3676 (株)デジタルハーツホールディングス 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 | 1,720 | 1,730 | 1,697 | 1,708 | 66,400 | 1,708 |
| 2017-12-28 | 1,760 | 1,760 | 1,720 | 1,725 | 80,300 | 1,725 |
| 2017-12-27 | 1,710 | 1,759 | 1,709 | 1,757 | 96,100 | 1,757 |
| 2017-12-26 | 1,730 | 1,737 | 1,706 | 1,710 | 79,800 | 1,710 |
| 2017-12-25 | 1,737 | 1,754 | 1,722 | 1,726 | 62,000 | 1,726 |
| 2017-12-22 | 1,730 | 1,756 | 1,708 | 1,740 | 89,900 | 1,740 |
| 2017-12-21 | 1,734 | 1,743 | 1,714 | 1,740 | 51,500 | 1,740 |
| 2017-12-20 | 1,750 | 1,766 | 1,725 | 1,734 | 84,800 | 1,734 |
| 2017-12-19 | 1,776 | 1,776 | 1,746 | 1,747 | 53,200 | 1,747 |
| 2017-12-18 | 1,746 | 1,782 | 1,742 | 1,771 | 103,300 | 1,771 |
| 2017-12-15 | 1,761 | 1,788 | 1,758 | 1,777 | 83,500 | 1,777 |
| 2017-12-14 | 1,802 | 1,808 | 1,769 | 1,776 | 61,600 | 1,776 |
| 2017-12-13 | 1,770 | 1,791 | 1,758 | 1,787 | 84,100 | 1,787 |
| 2017-12-12 | 1,781 | 1,806 | 1,763 | 1,770 | 88,200 | 1,770 |
| 2017-12-11 | 1,779 | 1,803 | 1,748 | 1,782 | 162,700 | 1,782 |
| 2017-12-08 | 1,774 | 1,791 | 1,737 | 1,752 | 187,400 | 1,752 |
| 2017-12-07 | 1,812 | 1,817 | 1,768 | 1,794 | 140,900 | 1,794 |
| 2017-12-06 | 1,780 | 1,827 | 1,772 | 1,786 | 182,500 | 1,786 |
| 2017-12-05 | 1,785 | 1,805 | 1,758 | 1,791 | 111,800 | 1,791 |
| 2017-12-04 | 1,825 | 1,848 | 1,794 | 1,804 | 101,900 | 1,804 |
| 2017-12-01 | 1,840 | 1,865 | 1,823 | 1,825 | 165,000 | 1,825 |
| 2017-11-30 | 1,831 | 1,861 | 1,807 | 1,847 | 211,600 | 1,847 |
| 2017-11-29 | 1,836 | 1,839 | 1,802 | 1,814 | 93,600 | 1,814 |
| 2017-11-28 | 1,860 | 1,885 | 1,810 | 1,820 | 171,800 | 1,820 |
| 2017-11-27 | 1,831 | 1,860 | 1,824 | 1,854 | 232,000 | 1,854 |
| 2017-11-24 | 1,793 | 1,832 | 1,781 | 1,808 | 177,000 | 1,808 |
| 2017-11-22 | 1,808 | 1,824 | 1,793 | 1,794 | 179,600 | 1,794 |
| 2017-11-21 | 1,808 | 1,822 | 1,736 | 1,795 | 341,000 | 1,795 |
| 2017-11-20 | 1,767 | 1,842 | 1,767 | 1,826 | 390,100 | 1,826 |
| 2017-11-17 | 1,784 | 1,800 | 1,764 | 1,767 | 300,600 | 1,767 |
| 2017-11-16 | 1,655 | 1,783 | 1,655 | 1,774 | 425,300 | 1,774 |
| 2017-11-15 | 1,738 | 1,740 | 1,637 | 1,637 | 198,100 | 1,637 |
| 2017-11-13 | 1,660 | 1,766 | 1,655 | 1,754 | 461,600 | 1,754 |
| 2017-11-10 | 1,632 | 1,664 | 1,629 | 1,649 | 110,200 | 1,649 |
| 2017-11-09 | 1,667 | 1,686 | 1,644 | 1,656 | 195,200 | 1,656 |
| 2017-11-08 | 1,670 | 1,685 | 1,660 | 1,665 | 91,500 | 1,665 |
| 2017-11-07 | 1,637 | 1,670 | 1,632 | 1,670 | 86,600 | 1,670 |
| 2017-11-06 | 1,639 | 1,659 | 1,631 | 1,635 | 73,500 | 1,635 |
| 2017-11-02 | 1,670 | 1,675 | 1,622 | 1,635 | 177,400 | 1,635 |
| 2017-11-01 | 1,677 | 1,688 | 1,653 | 1,660 | 151,700 | 1,660 |
| 2017-10-31 | 1,660 | 1,696 | 1,656 | 1,678 | 234,700 | 1,678 |
| 2017-10-30 | 1,655 | 1,667 | 1,640 | 1,655 | 173,100 | 1,655 |
| 2017-10-27 | 1,619 | 1,646 | 1,616 | 1,638 | 187,800 | 1,638 |
| 2017-10-26 | 1,596 | 1,625 | 1,592 | 1,619 | 150,600 | 1,619 |
| 2017-10-25 | 1,588 | 1,611 | 1,574 | 1,602 | 198,100 | 1,602 |
| 2017-10-24 | 1,598 | 1,601 | 1,563 | 1,593 | 146,900 | 1,593 |
| 2017-10-23 | 1,599 | 1,608 | 1,585 | 1,598 | 146,200 | 1,598 |
| 2017-10-20 | 1,589 | 1,601 | 1,568 | 1,582 | 134,700 | 1,582 |
| 2017-10-19 | 1,588 | 1,613 | 1,584 | 1,604 | 184,800 | 1,604 |
| 2017-10-18 | 1,582 | 1,594 | 1,571 | 1,586 | 102,300 | 1,586 |
| 2017-10-17 | 1,583 | 1,602 | 1,574 | 1,582 | 206,000 | 1,582 |
| 2017-10-16 | 1,598 | 1,598 | 1,552 | 1,581 | 173,400 | 1,581 |
| 2017-10-13 | 1,524 | 1,576 | 1,511 | 1,576 | 332,500 | 1,576 |
| 2017-10-12 | 1,501 | 1,527 | 1,500 | 1,525 | 114,400 | 1,525 |
| 2017-10-11 | 1,499 | 1,500 | 1,471 | 1,494 | 113,500 | 1,494 |
| 2017-10-10 | 1,488 | 1,507 | 1,482 | 1,499 | 92,500 | 1,499 |
| 2017-10-06 | 1,488 | 1,497 | 1,476 | 1,494 | 62,400 | 1,494 |
| 2017-10-05 | 1,506 | 1,524 | 1,488 | 1,489 | 75,800 | 1,489 |
| 2017-10-04 | 1,515 | 1,530 | 1,506 | 1,510 | 72,100 | 1,510 |
| 2017-10-03 | 1,560 | 1,560 | 1,517 | 1,521 | 132,800 | 1,521 |
| 2017-10-02 | 1,568 | 1,568 | 1,525 | 1,545 | 83,400 | 1,545 |
| 2017-09-29 | 1,550 | 1,555 | 1,531 | 1,541 | 163,100 | 1,541 |
| 2017-09-28 | 1,523 | 1,556 | 1,511 | 1,551 | 226,500 | 1,551 |
| 2017-09-27 | 1,472 | 1,523 | 1,460 | 1,519 | 270,800 | 1,519 |
| 2017-09-26 | 1,450 | 1,453 | 1,431 | 1,452 | 93,000 | 1,452 |
| 2017-09-25 | 1,435 | 1,466 | 1,435 | 1,447 | 88,100 | 1,447 |
| 2017-09-22 | 1,476 | 1,477 | 1,422 | 1,433 | 172,100 | 1,433 |
| 2017-09-21 | 1,475 | 1,490 | 1,460 | 1,472 | 108,400 | 1,472 |
| 2017-09-20 | 1,472 | 1,477 | 1,457 | 1,475 | 124,000 | 1,475 |
| 2017-09-19 | 1,480 | 1,498 | 1,466 | 1,475 | 164,300 | 1,475 |
| 2017-09-15 | 1,435 | 1,454 | 1,418 | 1,444 | 157,800 | 1,444 |
| 2017-09-14 | 1,495 | 1,507 | 1,443 | 1,450 | 190,700 | 1,450 |
| 2017-09-13 | 1,460 | 1,493 | 1,440 | 1,468 | 222,800 | 1,468 |
| 2017-09-12 | 1,411 | 1,435 | 1,410 | 1,430 | 153,900 | 1,430 |
| 2017-09-11 | 1,395 | 1,410 | 1,378 | 1,399 | 323,100 | 1,399 |
| 2017-09-08 | 1,436 | 1,457 | 1,386 | 1,391 | 307,200 | 1,391 |
| 2017-09-07 | 1,470 | 1,490 | 1,440 | 1,445 | 188,500 | 1,445 |
| 2017-09-06 | 1,412 | 1,470 | 1,411 | 1,458 | 144,600 | 1,458 |
| 2017-09-05 | 1,488 | 1,497 | 1,418 | 1,425 | 193,700 | 1,425 |
| 2017-09-04 | 1,510 | 1,511 | 1,470 | 1,484 | 212,900 | 1,484 |
| 2017-09-01 | 1,525 | 1,534 | 1,519 | 1,520 | 146,800 | 1,520 |
| 2017-08-31 | 1,534 | 1,543 | 1,511 | 1,541 | 179,300 | 1,541 |
| 2017-08-30 | 1,520 | 1,533 | 1,503 | 1,532 | 93,000 | 1,532 |
| 2017-08-29 | 1,511 | 1,522 | 1,504 | 1,515 | 94,800 | 1,515 |
| 2017-08-28 | 1,535 | 1,550 | 1,514 | 1,518 | 139,800 | 1,518 |
| 2017-08-25 | 1,532 | 1,539 | 1,515 | 1,521 | 177,000 | 1,521 |
| 2017-08-24 | 1,564 | 1,571 | 1,505 | 1,532 | 224,000 | 1,532 |
| 2017-08-23 | 1,580 | 1,608 | 1,565 | 1,567 | 145,700 | 1,567 |
| 2017-08-22 | 1,600 | 1,608 | 1,568 | 1,573 | 143,200 | 1,573 |
| 2017-08-21 | 1,612 | 1,639 | 1,604 | 1,607 | 88,100 | 1,607 |
| 2017-08-18 | 1,605 | 1,619 | 1,602 | 1,612 | 96,900 | 1,612 |
| 2017-08-17 | 1,650 | 1,663 | 1,627 | 1,631 | 106,400 | 1,631 |
| 2017-08-16 | 1,614 | 1,666 | 1,614 | 1,650 | 164,300 | 1,650 |
| 2017-08-15 | 1,624 | 1,635 | 1,611 | 1,629 | 222,100 | 1,629 |
| 2017-08-14 | 1,551 | 1,640 | 1,541 | 1,640 | 241,800 | 1,640 |
| 2017-08-10 | 1,601 | 1,609 | 1,500 | 1,573 | 264,400 | 1,573 |
| 2017-08-09 | 1,645 | 1,656 | 1,595 | 1,607 | 236,600 | 1,607 |
| 2017-08-08 | 1,615 | 1,648 | 1,609 | 1,647 | 144,100 | 1,647 |
| 2017-08-07 | 1,644 | 1,644 | 1,607 | 1,614 | 175,000 | 1,614 |
| 2017-08-04 | 1,602 | 1,620 | 1,585 | 1,608 | 234,100 | 1,608 |
| 2017-08-03 | 1,655 | 1,661 | 1,614 | 1,617 | 206,000 | 1,617 |
| 2017-08-02 | 1,680 | 1,702 | 1,642 | 1,652 | 181,700 | 1,652 |
| 2017-08-01 | 1,711 | 1,723 | 1,679 | 1,685 | 160,300 | 1,685 |
| 2017-07-31 | 1,688 | 1,739 | 1,688 | 1,724 | 245,900 | 1,724 |
| 2017-07-28 | 1,721 | 1,721 | 1,689 | 1,710 | 185,700 | 1,710 |
| 2017-07-27 | 1,705 | 1,735 | 1,705 | 1,718 | 119,200 | 1,718 |
| 2017-07-26 | 1,763 | 1,763 | 1,712 | 1,718 | 198,900 | 1,718 |
| 2017-07-25 | 1,780 | 1,780 | 1,747 | 1,765 | 170,400 | 1,765 |
| 2017-07-24 | 1,785 | 1,791 | 1,761 | 1,774 | 132,800 | 1,774 |
| 2017-07-21 | 1,796 | 1,805 | 1,786 | 1,793 | 96,100 | 1,793 |
| 2017-07-20 | 1,790 | 1,820 | 1,783 | 1,804 | 229,400 | 1,804 |
| 2017-07-19 | 1,757 | 1,800 | 1,752 | 1,790 | 219,300 | 1,790 |
| 2017-07-18 | 1,798 | 1,802 | 1,768 | 1,771 | 208,800 | 1,771 |
| 2017-07-14 | 1,791 | 1,798 | 1,776 | 1,783 | 235,600 | 1,783 |
| 2017-07-13 | 1,771 | 1,797 | 1,757 | 1,783 | 332,200 | 1,783 |
| 2017-07-12 | 1,762 | 1,778 | 1,748 | 1,762 | 201,800 | 1,762 |
| 2017-07-11 | 1,740 | 1,770 | 1,725 | 1,760 | 285,500 | 1,760 |
| 2017-07-10 | 1,720 | 1,745 | 1,717 | 1,732 | 104,000 | 1,732 |
| 2017-07-07 | 1,715 | 1,734 | 1,706 | 1,717 | 109,100 | 1,717 |
| 2017-07-06 | 1,754 | 1,760 | 1,719 | 1,732 | 178,500 | 1,732 |
| 2017-07-05 | 1,714 | 1,760 | 1,697 | 1,754 | 324,900 | 1,754 |
| 2017-07-04 | 1,774 | 1,776 | 1,693 | 1,714 | 364,000 | 1,714 |
| 2017-07-03 | 1,720 | 1,766 | 1,705 | 1,766 | 347,000 | 1,766 |
| 2017-06-30 | 1,701 | 1,719 | 1,682 | 1,711 | 157,700 | 1,711 |
| 2017-06-29 | 1,728 | 1,730 | 1,705 | 1,721 | 143,100 | 1,721 |
| 2017-06-28 | 1,708 | 1,736 | 1,696 | 1,702 | 164,500 | 1,702 |
| 2017-06-27 | 1,702 | 1,730 | 1,702 | 1,717 | 143,400 | 1,717 |
| 2017-06-26 | 1,700 | 1,738 | 1,699 | 1,718 | 203,700 | 1,718 |
| 2017-06-23 | 1,742 | 1,757 | 1,680 | 1,702 | 224,900 | 1,702 |
| 2017-06-22 | 1,757 | 1,773 | 1,734 | 1,734 | 311,100 | 1,734 |
| 2017-06-21 | 1,741 | 1,757 | 1,711 | 1,734 | 215,700 | 1,734 |
| 2017-06-20 | 1,770 | 1,780 | 1,730 | 1,758 | 526,900 | 1,758 |
| 2017-06-19 | 1,703 | 1,760 | 1,694 | 1,753 | 563,300 | 1,753 |
| 2017-06-16 | 1,655 | 1,711 | 1,654 | 1,663 | 232,700 | 1,663 |
| 2017-06-15 | 1,654 | 1,678 | 1,631 | 1,670 | 161,300 | 1,670 |
| 2017-06-14 | 1,710 | 1,729 | 1,657 | 1,661 | 284,900 | 1,661 |
| 2017-06-13 | 1,674 | 1,729 | 1,670 | 1,700 | 243,100 | 1,700 |
| 2017-06-12 | 1,710 | 1,724 | 1,655 | 1,691 | 312,100 | 1,691 |
| 2017-06-09 | 1,719 | 1,747 | 1,684 | 1,713 | 436,500 | 1,713 |
| 2017-06-08 | 1,670 | 1,720 | 1,639 | 1,714 | 710,200 | 1,714 |
| 2017-06-07 | 1,670 | 1,675 | 1,618 | 1,655 | 311,000 | 1,655 |
| 2017-06-06 | 1,646 | 1,670 | 1,573 | 1,670 | 621,000 | 1,670 |
| 2017-06-05 | 1,630 | 1,686 | 1,613 | 1,668 | 1,421,300 | 1,668 |
| 2017-06-02 | 1,542 | 1,551 | 1,524 | 1,533 | 163,500 | 1,533 |
| 2017-06-01 | 1,560 | 1,566 | 1,534 | 1,542 | 172,100 | 1,542 |
| 2017-05-31 | 1,559 | 1,566 | 1,525 | 1,560 | 174,200 | 1,560 |
| 2017-05-30 | 1,524 | 1,563 | 1,524 | 1,555 | 188,200 | 1,555 |
| 2017-05-29 | 1,520 | 1,544 | 1,499 | 1,521 | 218,400 | 1,521 |
| 2017-05-26 | 1,506 | 1,519 | 1,482 | 1,509 | 239,200 | 1,509 |
| 2017-05-25 | 1,589 | 1,589 | 1,520 | 1,526 | 529,000 | 1,526 |
| 2017-05-24 | 1,521 | 1,595 | 1,521 | 1,581 | 222,900 | 1,581 |
| 2017-05-23 | 1,509 | 1,545 | 1,487 | 1,531 | 277,800 | 1,531 |
| 2017-05-22 | 1,548 | 1,548 | 1,505 | 1,523 | 226,100 | 1,523 |
| 2017-05-19 | 1,626 | 1,626 | 1,535 | 1,553 | 305,000 | 1,553 |
| 2017-05-18 | 1,575 | 1,619 | 1,546 | 1,615 | 425,200 | 1,615 |
| 2017-05-17 | 1,570 | 1,639 | 1,550 | 1,634 | 732,100 | 1,634 |
| 2017-05-16 | 1,509 | 1,586 | 1,509 | 1,527 | 679,400 | 1,527 |
| 2017-05-15 | 1,420 | 1,472 | 1,420 | 1,449 | 475,400 | 1,449 |
| 2017-05-12 | 1,503 | 1,517 | 1,483 | 1,501 | 136,800 | 1,501 |
| 2017-05-11 | 1,500 | 1,542 | 1,494 | 1,519 | 262,300 | 1,519 |
| 2017-05-10 | 1,475 | 1,502 | 1,467 | 1,491 | 147,400 | 1,491 |
| 2017-05-09 | 1,473 | 1,485 | 1,450 | 1,465 | 135,800 | 1,465 |
| 2017-05-08 | 1,432 | 1,480 | 1,418 | 1,453 | 304,000 | 1,453 |
| 2017-05-02 | 1,412 | 1,418 | 1,396 | 1,406 | 138,400 | 1,406 |
| 2017-05-01 | 1,425 | 1,444 | 1,400 | 1,421 | 138,200 | 1,421 |
| 2017-04-28 | 1,422 | 1,426 | 1,393 | 1,408 | 165,900 | 1,408 |
| 2017-04-27 | 1,391 | 1,439 | 1,388 | 1,431 | 210,900 | 1,431 |
| 2017-04-26 | 1,359 | 1,390 | 1,353 | 1,382 | 163,400 | 1,382 |
| 2017-04-25 | 1,338 | 1,352 | 1,326 | 1,345 | 118,000 | 1,345 |
| 2017-04-24 | 1,351 | 1,361 | 1,327 | 1,338 | 128,100 | 1,338 |
| 2017-04-21 | 1,355 | 1,405 | 1,341 | 1,347 | 294,900 | 1,347 |
| 2017-04-20 | 1,357 | 1,368 | 1,343 | 1,348 | 139,200 | 1,348 |
| 2017-04-19 | 1,341 | 1,370 | 1,333 | 1,352 | 134,600 | 1,352 |
| 2017-04-18 | 1,366 | 1,377 | 1,348 | 1,352 | 157,100 | 1,352 |
| 2017-04-17 | 1,311 | 1,366 | 1,311 | 1,357 | 198,300 | 1,357 |
| 2017-04-14 | 1,362 | 1,380 | 1,341 | 1,341 | 145,800 | 1,341 |
| 2017-04-13 | 1,357 | 1,413 | 1,344 | 1,390 | 234,800 | 1,390 |
| 2017-04-12 | 1,430 | 1,435 | 1,377 | 1,387 | 270,000 | 1,387 |
| 2017-04-11 | 1,480 | 1,493 | 1,453 | 1,459 | 190,500 | 1,459 |
| 2017-04-10 | 1,471 | 1,502 | 1,461 | 1,494 | 144,100 | 1,494 |
| 2017-04-07 | 1,470 | 1,498 | 1,435 | 1,469 | 171,400 | 1,469 |
| 2017-04-06 | 1,512 | 1,516 | 1,461 | 1,467 | 176,700 | 1,467 |
| 2017-04-05 | 1,516 | 1,565 | 1,505 | 1,520 | 115,100 | 1,520 |
| 2017-04-04 | 1,561 | 1,578 | 1,503 | 1,509 | 174,300 | 1,509 |
| 2017-04-03 | 1,510 | 1,615 | 1,504 | 1,587 | 324,900 | 1,587 |
| 2017-03-31 | 1,526 | 1,539 | 1,500 | 1,514 | 122,800 | 1,514 |
| 2017-03-30 | 1,555 | 1,562 | 1,510 | 1,519 | 120,200 | 1,519 |
| 2017-03-29 | 1,535 | 1,566 | 1,521 | 1,555 | 144,500 | 1,555 |
| 2017-03-28 | 1,542 | 1,570 | 1,542 | 1,556 | 119,500 | 1,556 |
| 2017-03-27 | 1,545 | 1,567 | 1,528 | 1,550 | 102,500 | 1,550 |
| 2017-03-24 | 1,588 | 1,597 | 1,566 | 1,568 | 114,600 | 1,568 |
| 2017-03-23 | 1,600 | 1,610 | 1,587 | 1,588 | 91,300 | 1,588 |
| 2017-03-22 | 1,567 | 1,622 | 1,567 | 1,602 | 166,900 | 1,602 |
| 2017-03-21 | 1,584 | 1,625 | 1,584 | 1,607 | 173,000 | 1,607 |
| 2017-03-17 | 1,600 | 1,630 | 1,566 | 1,584 | 184,400 | 1,584 |
| 2017-03-16 | 1,550 | 1,604 | 1,545 | 1,594 | 344,600 | 1,594 |
| 2017-03-15 | 1,559 | 1,559 | 1,505 | 1,524 | 164,000 | 1,524 |
| 2017-03-14 | 1,570 | 1,571 | 1,536 | 1,560 | 137,700 | 1,560 |
| 2017-03-13 | 1,587 | 1,610 | 1,570 | 1,575 | 151,500 | 1,575 |
| 2017-03-10 | 1,595 | 1,606 | 1,570 | 1,580 | 176,000 | 1,580 |
| 2017-03-09 | 1,602 | 1,635 | 1,591 | 1,595 | 259,000 | 1,595 |
| 2017-03-08 | 1,579 | 1,615 | 1,542 | 1,615 | 444,800 | 1,615 |
| 2017-03-07 | 1,537 | 1,595 | 1,527 | 1,554 | 567,300 | 1,554 |
| 2017-03-06 | 1,495 | 1,554 | 1,491 | 1,550 | 402,600 | 1,550 |
| 2017-03-03 | 1,469 | 1,496 | 1,469 | 1,484 | 188,400 | 1,484 |
| 2017-03-02 | 1,470 | 1,480 | 1,461 | 1,464 | 153,600 | 1,464 |
| 2017-03-01 | 1,460 | 1,482 | 1,432 | 1,479 | 303,800 | 1,479 |
| 2017-02-28 | 1,450 | 1,478 | 1,446 | 1,460 | 180,800 | 1,460 |
| 2017-02-27 | 1,450 | 1,465 | 1,436 | 1,461 | 179,100 | 1,461 |
| 2017-02-24 | 1,469 | 1,471 | 1,451 | 1,457 | 199,500 | 1,457 |
| 2017-02-23 | 1,495 | 1,505 | 1,463 | 1,469 | 221,200 | 1,469 |
| 2017-02-22 | 1,534 | 1,534 | 1,486 | 1,493 | 303,500 | 1,493 |
| 2017-02-21 | 1,510 | 1,532 | 1,496 | 1,516 | 237,500 | 1,516 |
| 2017-02-20 | 1,477 | 1,540 | 1,477 | 1,504 | 712,300 | 1,504 |
| 2017-02-17 | 1,480 | 1,487 | 1,463 | 1,477 | 194,600 | 1,477 |
| 2017-02-16 | 1,460 | 1,479 | 1,444 | 1,479 | 248,300 | 1,479 |
| 2017-02-15 | 1,465 | 1,467 | 1,426 | 1,440 | 262,600 | 1,440 |
| 2017-02-14 | 1,479 | 1,483 | 1,448 | 1,458 | 184,200 | 1,458 |
| 2017-02-13 | 1,451 | 1,480 | 1,436 | 1,479 | 252,600 | 1,479 |
| 2017-02-10 | 1,452 | 1,459 | 1,418 | 1,426 | 236,900 | 1,426 |
| 2017-02-09 | 1,400 | 1,448 | 1,400 | 1,437 | 537,400 | 1,437 |
| 2017-02-08 | 1,514 | 1,550 | 1,430 | 1,442 | 831,200 | 1,442 |
| 2017-02-07 | 1,495 | 1,606 | 1,462 | 1,561 | 802,800 | 1,561 |
| 2017-02-06 | 1,679 | 1,714 | 1,666 | 1,695 | 153,800 | 1,695 |
| 2017-02-03 | 1,672 | 1,692 | 1,647 | 1,666 | 151,900 | 1,666 |
| 2017-02-02 | 1,728 | 1,741 | 1,660 | 1,672 | 189,100 | 1,672 |
| 2017-02-01 | 1,756 | 1,762 | 1,705 | 1,720 | 140,100 | 1,720 |
| 2017-01-31 | 1,715 | 1,771 | 1,705 | 1,737 | 260,200 | 1,737 |
| 2017-01-30 | 1,707 | 1,722 | 1,697 | 1,712 | 118,300 | 1,712 |
| 2017-01-27 | 1,717 | 1,722 | 1,693 | 1,705 | 97,800 | 1,705 |
| 2017-01-26 | 1,750 | 1,755 | 1,705 | 1,725 | 98,800 | 1,725 |
| 2017-01-25 | 1,740 | 1,740 | 1,690 | 1,722 | 98,100 | 1,722 |
| 2017-01-24 | 1,676 | 1,718 | 1,673 | 1,709 | 73,000 | 1,709 |
| 2017-01-23 | 1,703 | 1,729 | 1,693 | 1,706 | 83,600 | 1,706 |
| 2017-01-20 | 1,698 | 1,741 | 1,687 | 1,703 | 103,000 | 1,703 |
| 2017-01-19 | 1,770 | 1,787 | 1,694 | 1,699 | 187,300 | 1,699 |
| 2017-01-18 | 1,683 | 1,757 | 1,683 | 1,750 | 180,300 | 1,750 |
| 2017-01-17 | 1,664 | 1,710 | 1,639 | 1,699 | 132,700 | 1,699 |
| 2017-01-16 | 1,709 | 1,712 | 1,646 | 1,658 | 188,000 | 1,658 |
| 2017-01-13 | 1,731 | 1,757 | 1,700 | 1,704 | 203,900 | 1,704 |
| 2017-01-12 | 1,754 | 1,766 | 1,714 | 1,729 | 256,400 | 1,729 |
| 2017-01-11 | 1,781 | 1,782 | 1,710 | 1,717 | 251,500 | 1,717 |
| 2017-01-10 | 1,810 | 1,817 | 1,752 | 1,774 | 265,200 | 1,774 |
| 2017-01-06 | 1,745 | 1,809 | 1,730 | 1,800 | 518,700 | 1,800 |
| 2017-01-05 | 1,688 | 1,743 | 1,680 | 1,735 | 312,300 | 1,735 |
| 2017-01-04 | 1,707 | 1,719 | 1,671 | 1,688 | 181,800 | 1,688 |
分割・併合履歴 ： [2016-09-28]1株→2株
