3814 (株)アルファクス・フード・システム 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 | 1,772 | 1,800 | 1,771 | 1,771 | 17,900 | 1,771 |
| 2017-12-28 | 1,800 | 1,839 | 1,766 | 1,779 | 38,100 | 1,779 |
| 2017-12-27 | 1,739 | 1,827 | 1,739 | 1,803 | 85,100 | 1,803 |
| 2017-12-26 | 1,732 | 1,768 | 1,700 | 1,710 | 66,100 | 1,710 |
| 2017-12-25 | 1,820 | 1,833 | 1,731 | 1,758 | 79,200 | 1,758 |
| 2017-12-22 | 1,845 | 1,919 | 1,794 | 1,820 | 157,000 | 1,820 |
| 2017-12-21 | 1,775 | 1,851 | 1,747 | 1,840 | 60,100 | 1,840 |
| 2017-12-20 | 1,830 | 1,840 | 1,722 | 1,764 | 98,200 | 1,764 |
| 2017-12-19 | 1,818 | 1,840 | 1,791 | 1,828 | 45,900 | 1,828 |
| 2017-12-18 | 1,869 | 1,909 | 1,787 | 1,847 | 111,900 | 1,847 |
| 2017-12-15 | 1,922 | 1,956 | 1,816 | 1,840 | 251,400 | 1,840 |
| 2017-12-14 | 2,030 | 2,160 | 1,950 | 2,012 | 482,400 | 2,012 |
| 2017-12-13 | 2,000 | 2,600 | 1,972 | 2,177 | 1,528,500 | 2,177 |
| 2017-12-12 | 2,150 | 2,321 | 2,010 | 2,100 | 2,670,700 | 2,100 |
| 2017-12-11 | 1,921 | 1,921 | 1,921 | 1,921 | 28,500 | 1,921 |
| 2017-12-08 | 1,240 | 1,521 | 1,220 | 1,521 | 70,700 | 1,521 |
| 2017-12-07 | 1,204 | 1,245 | 1,192 | 1,221 | 10,700 | 1,221 |
| 2017-12-06 | 1,182 | 1,211 | 1,180 | 1,191 | 4,600 | 1,191 |
| 2017-12-05 | 1,227 | 1,227 | 1,177 | 1,178 | 12,600 | 1,178 |
| 2017-12-04 | 1,309 | 1,309 | 1,205 | 1,211 | 19,100 | 1,211 |
| 2017-12-01 | 1,310 | 1,331 | 1,290 | 1,290 | 8,400 | 1,290 |
| 2017-11-30 | 1,304 | 1,310 | 1,286 | 1,300 | 7,200 | 1,300 |
| 2017-11-29 | 1,310 | 1,349 | 1,300 | 1,314 | 5,100 | 1,314 |
| 2017-11-28 | 1,321 | 1,321 | 1,286 | 1,295 | 7,700 | 1,295 |
| 2017-11-27 | 1,369 | 1,386 | 1,287 | 1,318 | 24,000 | 1,318 |
| 2017-11-24 | 1,288 | 1,320 | 1,288 | 1,317 | 5,300 | 1,317 |
| 2017-11-22 | 1,248 | 1,273 | 1,233 | 1,273 | 7,400 | 1,273 |
| 2017-11-21 | 1,243 | 1,255 | 1,230 | 1,248 | 5,000 | 1,248 |
| 2017-11-20 | 1,174 | 1,220 | 1,174 | 1,201 | 8,300 | 1,201 |
| 2017-11-17 | 1,184 | 1,188 | 1,162 | 1,185 | 5,000 | 1,185 |
| 2017-11-16 | 1,115 | 1,170 | 1,098 | 1,156 | 42,700 | 1,156 |
| 2017-11-15 | 1,247 | 1,250 | 1,100 | 1,153 | 55,500 | 1,153 |
| 2017-11-13 | 1,448 | 1,455 | 1,269 | 1,269 | 45,800 | 1,269 |
| 2017-11-10 | 1,445 | 1,462 | 1,411 | 1,462 | 7,000 | 1,462 |
| 2017-11-09 | 1,485 | 1,485 | 1,381 | 1,431 | 16,000 | 1,431 |
| 2017-11-08 | 1,415 | 1,489 | 1,413 | 1,469 | 8,800 | 1,469 |
| 2017-11-07 | 1,449 | 1,460 | 1,411 | 1,427 | 17,100 | 1,427 |
| 2017-11-06 | 1,372 | 1,420 | 1,372 | 1,419 | 11,700 | 1,419 |
| 2017-11-02 | 1,354 | 1,371 | 1,354 | 1,364 | 5,400 | 1,364 |
| 2017-11-01 | 1,347 | 1,371 | 1,343 | 1,350 | 11,600 | 1,350 |
| 2017-10-31 | 1,339 | 1,354 | 1,339 | 1,346 | 1,900 | 1,346 |
| 2017-10-30 | 1,318 | 1,375 | 1,318 | 1,359 | 19,400 | 1,359 |
| 2017-10-27 | 1,312 | 1,348 | 1,303 | 1,315 | 35,200 | 1,315 |
| 2017-10-26 | 1,302 | 1,319 | 1,298 | 1,312 | 9,700 | 1,312 |
| 2017-10-25 | 1,348 | 1,385 | 1,289 | 1,292 | 18,800 | 1,292 |
| 2017-10-24 | 1,357 | 1,392 | 1,331 | 1,348 | 19,300 | 1,348 |
| 2017-10-23 | 1,340 | 1,434 | 1,340 | 1,387 | 11,600 | 1,387 |
| 2017-10-20 | 1,355 | 1,362 | 1,341 | 1,343 | 7,100 | 1,343 |
| 2017-10-19 | 1,378 | 1,379 | 1,344 | 1,344 | 5,900 | 1,344 |
| 2017-10-18 | 1,424 | 1,435 | 1,376 | 1,390 | 12,800 | 1,390 |
| 2017-10-17 | 1,426 | 1,440 | 1,409 | 1,411 | 11,800 | 1,411 |
| 2017-10-16 | 1,525 | 1,537 | 1,433 | 1,440 | 36,900 | 1,440 |
| 2017-10-13 | 1,500 | 1,630 | 1,425 | 1,537 | 89,400 | 1,537 |
| 2017-10-12 | 1,467 | 1,520 | 1,455 | 1,500 | 10,800 | 1,500 |
| 2017-10-11 | 1,497 | 1,497 | 1,460 | 1,479 | 7,100 | 1,479 |
| 2017-10-10 | 1,477 | 1,491 | 1,476 | 1,478 | 5,500 | 1,478 |
| 2017-10-06 | 1,444 | 1,518 | 1,444 | 1,493 | 9,300 | 1,493 |
| 2017-10-05 | 1,493 | 1,493 | 1,451 | 1,459 | 17,800 | 1,459 |
| 2017-10-04 | 1,539 | 1,539 | 1,475 | 1,497 | 35,600 | 1,497 |
| 2017-10-03 | 1,650 | 1,676 | 1,525 | 1,537 | 52,700 | 1,537 |
| 2017-10-02 | 1,750 | 1,755 | 1,678 | 1,678 | 28,000 | 1,678 |
| 2017-09-29 | 1,555 | 1,850 | 1,544 | 1,678 | 149,100 | 1,678 |
| 2017-09-28 | 1,415 | 1,539 | 1,410 | 1,515 | 32,000 | 1,515 |
| 2017-09-27 | 1,355 | 1,470 | 1,330 | 1,440 | 58,900 | 1,440 |
| 2017-09-26 | 1,322 | 1,323 | 1,291 | 1,307 | 34,000 | 1,307 |
| 2017-09-25 | 1,259 | 1,330 | 1,250 | 1,295 | 16,200 | 1,295 |
| 2017-09-22 | 1,251 | 1,261 | 1,245 | 1,261 | 6,600 | 1,261 |
| 2017-09-21 | 1,242 | 1,265 | 1,223 | 1,265 | 14,500 | 1,265 |
| 2017-09-20 | 1,230 | 1,244 | 1,221 | 1,223 | 15,300 | 1,223 |
| 2017-09-19 | 1,211 | 1,255 | 1,210 | 1,247 | 18,500 | 1,247 |
| 2017-09-15 | 1,174 | 1,245 | 1,174 | 1,200 | 19,000 | 1,200 |
| 2017-09-14 | 1,192 | 1,208 | 1,166 | 1,166 | 11,100 | 1,166 |
| 2017-09-13 | 1,152 | 1,197 | 1,152 | 1,197 | 10,800 | 1,197 |
| 2017-09-12 | 1,178 | 1,178 | 1,131 | 1,160 | 28,700 | 1,160 |
| 2017-09-11 | 1,122 | 1,157 | 1,122 | 1,152 | 3,600 | 1,152 |
| 2017-09-08 | 1,130 | 1,161 | 1,105 | 1,107 | 4,700 | 1,107 |
| 2017-09-07 | 1,123 | 1,164 | 1,123 | 1,130 | 6,600 | 1,130 |
| 2017-09-06 | 1,106 | 1,145 | 1,070 | 1,145 | 21,500 | 1,145 |
| 2017-09-05 | 1,196 | 1,196 | 1,010 | 1,151 | 51,700 | 1,151 |
| 2017-09-04 | 1,191 | 1,225 | 1,176 | 1,210 | 28,900 | 1,210 |
| 2017-09-01 | 1,166 | 1,200 | 1,150 | 1,200 | 26,900 | 1,200 |
| 2017-08-31 | 1,131 | 1,180 | 1,114 | 1,137 | 15,600 | 1,137 |
| 2017-08-30 | 1,146 | 1,170 | 1,128 | 1,134 | 17,800 | 1,134 |
| 2017-08-29 | 1,146 | 1,180 | 1,145 | 1,145 | 15,300 | 1,145 |
| 2017-08-28 | 1,182 | 1,182 | 1,145 | 1,169 | 46,500 | 1,169 |
| 2017-08-25 | 1,143 | 1,153 | 1,124 | 1,138 | 19,100 | 1,138 |
| 2017-08-24 | 1,206 | 1,206 | 1,151 | 1,157 | 26,500 | 1,157 |
| 2017-08-23 | 1,230 | 1,230 | 1,190 | 1,190 | 17,500 | 1,190 |
| 2017-08-22 | 1,229 | 1,233 | 1,218 | 1,220 | 9,300 | 1,220 |
| 2017-08-21 | 1,281 | 1,281 | 1,195 | 1,200 | 58,200 | 1,200 |
| 2017-08-18 | 1,268 | 1,275 | 1,235 | 1,242 | 10,100 | 1,242 |
| 2017-08-17 | 1,321 | 1,321 | 1,265 | 1,275 | 9,600 | 1,275 |
| 2017-08-16 | 1,328 | 1,368 | 1,290 | 1,291 | 22,900 | 1,291 |
| 2017-08-15 | 1,308 | 1,370 | 1,266 | 1,298 | 29,900 | 1,298 |
| 2017-08-14 | 1,287 | 1,322 | 1,241 | 1,248 | 51,500 | 1,248 |
| 2017-08-10 | 1,522 | 1,555 | 1,504 | 1,507 | 9,500 | 1,507 |
| 2017-08-09 | 1,517 | 1,540 | 1,510 | 1,519 | 5,200 | 1,519 |
| 2017-08-08 | 1,555 | 1,555 | 1,509 | 1,517 | 14,300 | 1,517 |
| 2017-08-07 | 1,554 | 1,606 | 1,545 | 1,578 | 8,100 | 1,578 |
| 2017-08-04 | 1,584 | 1,618 | 1,561 | 1,571 | 12,400 | 1,571 |
| 2017-08-03 | 1,617 | 1,631 | 1,611 | 1,617 | 8,400 | 1,617 |
| 2017-08-02 | 1,615 | 1,677 | 1,610 | 1,645 | 11,300 | 1,645 |
| 2017-08-01 | 1,853 | 1,853 | 1,604 | 1,605 | 45,900 | 1,605 |
| 2017-07-31 | 1,820 | 1,837 | 1,796 | 1,825 | 14,800 | 1,825 |
| 2017-07-28 | 1,810 | 1,900 | 1,776 | 1,820 | 28,000 | 1,820 |
| 2017-07-27 | 1,819 | 1,885 | 1,816 | 1,820 | 21,900 | 1,820 |
| 2017-07-26 | 1,764 | 1,938 | 1,764 | 1,825 | 29,500 | 1,825 |
| 2017-07-25 | 1,801 | 1,802 | 1,760 | 1,765 | 19,500 | 1,765 |
| 2017-07-24 | 1,820 | 1,829 | 1,785 | 1,818 | 14,300 | 1,818 |
| 2017-07-21 | 1,897 | 1,900 | 1,778 | 1,829 | 62,000 | 1,829 |
| 2017-07-20 | 1,580 | 1,945 | 1,567 | 1,777 | 175,000 | 1,777 |
| 2017-07-19 | 1,508 | 1,560 | 1,508 | 1,545 | 10,000 | 1,545 |
| 2017-07-18 | 1,490 | 1,530 | 1,490 | 1,511 | 14,600 | 1,511 |
| 2017-07-14 | 1,515 | 1,524 | 1,456 | 1,460 | 18,300 | 1,460 |
| 2017-07-13 | 1,587 | 1,589 | 1,524 | 1,538 | 19,600 | 1,538 |
| 2017-07-12 | 1,624 | 1,624 | 1,556 | 1,565 | 29,300 | 1,565 |
| 2017-07-11 | 1,596 | 1,654 | 1,595 | 1,624 | 31,300 | 1,624 |
| 2017-07-10 | 1,580 | 1,630 | 1,570 | 1,600 | 40,800 | 1,600 |
| 2017-07-07 | 1,475 | 1,530 | 1,475 | 1,530 | 12,600 | 1,530 |
| 2017-07-06 | 1,485 | 1,516 | 1,480 | 1,480 | 12,300 | 1,480 |
| 2017-07-05 | 1,444 | 1,561 | 1,434 | 1,500 | 28,100 | 1,500 |
| 2017-07-04 | 1,480 | 1,520 | 1,460 | 1,460 | 43,900 | 1,460 |
| 2017-07-03 | 1,412 | 1,487 | 1,412 | 1,452 | 24,200 | 1,452 |
| 2017-06-30 | 1,406 | 1,412 | 1,385 | 1,412 | 16,100 | 1,412 |
| 2017-06-29 | 1,417 | 1,444 | 1,411 | 1,412 | 28,300 | 1,412 |
| 2017-06-28 | 1,397 | 1,589 | 1,325 | 1,404 | 159,700 | 1,404 |
| 2017-06-27 | 1,349 | 1,369 | 1,310 | 1,325 | 18,400 | 1,325 |
| 2017-06-26 | 1,290 | 1,346 | 1,272 | 1,325 | 22,300 | 1,325 |
| 2017-06-23 | 1,273 | 1,277 | 1,261 | 1,265 | 3,100 | 1,265 |
| 2017-06-22 | 1,240 | 1,272 | 1,240 | 1,265 | 29,800 | 1,265 |
| 2017-06-21 | 1,273 | 1,284 | 1,251 | 1,256 | 13,200 | 1,256 |
| 2017-06-20 | 1,269 | 1,284 | 1,267 | 1,273 | 8,300 | 1,273 |
| 2017-06-19 | 1,272 | 1,278 | 1,251 | 1,278 | 16,700 | 1,278 |
| 2017-06-16 | 1,215 | 1,232 | 1,215 | 1,223 | 8,300 | 1,223 |
| 2017-06-15 | 1,210 | 1,238 | 1,202 | 1,212 | 8,800 | 1,212 |
| 2017-06-14 | 1,207 | 1,220 | 1,198 | 1,205 | 9,700 | 1,205 |
| 2017-06-13 | 1,229 | 1,239 | 1,181 | 1,206 | 13,300 | 1,206 |
| 2017-06-12 | 1,200 | 1,390 | 1,180 | 1,207 | 84,400 | 1,207 |
| 2017-06-09 | 1,186 | 1,201 | 1,186 | 1,195 | 7,500 | 1,195 |
| 2017-06-08 | 1,195 | 1,195 | 1,180 | 1,186 | 8,500 | 1,186 |
| 2017-06-07 | 1,197 | 1,197 | 1,175 | 1,183 | 5,800 | 1,183 |
| 2017-06-06 | 1,181 | 1,202 | 1,171 | 1,202 | 4,500 | 1,202 |
| 2017-06-05 | 1,193 | 1,193 | 1,176 | 1,193 | 5,300 | 1,193 |
| 2017-06-02 | 1,201 | 1,202 | 1,192 | 1,199 | 5,100 | 1,199 |
| 2017-06-01 | 1,186 | 1,206 | 1,186 | 1,192 | 4,300 | 1,192 |
| 2017-05-31 | 1,193 | 1,197 | 1,191 | 1,191 | 3,100 | 1,191 |
| 2017-05-30 | 1,207 | 1,207 | 1,202 | 1,206 | 1,900 | 1,206 |
| 2017-05-29 | 1,185 | 1,201 | 1,185 | 1,201 | 2,800 | 1,201 |
| 2017-05-26 | 1,197 | 1,208 | 1,195 | 1,199 | 2,300 | 1,199 |
| 2017-05-25 | 1,197 | 1,200 | 1,194 | 1,200 | 1,900 | 1,200 |
| 2017-05-24 | 1,199 | 1,209 | 1,196 | 1,209 | 4,100 | 1,209 |
| 2017-05-23 | 1,201 | 1,207 | 1,195 | 1,199 | 3,300 | 1,199 |
| 2017-05-22 | 1,207 | 1,207 | 1,200 | 1,207 | 3,700 | 1,207 |
| 2017-05-19 | 1,180 | 1,200 | 1,172 | 1,198 | 3,200 | 1,198 |
| 2017-05-18 | 1,175 | 1,183 | 1,175 | 1,183 | 3,300 | 1,183 |
| 2017-05-17 | 1,176 | 1,215 | 1,176 | 1,205 | 8,000 | 1,205 |
| 2017-05-16 | 1,184 | 1,188 | 1,174 | 1,174 | 1,700 | 1,174 |
| 2017-05-15 | 1,205 | 1,220 | 1,165 | 1,183 | 14,300 | 1,183 |
| 2017-05-12 | 1,206 | 1,228 | 1,206 | 1,227 | 13,200 | 1,227 |
| 2017-05-11 | 1,208 | 1,227 | 1,207 | 1,221 | 19,200 | 1,221 |
| 2017-05-10 | 1,203 | 1,221 | 1,187 | 1,215 | 22,000 | 1,215 |
| 2017-05-09 | 1,199 | 1,213 | 1,175 | 1,200 | 9,600 | 1,200 |
| 2017-05-08 | 1,173 | 1,206 | 1,170 | 1,199 | 31,900 | 1,199 |
| 2017-05-02 | 1,155 | 1,155 | 1,147 | 1,155 | 3,400 | 1,155 |
| 2017-05-01 | 1,140 | 1,157 | 1,132 | 1,157 | 2,900 | 1,157 |
| 2017-04-28 | 1,179 | 1,184 | 1,143 | 1,143 | 4,700 | 1,143 |
| 2017-04-27 | 1,118 | 1,165 | 1,118 | 1,165 | 9,200 | 1,165 |
| 2017-04-26 | 1,122 | 1,135 | 1,111 | 1,132 | 5,200 | 1,132 |
| 2017-04-25 | 1,102 | 1,126 | 1,102 | 1,122 | 3,100 | 1,122 |
| 2017-04-24 | 1,129 | 1,130 | 1,100 | 1,100 | 7,200 | 1,100 |
| 2017-04-21 | 1,131 | 1,150 | 1,121 | 1,129 | 6,300 | 1,129 |
| 2017-04-20 | 1,155 | 1,160 | 1,135 | 1,140 | 5,200 | 1,140 |
| 2017-04-19 | 1,160 | 1,174 | 1,128 | 1,154 | 20,500 | 1,154 |
| 2017-04-18 | 1,152 | 1,260 | 1,122 | 1,196 | 104,100 | 1,196 |
| 2017-04-17 | 986 | 1,299 | 985 | 1,152 | 103,300 | 1,152 |
| 2017-04-14 | 1,018 | 1,035 | 1,002 | 1,002 | 3,700 | 1,002 |
| 2017-04-13 | 978 | 1,020 | 978 | 1,018 | 4,400 | 1,018 |
| 2017-04-12 | 1,015 | 1,021 | 1,015 | 1,016 | 5,900 | 1,016 |
| 2017-04-11 | 1,028 | 1,028 | 995 | 1,017 | 12,300 | 1,017 |
| 2017-04-10 | 1,028 | 1,059 | 1,025 | 1,038 | 7,300 | 1,038 |
| 2017-04-07 | 1,039 | 1,065 | 1,005 | 1,026 | 8,200 | 1,026 |
| 2017-04-06 | 1,121 | 1,125 | 1,006 | 1,020 | 28,600 | 1,020 |
| 2017-04-05 | 1,127 | 1,146 | 1,103 | 1,133 | 11,800 | 1,133 |
| 2017-04-04 | 1,226 | 1,226 | 1,127 | 1,140 | 27,100 | 1,140 |
| 2017-04-03 | 1,198 | 1,217 | 1,198 | 1,210 | 15,800 | 1,210 |
| 2017-03-31 | 1,250 | 1,250 | 1,212 | 1,221 | 8,000 | 1,221 |
| 2017-03-30 | 1,254 | 1,260 | 1,220 | 1,225 | 16,200 | 1,225 |
| 2017-03-29 | 1,229 | 1,250 | 1,216 | 1,250 | 11,200 | 1,250 |
| 2017-03-28 | 1,220 | 1,220 | 1,205 | 1,218 | 12,500 | 1,218 |
| 2017-03-27 | 1,246 | 1,256 | 1,202 | 1,211 | 30,100 | 1,211 |
| 2017-03-24 | 1,315 | 1,337 | 1,240 | 1,256 | 43,400 | 1,256 |
| 2017-03-23 | 1,245 | 1,287 | 1,228 | 1,285 | 29,900 | 1,285 |
| 2017-03-22 | 1,231 | 1,284 | 1,220 | 1,251 | 46,000 | 1,251 |
| 2017-03-21 | 1,240 | 1,280 | 1,216 | 1,280 | 61,500 | 1,280 |
| 2017-03-17 | 1,201 | 1,201 | 1,173 | 1,197 | 18,200 | 1,197 |
| 2017-03-16 | 1,151 | 1,178 | 1,138 | 1,178 | 16,200 | 1,178 |
| 2017-03-15 | 1,191 | 1,193 | 1,150 | 1,155 | 24,300 | 1,155 |
| 2017-03-14 | 1,160 | 1,190 | 1,160 | 1,161 | 10,600 | 1,161 |
| 2017-03-13 | 1,223 | 1,224 | 1,162 | 1,162 | 37,100 | 1,162 |
| 2017-03-10 | 1,180 | 1,240 | 1,170 | 1,240 | 62,000 | 1,240 |
| 2017-03-09 | 1,172 | 1,180 | 1,137 | 1,172 | 67,600 | 1,172 |
| 2017-03-08 | 1,082 | 1,142 | 1,075 | 1,142 | 30,800 | 1,142 |
| 2017-03-07 | 1,111 | 1,114 | 1,080 | 1,082 | 22,300 | 1,082 |
| 2017-03-06 | 1,128 | 1,128 | 1,104 | 1,111 | 16,100 | 1,111 |
| 2017-03-03 | 1,123 | 1,139 | 1,117 | 1,124 | 21,800 | 1,124 |
| 2017-03-02 | 1,122 | 1,170 | 1,122 | 1,153 | 42,200 | 1,153 |
| 2017-03-01 | 1,115 | 1,125 | 1,109 | 1,122 | 15,700 | 1,122 |
| 2017-02-28 | 1,121 | 1,129 | 1,120 | 1,123 | 16,900 | 1,123 |
| 2017-02-27 | 1,131 | 1,140 | 1,119 | 1,126 | 22,300 | 1,126 |
| 2017-02-24 | 1,133 | 1,150 | 1,133 | 1,140 | 11,500 | 1,140 |
| 2017-02-23 | 1,240 | 1,240 | 1,129 | 1,132 | 64,000 | 1,132 |
| 2017-02-22 | 1,121 | 1,242 | 1,121 | 1,150 | 123,700 | 1,150 |
| 2017-02-21 | 1,160 | 1,182 | 1,112 | 1,112 | 110,600 | 1,112 |
| 2017-02-20 | 1,122 | 1,136 | 1,101 | 1,111 | 111,300 | 1,111 |
| 2017-02-17 | 1,245 | 1,315 | 1,125 | 1,169 | 1,025,800 | 1,169 |
| 2017-02-16 | 980 | 1,040 | 980 | 1,040 | 151,900 | 1,040 |
| 2017-02-15 | 878 | 890 | 868 | 890 | 11,300 | 890 |
| 2017-02-14 | 892 | 896 | 876 | 889 | 15,300 | 889 |
| 2017-02-13 | 882 | 917 | 866 | 892 | 33,300 | 892 |
| 2017-02-10 | 948 | 973 | 942 | 957 | 42,500 | 957 |
| 2017-02-09 | 924 | 950 | 923 | 943 | 20,800 | 943 |
| 2017-02-08 | 933 | 933 | 921 | 926 | 4,800 | 926 |
| 2017-02-07 | 924 | 925 | 910 | 924 | 10,300 | 924 |
| 2017-02-06 | 915 | 930 | 915 | 918 | 5,900 | 918 |
| 2017-02-03 | 913 | 935 | 913 | 914 | 3,400 | 914 |
| 2017-02-02 | 918 | 927 | 912 | 913 | 7,200 | 913 |
| 2017-02-01 | 931 | 940 | 911 | 922 | 10,100 | 922 |
| 2017-01-31 | 940 | 951 | 936 | 941 | 6,700 | 941 |
| 2017-01-30 | 964 | 964 | 935 | 941 | 12,200 | 941 |
| 2017-01-27 | 925 | 960 | 912 | 950 | 26,700 | 950 |
| 2017-01-26 | 918 | 925 | 908 | 925 | 14,000 | 925 |
| 2017-01-25 | 895 | 923 | 895 | 918 | 30,800 | 918 |
| 2017-01-24 | 861 | 927 | 861 | 885 | 40,500 | 885 |
| 2017-01-23 | 861 | 879 | 861 | 864 | 5,100 | 864 |
| 2017-01-20 | 857 | 873 | 850 | 873 | 12,200 | 873 |
| 2017-01-19 | 870 | 870 | 858 | 863 | 4,200 | 863 |
| 2017-01-18 | 871 | 879 | 867 | 876 | 2,900 | 876 |
| 2017-01-17 | 861 | 884 | 860 | 884 | 16,500 | 884 |
| 2017-01-16 | 874 | 874 | 856 | 869 | 5,600 | 869 |
| 2017-01-13 | 854 | 874 | 854 | 874 | 3,800 | 874 |
| 2017-01-12 | 853 | 878 | 853 | 859 | 3,400 | 859 |
| 2017-01-11 | 861 | 866 | 856 | 861 | 900 | 861 |
| 2017-01-10 | 866 | 869 | 858 | 865 | 3,400 | 865 |
| 2017-01-06 | 870 | 875 | 855 | 867 | 13,500 | 867 |
| 2017-01-05 | 896 | 896 | 881 | 883 | 5,200 | 883 |
| 2017-01-04 | 882 | 902 | 875 | 896 | 18,800 | 896 |
分割・併合履歴 ： [2013-09-26]1株→100株
