3922 (株)PR TIMES 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 | 3,505 | 3,595 | 3,480 | 3,550 | 44,500 | 887.50 |
| 2017-12-28 | 3,300 | 3,510 | 3,285 | 3,510 | 116,400 | 877.50 |
| 2017-12-27 | 3,125 | 3,210 | 3,125 | 3,210 | 17,100 | 802.50 |
| 2017-12-26 | 3,145 | 3,185 | 3,110 | 3,115 | 10,800 | 778.75 |
| 2017-12-25 | 3,200 | 3,200 | 3,140 | 3,145 | 19,500 | 786.25 |
| 2017-12-22 | 3,085 | 3,175 | 3,060 | 3,175 | 18,100 | 793.75 |
| 2017-12-21 | 3,130 | 3,150 | 3,050 | 3,085 | 17,400 | 771.25 |
| 2017-12-20 | 3,200 | 3,205 | 3,145 | 3,170 | 10,100 | 792.50 |
| 2017-12-19 | 3,185 | 3,200 | 3,135 | 3,185 | 8,100 | 796.25 |
| 2017-12-18 | 3,160 | 3,185 | 3,125 | 3,185 | 11,400 | 796.25 |
| 2017-12-15 | 3,120 | 3,140 | 3,075 | 3,120 | 9,800 | 780 |
| 2017-12-14 | 3,065 | 3,140 | 3,065 | 3,140 | 14,900 | 785 |
| 2017-12-13 | 3,135 | 3,135 | 3,030 | 3,090 | 11,300 | 772.50 |
| 2017-12-12 | 3,100 | 3,115 | 3,040 | 3,080 | 9,600 | 770 |
| 2017-12-11 | 3,030 | 3,135 | 3,030 | 3,100 | 16,600 | 775 |
| 2017-12-08 | 2,987 | 3,035 | 2,970 | 3,000 | 11,000 | 750 |
| 2017-12-07 | 3,015 | 3,065 | 2,958 | 2,983 | 13,500 | 745.75 |
| 2017-12-06 | 3,050 | 3,095 | 3,000 | 3,010 | 11,100 | 752.50 |
| 2017-12-05 | 3,150 | 3,150 | 3,015 | 3,095 | 10,300 | 773.75 |
| 2017-12-04 | 3,035 | 3,150 | 3,035 | 3,120 | 20,000 | 780 |
| 2017-12-01 | 3,030 | 3,055 | 3,005 | 3,030 | 14,100 | 757.50 |
| 2017-11-30 | 3,000 | 3,035 | 2,984 | 3,030 | 8,300 | 757.50 |
| 2017-11-29 | 3,055 | 3,055 | 2,989 | 3,030 | 12,600 | 757.50 |
| 2017-11-28 | 3,040 | 3,065 | 3,010 | 3,055 | 8,800 | 763.75 |
| 2017-11-27 | 3,035 | 3,080 | 3,005 | 3,040 | 6,800 | 760 |
| 2017-11-24 | 2,993 | 3,050 | 2,993 | 3,035 | 6,500 | 758.75 |
| 2017-11-22 | 3,030 | 3,030 | 2,980 | 3,010 | 8,400 | 752.50 |
| 2017-11-21 | 3,050 | 3,065 | 2,998 | 3,030 | 4,900 | 757.50 |
| 2017-11-20 | 2,951 | 3,075 | 2,951 | 3,030 | 28,000 | 757.50 |
| 2017-11-17 | 2,941 | 2,987 | 2,941 | 2,977 | 10,300 | 744.25 |
| 2017-11-16 | 2,830 | 2,930 | 2,810 | 2,927 | 14,900 | 731.75 |
| 2017-11-15 | 3,005 | 3,005 | 2,846 | 2,851 | 41,300 | 712.75 |
| 2017-11-14 | 3,105 | 3,105 | 3,015 | 3,030 | 14,600 | 757.50 |
| 2017-11-13 | 3,170 | 3,170 | 3,100 | 3,125 | 7,900 | 781.25 |
| 2017-11-10 | 3,090 | 3,170 | 3,090 | 3,170 | 9,500 | 792.50 |
| 2017-11-09 | 3,205 | 3,250 | 3,105 | 3,160 | 14,300 | 790 |
| 2017-11-08 | 3,150 | 3,190 | 3,120 | 3,190 | 8,700 | 797.50 |
| 2017-11-07 | 3,130 | 3,155 | 3,090 | 3,150 | 21,300 | 787.50 |
| 2017-11-06 | 3,255 | 3,255 | 3,150 | 3,150 | 5,800 | 787.50 |
| 2017-11-02 | 3,305 | 3,325 | 3,195 | 3,215 | 14,900 | 803.75 |
| 2017-11-01 | 3,330 | 3,340 | 3,245 | 3,305 | 12,900 | 826.25 |
| 2017-10-31 | 3,300 | 3,320 | 3,235 | 3,320 | 17,300 | 830 |
| 2017-10-30 | 3,250 | 3,290 | 3,230 | 3,290 | 14,100 | 822.50 |
| 2017-10-27 | 3,195 | 3,215 | 3,170 | 3,205 | 10,600 | 801.25 |
| 2017-10-26 | 3,155 | 3,195 | 3,140 | 3,170 | 8,200 | 792.50 |
| 2017-10-25 | 3,200 | 3,220 | 3,125 | 3,150 | 15,500 | 787.50 |
| 2017-10-24 | 3,130 | 3,235 | 3,105 | 3,180 | 8,100 | 795 |
| 2017-10-23 | 3,090 | 3,140 | 3,045 | 3,135 | 12,800 | 783.75 |
| 2017-10-20 | 3,045 | 3,060 | 3,020 | 3,050 | 20,800 | 762.50 |
| 2017-10-19 | 3,100 | 3,100 | 3,030 | 3,045 | 9,000 | 761.25 |
| 2017-10-18 | 3,150 | 3,150 | 3,045 | 3,110 | 12,800 | 777.50 |
| 2017-10-17 | 3,220 | 3,240 | 3,070 | 3,085 | 19,400 | 771.25 |
| 2017-10-16 | 3,260 | 3,300 | 3,220 | 3,220 | 20,600 | 805 |
| 2017-10-13 | 3,300 | 3,400 | 3,160 | 3,260 | 83,600 | 815 |
| 2017-10-12 | 3,060 | 3,150 | 3,050 | 3,140 | 21,400 | 785 |
| 2017-10-11 | 3,025 | 3,060 | 3,020 | 3,035 | 4,300 | 758.75 |
| 2017-10-10 | 3,005 | 3,050 | 3,005 | 3,025 | 4,800 | 756.25 |
| 2017-10-06 | 2,980 | 3,035 | 2,980 | 3,010 | 9,600 | 752.50 |
| 2017-10-05 | 3,005 | 3,040 | 3,000 | 3,005 | 16,100 | 751.25 |
| 2017-10-04 | 3,055 | 3,060 | 3,000 | 3,005 | 10,100 | 751.25 |
| 2017-10-03 | 3,085 | 3,085 | 3,025 | 3,055 | 5,000 | 763.75 |
| 2017-10-02 | 3,030 | 3,080 | 3,020 | 3,060 | 12,200 | 765 |
| 2017-09-29 | 2,989 | 3,025 | 2,970 | 3,005 | 10,800 | 751.25 |
| 2017-09-28 | 2,945 | 2,970 | 2,935 | 2,955 | 7,500 | 738.75 |
| 2017-09-27 | 2,951 | 2,994 | 2,900 | 2,936 | 8,200 | 734 |
| 2017-09-26 | 3,020 | 3,020 | 2,951 | 2,951 | 9,000 | 737.75 |
| 2017-09-25 | 3,055 | 3,100 | 3,005 | 3,020 | 11,300 | 755 |
| 2017-09-22 | 3,165 | 3,185 | 3,015 | 3,060 | 14,800 | 765 |
| 2017-09-21 | 3,140 | 3,180 | 3,110 | 3,165 | 13,000 | 791.25 |
| 2017-09-20 | 3,135 | 3,190 | 3,050 | 3,070 | 14,400 | 767.50 |
| 2017-09-19 | 3,075 | 3,090 | 3,025 | 3,080 | 24,000 | 770 |
| 2017-09-15 | 2,973 | 3,030 | 2,950 | 3,005 | 8,300 | 751.25 |
| 2017-09-14 | 2,995 | 3,055 | 2,925 | 3,035 | 8,300 | 758.75 |
| 2017-09-13 | 3,040 | 3,065 | 2,994 | 2,995 | 7,600 | 748.75 |
| 2017-09-12 | 2,895 | 2,994 | 2,895 | 2,970 | 8,900 | 742.50 |
| 2017-09-11 | 2,904 | 2,971 | 2,883 | 2,895 | 12,300 | 723.75 |
| 2017-09-08 | 2,909 | 2,925 | 2,850 | 2,865 | 11,200 | 716.25 |
| 2017-09-07 | 2,989 | 3,000 | 2,891 | 2,904 | 12,500 | 726 |
| 2017-09-06 | 2,799 | 3,000 | 2,750 | 2,903 | 20,600 | 725.75 |
| 2017-09-05 | 3,125 | 3,125 | 2,861 | 2,875 | 48,100 | 718.75 |
| 2017-09-04 | 3,155 | 3,225 | 3,100 | 3,125 | 23,100 | 781.25 |
| 2017-09-01 | 3,280 | 3,280 | 3,010 | 3,230 | 37,900 | 807.50 |
| 2017-08-31 | 3,255 | 3,280 | 3,240 | 3,260 | 6,400 | 815 |
| 2017-08-30 | 3,285 | 3,320 | 3,225 | 3,285 | 7,400 | 821.25 |
| 2017-08-29 | 3,320 | 3,325 | 3,255 | 3,285 | 8,900 | 821.25 |
| 2017-08-28 | 3,400 | 3,400 | 3,305 | 3,355 | 9,000 | 838.75 |
| 2017-08-25 | 3,400 | 3,430 | 3,340 | 3,400 | 22,600 | 850 |
| 2017-08-24 | 3,255 | 3,340 | 3,225 | 3,330 | 18,700 | 832.50 |
| 2017-08-23 | 3,125 | 3,270 | 3,125 | 3,220 | 13,200 | 805 |
| 2017-08-22 | 3,160 | 3,175 | 3,125 | 3,140 | 5,500 | 785 |
| 2017-08-21 | 3,170 | 3,215 | 3,105 | 3,160 | 10,400 | 790 |
| 2017-08-18 | 3,165 | 3,215 | 3,155 | 3,170 | 8,000 | 792.50 |
| 2017-08-17 | 3,225 | 3,270 | 3,150 | 3,255 | 10,500 | 813.75 |
| 2017-08-16 | 3,170 | 3,225 | 3,120 | 3,225 | 15,800 | 806.25 |
| 2017-08-15 | 3,240 | 3,290 | 3,165 | 3,185 | 14,600 | 796.25 |
| 2017-08-14 | 3,010 | 3,310 | 3,010 | 3,240 | 32,200 | 810 |
| 2017-08-10 | 3,305 | 3,305 | 3,045 | 3,150 | 31,300 | 787.50 |
| 2017-08-09 | 3,440 | 3,440 | 3,240 | 3,315 | 19,800 | 828.75 |
| 2017-08-08 | 3,415 | 3,475 | 3,400 | 3,440 | 13,500 | 860 |
| 2017-08-07 | 3,485 | 3,485 | 3,365 | 3,405 | 10,000 | 851.25 |
| 2017-08-04 | 3,345 | 3,465 | 3,345 | 3,450 | 12,700 | 862.50 |
| 2017-08-03 | 3,495 | 3,495 | 3,330 | 3,390 | 19,700 | 847.50 |
| 2017-08-02 | 3,295 | 3,500 | 3,295 | 3,475 | 19,500 | 868.75 |
| 2017-08-01 | 3,405 | 3,420 | 3,230 | 3,290 | 36,400 | 822.50 |
| 2017-07-31 | 3,375 | 3,495 | 3,305 | 3,445 | 39,200 | 861.25 |
| 2017-07-28 | 3,540 | 3,545 | 3,385 | 3,430 | 36,500 | 857.50 |
| 2017-07-27 | 3,645 | 3,645 | 3,530 | 3,535 | 28,600 | 883.75 |
| 2017-07-26 | 3,660 | 3,685 | 3,620 | 3,650 | 20,600 | 912.50 |
| 2017-07-25 | 3,525 | 3,600 | 3,515 | 3,600 | 18,500 | 900 |
| 2017-07-24 | 3,560 | 3,595 | 3,525 | 3,540 | 20,300 | 885 |
| 2017-07-21 | 3,595 | 3,635 | 3,580 | 3,590 | 21,600 | 897.50 |
| 2017-07-20 | 3,660 | 3,680 | 3,570 | 3,615 | 30,200 | 903.75 |
| 2017-07-19 | 3,580 | 3,770 | 3,565 | 3,655 | 47,300 | 913.75 |
| 2017-07-18 | 3,830 | 3,850 | 3,560 | 3,635 | 133,000 | 908.75 |
| 2017-07-14 | 4,065 | 4,075 | 3,905 | 3,985 | 146,100 | 996.25 |
| 2017-07-13 | 4,125 | 4,415 | 4,100 | 4,345 | 114,200 | 1,086.25 |
| 2017-07-12 | 4,010 | 4,090 | 3,975 | 4,080 | 24,000 | 1,020 |
| 2017-07-11 | 3,925 | 4,035 | 3,870 | 4,015 | 20,100 | 1,003.75 |
| 2017-07-10 | 3,940 | 3,975 | 3,850 | 3,925 | 36,900 | 981.25 |
| 2017-07-07 | 4,005 | 4,020 | 3,915 | 3,915 | 31,400 | 978.75 |
| 2017-07-06 | 4,100 | 4,190 | 4,000 | 4,075 | 30,300 | 1,018.75 |
| 2017-07-05 | 4,050 | 4,220 | 4,010 | 4,050 | 61,900 | 1,012.50 |
| 2017-07-04 | 4,015 | 4,220 | 3,910 | 4,000 | 86,700 | 1,000 |
| 2017-07-03 | 3,950 | 3,975 | 3,860 | 3,875 | 18,000 | 968.75 |
| 2017-06-30 | 3,905 | 3,940 | 3,855 | 3,930 | 24,800 | 982.50 |
| 2017-06-29 | 4,065 | 4,085 | 3,965 | 4,005 | 31,100 | 1,001.25 |
| 2017-06-28 | 3,995 | 4,055 | 3,900 | 3,900 | 50,500 | 975 |
| 2017-06-27 | 3,835 | 4,015 | 3,810 | 3,925 | 50,300 | 981.25 |
| 2017-06-26 | 3,770 | 3,840 | 3,740 | 3,800 | 26,500 | 950 |
| 2017-06-23 | 3,960 | 3,980 | 3,600 | 3,770 | 50,600 | 942.50 |
| 2017-06-22 | 3,900 | 4,020 | 3,900 | 3,995 | 18,000 | 998.75 |
| 2017-06-21 | 3,905 | 4,010 | 3,865 | 3,965 | 23,700 | 991.25 |
| 2017-06-20 | 4,080 | 4,095 | 3,940 | 3,950 | 28,600 | 987.50 |
| 2017-06-19 | 3,880 | 4,040 | 3,850 | 4,015 | 49,900 | 1,003.75 |
| 2017-06-16 | 4,020 | 4,090 | 3,960 | 4,005 | 45,300 | 1,001.25 |
| 2017-06-15 | 4,200 | 4,275 | 4,090 | 4,160 | 60,800 | 1,040 |
| 2017-06-14 | 3,905 | 4,245 | 3,860 | 4,105 | 106,200 | 1,026.25 |
| 2017-06-13 | 3,800 | 3,980 | 3,765 | 3,810 | 45,900 | 952.50 |
| 2017-06-12 | 4,020 | 4,020 | 3,755 | 3,815 | 81,800 | 953.75 |
| 2017-06-09 | 4,285 | 4,350 | 4,000 | 4,080 | 92,700 | 1,020 |
| 2017-06-08 | 4,230 | 4,645 | 4,140 | 4,170 | 219,300 | 1,042.50 |
| 2017-06-07 | 3,770 | 4,400 | 3,650 | 4,315 | 448,400 | 1,078.75 |
| 2017-06-06 | 3,910 | 4,315 | 3,535 | 3,700 | 313,700 | 925 |
| 2017-06-05 | 3,620 | 3,900 | 3,420 | 3,900 | 240,700 | 975 |
| 2017-06-02 | 3,270 | 3,340 | 3,130 | 3,200 | 75,900 | 800 |
| 2017-06-01 | 3,050 | 3,210 | 3,030 | 3,210 | 93,400 | 802.50 |
| 2017-05-31 | 3,010 | 3,040 | 2,951 | 2,995 | 27,100 | 748.75 |
| 2017-05-30 | 3,100 | 3,100 | 2,977 | 3,045 | 45,200 | 761.25 |
| 2017-05-29 | 2,880 | 3,130 | 2,865 | 3,055 | 114,800 | 763.75 |
| 2017-05-26 | 2,923 | 2,946 | 2,817 | 2,825 | 95,800 | 706.25 |
| 2017-05-25 | 2,775 | 2,886 | 2,766 | 2,873 | 58,700 | 718.25 |
| 2017-05-24 | 2,723 | 2,800 | 2,699 | 2,779 | 31,600 | 694.75 |
| 2017-05-23 | 2,775 | 2,797 | 2,708 | 2,723 | 20,800 | 680.75 |
| 2017-05-22 | 2,818 | 2,850 | 2,770 | 2,780 | 34,800 | 695 |
| 2017-05-19 | 2,777 | 2,804 | 2,680 | 2,685 | 65,200 | 671.25 |
| 2017-05-18 | 2,780 | 2,843 | 2,765 | 2,777 | 54,700 | 694.25 |
| 2017-05-17 | 2,901 | 2,914 | 2,851 | 2,897 | 61,300 | 724.25 |
| 2017-05-16 | 2,769 | 2,875 | 2,745 | 2,875 | 96,500 | 718.75 |
| 2017-05-15 | 2,700 | 2,745 | 2,631 | 2,726 | 36,300 | 681.50 |
| 2017-05-12 | 2,620 | 2,650 | 2,580 | 2,642 | 20,200 | 660.50 |
| 2017-05-11 | 2,700 | 2,747 | 2,578 | 2,624 | 49,400 | 656 |
| 2017-05-10 | 2,605 | 2,677 | 2,571 | 2,675 | 47,800 | 668.75 |
| 2017-05-09 | 2,540 | 2,640 | 2,518 | 2,594 | 56,600 | 648.50 |
| 2017-05-08 | 2,500 | 2,515 | 2,459 | 2,499 | 26,300 | 624.75 |
| 2017-05-02 | 2,434 | 2,450 | 2,410 | 2,421 | 22,200 | 605.25 |
| 2017-05-01 | 2,420 | 2,449 | 2,381 | 2,390 | 11,900 | 597.50 |
| 2017-04-28 | 2,500 | 2,510 | 2,404 | 2,425 | 14,700 | 606.25 |
| 2017-04-27 | 2,430 | 2,500 | 2,417 | 2,498 | 23,600 | 624.50 |
| 2017-04-26 | 2,382 | 2,415 | 2,348 | 2,410 | 22,400 | 602.50 |
| 2017-04-25 | 2,198 | 2,335 | 2,197 | 2,332 | 19,900 | 583 |
| 2017-04-24 | 2,323 | 2,348 | 2,200 | 2,242 | 32,800 | 560.50 |
| 2017-04-21 | 2,380 | 2,385 | 2,302 | 2,323 | 9,900 | 580.75 |
| 2017-04-20 | 2,443 | 2,443 | 2,350 | 2,364 | 18,200 | 591 |
| 2017-04-19 | 2,342 | 2,460 | 2,341 | 2,458 | 16,500 | 614.50 |
| 2017-04-18 | 2,500 | 2,500 | 2,355 | 2,402 | 33,000 | 600.50 |
| 2017-04-17 | 2,269 | 2,439 | 2,243 | 2,415 | 53,900 | 603.75 |
| 2017-04-14 | 2,201 | 2,290 | 2,200 | 2,232 | 67,900 | 558 |
| 2017-04-13 | 2,000 | 2,230 | 1,991 | 2,143 | 52,800 | 535.75 |
| 2017-04-12 | 2,205 | 2,205 | 2,110 | 2,122 | 30,000 | 530.50 |
| 2017-04-11 | 2,308 | 2,308 | 2,221 | 2,255 | 13,800 | 563.75 |
| 2017-04-10 | 2,341 | 2,341 | 2,233 | 2,297 | 27,300 | 574.25 |
| 2017-04-07 | 2,290 | 2,296 | 2,075 | 2,241 | 37,500 | 560.25 |
| 2017-04-06 | 2,326 | 2,339 | 2,155 | 2,182 | 64,900 | 545.50 |
| 2017-04-05 | 2,407 | 2,488 | 2,313 | 2,370 | 36,300 | 592.50 |
| 2017-04-04 | 2,599 | 2,599 | 2,325 | 2,385 | 71,400 | 596.25 |
| 2017-04-03 | 2,620 | 2,730 | 2,603 | 2,607 | 74,300 | 651.75 |
| 2017-03-31 | 2,500 | 2,577 | 2,462 | 2,577 | 64,900 | 644.25 |
| 2017-03-30 | 2,350 | 2,436 | 2,350 | 2,434 | 18,600 | 608.50 |
| 2017-03-29 | 2,305 | 2,384 | 2,305 | 2,335 | 10,700 | 583.75 |
| 2017-03-28 | 2,409 | 2,409 | 2,312 | 2,320 | 16,600 | 580 |
| 2017-03-27 | 2,449 | 2,460 | 2,361 | 2,373 | 21,300 | 593.25 |
| 2017-03-24 | 2,299 | 2,450 | 2,279 | 2,390 | 18,500 | 597.50 |
| 2017-03-23 | 2,300 | 2,307 | 2,247 | 2,307 | 34,300 | 576.75 |
| 2017-03-22 | 2,300 | 2,353 | 2,271 | 2,290 | 13,500 | 572.50 |
| 2017-03-21 | 2,320 | 2,344 | 2,233 | 2,317 | 39,900 | 579.25 |
| 2017-03-17 | 2,434 | 2,434 | 2,303 | 2,323 | 39,200 | 580.75 |
| 2017-03-16 | 2,349 | 2,470 | 2,349 | 2,439 | 37,700 | 609.75 |
| 2017-03-15 | 2,430 | 2,430 | 2,200 | 2,312 | 53,600 | 578 |
| 2017-03-14 | 2,379 | 2,384 | 2,210 | 2,349 | 46,600 | 587.25 |
| 2017-03-13 | 2,487 | 2,535 | 2,400 | 2,420 | 37,600 | 605 |
| 2017-03-10 | 2,400 | 2,468 | 2,370 | 2,463 | 46,900 | 615.75 |
| 2017-03-09 | 2,480 | 2,530 | 2,400 | 2,418 | 34,300 | 604.50 |
| 2017-03-08 | 2,527 | 2,568 | 2,461 | 2,480 | 34,400 | 620 |
| 2017-03-07 | 2,596 | 2,600 | 2,525 | 2,529 | 19,700 | 632.25 |
| 2017-03-06 | 2,529 | 2,640 | 2,528 | 2,623 | 20,100 | 655.75 |
| 2017-03-03 | 2,650 | 2,696 | 2,588 | 2,592 | 24,600 | 648 |
| 2017-03-02 | 2,643 | 2,747 | 2,588 | 2,650 | 68,400 | 662.50 |
| 2017-03-01 | 2,597 | 2,602 | 2,423 | 2,555 | 61,200 | 638.75 |
| 2017-02-28 | 2,704 | 2,720 | 2,591 | 2,615 | 80,700 | 653.75 |
| 2017-02-27 | 2,705 | 2,838 | 2,657 | 2,777 | 136,400 | 694.25 |
| 2017-02-24 | 2,600 | 2,638 | 2,570 | 2,601 | 19,700 | 650.25 |
| 2017-02-23 | 2,645 | 2,650 | 2,563 | 2,591 | 40,800 | 647.75 |
| 2017-02-22 | 2,527 | 2,746 | 2,520 | 2,613 | 140,000 | 653.25 |
| 2017-02-21 | 2,638 | 2,700 | 2,463 | 2,526 | 92,900 | 631.50 |
| 2017-02-20 | 2,450 | 2,787 | 2,433 | 2,573 | 342,200 | 643.25 |
| 2017-02-17 | 2,400 | 2,450 | 2,358 | 2,428 | 84,400 | 607 |
| 2017-02-16 | 2,172 | 2,375 | 2,150 | 2,350 | 66,300 | 587.50 |
| 2017-02-15 | 2,265 | 2,265 | 2,130 | 2,172 | 28,600 | 543 |
| 2017-02-14 | 2,254 | 2,254 | 2,160 | 2,206 | 18,100 | 551.50 |
| 2017-02-13 | 2,200 | 2,328 | 2,200 | 2,255 | 44,800 | 563.75 |
| 2017-02-10 | 2,105 | 2,179 | 2,080 | 2,168 | 7,500 | 542 |
| 2017-02-09 | 2,161 | 2,202 | 2,100 | 2,102 | 16,900 | 525.50 |
| 2017-02-08 | 2,002 | 2,206 | 2,002 | 2,198 | 45,800 | 549.50 |
| 2017-02-07 | 1,957 | 2,009 | 1,950 | 2,001 | 7,600 | 500.25 |
| 2017-02-06 | 2,010 | 2,043 | 1,906 | 1,997 | 13,600 | 499.25 |
| 2017-02-03 | 2,040 | 2,090 | 1,885 | 2,004 | 24,600 | 501 |
| 2017-02-02 | 2,048 | 2,083 | 2,043 | 2,043 | 12,200 | 510.75 |
| 2017-02-01 | 2,145 | 2,145 | 2,042 | 2,065 | 32,600 | 516.25 |
| 2017-01-31 | 2,169 | 2,223 | 2,156 | 2,169 | 15,400 | 542.25 |
| 2017-01-30 | 2,258 | 2,300 | 2,216 | 2,236 | 24,900 | 559 |
| 2017-01-27 | 2,148 | 2,290 | 2,148 | 2,191 | 45,400 | 547.75 |
| 2017-01-26 | 2,206 | 2,249 | 2,140 | 2,148 | 39,400 | 537 |
| 2017-01-25 | 2,052 | 2,199 | 2,020 | 2,199 | 43,800 | 549.75 |
| 2017-01-24 | 1,876 | 2,090 | 1,876 | 2,050 | 59,000 | 512.50 |
| 2017-01-23 | 1,773 | 1,868 | 1,773 | 1,859 | 15,900 | 464.75 |
| 2017-01-20 | 1,792 | 1,843 | 1,792 | 1,811 | 11,600 | 452.75 |
| 2017-01-19 | 1,884 | 1,884 | 1,776 | 1,786 | 10,600 | 446.50 |
| 2017-01-18 | 1,804 | 1,849 | 1,756 | 1,844 | 17,700 | 461 |
| 2017-01-17 | 1,881 | 1,881 | 1,801 | 1,832 | 19,000 | 458 |
| 2017-01-16 | 1,804 | 1,880 | 1,803 | 1,841 | 43,500 | 460.25 |
| 2017-01-13 | 1,692 | 1,767 | 1,650 | 1,764 | 39,300 | 441 |
| 2017-01-12 | 1,723 | 1,758 | 1,723 | 1,732 | 12,700 | 433 |
| 2017-01-11 | 1,811 | 1,812 | 1,756 | 1,762 | 33,700 | 440.50 |
| 2017-01-10 | 1,743 | 1,795 | 1,721 | 1,795 | 35,500 | 448.75 |
| 2017-01-06 | 1,700 | 1,710 | 1,654 | 1,663 | 13,800 | 415.75 |
| 2017-01-05 | 1,637 | 1,719 | 1,630 | 1,698 | 37,800 | 424.50 |
| 2017-01-04 | 1,642 | 1,652 | 1,623 | 1,637 | 13,000 | 409.25 |
分割・併合履歴 ： [2020-08-03]1株→2株 [2018-02-26]1株→2株
