | 1,120 | 1,200 | 3,787,000 | 1,200 |
| 2017-03-01 | 1,016 | 1,027 | 1,001 | 1,021 | 40,200 | 1,021 |
| 2017-02-28 | 1,012 | 1,029 | 1,011 | 1,016 | 61,300 | 1,016 |
| 2017-02-27 | 1,017 | 1,026 | 1,004 | 1,010 | 37,800 | 1,010 |
| 2017-02-24 | 1,012 | 1,020 | 1,011 | 1,016 | 37,300 | 1,016 |
| 2017-02-23 | 1,016 | 1,026 | 1,007 | 1,012 | 38,600 | 1,012 |
| 2017-02-22 | 1,009 | 1,036 | 1,005 | 1,018 | 54,400 | 1,018 |
| 2017-02-21 | 1,005 | 1,011 | 1,001 | 1,003 | 22,100 | 1,003 |
| 2017-02-20 | 1,004 | 1,016 | 1,000 | 1,005 | 40,800 | 1,005 |
| 2017-02-17 | 1,002 | 1,017 | 1,000 | 1,007 | 21,900 | 1,007 |
| 2017-02-16 | 1,010 | 1,010 | 999 | 1,006 | 41,000 | 1,006 |
| 2017-02-15 | 1,018 | 1,026 | 1,010 | 1,011 | 35,600 | 1,011 |
| 2017-02-14 | 1,020 | 1,022 | 1,007 | 1,014 | 52,500 | 1,014 |
| 2017-02-13 | 1,043 | 1,043 | 1,017 | 1,021 | 78,500 | 1,021 |
| 2017-02-10 | 991 | 1,017 | 991 | 1,013 | 138,700 | 1,013 |
| 2017-02-09 | 969 | 1,018 | 953 | 991 | 603,500 | 991 |
| 2017-02-08 | 1,057 | 1,071 | 1,039 | 1,057 | 99,900 | 1,057 |
| 2017-02-07 | 1,080 | 1,085 | 1,047 | 1,051 | 90,800 | 1,051 |
| 2017-02-06 | 1,095 | 1,100 | 1,027 | 1,080 | 206,200 | 1,080 |
| 2017-02-03 | 1,129 | 1,134 | 1,110 | 1,110 | 136,700 | 1,110 |
| 2017-02-02 | 1,160 | 1,167 | 1,131 | 1,135 | 95,700 | 1,135 |
| 2017-02-01 | 1,165 | 1,181 | 1,149 | 1,155 | 85,500 | 1,155 |
| 2017-01-31 | 1,164 | 1,187 | 1,155 | 1,174 | 111,400 | 1,174 |
| 2017-01-30 | 1,135 | 1,182 | 1,135 | 1,166 | 160,600 | 1,166 |
| 2017-01-27 | 1,166 | 1,171 | 1,138 | 1,155 | 89,400 | 1,155 |
| 2017-01-26 | 1,190 | 1,195 | 1,161 | 1,171 | 113,000 | 1,171 |
| 2017-01-25 | 1,158 | 1,184 | 1,148 | 1,180 | 180,400 | 1,180 |
| 2017-01-24 | 1,137 | 1,167 | 1,106 | 1,155 | 226,800 | 1,155 |
| 2017-01-23 | 1,125 | 1,150 | 1,101 | 1,130 | 397,700 | 1,130 |
| 2017-01-20 | 1,185 | 1,255 | 1,125 | 1,149 | 2,635,800 | 1,149 |
| 2017-01-19 | 1,064 | 1,100 | 1,036 | 1,043 | 150,300 | 1,043 |
| 2017-01-18 | 1,029 | 1,050 | 1,025 | 1,049 | 15,400 | 1,049 |
| 2017-01-17 | 1,042 | 1,042 | 1,020 | 1,039 | 20,500 | 1,039 |
| 2017-01-16 | 1,039 | 1,043 | 1,028 | 1,040 | 30,400 | 1,040 |
| 2017-01-13 | 1,040 | 1,049 | 1,030 | 1,031 | 43,300 | 1,031 |
| 2017-01-12 | 1,064 | 1,064 | 1,043 | 1,050 | 22,300 | 1,050 |
| 2017-01-11 | 1,073 | 1,073 | 1,053 | 1,060 | 24,200 | 1,060 |
| 2017-01-10 | 1,083 | 1,091 | 1,056 | 1,073 | 46,200 | 1,073 |
| 2017-01-06 | 1,070 | 1,082 | 1,070 | 1,079 | 27,900 | 1,079 |
| 2017-01-05 | 1,079 | 1,090 | 1,063 | 1,083 | 34,800 | 1,083 |
| 2017-01-04 | 1,080 | 1,087 | 1,065 | 1,074 | 22,900 | 1,074 |
分割・併合履歴 ： [2010-12-28]1株→3株
