3793 (株)ドリコム 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 | 1,182 | 1,204 | 1,179 | 1,187 | 272,800 | 1,187 |
| 2017-12-28 | 1,214 | 1,218 | 1,174 | 1,181 | 448,300 | 1,181 |
| 2017-12-27 | 1,174 | 1,212 | 1,170 | 1,208 | 434,100 | 1,208 |
| 2017-12-26 | 1,181 | 1,204 | 1,154 | 1,164 | 934,000 | 1,164 |
| 2017-12-25 | 1,208 | 1,230 | 1,175 | 1,181 | 937,500 | 1,181 |
| 2017-12-22 | 1,242 | 1,248 | 1,221 | 1,236 | 489,700 | 1,236 |
| 2017-12-21 | 1,285 | 1,295 | 1,244 | 1,246 | 605,200 | 1,246 |
| 2017-12-20 | 1,267 | 1,329 | 1,262 | 1,294 | 1,417,500 | 1,294 |
| 2017-12-19 | 1,241 | 1,307 | 1,236 | 1,282 | 1,714,300 | 1,282 |
| 2017-12-18 | 1,256 | 1,275 | 1,202 | 1,213 | 1,810,300 | 1,213 |
| 2017-12-15 | 1,350 | 1,361 | 1,299 | 1,302 | 2,577,700 | 1,302 |
| 2017-12-14 | 1,362 | 1,531 | 1,358 | 1,449 | 3,229,500 | 1,449 |
| 2017-12-13 | 1,485 | 1,488 | 1,359 | 1,392 | 3,144,400 | 1,392 |
| 2017-12-12 | 1,563 | 1,597 | 1,501 | 1,512 | 1,881,200 | 1,512 |
| 2017-12-11 | 1,621 | 1,637 | 1,534 | 1,589 | 1,740,000 | 1,589 |
| 2017-12-08 | 1,569 | 1,611 | 1,483 | 1,599 | 1,881,100 | 1,599 |
| 2017-12-07 | 1,480 | 1,550 | 1,470 | 1,546 | 1,728,900 | 1,546 |
| 2017-12-06 | 1,417 | 1,477 | 1,402 | 1,457 | 1,714,900 | 1,457 |
| 2017-12-05 | 1,405 | 1,433 | 1,388 | 1,392 | 646,300 | 1,392 |
| 2017-12-04 | 1,390 | 1,445 | 1,365 | 1,418 | 1,215,800 | 1,418 |
| 2017-12-01 | 1,370 | 1,391 | 1,355 | 1,369 | 590,300 | 1,369 |
| 2017-11-30 | 1,335 | 1,371 | 1,310 | 1,347 | 1,041,600 | 1,347 |
| 2017-11-29 | 1,310 | 1,377 | 1,307 | 1,354 | 721,600 | 1,354 |
| 2017-11-28 | 1,305 | 1,321 | 1,266 | 1,310 | 607,200 | 1,310 |
| 2017-11-27 | 1,320 | 1,360 | 1,304 | 1,311 | 722,900 | 1,311 |
| 2017-11-24 | 1,293 | 1,324 | 1,283 | 1,295 | 866,000 | 1,295 |
| 2017-11-22 | 1,375 | 1,416 | 1,306 | 1,322 | 1,479,100 | 1,322 |
| 2017-11-21 | 1,380 | 1,381 | 1,305 | 1,351 | 2,187,800 | 1,351 |
| 2017-11-20 | 1,190 | 1,250 | 1,190 | 1,246 | 474,400 | 1,246 |
| 2017-11-17 | 1,215 | 1,228 | 1,173 | 1,208 | 549,200 | 1,208 |
| 2017-11-16 | 1,198 | 1,206 | 1,159 | 1,194 | 621,000 | 1,194 |
| 2017-11-15 | 1,260 | 1,265 | 1,127 | 1,136 | 1,179,100 | 1,136 |
| 2017-11-13 | 1,268 | 1,279 | 1,245 | 1,251 | 240,900 | 1,251 |
| 2017-11-10 | 1,232 | 1,263 | 1,227 | 1,245 | 395,000 | 1,245 |
| 2017-11-09 | 1,311 | 1,318 | 1,206 | 1,262 | 775,300 | 1,262 |
| 2017-11-08 | 1,295 | 1,325 | 1,262 | 1,325 | 488,300 | 1,325 |
| 2017-11-07 | 1,346 | 1,350 | 1,295 | 1,307 | 520,100 | 1,307 |
| 2017-11-06 | 1,358 | 1,363 | 1,312 | 1,333 | 326,700 | 1,333 |
| 2017-11-02 | 1,391 | 1,391 | 1,346 | 1,352 | 422,200 | 1,352 |
| 2017-11-01 | 1,405 | 1,430 | 1,375 | 1,397 | 562,800 | 1,397 |
| 2017-10-31 | 1,353 | 1,416 | 1,310 | 1,411 | 864,300 | 1,411 |
| 2017-10-30 | 1,395 | 1,420 | 1,370 | 1,399 | 490,500 | 1,399 |
| 2017-10-27 | 1,405 | 1,426 | 1,361 | 1,376 | 621,200 | 1,376 |
| 2017-10-26 | 1,359 | 1,447 | 1,345 | 1,409 | 1,099,700 | 1,409 |
| 2017-10-25 | 1,324 | 1,380 | 1,310 | 1,359 | 631,500 | 1,359 |
| 2017-10-24 | 1,358 | 1,390 | 1,315 | 1,334 | 1,412,500 | 1,334 |
| 2017-10-23 | 1,238 | 1,290 | 1,221 | 1,277 | 496,100 | 1,277 |
| 2017-10-20 | 1,230 | 1,248 | 1,218 | 1,223 | 216,300 | 1,223 |
| 2017-10-19 | 1,225 | 1,244 | 1,215 | 1,218 | 279,900 | 1,218 |
| 2017-10-18 | 1,243 | 1,259 | 1,236 | 1,236 | 165,800 | 1,236 |
| 2017-10-17 | 1,263 | 1,288 | 1,236 | 1,258 | 283,400 | 1,258 |
| 2017-10-16 | 1,273 | 1,280 | 1,237 | 1,255 | 371,300 | 1,255 |
| 2017-10-13 | 1,305 | 1,305 | 1,264 | 1,289 | 305,200 | 1,289 |
| 2017-10-12 | 1,310 | 1,320 | 1,285 | 1,301 | 606,300 | 1,301 |
| 2017-10-11 | 1,379 | 1,383 | 1,314 | 1,319 | 395,100 | 1,319 |
| 2017-10-10 | 1,358 | 1,373 | 1,334 | 1,358 | 270,400 | 1,358 |
| 2017-10-06 | 1,380 | 1,404 | 1,350 | 1,360 | 500,100 | 1,360 |
| 2017-10-05 | 1,422 | 1,435 | 1,361 | 1,381 | 593,100 | 1,381 |
| 2017-10-04 | 1,457 | 1,495 | 1,415 | 1,433 | 575,400 | 1,433 |
| 2017-10-03 | 1,440 | 1,456 | 1,404 | 1,427 | 621,000 | 1,427 |
| 2017-10-02 | 1,494 | 1,525 | 1,419 | 1,430 | 932,700 | 1,430 |
| 2017-09-29 | 1,455 | 1,545 | 1,453 | 1,491 | 1,161,700 | 1,491 |
| 2017-09-28 | 1,386 | 1,496 | 1,380 | 1,465 | 1,405,800 | 1,465 |
| 2017-09-27 | 1,364 | 1,380 | 1,350 | 1,360 | 249,700 | 1,360 |
| 2017-09-26 | 1,367 | 1,373 | 1,332 | 1,340 | 413,100 | 1,340 |
| 2017-09-25 | 1,284 | 1,359 | 1,280 | 1,325 | 504,600 | 1,325 |
| 2017-09-22 | 1,326 | 1,344 | 1,250 | 1,294 | 1,350,200 | 1,294 |
| 2017-09-21 | 1,400 | 1,484 | 1,341 | 1,355 | 3,054,500 | 1,355 |
| 2017-09-20 | 1,400 | 1,433 | 1,340 | 1,397 | 2,343,500 | 1,397 |
| 2017-09-19 | 1,260 | 1,480 | 1,241 | 1,400 | 6,374,400 | 1,400 |
| 2017-09-15 | 1,125 | 1,236 | 1,125 | 1,222 | 1,045,600 | 1,222 |
| 2017-09-14 | 1,170 | 1,179 | 1,110 | 1,124 | 619,200 | 1,124 |
| 2017-09-13 | 1,184 | 1,185 | 1,137 | 1,145 | 760,500 | 1,145 |
| 2017-09-12 | 1,177 | 1,204 | 1,170 | 1,175 | 470,700 | 1,175 |
| 2017-09-11 | 1,200 | 1,230 | 1,167 | 1,168 | 489,700 | 1,168 |
| 2017-09-08 | 1,156 | 1,194 | 1,143 | 1,160 | 379,100 | 1,160 |
| 2017-09-07 | 1,166 | 1,207 | 1,144 | 1,156 | 533,900 | 1,156 |
| 2017-09-06 | 1,101 | 1,198 | 1,076 | 1,171 | 802,900 | 1,171 |
| 2017-09-05 | 1,275 | 1,289 | 1,134 | 1,159 | 1,255,700 | 1,159 |
| 2017-09-04 | 1,281 | 1,316 | 1,255 | 1,272 | 686,900 | 1,272 |
| 2017-09-01 | 1,340 | 1,357 | 1,312 | 1,323 | 442,500 | 1,323 |
| 2017-08-31 | 1,332 | 1,359 | 1,323 | 1,339 | 751,300 | 1,339 |
| 2017-08-30 | 1,422 | 1,441 | 1,360 | 1,366 | 700,500 | 1,366 |
| 2017-08-29 | 1,437 | 1,454 | 1,392 | 1,421 | 774,800 | 1,421 |
| 2017-08-28 | 1,503 | 1,509 | 1,450 | 1,477 | 532,700 | 1,477 |
| 2017-08-25 | 1,529 | 1,541 | 1,513 | 1,518 | 255,600 | 1,518 |
| 2017-08-24 | 1,513 | 1,527 | 1,484 | 1,511 | 329,100 | 1,511 |
| 2017-08-23 | 1,550 | 1,569 | 1,514 | 1,526 | 467,200 | 1,526 |
| 2017-08-22 | 1,491 | 1,543 | 1,487 | 1,525 | 503,200 | 1,525 |
| 2017-08-21 | 1,555 | 1,566 | 1,501 | 1,517 | 820,300 | 1,517 |
| 2017-08-18 | 1,468 | 1,578 | 1,465 | 1,570 | 1,870,700 | 1,570 |
| 2017-08-17 | 1,418 | 1,496 | 1,418 | 1,475 | 692,700 | 1,475 |
| 2017-08-16 | 1,410 | 1,461 | 1,393 | 1,424 | 568,400 | 1,424 |
| 2017-08-15 | 1,408 | 1,423 | 1,380 | 1,401 | 463,300 | 1,401 |
| 2017-08-14 | 1,370 | 1,437 | 1,305 | 1,386 | 1,006,700 | 1,386 |
| 2017-08-10 | 1,465 | 1,472 | 1,399 | 1,435 | 752,600 | 1,435 |
| 2017-08-09 | 1,458 | 1,489 | 1,432 | 1,476 | 672,200 | 1,476 |
| 2017-08-08 | 1,481 | 1,577 | 1,447 | 1,461 | 1,398,700 | 1,461 |
| 2017-08-07 | 1,499 | 1,508 | 1,480 | 1,495 | 619,900 | 1,495 |
| 2017-08-04 | 1,429 | 1,530 | 1,424 | 1,506 | 1,128,400 | 1,506 |
| 2017-08-03 | 1,464 | 1,490 | 1,421 | 1,444 | 868,500 | 1,444 |
| 2017-08-02 | 1,442 | 1,507 | 1,415 | 1,482 | 1,325,900 | 1,482 |
| 2017-08-01 | 1,509 | 1,509 | 1,399 | 1,435 | 1,635,200 | 1,435 |
| 2017-07-31 | 1,495 | 1,499 | 1,409 | 1,465 | 2,341,600 | 1,465 |
| 2017-07-28 | 1,661 | 1,730 | 1,501 | 1,501 | 5,328,200 | 1,501 |
| 2017-07-27 | 1,872 | 1,950 | 1,855 | 1,901 | 1,332,100 | 1,901 |
| 2017-07-26 | 1,909 | 1,928 | 1,832 | 1,848 | 1,141,300 | 1,848 |
| 2017-07-25 | 1,867 | 1,942 | 1,865 | 1,924 | 996,900 | 1,924 |
| 2017-07-24 | 1,954 | 1,961 | 1,888 | 1,898 | 2,037,300 | 1,898 |
| 2017-07-21 | 1,987 | 2,044 | 1,961 | 2,044 | 1,070,700 | 2,044 |
| 2017-07-20 | 2,032 | 2,066 | 1,971 | 1,978 | 1,573,200 | 1,978 |
| 2017-07-19 | 2,063 | 2,113 | 2,041 | 2,043 | 1,047,100 | 2,043 |
| 2017-07-18 | 2,110 | 2,169 | 2,037 | 2,053 | 2,213,700 | 2,053 |
| 2017-07-14 | 2,214 | 2,285 | 2,179 | 2,210 | 1,432,400 | 2,210 |
| 2017-07-13 | 2,241 | 2,271 | 2,187 | 2,214 | 1,404,500 | 2,214 |
| 2017-07-12 | 2,260 | 2,320 | 2,216 | 2,242 | 1,351,900 | 2,242 |
| 2017-07-11 | 2,340 | 2,370 | 2,280 | 2,295 | 2,137,200 | 2,295 |
| 2017-07-10 | 2,430 | 2,432 | 2,337 | 2,386 | 2,257,700 | 2,386 |
| 2017-07-07 | 2,289 | 2,400 | 2,231 | 2,400 | 2,979,100 | 2,400 |
| 2017-07-06 | 2,335 | 2,440 | 2,190 | 2,289 | 5,353,900 | 2,289 |
| 2017-07-05 | 2,090 | 2,290 | 2,041 | 2,235 | 5,877,700 | 2,235 |
| 2017-07-04 | 2,135 | 2,145 | 1,905 | 1,983 | 3,292,000 | 1,983 |
| 2017-07-03 | 2,231 | 2,243 | 2,115 | 2,120 | 1,384,900 | 2,120 |
| 2017-06-30 | 2,205 | 2,240 | 2,157 | 2,170 | 1,269,400 | 2,170 |
| 2017-06-29 | 2,290 | 2,318 | 2,190 | 2,254 | 1,672,700 | 2,254 |
| 2017-06-28 | 2,370 | 2,424 | 2,201 | 2,253 | 3,209,500 | 2,253 |
| 2017-06-27 | 2,183 | 2,492 | 2,160 | 2,450 | 5,970,100 | 2,450 |
| 2017-06-26 | 2,199 | 2,230 | 2,117 | 2,185 | 1,940,200 | 2,185 |
| 2017-06-23 | 2,186 | 2,215 | 2,023 | 2,083 | 1,579,200 | 2,083 |
| 2017-06-22 | 2,119 | 2,188 | 2,110 | 2,140 | 827,600 | 2,140 |
| 2017-06-21 | 2,052 | 2,142 | 2,052 | 2,097 | 872,200 | 2,097 |
| 2017-06-20 | 2,120 | 2,139 | 2,066 | 2,066 | 655,400 | 2,066 |
| 2017-06-19 | 2,029 | 2,130 | 2,022 | 2,128 | 1,040,900 | 2,128 |
| 2017-06-16 | 2,025 | 2,065 | 2,002 | 2,020 | 622,500 | 2,020 |
| 2017-06-15 | 2,035 | 2,045 | 1,970 | 2,015 | 905,900 | 2,015 |
| 2017-06-14 | 2,088 | 2,125 | 2,011 | 2,046 | 912,800 | 2,046 |
| 2017-06-13 | 2,088 | 2,140 | 2,080 | 2,096 | 923,000 | 2,096 |
| 2017-06-12 | 2,200 | 2,205 | 2,081 | 2,105 | 2,058,400 | 2,105 |
| 2017-06-09 | 2,108 | 2,254 | 2,090 | 2,250 | 3,241,400 | 2,250 |
| 2017-06-08 | 2,115 | 2,145 | 2,068 | 2,077 | 1,020,000 | 2,077 |
| 2017-06-07 | 2,030 | 2,120 | 2,026 | 2,079 | 949,300 | 2,079 |
| 2017-06-06 | 2,050 | 2,086 | 2,015 | 2,060 | 1,343,000 | 2,060 |
| 2017-06-05 | 2,104 | 2,215 | 2,083 | 2,112 | 2,443,000 | 2,112 |
| 2017-06-02 | 2,100 | 2,188 | 2,031 | 2,087 | 3,301,700 | 2,087 |
| 2017-06-01 | 2,087 | 2,166 | 2,063 | 2,105 | 1,442,300 | 2,105 |
| 2017-05-31 | 2,150 | 2,194 | 2,097 | 2,120 | 1,920,200 | 2,120 |
| 2017-05-30 | 2,052 | 2,180 | 1,985 | 2,180 | 2,124,100 | 2,180 |
| 2017-05-29 | 2,100 | 2,198 | 2,063 | 2,085 | 3,373,700 | 2,085 |
| 2017-05-26 | 2,200 | 2,245 | 2,063 | 2,073 | 6,645,300 | 2,073 |
| 2017-05-25 | 1,837 | 1,973 | 1,807 | 1,969 | 3,752,700 | 1,969 |
| 2017-05-24 | 1,840 | 1,869 | 1,771 | 1,845 | 2,522,800 | 1,845 |
| 2017-05-23 | 1,813 | 1,850 | 1,758 | 1,777 | 2,366,200 | 1,777 |
| 2017-05-22 | 1,902 | 1,917 | 1,835 | 1,871 | 5,681,200 | 1,871 |
| 2017-05-19 | 1,772 | 1,900 | 1,641 | 1,688 | 7,153,300 | 1,688 |
| 2017-05-18 | 1,722 | 1,795 | 1,710 | 1,747 | 1,874,700 | 1,747 |
| 2017-05-17 | 1,727 | 1,795 | 1,677 | 1,795 | 3,135,900 | 1,795 |
| 2017-05-16 | 1,572 | 1,722 | 1,559 | 1,720 | 3,729,900 | 1,720 |
| 2017-05-15 | 1,528 | 1,580 | 1,515 | 1,567 | 921,500 | 1,567 |
| 2017-05-12 | 1,560 | 1,579 | 1,502 | 1,568 | 1,409,700 | 1,568 |
| 2017-05-11 | 1,464 | 1,607 | 1,454 | 1,580 | 4,624,800 | 1,580 |
| 2017-05-10 | 1,480 | 1,517 | 1,428 | 1,446 | 1,184,600 | 1,446 |
| 2017-05-09 | 1,510 | 1,543 | 1,468 | 1,475 | 2,143,700 | 1,475 |
| 2017-05-08 | 1,600 | 1,634 | 1,538 | 1,547 | 2,549,300 | 1,547 |
| 2017-05-02 | 1,590 | 1,672 | 1,557 | 1,645 | 6,997,300 | 1,645 |
| 2017-05-01 | 1,335 | 1,600 | 1,316 | 1,499 | 4,054,700 | 1,499 |
| 2017-04-28 | 1,328 | 1,352 | 1,311 | 1,315 | 488,000 | 1,315 |
| 2017-04-27 | 1,321 | 1,370 | 1,294 | 1,352 | 800,100 | 1,352 |
| 2017-04-26 | 1,305 | 1,354 | 1,290 | 1,339 | 1,214,300 | 1,339 |
| 2017-04-25 | 1,233 | 1,322 | 1,203 | 1,269 | 1,471,300 | 1,269 |
| 2017-04-24 | 1,300 | 1,308 | 1,202 | 1,233 | 1,514,700 | 1,233 |
| 2017-04-21 | 1,380 | 1,453 | 1,320 | 1,347 | 3,169,000 | 1,347 |
| 2017-04-20 | 1,300 | 1,419 | 1,291 | 1,419 | 1,817,400 | 1,419 |
| 2017-04-19 | 1,240 | 1,303 | 1,240 | 1,277 | 578,500 | 1,277 |
| 2017-04-18 | 1,302 | 1,318 | 1,237 | 1,271 | 830,600 | 1,271 |
| 2017-04-17 | 1,200 | 1,278 | 1,200 | 1,272 | 1,458,700 | 1,272 |
| 2017-04-14 | 1,119 | 1,239 | 1,082 | 1,196 | 1,497,000 | 1,196 |
| 2017-04-13 | 1,060 | 1,142 | 1,042 | 1,130 | 769,900 | 1,130 |
| 2017-04-12 | 1,125 | 1,144 | 1,070 | 1,076 | 938,000 | 1,076 |
| 2017-04-11 | 1,160 | 1,195 | 1,126 | 1,153 | 709,000 | 1,153 |
| 2017-04-10 | 1,180 | 1,192 | 1,120 | 1,140 | 1,204,600 | 1,140 |
| 2017-04-07 | 1,194 | 1,327 | 1,102 | 1,202 | 2,237,300 | 1,202 |
| 2017-04-06 | 1,225 | 1,232 | 1,151 | 1,200 | 677,100 | 1,200 |
| 2017-04-05 | 1,230 | 1,279 | 1,168 | 1,264 | 775,400 | 1,264 |
| 2017-04-04 | 1,334 | 1,339 | 1,162 | 1,219 | 1,549,200 | 1,219 |
| 2017-04-03 | 1,402 | 1,460 | 1,196 | 1,314 | 1,766,300 | 1,314 |
| 2017-03-31 | 1,443 | 1,448 | 1,385 | 1,415 | 366,600 | 1,415 |
| 2017-03-30 | 1,509 | 1,510 | 1,365 | 1,439 | 823,100 | 1,439 |
| 2017-03-29 | 1,450 | 1,499 | 1,432 | 1,488 | 354,300 | 1,488 |
| 2017-03-28 | 2,846 | 2,895 | 2,770 | 2,890 | 280,200 | 1,445 |
| 2017-03-27 | 2,980 | 2,980 | 2,840 | 2,852 | 319,900 | 1,426 |
| 2017-03-24 | 2,950 | 3,045 | 2,920 | 2,950 | 252,800 | 1,475 |
| 2017-03-23 | 3,010 | 3,115 | 2,904 | 2,936 | 476,500 | 1,468 |
| 2017-03-22 | 2,950 | 3,085 | 2,940 | 3,000 | 430,900 | 1,500 |
| 2017-03-21 | 3,005 | 3,135 | 2,920 | 3,040 | 883,300 | 1,520 |
| 2017-03-17 | 2,993 | 3,115 | 2,858 | 3,100 | 2,029,600 | 1,550 |
| 2017-03-16 | 2,639 | 2,829 | 2,620 | 2,820 | 690,500 | 1,410 |
| 2017-03-15 | 2,690 | 2,690 | 2,580 | 2,649 | 222,500 | 1,324.50 |
| 2017-03-14 | 2,580 | 2,661 | 2,580 | 2,655 | 326,500 | 1,327.50 |
| 2017-03-13 | 2,679 | 2,715 | 2,551 | 2,568 | 411,900 | 1,284 |
| 2017-03-10 | 2,772 | 2,788 | 2,664 | 2,688 | 382,900 | 1,344 |
| 2017-03-09 | 2,728 | 2,835 | 2,703 | 2,736 | 481,000 | 1,368 |
| 2017-03-08 | 2,640 | 2,770 | 2,630 | 2,731 | 372,600 | 1,365.50 |
| 2017-03-07 | 2,690 | 2,848 | 2,593 | 2,658 | 949,800 | 1,329 |
| 2017-03-06 | 2,734 | 2,770 | 2,634 | 2,669 | 565,100 | 1,334.50 |
| 2017-03-03 | 2,560 | 2,734 | 2,555 | 2,715 | 584,000 | 1,357.50 |
| 2017-03-02 | 2,506 | 2,650 | 2,433 | 2,599 | 774,600 | 1,299.50 |
| 2017-03-01 | 2,503 | 2,546 | 2,392 | 2,458 | 590,300 | 1,229 |
| 2017-02-28 | 2,510 | 2,620 | 2,453 | 2,546 | 594,100 | 1,273 |
| 2017-02-27 | 2,415 | 2,514 | 2,386 | 2,487 | 316,400 | 1,243.50 |
| 2017-02-24 | 2,386 | 2,499 | 2,352 | 2,465 | 537,100 | 1,232.50 |
| 2017-02-23 | 2,330 | 2,495 | 2,309 | 2,352 | 633,500 | 1,176 |
| 2017-02-22 | 2,250 | 2,357 | 2,230 | 2,325 | 274,400 | 1,162.50 |
| 2017-02-21 | 2,341 | 2,385 | 2,245 | 2,250 | 359,500 | 1,125 |
| 2017-02-20 | 2,261 | 2,356 | 2,245 | 2,331 | 401,000 | 1,165.50 |
| 2017-02-17 | 2,249 | 2,348 | 2,225 | 2,243 | 339,300 | 1,121.50 |
| 2017-02-16 | 2,308 | 2,321 | 2,201 | 2,226 | 392,800 | 1,113 |
| 2017-02-15 | 2,365 | 2,489 | 2,309 | 2,309 | 515,500 | 1,154.50 |
| 2017-02-14 | 2,523 | 2,538 | 2,414 | 2,472 | 275,900 | 1,236 |
| 2017-02-13 | 2,450 | 2,607 | 2,381 | 2,506 | 522,100 | 1,253 |
| 2017-02-10 | 2,638 | 2,729 | 2,466 | 2,500 | 594,000 | 1,250 |
| 2017-02-09 | 2,521 | 2,725 | 2,508 | 2,688 | 698,200 | 1,344 |
| 2017-02-08 | 2,415 | 2,692 | 2,400 | 2,526 | 1,100,400 | 1,263 |
| 2017-02-07 | 2,250 | 2,435 | 2,215 | 2,428 | 869,700 | 1,214 |
| 2017-02-06 | 1,971 | 2,329 | 1,920 | 2,273 | 1,325,000 | 1,136.50 |
| 2017-02-03 | 1,886 | 1,992 | 1,886 | 1,973 | 395,900 | 986.50 |
| 2017-02-02 | 2,156 | 2,156 | 1,880 | 1,886 | 573,200 | 943 |
| 2017-02-01 | 2,172 | 2,219 | 2,085 | 2,132 | 303,300 | 1,066 |
| 2017-01-31 | 2,125 | 2,220 | 2,082 | 2,122 | 481,000 | 1,061 |
| 2017-01-30 | 2,000 | 2,153 | 2,000 | 2,113 | 494,800 | 1,056.50 |
| 2017-01-27 | 1,970 | 1,992 | 1,923 | 1,973 | 206,400 | 986.50 |
| 2017-01-26 | 1,978 | 2,000 | 1,969 | 1,973 | 242,200 | 986.50 |
| 2017-01-25 | 1,940 | 1,959 | 1,914 | 1,938 | 331,500 | 969 |
| 2017-01-24 | 1,844 | 1,896 | 1,820 | 1,894 | 224,900 | 947 |
| 2017-01-23 | 1,795 | 1,888 | 1,758 | 1,844 | 471,100 | 922 |
| 2017-01-20 | 1,890 | 2,042 | 1,788 | 1,795 | 2,905,800 | 897.50 |
| 2017-01-19 | 1,737 | 1,750 | 1,690 | 1,690 | 124,400 | 845 |
| 2017-01-18 | 1,665 | 1,740 | 1,665 | 1,714 | 93,300 | 857 |
| 2017-01-17 | 1,695 | 1,759 | 1,657 | 1,697 | 138,700 | 848.50 |
| 2017-01-16 | 1,759 | 1,770 | 1,681 | 1,695 | 201,800 | 847.50 |
| 2017-01-13 | 1,612 | 1,783 | 1,610 | 1,759 | 399,300 | 879.50 |
| 2017-01-12 | 1,634 | 1,680 | 1,532 | 1,645 | 154,600 | 822.50 |
| 2017-01-11 | 1,668 | 1,684 | 1,630 | 1,648 | 123,700 | 824 |
| 2017-01-10 | 1,669 | 1,715 | 1,630 | 1,655 | 238,800 | 827.50 |
| 2017-01-06 | 1,580 | 1,713 | 1,580 | 1,693 | 439,200 | 846.50 |
| 2017-01-05 | 1,560 | 1,670 | 1,550 | 1,592 | 447,500 | 796 |
| 2017-01-04 | 1,485 | 1,560 | 1,468 | 1,542 | 344,200 | 771 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2014-03-27]1株→100株 [2011-09-28]1株→5株
