3788 GMOグローバルサイン・ホールディングス(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 | 2,410 | 2,434 | 2,351 | 2,359 | 54,200 | 2,359 |
| 2017-12-28 | 2,422 | 2,464 | 2,399 | 2,399 | 74,000 | 2,399 |
| 2017-12-27 | 2,371 | 2,422 | 2,371 | 2,394 | 72,700 | 2,394 |
| 2017-12-26 | 2,357 | 2,424 | 2,357 | 2,382 | 88,700 | 2,382 |
| 2017-12-25 | 2,379 | 2,413 | 2,351 | 2,357 | 48,600 | 2,357 |
| 2017-12-22 | 2,325 | 2,420 | 2,325 | 2,379 | 75,000 | 2,379 |
| 2017-12-21 | 2,312 | 2,375 | 2,310 | 2,354 | 64,800 | 2,354 |
| 2017-12-20 | 2,355 | 2,377 | 2,312 | 2,322 | 117,500 | 2,322 |
| 2017-12-19 | 2,427 | 2,429 | 2,370 | 2,378 | 53,300 | 2,378 |
| 2017-12-18 | 2,424 | 2,437 | 2,373 | 2,419 | 105,200 | 2,419 |
| 2017-12-15 | 2,520 | 2,532 | 2,423 | 2,444 | 83,800 | 2,444 |
| 2017-12-14 | 2,386 | 2,688 | 2,386 | 2,504 | 253,500 | 2,504 |
| 2017-12-13 | 2,407 | 2,408 | 2,364 | 2,392 | 49,000 | 2,392 |
| 2017-12-12 | 2,421 | 2,487 | 2,395 | 2,407 | 86,400 | 2,407 |
| 2017-12-11 | 2,436 | 2,460 | 2,400 | 2,443 | 52,200 | 2,443 |
| 2017-12-08 | 2,408 | 2,447 | 2,389 | 2,436 | 81,100 | 2,436 |
| 2017-12-07 | 2,370 | 2,423 | 2,370 | 2,414 | 67,900 | 2,414 |
| 2017-12-06 | 2,405 | 2,445 | 2,360 | 2,373 | 51,500 | 2,373 |
| 2017-12-05 | 2,404 | 2,437 | 2,343 | 2,437 | 89,700 | 2,437 |
| 2017-12-04 | 2,484 | 2,492 | 2,424 | 2,424 | 97,500 | 2,424 |
| 2017-12-01 | 2,495 | 2,612 | 2,476 | 2,508 | 174,000 | 2,508 |
| 2017-11-30 | 2,485 | 2,513 | 2,442 | 2,457 | 85,900 | 2,457 |
| 2017-11-29 | 2,542 | 2,585 | 2,493 | 2,499 | 112,700 | 2,499 |
| 2017-11-28 | 2,570 | 2,585 | 2,524 | 2,535 | 72,600 | 2,535 |
| 2017-11-27 | 2,612 | 2,641 | 2,574 | 2,588 | 57,000 | 2,588 |
| 2017-11-24 | 2,664 | 2,698 | 2,582 | 2,604 | 89,200 | 2,604 |
| 2017-11-22 | 2,584 | 2,710 | 2,572 | 2,663 | 198,700 | 2,663 |
| 2017-11-21 | 2,520 | 2,553 | 2,514 | 2,550 | 43,800 | 2,550 |
| 2017-11-20 | 2,555 | 2,585 | 2,510 | 2,513 | 47,800 | 2,513 |
| 2017-11-17 | 2,650 | 2,650 | 2,530 | 2,543 | 119,200 | 2,543 |
| 2017-11-16 | 2,534 | 2,678 | 2,534 | 2,655 | 146,800 | 2,655 |
| 2017-11-15 | 2,496 | 2,606 | 2,451 | 2,547 | 177,500 | 2,547 |
| 2017-11-13 | 2,631 | 2,631 | 2,550 | 2,604 | 78,800 | 2,604 |
| 2017-11-10 | 2,531 | 2,634 | 2,511 | 2,624 | 154,500 | 2,624 |
| 2017-11-09 | 2,624 | 2,637 | 2,530 | 2,572 | 146,200 | 2,572 |
| 2017-11-08 | 2,606 | 2,612 | 2,554 | 2,610 | 163,800 | 2,610 |
| 2017-11-07 | 2,800 | 2,815 | 2,629 | 2,632 | 366,700 | 2,632 |
| 2017-11-06 | 2,971 | 2,985 | 2,936 | 2,942 | 65,300 | 2,942 |
| 2017-11-02 | 3,005 | 3,005 | 2,956 | 2,969 | 52,700 | 2,969 |
| 2017-11-01 | 2,992 | 3,015 | 2,990 | 3,005 | 41,500 | 3,005 |
| 2017-10-31 | 3,015 | 3,015 | 2,985 | 2,999 | 46,200 | 2,999 |
| 2017-10-30 | 2,999 | 3,035 | 2,990 | 3,015 | 52,800 | 3,015 |
| 2017-10-27 | 3,005 | 3,005 | 2,978 | 2,991 | 37,000 | 2,991 |
| 2017-10-26 | 3,010 | 3,010 | 2,983 | 2,985 | 38,200 | 2,985 |
| 2017-10-25 | 3,035 | 3,045 | 2,982 | 2,986 | 42,500 | 2,986 |
| 2017-10-24 | 3,055 | 3,055 | 3,005 | 3,025 | 31,700 | 3,025 |
| 2017-10-23 | 2,965 | 3,055 | 2,956 | 3,055 | 78,300 | 3,055 |
| 2017-10-20 | 2,970 | 2,989 | 2,958 | 2,963 | 38,000 | 2,963 |
| 2017-10-19 | 2,972 | 3,000 | 2,972 | 2,985 | 25,400 | 2,985 |
| 2017-10-18 | 2,985 | 2,998 | 2,962 | 2,982 | 48,200 | 2,982 |
| 2017-10-17 | 3,005 | 3,010 | 2,983 | 2,991 | 27,400 | 2,991 |
| 2017-10-16 | 3,000 | 3,020 | 2,985 | 2,998 | 37,600 | 2,998 |
| 2017-10-13 | 3,025 | 3,040 | 2,989 | 3,010 | 64,400 | 3,010 |
| 2017-10-12 | 3,030 | 3,095 | 3,015 | 3,025 | 70,000 | 3,025 |
| 2017-10-11 | 3,050 | 3,050 | 2,997 | 3,025 | 45,400 | 3,025 |
| 2017-10-10 | 3,030 | 3,065 | 3,025 | 3,035 | 39,200 | 3,035 |
| 2017-10-06 | 3,015 | 3,045 | 2,961 | 3,045 | 110,800 | 3,045 |
| 2017-10-05 | 3,035 | 3,075 | 3,005 | 3,025 | 59,500 | 3,025 |
| 2017-10-04 | 3,120 | 3,140 | 3,015 | 3,050 | 126,300 | 3,050 |
| 2017-10-03 | 3,120 | 3,215 | 3,095 | 3,120 | 119,700 | 3,120 |
| 2017-10-02 | 3,040 | 3,100 | 3,015 | 3,100 | 72,500 | 3,100 |
| 2017-09-29 | 3,045 | 3,060 | 3,015 | 3,040 | 36,400 | 3,040 |
| 2017-09-28 | 3,085 | 3,095 | 3,035 | 3,070 | 40,500 | 3,070 |
| 2017-09-27 | 3,025 | 3,065 | 3,025 | 3,050 | 30,700 | 3,050 |
| 2017-09-26 | 3,105 | 3,135 | 3,020 | 3,035 | 83,900 | 3,035 |
| 2017-09-25 | 3,030 | 3,160 | 3,030 | 3,130 | 124,200 | 3,130 |
| 2017-09-22 | 3,105 | 3,120 | 2,998 | 3,020 | 84,000 | 3,020 |
| 2017-09-21 | 3,180 | 3,180 | 3,090 | 3,115 | 68,600 | 3,115 |
| 2017-09-20 | 3,190 | 3,195 | 3,115 | 3,140 | 38,200 | 3,140 |
| 2017-09-19 | 3,100 | 3,185 | 3,075 | 3,185 | 73,700 | 3,185 |
| 2017-09-15 | 3,010 | 3,105 | 2,980 | 3,100 | 94,100 | 3,100 |
| 2017-09-14 | 3,005 | 3,045 | 2,909 | 3,045 | 158,000 | 3,045 |
| 2017-09-13 | 3,050 | 3,050 | 2,996 | 3,005 | 52,400 | 3,005 |
| 2017-09-12 | 3,020 | 3,055 | 2,986 | 3,050 | 93,300 | 3,050 |
| 2017-09-11 | 3,055 | 3,090 | 2,965 | 3,015 | 139,100 | 3,015 |
| 2017-09-08 | 3,055 | 3,165 | 3,025 | 3,045 | 79,000 | 3,045 |
| 2017-09-07 | 3,060 | 3,145 | 3,010 | 3,055 | 94,600 | 3,055 |
| 2017-09-06 | 2,907 | 3,060 | 2,900 | 3,020 | 123,100 | 3,020 |
| 2017-09-05 | 3,095 | 3,140 | 2,970 | 2,998 | 148,300 | 2,998 |
| 2017-09-04 | 3,160 | 3,170 | 2,981 | 3,090 | 130,300 | 3,090 |
| 2017-09-01 | 3,210 | 3,230 | 3,165 | 3,190 | 59,500 | 3,190 |
| 2017-08-31 | 3,150 | 3,240 | 3,145 | 3,200 | 66,400 | 3,200 |
| 2017-08-30 | 3,200 | 3,200 | 3,115 | 3,150 | 51,300 | 3,150 |
| 2017-08-29 | 3,110 | 3,215 | 3,100 | 3,180 | 83,900 | 3,180 |
| 2017-08-28 | 3,210 | 3,240 | 3,110 | 3,140 | 136,600 | 3,140 |
| 2017-08-25 | 3,320 | 3,320 | 3,180 | 3,240 | 116,100 | 3,240 |
| 2017-08-24 | 3,185 | 3,305 | 3,135 | 3,300 | 151,000 | 3,300 |
| 2017-08-23 | 3,140 | 3,175 | 3,095 | 3,175 | 82,000 | 3,175 |
| 2017-08-22 | 3,090 | 3,140 | 3,060 | 3,100 | 102,700 | 3,100 |
| 2017-08-21 | 3,060 | 3,115 | 2,999 | 3,040 | 161,200 | 3,040 |
| 2017-08-18 | 3,105 | 3,165 | 3,070 | 3,085 | 152,700 | 3,085 |
| 2017-08-17 | 3,175 | 3,255 | 3,150 | 3,235 | 123,400 | 3,235 |
| 2017-08-16 | 3,105 | 3,180 | 3,100 | 3,140 | 124,100 | 3,140 |
| 2017-08-15 | 3,120 | 3,180 | 3,025 | 3,170 | 233,300 | 3,170 |
| 2017-08-14 | 2,980 | 3,160 | 2,913 | 3,135 | 254,700 | 3,135 |
| 2017-08-10 | 3,155 | 3,200 | 2,951 | 3,095 | 307,800 | 3,095 |
| 2017-08-09 | 3,230 | 3,325 | 3,130 | 3,190 | 164,900 | 3,190 |
| 2017-08-08 | 3,275 | 3,300 | 3,205 | 3,250 | 119,800 | 3,250 |
| 2017-08-07 | 3,150 | 3,345 | 3,115 | 3,275 | 554,000 | 3,275 |
| 2017-08-04 | 3,280 | 3,285 | 3,075 | 3,115 | 635,800 | 3,115 |
| 2017-08-03 | 3,490 | 3,680 | 3,305 | 3,315 | 514,200 | 3,315 |
| 2017-08-02 | 3,765 | 3,765 | 3,460 | 3,475 | 314,700 | 3,475 |
| 2017-08-01 | 3,975 | 3,980 | 3,555 | 3,765 | 427,100 | 3,765 |
| 2017-07-31 | 4,000 | 4,035 | 3,900 | 3,990 | 71,600 | 3,990 |
| 2017-07-28 | 4,180 | 4,180 | 3,905 | 4,010 | 127,300 | 4,010 |
| 2017-07-27 | 4,175 | 4,185 | 4,055 | 4,140 | 112,600 | 4,140 |
| 2017-07-26 | 4,275 | 4,330 | 4,135 | 4,210 | 236,000 | 4,210 |
| 2017-07-25 | 4,000 | 4,380 | 4,000 | 4,355 | 366,800 | 4,355 |
| 2017-07-24 | 3,955 | 3,955 | 3,865 | 3,940 | 56,800 | 3,940 |
| 2017-07-21 | 3,830 | 3,960 | 3,830 | 3,915 | 65,100 | 3,915 |
| 2017-07-20 | 3,930 | 3,960 | 3,835 | 3,870 | 71,200 | 3,870 |
| 2017-07-19 | 3,770 | 3,920 | 3,770 | 3,910 | 142,900 | 3,910 |
| 2017-07-18 | 3,790 | 3,820 | 3,740 | 3,765 | 55,100 | 3,765 |
| 2017-07-14 | 3,765 | 3,795 | 3,740 | 3,765 | 35,300 | 3,765 |
| 2017-07-13 | 3,775 | 3,880 | 3,735 | 3,740 | 76,400 | 3,740 |
| 2017-07-12 | 3,790 | 3,820 | 3,730 | 3,755 | 52,400 | 3,755 |
| 2017-07-11 | 3,795 | 3,820 | 3,740 | 3,755 | 70,900 | 3,755 |
| 2017-07-10 | 3,700 | 3,825 | 3,680 | 3,790 | 60,700 | 3,790 |
| 2017-07-07 | 3,685 | 3,755 | 3,670 | 3,720 | 49,800 | 3,720 |
| 2017-07-06 | 3,815 | 3,915 | 3,720 | 3,735 | 98,100 | 3,735 |
| 2017-07-05 | 3,640 | 3,855 | 3,590 | 3,815 | 173,500 | 3,815 |
| 2017-07-04 | 3,790 | 3,790 | 3,640 | 3,675 | 114,600 | 3,675 |
| 2017-07-03 | 3,735 | 3,775 | 3,620 | 3,730 | 136,100 | 3,730 |
| 2017-06-30 | 3,670 | 3,775 | 3,620 | 3,735 | 104,000 | 3,735 |
| 2017-06-29 | 3,680 | 3,805 | 3,675 | 3,750 | 131,000 | 3,750 |
| 2017-06-28 | 3,710 | 3,760 | 3,485 | 3,685 | 331,800 | 3,685 |
| 2017-06-27 | 3,865 | 3,875 | 3,720 | 3,760 | 143,900 | 3,760 |
| 2017-06-26 | 3,825 | 3,930 | 3,810 | 3,840 | 94,200 | 3,840 |
| 2017-06-23 | 4,000 | 4,000 | 3,775 | 3,855 | 195,700 | 3,855 |
| 2017-06-22 | 4,100 | 4,195 | 3,975 | 4,000 | 166,100 | 4,000 |
| 2017-06-21 | 3,960 | 4,240 | 3,940 | 4,125 | 267,000 | 4,125 |
| 2017-06-20 | 4,050 | 4,100 | 3,900 | 4,010 | 169,100 | 4,010 |
| 2017-06-19 | 3,765 | 4,035 | 3,765 | 4,020 | 150,500 | 4,020 |
| 2017-06-16 | 3,800 | 3,850 | 3,665 | 3,815 | 186,300 | 3,815 |
| 2017-06-15 | 3,930 | 4,010 | 3,730 | 3,755 | 280,200 | 3,755 |
| 2017-06-14 | 4,025 | 4,085 | 3,900 | 3,920 | 169,900 | 3,920 |
| 2017-06-13 | 3,950 | 4,135 | 3,930 | 4,015 | 126,600 | 4,015 |
| 2017-06-12 | 4,060 | 4,075 | 3,890 | 3,985 | 193,200 | 3,985 |
| 2017-06-09 | 3,890 | 4,170 | 3,890 | 4,060 | 294,400 | 4,060 |
| 2017-06-08 | 3,940 | 4,040 | 3,895 | 3,905 | 164,600 | 3,905 |
| 2017-06-07 | 3,900 | 4,120 | 3,865 | 3,900 | 340,200 | 3,900 |
| 2017-06-06 | 4,220 | 4,220 | 3,935 | 3,965 | 332,400 | 3,965 |
| 2017-06-05 | 4,020 | 4,345 | 3,950 | 4,250 | 471,900 | 4,250 |
| 2017-06-02 | 4,590 | 4,675 | 4,170 | 4,230 | 847,000 | 4,230 |
| 2017-06-01 | 4,170 | 4,590 | 4,130 | 4,545 | 756,700 | 4,545 |
| 2017-05-31 | 4,250 | 4,450 | 4,005 | 4,170 | 1,005,300 | 4,170 |
| 2017-05-30 | 3,805 | 4,225 | 3,720 | 4,225 | 988,600 | 4,225 |
| 2017-05-29 | 3,315 | 4,015 | 3,270 | 3,850 | 694,900 | 3,850 |
| 2017-05-26 | 3,180 | 3,330 | 3,085 | 3,315 | 245,900 | 3,315 |
| 2017-05-25 | 3,160 | 3,260 | 3,075 | 3,125 | 206,600 | 3,125 |
| 2017-05-24 | 2,883 | 3,175 | 2,849 | 3,145 | 287,500 | 3,145 |
| 2017-05-23 | 2,815 | 2,887 | 2,775 | 2,853 | 105,700 | 2,853 |
| 2017-05-22 | 2,915 | 2,970 | 2,798 | 2,808 | 187,100 | 2,808 |
| 2017-05-19 | 2,749 | 2,883 | 2,748 | 2,855 | 190,800 | 2,855 |
| 2017-05-18 | 2,629 | 2,748 | 2,620 | 2,730 | 75,600 | 2,730 |
| 2017-05-17 | 2,725 | 2,799 | 2,686 | 2,708 | 118,700 | 2,708 |
| 2017-05-16 | 2,750 | 2,780 | 2,675 | 2,725 | 100,000 | 2,725 |
| 2017-05-15 | 2,598 | 2,739 | 2,565 | 2,730 | 138,900 | 2,730 |
| 2017-05-12 | 2,581 | 2,622 | 2,560 | 2,581 | 81,400 | 2,581 |
| 2017-05-11 | 2,635 | 2,649 | 2,531 | 2,609 | 179,900 | 2,609 |
| 2017-05-10 | 2,410 | 2,630 | 2,404 | 2,577 | 369,900 | 2,577 |
| 2017-05-09 | 2,252 | 2,345 | 2,227 | 2,290 | 112,200 | 2,290 |
| 2017-05-08 | 2,250 | 2,250 | 2,208 | 2,245 | 50,400 | 2,245 |
| 2017-05-02 | 2,181 | 2,220 | 2,180 | 2,195 | 44,000 | 2,195 |
| 2017-05-01 | 2,164 | 2,220 | 2,137 | 2,182 | 51,700 | 2,182 |
| 2017-04-28 | 2,215 | 2,269 | 2,175 | 2,189 | 58,900 | 2,189 |
| 2017-04-27 | 2,241 | 2,241 | 2,161 | 2,210 | 84,100 | 2,210 |
| 2017-04-26 | 2,145 | 2,275 | 2,134 | 2,250 | 138,900 | 2,250 |
| 2017-04-25 | 2,050 | 2,128 | 2,040 | 2,113 | 53,700 | 2,113 |
| 2017-04-24 | 2,143 | 2,166 | 2,041 | 2,044 | 76,500 | 2,044 |
| 2017-04-21 | 2,125 | 2,145 | 2,065 | 2,130 | 56,300 | 2,130 |
| 2017-04-20 | 2,170 | 2,170 | 2,080 | 2,101 | 51,000 | 2,101 |
| 2017-04-19 | 2,097 | 2,184 | 2,088 | 2,139 | 67,900 | 2,139 |
| 2017-04-18 | 2,116 | 2,130 | 2,062 | 2,097 | 58,300 | 2,097 |
| 2017-04-17 | 2,007 | 2,104 | 2,001 | 2,074 | 57,000 | 2,074 |
| 2017-04-14 | 2,037 | 2,093 | 2,003 | 2,022 | 44,500 | 2,022 |
| 2017-04-13 | 2,003 | 2,100 | 1,985 | 2,070 | 79,600 | 2,070 |
| 2017-04-12 | 2,093 | 2,110 | 2,021 | 2,030 | 89,600 | 2,030 |
| 2017-04-11 | 2,163 | 2,190 | 2,100 | 2,143 | 84,200 | 2,143 |
| 2017-04-10 | 2,113 | 2,182 | 2,086 | 2,163 | 54,000 | 2,163 |
| 2017-04-07 | 2,080 | 2,132 | 2,017 | 2,105 | 70,500 | 2,105 |
| 2017-04-06 | 2,127 | 2,127 | 2,026 | 2,064 | 85,400 | 2,064 |
| 2017-04-05 | 2,133 | 2,188 | 2,060 | 2,128 | 90,200 | 2,128 |
| 2017-04-04 | 2,203 | 2,234 | 2,102 | 2,134 | 110,800 | 2,134 |
| 2017-04-03 | 2,293 | 2,293 | 2,205 | 2,206 | 106,100 | 2,206 |
| 2017-03-31 | 2,264 | 2,347 | 2,262 | 2,299 | 157,200 | 2,299 |
| 2017-03-30 | 2,260 | 2,260 | 2,210 | 2,244 | 88,900 | 2,244 |
| 2017-03-29 | 2,272 | 2,366 | 2,196 | 2,241 | 201,900 | 2,241 |
| 2017-03-28 | 2,253 | 2,398 | 2,240 | 2,307 | 429,900 | 2,307 |
| 2017-03-27 | 2,338 | 2,348 | 2,208 | 2,225 | 296,200 | 2,225 |
| 2017-03-24 | 2,093 | 2,318 | 2,090 | 2,309 | 367,300 | 2,309 |
| 2017-03-23 | 2,109 | 2,178 | 2,030 | 2,082 | 211,100 | 2,082 |
| 2017-03-22 | 1,940 | 2,100 | 1,922 | 2,095 | 315,100 | 2,095 |
| 2017-03-21 | 1,950 | 1,988 | 1,881 | 1,980 | 301,700 | 1,980 |
| 2017-03-17 | 1,785 | 1,790 | 1,750 | 1,779 | 37,500 | 1,779 |
| 2017-03-16 | 1,775 | 1,798 | 1,774 | 1,785 | 34,700 | 1,785 |
| 2017-03-15 | 1,824 | 1,826 | 1,780 | 1,780 | 20,100 | 1,780 |
| 2017-03-14 | 1,785 | 1,809 | 1,763 | 1,802 | 39,200 | 1,802 |
| 2017-03-13 | 1,836 | 1,851 | 1,784 | 1,790 | 62,800 | 1,790 |
| 2017-03-10 | 1,856 | 1,879 | 1,854 | 1,859 | 30,400 | 1,859 |
| 2017-03-09 | 1,870 | 1,895 | 1,844 | 1,846 | 47,200 | 1,846 |
| 2017-03-08 | 1,820 | 1,867 | 1,818 | 1,862 | 45,500 | 1,862 |
| 2017-03-07 | 1,843 | 1,907 | 1,806 | 1,809 | 81,300 | 1,809 |
| 2017-03-06 | 1,805 | 1,860 | 1,805 | 1,852 | 58,700 | 1,852 |
| 2017-03-03 | 1,775 | 1,817 | 1,775 | 1,804 | 44,300 | 1,804 |
| 2017-03-02 | 1,765 | 1,799 | 1,727 | 1,791 | 98,900 | 1,791 |
| 2017-03-01 | 1,840 | 1,845 | 1,743 | 1,768 | 172,300 | 1,768 |
| 2017-02-28 | 1,870 | 1,905 | 1,835 | 1,848 | 74,300 | 1,848 |
| 2017-02-27 | 1,879 | 1,895 | 1,832 | 1,860 | 60,900 | 1,860 |
| 2017-02-24 | 1,831 | 1,880 | 1,817 | 1,866 | 130,800 | 1,866 |
| 2017-02-23 | 1,805 | 1,860 | 1,793 | 1,819 | 83,300 | 1,819 |
| 2017-02-22 | 1,800 | 1,821 | 1,771 | 1,810 | 43,600 | 1,810 |
| 2017-02-21 | 1,814 | 1,843 | 1,783 | 1,797 | 64,400 | 1,797 |
| 2017-02-20 | 1,900 | 1,900 | 1,814 | 1,827 | 74,600 | 1,827 |
| 2017-02-17 | 1,917 | 1,923 | 1,843 | 1,879 | 93,100 | 1,879 |
| 2017-02-16 | 1,849 | 1,943 | 1,826 | 1,930 | 153,600 | 1,930 |
| 2017-02-15 | 1,864 | 1,919 | 1,830 | 1,840 | 88,100 | 1,840 |
| 2017-02-14 | 1,850 | 1,864 | 1,770 | 1,858 | 110,400 | 1,858 |
| 2017-02-13 | 1,914 | 1,930 | 1,840 | 1,865 | 124,300 | 1,865 |
| 2017-02-10 | 1,770 | 1,905 | 1,770 | 1,896 | 220,000 | 1,896 |
| 2017-02-09 | 1,724 | 1,798 | 1,696 | 1,765 | 159,200 | 1,765 |
| 2017-02-08 | 1,764 | 1,772 | 1,664 | 1,750 | 224,700 | 1,750 |
| 2017-02-07 | 1,871 | 1,886 | 1,725 | 1,743 | 232,400 | 1,743 |
| 2017-02-06 | 1,928 | 1,950 | 1,901 | 1,913 | 92,000 | 1,913 |
| 2017-02-03 | 1,890 | 1,950 | 1,879 | 1,948 | 102,000 | 1,948 |
| 2017-02-02 | 1,958 | 1,958 | 1,868 | 1,896 | 112,000 | 1,896 |
| 2017-02-01 | 1,940 | 2,010 | 1,782 | 1,890 | 346,000 | 1,890 |
| 2017-01-31 | 1,845 | 1,962 | 1,845 | 1,959 | 268,100 | 1,959 |
| 2017-01-30 | 1,731 | 1,866 | 1,720 | 1,843 | 183,300 | 1,843 |
| 2017-01-27 | 1,678 | 1,780 | 1,610 | 1,732 | 158,400 | 1,732 |
| 2017-01-26 | 1,723 | 1,723 | 1,630 | 1,654 | 124,600 | 1,654 |
| 2017-01-25 | 1,540 | 1,684 | 1,490 | 1,684 | 173,900 | 1,684 |
| 2017-01-24 | 1,539 | 1,560 | 1,501 | 1,540 | 90,600 | 1,540 |
| 2017-01-23 | 1,447 | 1,591 | 1,432 | 1,562 | 183,800 | 1,562 |
| 2017-01-20 | 1,360 | 1,425 | 1,358 | 1,418 | 53,400 | 1,418 |
| 2017-01-19 | 1,379 | 1,391 | 1,346 | 1,347 | 23,100 | 1,347 |
| 2017-01-18 | 1,365 | 1,368 | 1,336 | 1,363 | 12,200 | 1,363 |
| 2017-01-17 | 1,358 | 1,358 | 1,335 | 1,352 | 13,900 | 1,352 |
| 2017-01-16 | 1,380 | 1,382 | 1,351 | 1,358 | 17,400 | 1,358 |
| 2017-01-13 | 1,330 | 1,370 | 1,316 | 1,369 | 22,400 | 1,369 |
| 2017-01-12 | 1,362 | 1,362 | 1,289 | 1,331 | 37,100 | 1,331 |
| 2017-01-11 | 1,378 | 1,381 | 1,364 | 1,367 | 29,700 | 1,367 |
| 2017-01-10 | 1,345 | 1,380 | 1,345 | 1,365 | 28,700 | 1,365 |
| 2017-01-06 | 1,324 | 1,345 | 1,320 | 1,331 | 17,800 | 1,331 |
| 2017-01-05 | 1,311 | 1,335 | 1,305 | 1,324 | 23,900 | 1,324 |
| 2017-01-04 | 1,291 | 1,304 | 1,274 | 1,304 | 21,900 | 1,304 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2006-06-27]1株→2株