3837 アドソル日進(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 | 1,216 | 1,224 | 1,206 | 1,207 | 27,900 | 1,207 |
| 2017-12-28 | 1,235 | 1,235 | 1,211 | 1,214 | 14,400 | 1,214 |
| 2017-12-27 | 1,201 | 1,235 | 1,201 | 1,227 | 31,200 | 1,227 |
| 2017-12-26 | 1,219 | 1,225 | 1,201 | 1,203 | 36,400 | 1,203 |
| 2017-12-25 | 1,233 | 1,234 | 1,221 | 1,223 | 16,000 | 1,223 |
| 2017-12-22 | 1,245 | 1,247 | 1,232 | 1,233 | 21,600 | 1,233 |
| 2017-12-21 | 1,250 | 1,250 | 1,236 | 1,241 | 27,000 | 1,241 |
| 2017-12-20 | 1,266 | 1,271 | 1,257 | 1,257 | 24,300 | 1,257 |
| 2017-12-19 | 1,274 | 1,277 | 1,264 | 1,266 | 24,700 | 1,266 |
| 2017-12-18 | 1,279 | 1,288 | 1,260 | 1,263 | 39,800 | 1,263 |
| 2017-12-15 | 1,281 | 1,289 | 1,271 | 1,282 | 46,700 | 1,282 |
| 2017-12-14 | 1,280 | 1,288 | 1,273 | 1,287 | 51,500 | 1,287 |
| 2017-12-13 | 1,280 | 1,285 | 1,272 | 1,281 | 71,200 | 1,281 |
| 2017-12-12 | 1,275 | 1,293 | 1,268 | 1,275 | 53,900 | 1,275 |
| 2017-12-11 | 1,245 | 1,272 | 1,245 | 1,272 | 75,100 | 1,272 |
| 2017-12-08 | 1,232 | 1,249 | 1,231 | 1,242 | 44,700 | 1,242 |
| 2017-12-07 | 1,221 | 1,243 | 1,221 | 1,236 | 43,500 | 1,236 |
| 2017-12-06 | 1,229 | 1,240 | 1,219 | 1,219 | 30,700 | 1,219 |
| 2017-12-05 | 1,225 | 1,240 | 1,200 | 1,232 | 65,300 | 1,232 |
| 2017-12-04 | 1,222 | 1,240 | 1,220 | 1,229 | 30,100 | 1,229 |
| 2017-12-01 | 1,233 | 1,239 | 1,224 | 1,228 | 73,700 | 1,228 |
| 2017-11-30 | 1,243 | 1,244 | 1,224 | 1,233 | 36,300 | 1,233 |
| 2017-11-29 | 1,243 | 1,254 | 1,237 | 1,245 | 33,700 | 1,245 |
| 2017-11-28 | 1,250 | 1,255 | 1,237 | 1,243 | 34,900 | 1,243 |
| 2017-11-27 | 1,250 | 1,259 | 1,248 | 1,250 | 52,100 | 1,250 |
| 2017-11-24 | 1,237 | 1,249 | 1,225 | 1,242 | 43,600 | 1,242 |
| 2017-11-22 | 1,230 | 1,250 | 1,230 | 1,237 | 51,300 | 1,237 |
| 2017-11-21 | 1,203 | 1,230 | 1,197 | 1,226 | 69,300 | 1,226 |
| 2017-11-20 | 1,173 | 1,202 | 1,173 | 1,197 | 28,900 | 1,197 |
| 2017-11-17 | 1,192 | 1,197 | 1,161 | 1,173 | 28,500 | 1,173 |
| 2017-11-16 | 1,151 | 1,180 | 1,151 | 1,174 | 31,000 | 1,174 |
| 2017-11-15 | 1,205 | 1,205 | 1,142 | 1,153 | 56,600 | 1,153 |
| 2017-11-13 | 1,251 | 1,258 | 1,216 | 1,221 | 48,800 | 1,221 |
| 2017-11-10 | 1,213 | 1,270 | 1,211 | 1,258 | 163,000 | 1,258 |
| 2017-11-09 | 1,222 | 1,243 | 1,205 | 1,221 | 66,500 | 1,221 |
| 2017-11-08 | 1,235 | 1,242 | 1,216 | 1,226 | 82,100 | 1,226 |
| 2017-11-07 | 1,205 | 1,229 | 1,205 | 1,215 | 38,200 | 1,215 |
| 2017-11-06 | 1,210 | 1,212 | 1,193 | 1,193 | 32,600 | 1,193 |
| 2017-11-02 | 1,220 | 1,225 | 1,205 | 1,210 | 38,300 | 1,210 |
| 2017-11-01 | 1,250 | 1,250 | 1,213 | 1,218 | 44,000 | 1,218 |
| 2017-10-31 | 1,254 | 1,254 | 1,239 | 1,246 | 48,800 | 1,246 |
| 2017-10-30 | 1,232 | 1,253 | 1,231 | 1,243 | 235,800 | 1,243 |
| 2017-10-27 | 1,228 | 1,232 | 1,220 | 1,229 | 61,500 | 1,229 |
| 2017-10-26 | 1,200 | 1,218 | 1,200 | 1,214 | 100,200 | 1,214 |
| 2017-10-25 | 1,223 | 1,232 | 1,214 | 1,216 | 40,100 | 1,216 |
| 2017-10-24 | 1,228 | 1,228 | 1,216 | 1,226 | 22,600 | 1,226 |
| 2017-10-23 | 1,220 | 1,233 | 1,209 | 1,228 | 64,600 | 1,228 |
| 2017-10-20 | 1,200 | 1,217 | 1,190 | 1,199 | 37,400 | 1,199 |
| 2017-10-19 | 1,200 | 1,211 | 1,196 | 1,200 | 27,100 | 1,200 |
| 2017-10-18 | 1,224 | 1,224 | 1,197 | 1,204 | 43,800 | 1,204 |
| 2017-10-17 | 1,204 | 1,224 | 1,203 | 1,220 | 108,800 | 1,220 |
| 2017-10-16 | 1,196 | 1,203 | 1,193 | 1,200 | 79,900 | 1,200 |
| 2017-10-13 | 1,155 | 1,191 | 1,154 | 1,190 | 117,500 | 1,190 |
| 2017-10-12 | 1,146 | 1,151 | 1,138 | 1,141 | 28,200 | 1,141 |
| 2017-10-11 | 1,144 | 1,153 | 1,141 | 1,146 | 43,600 | 1,146 |
| 2017-10-10 | 1,134 | 1,146 | 1,134 | 1,142 | 31,600 | 1,142 |
| 2017-10-06 | 1,130 | 1,137 | 1,130 | 1,132 | 16,300 | 1,132 |
| 2017-10-05 | 1,130 | 1,148 | 1,126 | 1,130 | 21,000 | 1,130 |
| 2017-10-04 | 1,163 | 1,163 | 1,132 | 1,140 | 23,200 | 1,140 |
| 2017-10-03 | 1,155 | 1,157 | 1,147 | 1,151 | 15,700 | 1,151 |
| 2017-10-02 | 1,169 | 1,172 | 1,152 | 1,155 | 37,600 | 1,155 |
| 2017-09-29 | 1,154 | 1,159 | 1,151 | 1,152 | 16,100 | 1,152 |
| 2017-09-28 | 1,149 | 1,164 | 1,141 | 1,161 | 25,000 | 1,161 |
| 2017-09-27 | 1,124 | 1,155 | 1,121 | 1,150 | 32,800 | 1,150 |
| 2017-09-26 | 1,124 | 1,144 | 1,124 | 1,137 | 56,300 | 1,137 |
| 2017-09-25 | 1,130 | 1,156 | 1,128 | 1,132 | 29,200 | 1,132 |
| 2017-09-22 | 1,134 | 1,134 | 1,113 | 1,120 | 21,900 | 1,120 |
| 2017-09-21 | 1,123 | 1,139 | 1,122 | 1,127 | 19,900 | 1,127 |
| 2017-09-20 | 1,137 | 1,137 | 1,117 | 1,123 | 26,300 | 1,123 |
| 2017-09-19 | 1,127 | 1,137 | 1,118 | 1,132 | 42,500 | 1,132 |
| 2017-09-15 | 1,109 | 1,119 | 1,095 | 1,116 | 19,500 | 1,116 |
| 2017-09-14 | 1,139 | 1,139 | 1,098 | 1,109 | 56,000 | 1,109 |
| 2017-09-13 | 1,104 | 1,156 | 1,104 | 1,140 | 158,300 | 1,140 |
| 2017-09-12 | 1,085 | 1,086 | 1,077 | 1,084 | 13,400 | 1,084 |
| 2017-09-11 | 1,055 | 1,080 | 1,055 | 1,065 | 29,600 | 1,065 |
| 2017-09-08 | 1,057 | 1,069 | 1,042 | 1,056 | 26,400 | 1,056 |
| 2017-09-07 | 1,065 | 1,074 | 1,053 | 1,060 | 26,600 | 1,060 |
| 2017-09-06 | 1,026 | 1,055 | 1,021 | 1,044 | 33,900 | 1,044 |
| 2017-09-05 | 1,087 | 1,087 | 1,043 | 1,047 | 40,700 | 1,047 |
| 2017-09-04 | 1,101 | 1,101 | 1,074 | 1,080 | 25,000 | 1,080 |
| 2017-09-01 | 1,112 | 1,113 | 1,103 | 1,104 | 19,000 | 1,104 |
| 2017-08-31 | 1,124 | 1,124 | 1,111 | 1,112 | 12,200 | 1,112 |
| 2017-08-30 | 1,116 | 1,116 | 1,092 | 1,108 | 19,500 | 1,108 |
| 2017-08-29 | 1,105 | 1,115 | 1,100 | 1,114 | 19,900 | 1,114 |
| 2017-08-28 | 1,089 | 1,109 | 1,088 | 1,105 | 34,100 | 1,105 |
| 2017-08-25 | 1,068 | 1,089 | 1,068 | 1,087 | 15,000 | 1,087 |
| 2017-08-24 | 1,075 | 1,075 | 1,067 | 1,068 | 13,200 | 1,068 |
| 2017-08-23 | 1,078 | 1,079 | 1,066 | 1,070 | 11,900 | 1,070 |
| 2017-08-22 | 1,058 | 1,071 | 1,057 | 1,068 | 18,600 | 1,068 |
| 2017-08-21 | 1,062 | 1,067 | 1,053 | 1,067 | 16,600 | 1,067 |
| 2017-08-18 | 1,075 | 1,075 | 1,060 | 1,061 | 28,800 | 1,061 |
| 2017-08-17 | 1,081 | 1,089 | 1,081 | 1,083 | 25,600 | 1,083 |
| 2017-08-16 | 1,068 | 1,089 | 1,064 | 1,083 | 42,600 | 1,083 |
| 2017-08-15 | 1,079 | 1,092 | 1,068 | 1,080 | 32,300 | 1,080 |
| 2017-08-14 | 1,066 | 1,071 | 1,050 | 1,055 | 52,600 | 1,055 |
| 2017-08-10 | 1,101 | 1,110 | 1,076 | 1,082 | 60,900 | 1,082 |
| 2017-08-09 | 1,140 | 1,141 | 1,100 | 1,100 | 167,500 | 1,100 |
| 2017-08-08 | 1,185 | 1,192 | 1,178 | 1,183 | 24,500 | 1,183 |
| 2017-08-07 | 1,183 | 1,185 | 1,177 | 1,185 | 19,600 | 1,185 |
| 2017-08-04 | 1,164 | 1,185 | 1,164 | 1,185 | 18,900 | 1,185 |
| 2017-08-03 | 1,190 | 1,190 | 1,168 | 1,177 | 27,400 | 1,177 |
| 2017-08-02 | 1,148 | 1,188 | 1,143 | 1,188 | 57,300 | 1,188 |
| 2017-08-01 | 1,166 | 1,167 | 1,140 | 1,148 | 102,400 | 1,148 |
| 2017-07-31 | 1,172 | 1,185 | 1,166 | 1,166 | 46,300 | 1,166 |
| 2017-07-28 | 1,184 | 1,192 | 1,175 | 1,182 | 45,500 | 1,182 |
| 2017-07-27 | 1,193 | 1,196 | 1,183 | 1,186 | 46,700 | 1,186 |
| 2017-07-26 | 1,191 | 1,199 | 1,186 | 1,195 | 37,200 | 1,195 |
| 2017-07-25 | 1,204 | 1,204 | 1,189 | 1,197 | 37,500 | 1,197 |
| 2017-07-24 | 1,194 | 1,198 | 1,189 | 1,196 | 26,000 | 1,196 |
| 2017-07-21 | 1,195 | 1,198 | 1,190 | 1,194 | 40,400 | 1,194 |
| 2017-07-20 | 1,190 | 1,204 | 1,188 | 1,195 | 38,500 | 1,195 |
| 2017-07-19 | 1,182 | 1,198 | 1,182 | 1,188 | 32,600 | 1,188 |
| 2017-07-18 | 1,197 | 1,198 | 1,179 | 1,187 | 54,600 | 1,187 |
| 2017-07-14 | 1,195 | 1,203 | 1,191 | 1,197 | 43,700 | 1,197 |
| 2017-07-13 | 1,209 | 1,211 | 1,189 | 1,192 | 79,300 | 1,192 |
| 2017-07-12 | 1,214 | 1,219 | 1,198 | 1,204 | 50,400 | 1,204 |
| 2017-07-11 | 1,210 | 1,220 | 1,204 | 1,209 | 54,900 | 1,209 |
| 2017-07-10 | 1,219 | 1,222 | 1,208 | 1,217 | 53,400 | 1,217 |
| 2017-07-07 | 1,198 | 1,205 | 1,192 | 1,202 | 60,300 | 1,202 |
| 2017-07-06 | 1,234 | 1,259 | 1,207 | 1,218 | 299,200 | 1,218 |
| 2017-07-05 | 1,185 | 1,197 | 1,183 | 1,192 | 33,300 | 1,192 |
| 2017-07-04 | 1,219 | 1,234 | 1,183 | 1,194 | 93,400 | 1,194 |
| 2017-07-03 | 1,194 | 1,214 | 1,186 | 1,213 | 56,700 | 1,213 |
| 2017-06-30 | 1,192 | 1,199 | 1,176 | 1,195 | 84,900 | 1,195 |
| 2017-06-29 | 1,204 | 1,215 | 1,197 | 1,208 | 63,400 | 1,208 |
| 2017-06-28 | 1,209 | 1,212 | 1,193 | 1,202 | 117,200 | 1,202 |
| 2017-06-27 | 1,219 | 1,229 | 1,204 | 1,210 | 101,600 | 1,210 |
| 2017-06-26 | 1,208 | 1,227 | 1,197 | 1,203 | 90,200 | 1,203 |
| 2017-06-23 | 1,254 | 1,254 | 1,209 | 1,212 | 89,700 | 1,212 |
| 2017-06-22 | 1,273 | 1,274 | 1,249 | 1,254 | 48,600 | 1,254 |
| 2017-06-21 | 1,269 | 1,289 | 1,262 | 1,271 | 144,100 | 1,271 |
| 2017-06-20 | 1,247 | 1,269 | 1,247 | 1,264 | 98,000 | 1,264 |
| 2017-06-19 | 1,244 | 1,263 | 1,224 | 1,248 | 70,000 | 1,248 |
| 2017-06-16 | 1,254 | 1,268 | 1,242 | 1,244 | 106,900 | 1,244 |
| 2017-06-15 | 1,230 | 1,259 | 1,225 | 1,255 | 131,500 | 1,255 |
| 2017-06-14 | 1,200 | 1,232 | 1,197 | 1,229 | 127,500 | 1,229 |
| 2017-06-13 | 1,189 | 1,200 | 1,186 | 1,193 | 44,000 | 1,193 |
| 2017-06-12 | 1,207 | 1,212 | 1,188 | 1,192 | 63,100 | 1,192 |
| 2017-06-09 | 1,221 | 1,224 | 1,209 | 1,216 | 112,600 | 1,216 |
| 2017-06-08 | 1,200 | 1,218 | 1,196 | 1,214 | 56,000 | 1,214 |
| 2017-06-07 | 1,191 | 1,202 | 1,191 | 1,202 | 25,200 | 1,202 |
| 2017-06-06 | 1,223 | 1,223 | 1,193 | 1,197 | 71,300 | 1,197 |
| 2017-06-05 | 1,199 | 1,227 | 1,195 | 1,220 | 58,500 | 1,220 |
| 2017-06-02 | 1,211 | 1,214 | 1,195 | 1,200 | 98,200 | 1,200 |
| 2017-06-01 | 1,206 | 1,224 | 1,206 | 1,211 | 59,300 | 1,211 |
| 2017-05-31 | 1,228 | 1,237 | 1,203 | 1,206 | 54,900 | 1,206 |
| 2017-05-30 | 1,216 | 1,224 | 1,195 | 1,224 | 80,400 | 1,224 |
| 2017-05-29 | 1,252 | 1,252 | 1,224 | 1,229 | 67,400 | 1,229 |
| 2017-05-26 | 1,255 | 1,288 | 1,242 | 1,242 | 262,500 | 1,242 |
| 2017-05-25 | 1,244 | 1,253 | 1,213 | 1,213 | 93,400 | 1,213 |
| 2017-05-24 | 1,218 | 1,235 | 1,218 | 1,222 | 65,200 | 1,222 |
| 2017-05-23 | 1,196 | 1,206 | 1,190 | 1,199 | 33,500 | 1,199 |
| 2017-05-22 | 1,199 | 1,203 | 1,192 | 1,201 | 28,300 | 1,201 |
| 2017-05-19 | 1,184 | 1,203 | 1,181 | 1,193 | 31,700 | 1,193 |
| 2017-05-18 | 1,152 | 1,195 | 1,152 | 1,190 | 57,600 | 1,190 |
| 2017-05-17 | 1,213 | 1,234 | 1,210 | 1,211 | 38,200 | 1,211 |
| 2017-05-16 | 1,222 | 1,235 | 1,205 | 1,222 | 43,800 | 1,222 |
| 2017-05-15 | 1,196 | 1,212 | 1,187 | 1,211 | 48,200 | 1,211 |
| 2017-05-12 | 1,206 | 1,210 | 1,190 | 1,196 | 79,700 | 1,196 |
| 2017-05-11 | 1,240 | 1,240 | 1,207 | 1,213 | 118,600 | 1,213 |
| 2017-05-10 | 1,231 | 1,245 | 1,180 | 1,235 | 326,500 | 1,235 |
| 2017-05-09 | 1,289 | 1,302 | 1,281 | 1,285 | 151,100 | 1,285 |
| 2017-05-08 | 1,254 | 1,293 | 1,247 | 1,279 | 148,700 | 1,279 |
| 2017-05-02 | 1,249 | 1,254 | 1,232 | 1,237 | 55,300 | 1,237 |
| 2017-05-01 | 1,244 | 1,258 | 1,231 | 1,242 | 47,600 | 1,242 |
| 2017-04-28 | 1,225 | 1,243 | 1,212 | 1,243 | 68,900 | 1,243 |
| 2017-04-27 | 1,262 | 1,262 | 1,221 | 1,221 | 156,000 | 1,221 |
| 2017-04-26 | 1,180 | 1,262 | 1,180 | 1,250 | 292,700 | 1,250 |
| 2017-04-25 | 1,165 | 1,166 | 1,145 | 1,157 | 44,500 | 1,157 |
| 2017-04-24 | 1,157 | 1,164 | 1,135 | 1,135 | 41,400 | 1,135 |
| 2017-04-21 | 1,170 | 1,179 | 1,150 | 1,151 | 43,600 | 1,151 |
| 2017-04-20 | 1,192 | 1,196 | 1,165 | 1,169 | 32,400 | 1,169 |
| 2017-04-19 | 1,176 | 1,209 | 1,176 | 1,176 | 55,200 | 1,176 |
| 2017-04-18 | 1,174 | 1,189 | 1,165 | 1,180 | 77,500 | 1,180 |
| 2017-04-17 | 1,101 | 1,145 | 1,101 | 1,130 | 44,100 | 1,130 |
| 2017-04-14 | 1,130 | 1,150 | 1,112 | 1,115 | 35,800 | 1,115 |
| 2017-04-13 | 1,090 | 1,143 | 1,080 | 1,133 | 65,000 | 1,133 |
| 2017-04-12 | 1,155 | 1,166 | 1,107 | 1,117 | 131,500 | 1,117 |
| 2017-04-11 | 1,194 | 1,206 | 1,178 | 1,184 | 67,100 | 1,184 |
| 2017-04-10 | 1,165 | 1,218 | 1,165 | 1,201 | 58,000 | 1,201 |
| 2017-04-07 | 1,142 | 1,181 | 1,133 | 1,165 | 88,200 | 1,165 |
| 2017-04-06 | 1,183 | 1,183 | 1,131 | 1,157 | 89,100 | 1,157 |
| 2017-04-05 | 1,198 | 1,220 | 1,170 | 1,193 | 77,600 | 1,193 |
| 2017-04-04 | 1,250 | 1,255 | 1,187 | 1,197 | 83,700 | 1,197 |
| 2017-04-03 | 1,264 | 1,264 | 1,245 | 1,260 | 28,600 | 1,260 |
| 2017-03-31 | 1,260 | 1,278 | 1,245 | 1,250 | 66,000 | 1,250 |
| 2017-03-30 | 1,288 | 1,288 | 1,264 | 1,266 | 51,900 | 1,266 |
| 2017-03-29 | 1,240 | 1,288 | 1,238 | 1,288 | 103,700 | 1,288 |
| 2017-03-28 | 1,239 | 1,253 | 1,229 | 1,240 | 61,700 | 1,240 |
| 2017-03-27 | 1,242 | 1,244 | 1,223 | 1,231 | 48,200 | 1,231 |
| 2017-03-24 | 1,245 | 1,268 | 1,230 | 1,263 | 52,600 | 1,263 |
| 2017-03-23 | 1,260 | 1,260 | 1,227 | 1,240 | 34,900 | 1,240 |
| 2017-03-22 | 1,251 | 1,251 | 1,231 | 1,233 | 47,300 | 1,233 |
| 2017-03-21 | 1,250 | 1,274 | 1,247 | 1,267 | 61,200 | 1,267 |
| 2017-03-17 | 1,270 | 1,270 | 1,236 | 1,247 | 73,700 | 1,247 |
| 2017-03-16 | 1,211 | 1,268 | 1,209 | 1,254 | 137,300 | 1,254 |
| 2017-03-15 | 1,228 | 1,233 | 1,190 | 1,200 | 91,800 | 1,200 |
| 2017-03-14 | 1,227 | 1,239 | 1,204 | 1,229 | 116,700 | 1,229 |
| 2017-03-13 | 1,270 | 1,270 | 1,243 | 1,244 | 100,300 | 1,244 |
| 2017-03-10 | 1,270 | 1,274 | 1,254 | 1,265 | 81,900 | 1,265 |
| 2017-03-09 | 1,274 | 1,274 | 1,259 | 1,259 | 80,500 | 1,259 |
| 2017-03-08 | 1,258 | 1,273 | 1,246 | 1,268 | 71,400 | 1,268 |
| 2017-03-07 | 1,263 | 1,272 | 1,254 | 1,255 | 74,600 | 1,255 |
| 2017-03-06 | 1,273 | 1,286 | 1,265 | 1,266 | 70,300 | 1,266 |
| 2017-03-03 | 1,266 | 1,290 | 1,263 | 1,265 | 57,800 | 1,265 |
| 2017-03-02 | 1,289 | 1,295 | 1,270 | 1,273 | 46,000 | 1,273 |
| 2017-03-01 | 1,267 | 1,284 | 1,251 | 1,282 | 84,800 | 1,282 |
| 2017-02-28 | 1,282 | 1,282 | 1,263 | 1,265 | 75,800 | 1,265 |
| 2017-02-27 | 1,295 | 1,295 | 1,273 | 1,283 | 59,100 | 1,283 |
| 2017-02-24 | 1,310 | 1,317 | 1,285 | 1,298 | 80,400 | 1,298 |
| 2017-02-23 | 1,271 | 1,309 | 1,270 | 1,308 | 102,000 | 1,308 |
| 2017-02-22 | 1,273 | 1,281 | 1,261 | 1,280 | 67,700 | 1,280 |
| 2017-02-21 | 1,301 | 1,301 | 1,275 | 1,281 | 107,800 | 1,281 |
| 2017-02-20 | 1,315 | 1,315 | 1,281 | 1,301 | 142,500 | 1,301 |
| 2017-02-17 | 1,269 | 1,319 | 1,241 | 1,312 | 214,100 | 1,312 |
| 2017-02-16 | 1,283 | 1,290 | 1,260 | 1,269 | 116,000 | 1,269 |
| 2017-02-15 | 1,300 | 1,310 | 1,262 | 1,273 | 144,000 | 1,273 |
| 2017-02-14 | 1,308 | 1,312 | 1,286 | 1,290 | 183,500 | 1,290 |
| 2017-02-13 | 1,275 | 1,297 | 1,246 | 1,288 | 137,700 | 1,288 |
| 2017-02-10 | 1,285 | 1,296 | 1,258 | 1,275 | 260,800 | 1,275 |
| 2017-02-09 | 1,352 | 1,387 | 1,276 | 1,290 | 806,100 | 1,290 |
| 2017-02-08 | 1,335 | 1,366 | 1,330 | 1,346 | 184,700 | 1,346 |
| 2017-02-07 | 1,334 | 1,342 | 1,300 | 1,334 | 187,200 | 1,334 |
| 2017-02-06 | 1,360 | 1,369 | 1,321 | 1,342 | 164,700 | 1,342 |
| 2017-02-03 | 1,349 | 1,361 | 1,318 | 1,341 | 191,100 | 1,341 |
| 2017-02-02 | 1,383 | 1,383 | 1,338 | 1,344 | 161,200 | 1,344 |
| 2017-02-01 | 1,378 | 1,395 | 1,331 | 1,361 | 308,900 | 1,361 |
| 2017-01-31 | 1,407 | 1,434 | 1,364 | 1,400 | 322,000 | 1,400 |
| 2017-01-30 | 1,450 | 1,466 | 1,421 | 1,437 | 356,300 | 1,437 |
| 2017-01-27 | 1,399 | 1,433 | 1,381 | 1,431 | 299,200 | 1,431 |
| 2017-01-26 | 1,393 | 1,403 | 1,358 | 1,394 | 407,700 | 1,394 |
| 2017-01-25 | 1,347 | 1,387 | 1,328 | 1,384 | 368,300 | 1,384 |
| 2017-01-24 | 1,296 | 1,339 | 1,270 | 1,333 | 245,000 | 1,333 |
| 2017-01-23 | 1,312 | 1,336 | 1,298 | 1,302 | 259,800 | 1,302 |
| 2017-01-20 | 1,295 | 1,317 | 1,265 | 1,314 | 316,500 | 1,314 |
| 2017-01-19 | 1,280 | 1,343 | 1,274 | 1,301 | 686,200 | 1,301 |
| 2017-01-18 | 1,280 | 1,309 | 1,222 | 1,250 | 692,100 | 1,250 |
| 2017-01-17 | 1,212 | 1,274 | 1,166 | 1,263 | 332,600 | 1,263 |
| 2017-01-16 | 1,239 | 1,260 | 1,201 | 1,212 | 211,400 | 1,212 |
| 2017-01-13 | 1,213 | 1,248 | 1,213 | 1,226 | 201,700 | 1,226 |
| 2017-01-12 | 1,204 | 1,230 | 1,168 | 1,222 | 228,500 | 1,222 |
| 2017-01-11 | 1,175 | 1,253 | 1,168 | 1,204 | 227,900 | 1,204 |
| 2017-01-10 | 1,184 | 1,200 | 1,165 | 1,181 | 86,600 | 1,181 |
| 2017-01-06 | 1,169 | 1,199 | 1,169 | 1,181 | 76,200 | 1,181 |
| 2017-01-05 | 1,165 | 1,200 | 1,152 | 1,180 | 144,800 | 1,180 |
| 2017-01-04 | 1,184 | 1,184 | 1,158 | 1,161 | 93,400 | 1,161 |
分割・併合履歴 ： [2016-09-28]1株→2株 [2013-12-26]1株→3株 [2008-03-26]1株→2株