3848 (株)データ・アプリケーション 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 | 1,922 | 1,946 | 1,911 | 1,927 | 4,200 | 963.50 |
| 2017-12-28 | 1,948 | 1,948 | 1,922 | 1,922 | 9,200 | 961 |
| 2017-12-27 | 1,892 | 1,908 | 1,851 | 1,908 | 13,100 | 954 |
| 2017-12-26 | 1,941 | 1,941 | 1,861 | 1,892 | 16,700 | 946 |
| 2017-12-25 | 1,906 | 1,952 | 1,906 | 1,929 | 1,900 | 964.50 |
| 2017-12-22 | 1,935 | 1,971 | 1,888 | 1,904 | 11,100 | 952 |
| 2017-12-21 | 1,960 | 1,960 | 1,902 | 1,916 | 16,900 | 958 |
| 2017-12-20 | 1,977 | 2,008 | 1,958 | 1,985 | 9,700 | 992.50 |
| 2017-12-19 | 2,045 | 2,045 | 1,972 | 1,981 | 23,200 | 990.50 |
| 2017-12-18 | 1,988 | 2,079 | 1,988 | 2,004 | 46,000 | 1,002 |
| 2017-12-15 | 1,843 | 2,235 | 1,841 | 2,088 | 189,200 | 1,044 |
| 2017-12-14 | 1,830 | 1,842 | 1,829 | 1,835 | 3,300 | 917.50 |
| 2017-12-13 | 1,825 | 1,830 | 1,800 | 1,830 | 2,200 | 915 |
| 2017-12-12 | 1,789 | 1,829 | 1,789 | 1,812 | 3,400 | 906 |
| 2017-12-11 | 1,770 | 1,819 | 1,752 | 1,801 | 16,800 | 900.50 |
| 2017-12-08 | 1,735 | 1,760 | 1,715 | 1,750 | 3,500 | 875 |
| 2017-12-07 | 1,690 | 1,728 | 1,690 | 1,723 | 3,900 | 861.50 |
| 2017-12-06 | 1,696 | 1,696 | 1,661 | 1,689 | 5,900 | 844.50 |
| 2017-12-05 | 1,691 | 1,699 | 1,691 | 1,699 | 1,700 | 849.50 |
| 2017-12-04 | 1,711 | 1,723 | 1,691 | 1,707 | 4,900 | 853.50 |
| 2017-12-01 | 1,730 | 1,735 | 1,730 | 1,735 | 300 | 867.50 |
| 2017-11-30 | 1,727 | 1,730 | 1,716 | 1,727 | 5,100 | 863.50 |
| 2017-11-29 | 1,720 | 1,747 | 1,720 | 1,729 | 7,100 | 864.50 |
| 2017-11-28 | 1,761 | 1,761 | 1,721 | 1,728 | 6,000 | 864 |
| 2017-11-27 | 1,713 | 1,739 | 1,712 | 1,721 | 3,700 | 860.50 |
| 2017-11-24 | 1,698 | 1,720 | 1,698 | 1,712 | 2,700 | 856 |
| 2017-11-22 | 1,688 | 1,698 | 1,660 | 1,698 | 13,300 | 849 |
| 2017-11-21 | 1,684 | 1,684 | 1,680 | 1,683 | 4,600 | 841.50 |
| 2017-11-20 | 1,633 | 1,670 | 1,633 | 1,666 | 7,600 | 833 |
| 2017-11-17 | 1,647 | 1,647 | 1,625 | 1,640 | 1,000 | 820 |
| 2017-11-16 | 1,602 | 1,654 | 1,602 | 1,632 | 4,000 | 816 |
| 2017-11-15 | 1,619 | 1,624 | 1,604 | 1,606 | 6,100 | 803 |
| 2017-11-13 | 1,591 | 1,596 | 1,583 | 1,590 | 4,600 | 795 |
| 2017-11-10 | 1,588 | 1,600 | 1,575 | 1,600 | 2,800 | 800 |
| 2017-11-09 | 1,595 | 1,612 | 1,562 | 1,588 | 17,600 | 794 |
| 2017-11-08 | 1,610 | 1,610 | 1,574 | 1,591 | 16,400 | 795.50 |
| 2017-11-07 | 1,635 | 1,654 | 1,608 | 1,630 | 20,800 | 815 |
| 2017-11-06 | 1,797 | 1,797 | 1,634 | 1,652 | 42,800 | 826 |
| 2017-11-02 | 1,814 | 1,829 | 1,801 | 1,805 | 17,400 | 902.50 |
| 2017-11-01 | 1,833 | 1,843 | 1,820 | 1,825 | 4,500 | 912.50 |
| 2017-10-31 | 1,816 | 1,832 | 1,816 | 1,832 | 2,000 | 916 |
| 2017-10-30 | 1,869 | 1,869 | 1,794 | 1,831 | 6,400 | 915.50 |
| 2017-10-27 | 1,751 | 1,886 | 1,734 | 1,806 | 28,700 | 903 |
| 2017-10-26 | 1,774 | 1,774 | 1,751 | 1,751 | 1,300 | 875.50 |
| 2017-10-25 | 1,822 | 1,835 | 1,760 | 1,769 | 14,800 | 884.50 |
| 2017-10-24 | 1,820 | 1,830 | 1,802 | 1,829 | 6,300 | 914.50 |
| 2017-10-23 | 1,842 | 1,842 | 1,799 | 1,799 | 5,400 | 899.50 |
| 2017-10-20 | 1,770 | 1,774 | 1,765 | 1,774 | 1,100 | 887 |
| 2017-10-19 | 1,768 | 1,768 | 1,751 | 1,760 | 2,800 | 880 |
| 2017-10-18 | 1,769 | 1,769 | 1,746 | 1,750 | 4,300 | 875 |
| 2017-10-17 | 1,757 | 1,758 | 1,743 | 1,753 | 1,300 | 876.50 |
| 2017-10-16 | 1,731 | 1,758 | 1,731 | 1,758 | 2,000 | 879 |
| 2017-10-13 | 1,724 | 1,730 | 1,724 | 1,730 | 1,000 | 865 |
| 2017-10-12 | 1,722 | 1,730 | 1,717 | 1,717 | 1,000 | 858.50 |
| 2017-10-11 | 1,744 | 1,744 | 1,718 | 1,735 | 3,700 | 867.50 |
| 2017-10-10 | 1,726 | 1,756 | 1,726 | 1,745 | 2,000 | 872.50 |
| 2017-10-06 | 1,722 | 1,741 | 1,722 | 1,741 | 500 | 870.50 |
| 2017-10-05 | 1,765 | 1,765 | 1,721 | 1,731 | 1,200 | 865.50 |
| 2017-10-04 | 1,743 | 1,746 | 1,725 | 1,725 | 2,400 | 862.50 |
| 2017-10-03 | 1,763 | 1,763 | 1,726 | 1,746 | 1,900 | 873 |
| 2017-10-02 | 1,761 | 1,776 | 1,761 | 1,763 | 1,400 | 881.50 |
| 2017-09-29 | 1,766 | 1,784 | 1,761 | 1,761 | 3,100 | 880.50 |
| 2017-09-28 | 1,800 | 1,800 | 1,756 | 1,778 | 3,100 | 889 |
| 2017-09-27 | 1,800 | 1,844 | 1,798 | 1,802 | 8,700 | 901 |
| 2017-09-26 | 1,792 | 1,792 | 1,776 | 1,781 | 4,600 | 890.50 |
| 2017-09-25 | 1,728 | 1,794 | 1,728 | 1,791 | 6,800 | 895.50 |
| 2017-09-22 | 1,740 | 1,745 | 1,702 | 1,724 | 7,900 | 862 |
| 2017-09-21 | 1,701 | 1,725 | 1,698 | 1,700 | 5,500 | 850 |
| 2017-09-20 | 1,665 | 1,845 | 1,655 | 1,699 | 44,000 | 849.50 |
| 2017-09-19 | 1,641 | 1,671 | 1,641 | 1,665 | 5,300 | 832.50 |
| 2017-09-15 | 1,621 | 1,638 | 1,619 | 1,629 | 5,100 | 814.50 |
| 2017-09-14 | 1,654 | 1,661 | 1,642 | 1,652 | 5,500 | 826 |
| 2017-09-13 | 1,642 | 1,665 | 1,642 | 1,654 | 2,700 | 827 |
| 2017-09-12 | 1,678 | 1,697 | 1,624 | 1,635 | 5,500 | 817.50 |
| 2017-09-11 | 1,589 | 1,635 | 1,589 | 1,618 | 3,300 | 809 |
| 2017-09-08 | 1,586 | 1,586 | 1,555 | 1,565 | 1,100 | 782.50 |
| 2017-09-07 | 1,548 | 1,574 | 1,548 | 1,571 | 1,900 | 785.50 |
| 2017-09-06 | 1,518 | 1,561 | 1,500 | 1,545 | 9,900 | 772.50 |
| 2017-09-05 | 1,624 | 1,624 | 1,544 | 1,544 | 6,900 | 772 |
| 2017-09-04 | 1,651 | 1,664 | 1,608 | 1,624 | 3,600 | 812 |
| 2017-09-01 | 1,694 | 1,694 | 1,645 | 1,646 | 2,800 | 823 |
| 2017-08-31 | 1,618 | 1,732 | 1,600 | 1,694 | 18,500 | 847 |
| 2017-08-30 | 1,691 | 1,691 | 1,624 | 1,644 | 12,600 | 822 |
| 2017-08-29 | 1,740 | 1,748 | 1,685 | 1,691 | 6,500 | 845.50 |
| 2017-08-28 | 1,749 | 1,760 | 1,735 | 1,753 | 8,900 | 876.50 |
| 2017-08-25 | 1,765 | 1,773 | 1,725 | 1,773 | 11,100 | 886.50 |
| 2017-08-24 | 1,783 | 1,794 | 1,760 | 1,770 | 7,900 | 885 |
| 2017-08-23 | 1,771 | 1,785 | 1,752 | 1,774 | 10,900 | 887 |
| 2017-08-22 | 1,720 | 1,749 | 1,720 | 1,749 | 6,500 | 874.50 |
| 2017-08-21 | 1,644 | 1,715 | 1,644 | 1,715 | 10,000 | 857.50 |
| 2017-08-18 | 1,674 | 1,680 | 1,618 | 1,637 | 9,000 | 818.50 |
| 2017-08-17 | 1,707 | 1,718 | 1,690 | 1,714 | 10,300 | 857 |
| 2017-08-16 | 1,680 | 1,718 | 1,672 | 1,700 | 20,800 | 850 |
| 2017-08-15 | 1,592 | 1,702 | 1,588 | 1,640 | 16,100 | 820 |
| 2017-08-14 | 1,528 | 1,570 | 1,520 | 1,560 | 9,400 | 780 |
| 2017-08-10 | 1,597 | 1,620 | 1,576 | 1,577 | 32,000 | 788.50 |
| 2017-08-09 | 1,540 | 1,579 | 1,533 | 1,579 | 26,400 | 789.50 |
| 2017-08-08 | 1,411 | 1,520 | 1,411 | 1,511 | 30,300 | 755.50 |
| 2017-08-07 | 1,451 | 1,451 | 1,401 | 1,439 | 57,100 | 719.50 |
| 2017-08-04 | 1,318 | 1,340 | 1,305 | 1,340 | 6,100 | 670 |
| 2017-08-03 | 1,319 | 1,343 | 1,319 | 1,335 | 4,400 | 667.50 |
| 2017-08-02 | 1,320 | 1,329 | 1,304 | 1,321 | 7,700 | 660.50 |
| 2017-08-01 | 1,352 | 1,366 | 1,300 | 1,320 | 15,200 | 660 |
| 2017-07-31 | 1,355 | 1,363 | 1,355 | 1,358 | 1,900 | 679 |
| 2017-07-28 | 1,361 | 1,365 | 1,353 | 1,365 | 3,300 | 682.50 |
| 2017-07-27 | 1,352 | 1,361 | 1,349 | 1,360 | 4,000 | 680 |
| 2017-07-26 | 1,365 | 1,378 | 1,323 | 1,352 | 10,200 | 676 |
| 2017-07-25 | 1,354 | 1,380 | 1,353 | 1,362 | 6,300 | 681 |
| 2017-07-24 | 1,354 | 1,354 | 1,342 | 1,354 | 5,200 | 677 |
| 2017-07-21 | 1,357 | 1,358 | 1,339 | 1,354 | 2,500 | 677 |
| 2017-07-20 | 1,333 | 1,352 | 1,333 | 1,345 | 3,300 | 672.50 |
| 2017-07-19 | 1,325 | 1,354 | 1,325 | 1,345 | 5,100 | 672.50 |
| 2017-07-18 | 1,352 | 1,357 | 1,325 | 1,345 | 8,000 | 672.50 |
| 2017-07-14 | 1,330 | 1,337 | 1,322 | 1,322 | 7,600 | 661 |
| 2017-07-13 | 1,343 | 1,349 | 1,336 | 1,343 | 5,900 | 671.50 |
| 2017-07-12 | 1,356 | 1,361 | 1,333 | 1,343 | 8,700 | 671.50 |
| 2017-07-11 | 1,365 | 1,373 | 1,356 | 1,357 | 7,400 | 678.50 |
| 2017-07-10 | 1,368 | 1,381 | 1,368 | 1,369 | 6,000 | 684.50 |
| 2017-07-07 | 1,372 | 1,385 | 1,365 | 1,371 | 5,200 | 685.50 |
| 2017-07-06 | 1,385 | 1,414 | 1,383 | 1,390 | 17,800 | 695 |
| 2017-07-05 | 1,367 | 1,367 | 1,358 | 1,363 | 3,300 | 681.50 |
| 2017-07-04 | 1,382 | 1,382 | 1,320 | 1,346 | 8,700 | 673 |
| 2017-07-03 | 1,398 | 1,399 | 1,375 | 1,388 | 18,000 | 694 |
| 2017-06-30 | 1,375 | 1,397 | 1,362 | 1,397 | 24,000 | 698.50 |
| 2017-06-29 | 1,371 | 1,450 | 1,342 | 1,368 | 50,700 | 684 |
| 2017-06-28 | 1,250 | 1,285 | 1,250 | 1,281 | 11,200 | 640.50 |
| 2017-06-27 | 1,235 | 1,269 | 1,235 | 1,265 | 7,300 | 632.50 |
| 2017-06-26 | 1,231 | 1,244 | 1,231 | 1,242 | 5,200 | 621 |
| 2017-06-23 | 1,240 | 1,249 | 1,226 | 1,226 | 2,600 | 613 |
| 2017-06-22 | 1,236 | 1,245 | 1,230 | 1,245 | 2,600 | 622.50 |
| 2017-06-21 | 1,246 | 1,250 | 1,240 | 1,240 | 1,400 | 620 |
| 2017-06-20 | 1,252 | 1,254 | 1,246 | 1,250 | 3,400 | 625 |
| 2017-06-19 | 1,217 | 1,246 | 1,217 | 1,246 | 8,700 | 623 |
| 2017-06-16 | 1,214 | 1,239 | 1,214 | 1,216 | 11,200 | 608 |
| 2017-06-15 | 1,208 | 1,208 | 1,200 | 1,206 | 3,800 | 603 |
| 2017-06-14 | 1,210 | 1,210 | 1,200 | 1,208 | 3,000 | 604 |
| 2017-06-13 | 1,204 | 1,214 | 1,200 | 1,209 | 2,100 | 604.50 |
| 2017-06-12 | 1,194 | 1,204 | 1,194 | 1,202 | 1,200 | 601 |
| 2017-06-09 | 1,209 | 1,209 | 1,186 | 1,194 | 7,400 | 597 |
| 2017-06-08 | 1,177 | 1,200 | 1,177 | 1,194 | 3,800 | 597 |
| 2017-06-07 | 1,211 | 1,211 | 1,200 | 1,200 | 3,400 | 600 |
| 2017-06-06 | 1,223 | 1,240 | 1,194 | 1,200 | 15,900 | 600 |
| 2017-06-05 | 1,240 | 1,245 | 1,225 | 1,245 | 7,100 | 622.50 |
| 2017-06-02 | 1,243 | 1,244 | 1,231 | 1,240 | 4,600 | 620 |
| 2017-06-01 | 1,231 | 1,247 | 1,231 | 1,243 | 4,700 | 621.50 |
| 2017-05-31 | 1,228 | 1,257 | 1,228 | 1,236 | 8,900 | 618 |
| 2017-05-30 | 1,240 | 1,240 | 1,229 | 1,235 | 5,300 | 617.50 |
| 2017-05-29 | 1,267 | 1,267 | 1,231 | 1,240 | 9,200 | 620 |
| 2017-05-26 | 1,260 | 1,268 | 1,258 | 1,258 | 3,000 | 629 |
| 2017-05-25 | 1,250 | 1,260 | 1,243 | 1,260 | 6,100 | 630 |
| 2017-05-24 | 1,241 | 1,248 | 1,236 | 1,248 | 4,400 | 624 |
| 2017-05-23 | 1,235 | 1,249 | 1,235 | 1,241 | 5,700 | 620.50 |
| 2017-05-22 | 1,224 | 1,240 | 1,211 | 1,238 | 11,300 | 619 |
| 2017-05-19 | 1,205 | 1,228 | 1,205 | 1,224 | 5,500 | 612 |
| 2017-05-18 | 1,193 | 1,222 | 1,193 | 1,219 | 4,600 | 609.50 |
| 2017-05-17 | 1,230 | 1,230 | 1,209 | 1,227 | 2,100 | 613.50 |
| 2017-05-16 | 1,199 | 1,230 | 1,197 | 1,230 | 5,800 | 615 |
| 2017-05-15 | 1,188 | 1,195 | 1,170 | 1,186 | 10,300 | 593 |
| 2017-05-12 | 1,150 | 1,161 | 1,115 | 1,128 | 13,000 | 564 |
| 2017-05-11 | 1,187 | 1,187 | 1,150 | 1,150 | 5,700 | 575 |
| 2017-05-10 | 1,193 | 1,198 | 1,183 | 1,187 | 4,400 | 593.50 |
| 2017-05-09 | 1,204 | 1,204 | 1,192 | 1,193 | 7,000 | 596.50 |
| 2017-05-08 | 1,198 | 1,215 | 1,191 | 1,208 | 2,800 | 604 |
| 2017-05-02 | 1,210 | 1,212 | 1,188 | 1,202 | 3,800 | 601 |
| 2017-05-01 | 1,204 | 1,215 | 1,204 | 1,215 | 2,400 | 607.50 |
| 2017-04-28 | 1,217 | 1,221 | 1,215 | 1,215 | 7,100 | 607.50 |
| 2017-04-27 | 1,220 | 1,220 | 1,217 | 1,217 | 600 | 608.50 |
| 2017-04-26 | 1,207 | 1,222 | 1,205 | 1,215 | 5,700 | 607.50 |
| 2017-04-25 | 1,206 | 1,207 | 1,198 | 1,200 | 2,000 | 600 |
| 2017-04-24 | 1,194 | 1,201 | 1,188 | 1,200 | 5,500 | 600 |
| 2017-04-21 | 1,198 | 1,198 | 1,176 | 1,183 | 4,500 | 591.50 |
| 2017-04-20 | 1,193 | 1,198 | 1,193 | 1,198 | 3,100 | 599 |
| 2017-04-19 | 1,198 | 1,208 | 1,191 | 1,198 | 4,900 | 599 |
| 2017-04-18 | 1,166 | 1,201 | 1,153 | 1,198 | 5,500 | 599 |
| 2017-04-17 | 1,170 | 1,170 | 1,156 | 1,166 | 1,000 | 583 |
| 2017-04-14 | 1,172 | 1,172 | 1,156 | 1,156 | 3,100 | 578 |
| 2017-04-13 | 1,160 | 1,177 | 1,159 | 1,170 | 10,000 | 585 |
| 2017-04-12 | 1,144 | 1,160 | 1,114 | 1,147 | 18,700 | 573.50 |
| 2017-04-11 | 1,129 | 1,149 | 1,112 | 1,144 | 5,300 | 572 |
| 2017-04-10 | 1,129 | 1,131 | 1,115 | 1,122 | 5,400 | 561 |
| 2017-04-07 | 1,124 | 1,124 | 1,020 | 1,106 | 5,700 | 553 |
| 2017-04-06 | 1,125 | 1,125 | 1,097 | 1,102 | 4,800 | 551 |
| 2017-04-05 | 1,125 | 1,125 | 1,113 | 1,125 | 2,600 | 562.50 |
| 2017-04-04 | 1,113 | 1,125 | 1,104 | 1,110 | 10,900 | 555 |
| 2017-04-03 | 1,125 | 1,127 | 1,109 | 1,112 | 3,100 | 556 |
| 2017-03-31 | 1,133 | 1,133 | 1,123 | 1,123 | 1,600 | 561.50 |
| 2017-03-30 | 1,127 | 1,129 | 1,119 | 1,122 | 2,900 | 561 |
| 2017-03-29 | 1,122 | 1,126 | 1,120 | 1,126 | 3,500 | 563 |
| 2017-03-28 | 1,113 | 1,125 | 1,113 | 1,122 | 4,600 | 561 |
| 2017-03-27 | 1,111 | 1,120 | 1,109 | 1,113 | 6,900 | 556.50 |
| 2017-03-24 | 1,105 | 1,120 | 1,105 | 1,117 | 7,600 | 558.50 |
| 2017-03-23 | 1,091 | 1,109 | 1,091 | 1,109 | 8,200 | 554.50 |
| 2017-03-22 | 1,105 | 1,105 | 1,088 | 1,099 | 7,200 | 549.50 |
| 2017-03-21 | 1,113 | 1,119 | 1,100 | 1,107 | 13,800 | 553.50 |
| 2017-03-17 | 1,150 | 1,150 | 1,118 | 1,120 | 20,900 | 560 |
| 2017-03-16 | 1,145 | 1,156 | 1,145 | 1,152 | 6,300 | 576 |
| 2017-03-15 | 1,180 | 1,180 | 1,123 | 1,145 | 22,100 | 572.50 |
| 2017-03-14 | 1,170 | 1,170 | 1,160 | 1,170 | 14,100 | 585 |
| 2017-03-13 | 1,178 | 1,178 | 1,170 | 1,171 | 6,900 | 585.50 |
| 2017-03-10 | 1,178 | 1,181 | 1,177 | 1,178 | 2,200 | 589 |
| 2017-03-09 | 1,174 | 1,178 | 1,172 | 1,172 | 4,700 | 586 |
| 2017-03-08 | 1,181 | 1,185 | 1,177 | 1,178 | 3,800 | 589 |
| 2017-03-07 | 1,176 | 1,190 | 1,176 | 1,182 | 7,200 | 591 |
| 2017-03-06 | 1,180 | 1,192 | 1,180 | 1,183 | 4,700 | 591.50 |
| 2017-03-03 | 1,180 | 1,185 | 1,175 | 1,175 | 5,600 | 587.50 |
| 2017-03-02 | 1,180 | 1,189 | 1,179 | 1,180 | 4,900 | 590 |
| 2017-03-01 | 1,188 | 1,188 | 1,166 | 1,182 | 15,200 | 591 |
| 2017-02-28 | 1,186 | 1,192 | 1,185 | 1,187 | 8,500 | 593.50 |
| 2017-02-27 | 1,192 | 1,199 | 1,192 | 1,192 | 7,700 | 596 |
| 2017-02-24 | 1,199 | 1,200 | 1,191 | 1,192 | 9,700 | 596 |
| 2017-02-23 | 1,208 | 1,208 | 1,198 | 1,199 | 7,800 | 599.50 |
| 2017-02-22 | 1,210 | 1,210 | 1,200 | 1,200 | 12,700 | 600 |
| 2017-02-21 | 1,200 | 1,205 | 1,192 | 1,201 | 9,700 | 600.50 |
| 2017-02-20 | 1,185 | 1,195 | 1,185 | 1,195 | 12,400 | 597.50 |
| 2017-02-17 | 1,198 | 1,198 | 1,187 | 1,191 | 5,800 | 595.50 |
| 2017-02-16 | 1,197 | 1,197 | 1,189 | 1,190 | 5,600 | 595 |
| 2017-02-15 | 1,220 | 1,220 | 1,193 | 1,195 | 14,400 | 597.50 |
| 2017-02-14 | 1,200 | 1,213 | 1,194 | 1,197 | 7,400 | 598.50 |
| 2017-02-13 | 1,208 | 1,216 | 1,189 | 1,199 | 10,100 | 599.50 |
| 2017-02-10 | 1,212 | 1,216 | 1,185 | 1,201 | 19,500 | 600.50 |
| 2017-02-09 | 1,217 | 1,237 | 1,210 | 1,210 | 7,300 | 605 |
| 2017-02-08 | 1,203 | 1,229 | 1,203 | 1,221 | 19,300 | 610.50 |
| 2017-02-07 | 1,278 | 1,278 | 1,200 | 1,220 | 24,800 | 610 |
| 2017-02-06 | 1,300 | 1,300 | 1,265 | 1,270 | 43,000 | 635 |
| 2017-02-03 | 1,381 | 1,390 | 1,372 | 1,390 | 10,300 | 695 |
| 2017-02-02 | 1,377 | 1,381 | 1,350 | 1,374 | 13,500 | 687 |
| 2017-02-01 | 1,401 | 1,401 | 1,363 | 1,377 | 26,800 | 688.50 |
| 2017-01-31 | 1,469 | 1,469 | 1,396 | 1,411 | 20,100 | 705.50 |
| 2017-01-30 | 1,468 | 1,477 | 1,427 | 1,445 | 18,800 | 722.50 |
| 2017-01-27 | 1,420 | 1,442 | 1,398 | 1,431 | 22,900 | 715.50 |
| 2017-01-26 | 1,401 | 1,422 | 1,384 | 1,405 | 22,600 | 702.50 |
| 2017-01-25 | 1,380 | 1,420 | 1,373 | 1,408 | 32,400 | 704 |
| 2017-01-24 | 1,360 | 1,376 | 1,346 | 1,368 | 20,000 | 684 |
| 2017-01-23 | 1,326 | 1,375 | 1,324 | 1,363 | 32,700 | 681.50 |
| 2017-01-20 | 1,320 | 1,336 | 1,305 | 1,319 | 15,900 | 659.50 |
| 2017-01-19 | 1,290 | 1,314 | 1,287 | 1,314 | 23,600 | 657 |
| 2017-01-18 | 1,239 | 1,286 | 1,239 | 1,284 | 8,600 | 642 |
| 2017-01-17 | 1,240 | 1,268 | 1,237 | 1,252 | 11,700 | 626 |
| 2017-01-16 | 1,233 | 1,248 | 1,218 | 1,239 | 8,700 | 619.50 |
| 2017-01-13 | 1,218 | 1,233 | 1,212 | 1,233 | 5,800 | 616.50 |
| 2017-01-12 | 1,225 | 1,240 | 1,215 | 1,218 | 6,200 | 609 |
| 2017-01-11 | 1,252 | 1,252 | 1,220 | 1,224 | 5,200 | 612 |
| 2017-01-10 | 1,231 | 1,240 | 1,210 | 1,222 | 25,900 | 611 |
| 2017-01-06 | 1,256 | 1,256 | 1,223 | 1,242 | 14,000 | 621 |
| 2017-01-05 | 1,227 | 1,279 | 1,227 | 1,256 | 7,000 | 628 |
| 2017-01-04 | 1,216 | 1,238 | 1,216 | 1,226 | 5,600 | 613 |
分割・併合履歴 ： [2023-01-30]1株→2株 [2013-09-26]1株→200株
