3933 チエル(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 | 1,374 | 1,384 | 1,374 | 1,384 | 8,900 | 692 |
| 2017-12-28 | 1,372 | 1,377 | 1,364 | 1,364 | 7,000 | 682 |
| 2017-12-27 | 1,328 | 1,374 | 1,322 | 1,373 | 15,700 | 686.50 |
| 2017-12-26 | 1,306 | 1,324 | 1,292 | 1,292 | 44,800 | 646 |
| 2017-12-25 | 1,333 | 1,333 | 1,307 | 1,310 | 29,400 | 655 |
| 2017-12-22 | 1,355 | 1,358 | 1,339 | 1,339 | 13,200 | 669.50 |
| 2017-12-21 | 1,355 | 1,371 | 1,352 | 1,352 | 12,600 | 676 |
| 2017-12-20 | 1,380 | 1,380 | 1,350 | 1,354 | 20,700 | 677 |
| 2017-12-19 | 1,384 | 1,392 | 1,380 | 1,380 | 10,000 | 690 |
| 2017-12-18 | 1,400 | 1,403 | 1,391 | 1,391 | 15,500 | 695.50 |
| 2017-12-15 | 1,415 | 1,415 | 1,401 | 1,409 | 6,300 | 704.50 |
| 2017-12-14 | 1,411 | 1,421 | 1,411 | 1,415 | 3,100 | 707.50 |
| 2017-12-13 | 1,410 | 1,416 | 1,407 | 1,410 | 4,200 | 705 |
| 2017-12-12 | 1,425 | 1,432 | 1,403 | 1,406 | 12,500 | 703 |
| 2017-12-11 | 1,421 | 1,444 | 1,410 | 1,425 | 9,500 | 712.50 |
| 2017-12-08 | 1,422 | 1,427 | 1,401 | 1,406 | 7,100 | 703 |
| 2017-12-07 | 1,390 | 1,425 | 1,390 | 1,422 | 9,100 | 711 |
| 2017-12-06 | 1,396 | 1,397 | 1,388 | 1,389 | 9,300 | 694.50 |
| 2017-12-05 | 1,398 | 1,406 | 1,391 | 1,401 | 14,000 | 700.50 |
| 2017-12-04 | 1,415 | 1,416 | 1,400 | 1,402 | 14,300 | 701 |
| 2017-12-01 | 1,423 | 1,423 | 1,411 | 1,415 | 10,600 | 707.50 |
| 2017-11-30 | 1,409 | 1,481 | 1,408 | 1,435 | 27,800 | 717.50 |
| 2017-11-29 | 1,406 | 1,417 | 1,398 | 1,401 | 18,800 | 700.50 |
| 2017-11-28 | 1,423 | 1,423 | 1,406 | 1,406 | 7,400 | 703 |
| 2017-11-27 | 1,429 | 1,429 | 1,412 | 1,423 | 7,300 | 711.50 |
| 2017-11-24 | 1,429 | 1,429 | 1,403 | 1,415 | 15,700 | 707.50 |
| 2017-11-22 | 1,415 | 1,429 | 1,415 | 1,417 | 8,700 | 708.50 |
| 2017-11-21 | 1,445 | 1,445 | 1,413 | 1,424 | 8,100 | 712 |
| 2017-11-20 | 1,448 | 1,448 | 1,431 | 1,445 | 6,000 | 722.50 |
| 2017-11-17 | 1,429 | 1,435 | 1,410 | 1,435 | 8,100 | 717.50 |
| 2017-11-16 | 1,355 | 1,429 | 1,340 | 1,429 | 17,900 | 714.50 |
| 2017-11-15 | 1,486 | 1,489 | 1,308 | 1,375 | 58,700 | 687.50 |
| 2017-11-13 | 1,550 | 1,577 | 1,538 | 1,550 | 9,300 | 775 |
| 2017-11-10 | 1,535 | 1,556 | 1,530 | 1,534 | 5,700 | 767 |
| 2017-11-09 | 1,552 | 1,565 | 1,541 | 1,547 | 8,400 | 773.50 |
| 2017-11-08 | 1,542 | 1,561 | 1,541 | 1,557 | 10,000 | 778.50 |
| 2017-11-07 | 1,565 | 1,574 | 1,561 | 1,568 | 3,300 | 784 |
| 2017-11-06 | 1,598 | 1,598 | 1,566 | 1,567 | 9,700 | 783.50 |
| 2017-11-02 | 1,584 | 1,588 | 1,572 | 1,578 | 3,200 | 789 |
| 2017-11-01 | 1,610 | 1,612 | 1,571 | 1,594 | 7,600 | 797 |
| 2017-10-31 | 1,584 | 1,606 | 1,567 | 1,605 | 9,500 | 802.50 |
| 2017-10-30 | 1,581 | 1,593 | 1,581 | 1,585 | 4,600 | 792.50 |
| 2017-10-27 | 1,594 | 1,595 | 1,574 | 1,586 | 14,300 | 793 |
| 2017-10-26 | 1,582 | 1,589 | 1,561 | 1,586 | 6,800 | 793 |
| 2017-10-25 | 1,625 | 1,625 | 1,582 | 1,582 | 8,200 | 791 |
| 2017-10-24 | 1,581 | 1,630 | 1,581 | 1,616 | 19,900 | 808 |
| 2017-10-23 | 1,597 | 1,597 | 1,571 | 1,584 | 7,100 | 792 |
| 2017-10-20 | 1,536 | 1,595 | 1,534 | 1,574 | 10,900 | 787 |
| 2017-10-19 | 1,571 | 1,574 | 1,531 | 1,549 | 10,700 | 774.50 |
| 2017-10-18 | 1,570 | 1,580 | 1,552 | 1,555 | 7,700 | 777.50 |
| 2017-10-17 | 1,587 | 1,595 | 1,566 | 1,567 | 9,000 | 783.50 |
| 2017-10-16 | 1,582 | 1,595 | 1,582 | 1,595 | 10,200 | 797.50 |
| 2017-10-13 | 1,601 | 1,610 | 1,549 | 1,582 | 26,200 | 791 |
| 2017-10-12 | 1,628 | 1,628 | 1,614 | 1,614 | 5,300 | 807 |
| 2017-10-11 | 1,608 | 1,612 | 1,604 | 1,604 | 7,300 | 802 |
| 2017-10-10 | 1,652 | 1,652 | 1,604 | 1,604 | 12,200 | 802 |
| 2017-10-06 | 1,630 | 1,638 | 1,620 | 1,621 | 7,400 | 810.50 |
| 2017-10-05 | 1,666 | 1,691 | 1,640 | 1,640 | 18,500 | 820 |
| 2017-10-04 | 1,648 | 1,662 | 1,635 | 1,650 | 17,400 | 825 |
| 2017-10-03 | 1,637 | 1,640 | 1,613 | 1,638 | 11,200 | 819 |
| 2017-10-02 | 1,624 | 1,641 | 1,612 | 1,615 | 9,100 | 807.50 |
| 2017-09-29 | 1,625 | 1,637 | 1,605 | 1,627 | 20,700 | 813.50 |
| 2017-09-28 | 1,650 | 1,655 | 1,637 | 1,644 | 8,400 | 822 |
| 2017-09-27 | 1,637 | 1,680 | 1,637 | 1,653 | 11,300 | 826.50 |
| 2017-09-26 | 1,662 | 1,700 | 1,622 | 1,635 | 31,800 | 817.50 |
| 2017-09-25 | 1,641 | 1,755 | 1,635 | 1,687 | 85,100 | 843.50 |
| 2017-09-22 | 1,659 | 1,660 | 1,580 | 1,606 | 18,900 | 803 |
| 2017-09-21 | 1,697 | 1,697 | 1,633 | 1,658 | 17,900 | 829 |
| 2017-09-20 | 1,700 | 1,717 | 1,662 | 1,692 | 45,200 | 846 |
| 2017-09-19 | 1,570 | 1,685 | 1,570 | 1,660 | 47,200 | 830 |
| 2017-09-15 | 1,527 | 1,555 | 1,527 | 1,542 | 4,400 | 771 |
| 2017-09-14 | 1,599 | 1,599 | 1,543 | 1,546 | 6,700 | 773 |
| 2017-09-13 | 1,536 | 1,575 | 1,534 | 1,575 | 6,800 | 787.50 |
| 2017-09-12 | 1,520 | 1,530 | 1,510 | 1,530 | 4,200 | 765 |
| 2017-09-11 | 1,497 | 1,516 | 1,492 | 1,495 | 5,900 | 747.50 |
| 2017-09-08 | 1,497 | 1,502 | 1,485 | 1,485 | 11,700 | 742.50 |
| 2017-09-07 | 1,515 | 1,516 | 1,497 | 1,497 | 8,400 | 748.50 |
| 2017-09-06 | 1,492 | 1,518 | 1,483 | 1,504 | 10,700 | 752 |
| 2017-09-05 | 1,600 | 1,600 | 1,491 | 1,524 | 25,900 | 762 |
| 2017-09-04 | 1,600 | 1,628 | 1,580 | 1,597 | 10,000 | 798.50 |
| 2017-09-01 | 1,614 | 1,618 | 1,579 | 1,604 | 12,500 | 802 |
| 2017-08-31 | 1,600 | 1,640 | 1,595 | 1,614 | 21,800 | 807 |
| 2017-08-30 | 1,555 | 1,597 | 1,552 | 1,585 | 21,200 | 792.50 |
| 2017-08-29 | 1,530 | 1,530 | 1,512 | 1,526 | 6,400 | 763 |
| 2017-08-28 | 1,502 | 1,530 | 1,501 | 1,530 | 12,000 | 765 |
| 2017-08-25 | 1,510 | 1,510 | 1,500 | 1,500 | 5,100 | 750 |
| 2017-08-24 | 1,495 | 1,508 | 1,493 | 1,504 | 5,000 | 752 |
| 2017-08-23 | 1,500 | 1,510 | 1,493 | 1,498 | 6,100 | 749 |
| 2017-08-22 | 1,500 | 1,514 | 1,495 | 1,498 | 5,000 | 749 |
| 2017-08-21 | 1,514 | 1,514 | 1,500 | 1,500 | 7,900 | 750 |
| 2017-08-18 | 1,514 | 1,525 | 1,503 | 1,516 | 8,700 | 758 |
| 2017-08-17 | 1,580 | 1,580 | 1,519 | 1,523 | 19,400 | 761.50 |
| 2017-08-16 | 1,498 | 1,566 | 1,498 | 1,566 | 10,200 | 783 |
| 2017-08-15 | 1,520 | 1,526 | 1,492 | 1,494 | 7,500 | 747 |
| 2017-08-14 | 1,490 | 1,515 | 1,470 | 1,510 | 16,000 | 755 |
| 2017-08-10 | 1,513 | 1,530 | 1,502 | 1,502 | 14,100 | 751 |
| 2017-08-09 | 1,530 | 1,530 | 1,503 | 1,507 | 13,200 | 753.50 |
| 2017-08-08 | 1,528 | 1,533 | 1,526 | 1,528 | 8,000 | 764 |
| 2017-08-07 | 1,534 | 1,541 | 1,528 | 1,528 | 11,500 | 764 |
| 2017-08-04 | 1,550 | 1,550 | 1,520 | 1,533 | 18,700 | 766.50 |
| 2017-08-03 | 1,582 | 1,585 | 1,555 | 1,555 | 16,700 | 777.50 |
| 2017-08-02 | 1,580 | 1,606 | 1,579 | 1,589 | 22,000 | 794.50 |
| 2017-08-01 | 1,650 | 1,653 | 1,580 | 1,590 | 24,000 | 795 |
| 2017-07-31 | 1,650 | 1,661 | 1,650 | 1,650 | 7,900 | 825 |
| 2017-07-28 | 1,690 | 1,692 | 1,630 | 1,633 | 35,800 | 816.50 |
| 2017-07-27 | 1,721 | 1,723 | 1,690 | 1,692 | 33,100 | 846 |
| 2017-07-26 | 1,720 | 1,733 | 1,709 | 1,724 | 11,800 | 862 |
| 2017-07-25 | 1,715 | 1,734 | 1,706 | 1,720 | 14,100 | 860 |
| 2017-07-24 | 1,735 | 1,735 | 1,721 | 1,723 | 7,600 | 861.50 |
| 2017-07-21 | 1,725 | 1,725 | 1,710 | 1,716 | 6,800 | 858 |
| 2017-07-20 | 1,718 | 1,723 | 1,705 | 1,708 | 14,900 | 854 |
| 2017-07-19 | 1,718 | 1,730 | 1,712 | 1,718 | 9,900 | 859 |
| 2017-07-18 | 1,750 | 1,760 | 1,721 | 1,721 | 13,400 | 860.50 |
| 2017-07-14 | 1,778 | 1,778 | 1,742 | 1,742 | 17,800 | 871 |
| 2017-07-13 | 1,770 | 1,770 | 1,750 | 1,760 | 10,700 | 880 |
| 2017-07-12 | 1,729 | 1,756 | 1,725 | 1,756 | 7,900 | 878 |
| 2017-07-11 | 1,725 | 1,738 | 1,706 | 1,725 | 13,900 | 862.50 |
| 2017-07-10 | 1,714 | 1,738 | 1,714 | 1,721 | 8,000 | 860.50 |
| 2017-07-07 | 1,723 | 1,730 | 1,714 | 1,714 | 4,300 | 857 |
| 2017-07-06 | 1,741 | 1,741 | 1,717 | 1,723 | 5,300 | 861.50 |
| 2017-07-05 | 1,714 | 1,742 | 1,710 | 1,727 | 15,500 | 863.50 |
| 2017-07-04 | 1,742 | 1,756 | 1,703 | 1,707 | 26,600 | 853.50 |
| 2017-07-03 | 1,770 | 1,770 | 1,732 | 1,735 | 20,300 | 867.50 |
| 2017-06-30 | 1,732 | 1,769 | 1,730 | 1,769 | 13,200 | 884.50 |
| 2017-06-29 | 1,774 | 1,774 | 1,735 | 1,752 | 15,600 | 876 |
| 2017-06-28 | 1,785 | 1,795 | 1,745 | 1,745 | 24,500 | 872.50 |
| 2017-06-27 | 1,816 | 1,816 | 1,770 | 1,785 | 23,200 | 892.50 |
| 2017-06-26 | 1,809 | 1,825 | 1,802 | 1,816 | 10,500 | 908 |
| 2017-06-23 | 1,795 | 1,800 | 1,754 | 1,779 | 27,700 | 889.50 |
| 2017-06-22 | 1,807 | 1,810 | 1,790 | 1,799 | 22,700 | 899.50 |
| 2017-06-21 | 1,838 | 1,838 | 1,802 | 1,810 | 21,400 | 905 |
| 2017-06-20 | 1,869 | 1,878 | 1,835 | 1,840 | 14,900 | 920 |
| 2017-06-19 | 1,847 | 1,875 | 1,836 | 1,869 | 13,400 | 934.50 |
| 2017-06-16 | 1,861 | 1,880 | 1,832 | 1,849 | 23,200 | 924.50 |
| 2017-06-15 | 1,900 | 1,900 | 1,860 | 1,877 | 18,100 | 938.50 |
| 2017-06-14 | 1,890 | 1,909 | 1,860 | 1,902 | 25,600 | 951 |
| 2017-06-13 | 1,850 | 1,948 | 1,826 | 1,870 | 39,300 | 935 |
| 2017-06-12 | 1,905 | 1,905 | 1,823 | 1,846 | 28,400 | 923 |
| 2017-06-09 | 1,918 | 1,962 | 1,895 | 1,911 | 60,100 | 955.50 |
| 2017-06-08 | 1,898 | 1,910 | 1,867 | 1,882 | 19,300 | 941 |
| 2017-06-07 | 1,835 | 1,900 | 1,823 | 1,900 | 22,600 | 950 |
| 2017-06-06 | 1,939 | 1,939 | 1,868 | 1,870 | 25,100 | 935 |
| 2017-06-05 | 1,843 | 1,930 | 1,841 | 1,915 | 36,400 | 957.50 |
| 2017-06-02 | 1,949 | 1,949 | 1,855 | 1,873 | 49,200 | 936.50 |
| 2017-06-01 | 1,988 | 2,000 | 1,910 | 1,923 | 87,400 | 961.50 |
| 2017-05-31 | 1,970 | 1,980 | 1,935 | 1,971 | 79,500 | 985.50 |
| 2017-05-30 | 1,848 | 1,930 | 1,825 | 1,930 | 87,300 | 965 |
| 2017-05-29 | 1,850 | 1,950 | 1,832 | 1,839 | 83,100 | 919.50 |
| 2017-05-26 | 1,760 | 1,830 | 1,757 | 1,830 | 70,800 | 915 |
| 2017-05-25 | 1,729 | 1,729 | 1,704 | 1,710 | 17,500 | 855 |
| 2017-05-24 | 1,712 | 1,728 | 1,710 | 1,723 | 14,900 | 861.50 |
| 2017-05-23 | 1,762 | 1,762 | 1,718 | 1,725 | 14,800 | 862.50 |
| 2017-05-22 | 1,740 | 1,767 | 1,733 | 1,738 | 14,700 | 869 |
| 2017-05-19 | 1,745 | 1,830 | 1,734 | 1,740 | 73,300 | 870 |
| 2017-05-18 | 1,731 | 1,779 | 1,731 | 1,754 | 16,600 | 877 |
| 2017-05-17 | 1,829 | 1,829 | 1,777 | 1,788 | 15,100 | 894 |
| 2017-05-16 | 1,799 | 1,808 | 1,730 | 1,794 | 21,800 | 897 |
| 2017-05-15 | 1,810 | 1,815 | 1,777 | 1,782 | 21,600 | 891 |
| 2017-05-12 | 1,871 | 1,871 | 1,807 | 1,821 | 19,300 | 910.50 |
| 2017-05-11 | 1,805 | 1,890 | 1,805 | 1,866 | 23,400 | 933 |
| 2017-05-10 | 1,899 | 1,899 | 1,812 | 1,835 | 16,300 | 917.50 |
| 2017-05-09 | 1,899 | 1,899 | 1,851 | 1,885 | 14,700 | 942.50 |
| 2017-05-08 | 1,845 | 1,899 | 1,834 | 1,899 | 27,200 | 949.50 |
| 2017-05-02 | 1,752 | 1,798 | 1,750 | 1,796 | 23,600 | 898 |
| 2017-05-01 | 1,745 | 1,754 | 1,725 | 1,732 | 11,200 | 866 |
| 2017-04-28 | 1,791 | 1,793 | 1,750 | 1,757 | 21,600 | 878.50 |
| 2017-04-27 | 1,785 | 1,825 | 1,754 | 1,818 | 35,200 | 909 |
| 2017-04-26 | 1,770 | 1,792 | 1,756 | 1,785 | 10,100 | 892.50 |
| 2017-04-25 | 1,702 | 1,754 | 1,702 | 1,733 | 13,500 | 866.50 |
| 2017-04-24 | 1,783 | 1,785 | 1,680 | 1,700 | 21,800 | 850 |
| 2017-04-21 | 1,811 | 1,818 | 1,779 | 1,783 | 22,700 | 891.50 |
| 2017-04-20 | 1,778 | 1,813 | 1,772 | 1,784 | 20,100 | 892 |
| 2017-04-19 | 1,728 | 1,772 | 1,728 | 1,766 | 15,000 | 883 |
| 2017-04-18 | 1,756 | 1,778 | 1,734 | 1,750 | 29,100 | 875 |
| 2017-04-17 | 1,675 | 1,738 | 1,670 | 1,732 | 34,400 | 866 |
| 2017-04-14 | 1,653 | 1,687 | 1,630 | 1,669 | 21,300 | 834.50 |
| 2017-04-13 | 1,580 | 1,657 | 1,502 | 1,657 | 37,400 | 828.50 |
| 2017-04-12 | 1,600 | 1,641 | 1,573 | 1,602 | 84,200 | 801 |
| 2017-04-11 | 1,750 | 1,773 | 1,703 | 1,715 | 21,800 | 857.50 |
| 2017-04-10 | 1,800 | 1,810 | 1,733 | 1,759 | 24,000 | 879.50 |
| 2017-04-07 | 1,774 | 1,835 | 1,701 | 1,777 | 48,100 | 888.50 |
| 2017-04-06 | 1,879 | 1,879 | 1,750 | 1,769 | 58,100 | 884.50 |
| 2017-04-05 | 1,897 | 1,959 | 1,850 | 1,877 | 34,100 | 938.50 |
| 2017-04-04 | 1,998 | 1,998 | 1,810 | 1,860 | 95,800 | 930 |
| 2017-04-03 | 2,150 | 2,173 | 1,900 | 1,989 | 137,200 | 994.50 |
| 2017-03-31 | 2,212 | 2,220 | 2,102 | 2,128 | 93,300 | 1,064 |
| 2017-03-30 | 2,095 | 2,174 | 2,050 | 2,150 | 74,400 | 1,075 |
| 2017-03-29 | 2,115 | 2,140 | 2,040 | 2,063 | 68,800 | 1,031.50 |
| 2017-03-28 | 2,073 | 2,115 | 2,046 | 2,087 | 78,900 | 1,043.50 |
| 2017-03-27 | 1,949 | 2,117 | 1,920 | 2,100 | 150,800 | 1,050 |
| 2017-03-24 | 1,890 | 1,950 | 1,846 | 1,943 | 42,300 | 971.50 |
| 2017-03-23 | 1,884 | 1,934 | 1,850 | 1,870 | 37,300 | 935 |
| 2017-03-22 | 1,875 | 1,936 | 1,872 | 1,897 | 40,600 | 948.50 |
| 2017-03-21 | 1,900 | 1,969 | 1,890 | 1,930 | 103,200 | 965 |
| 2017-03-17 | 1,940 | 1,970 | 1,816 | 1,831 | 154,900 | 915.50 |
| 2017-03-16 | 1,848 | 1,888 | 1,803 | 1,888 | 75,800 | 944 |
| 2017-03-15 | 1,801 | 1,843 | 1,761 | 1,769 | 74,800 | 884.50 |
| 2017-03-14 | 1,760 | 1,785 | 1,710 | 1,734 | 28,500 | 867 |
| 2017-03-13 | 1,763 | 1,770 | 1,701 | 1,702 | 31,100 | 851 |
| 2017-03-10 | 1,811 | 1,821 | 1,784 | 1,788 | 22,100 | 894 |
| 2017-03-09 | 1,774 | 1,798 | 1,753 | 1,771 | 23,300 | 885.50 |
| 2017-03-08 | 1,865 | 1,918 | 1,802 | 1,802 | 82,800 | 901 |
| 2017-03-07 | 1,830 | 1,880 | 1,815 | 1,829 | 65,700 | 914.50 |
| 2017-03-06 | 1,832 | 1,844 | 1,766 | 1,800 | 53,000 | 900 |
| 2017-03-03 | 1,711 | 1,815 | 1,710 | 1,800 | 94,500 | 900 |
| 2017-03-02 | 1,701 | 1,715 | 1,701 | 1,709 | 21,600 | 854.50 |
| 2017-03-01 | 1,674 | 1,697 | 1,623 | 1,697 | 24,900 | 848.50 |
| 2017-02-28 | 1,701 | 1,719 | 1,637 | 1,650 | 29,000 | 825 |
| 2017-02-27 | 1,750 | 1,770 | 1,670 | 1,701 | 57,600 | 850.50 |
| 2017-02-24 | 1,680 | 1,848 | 1,680 | 1,754 | 158,700 | 877 |
| 2017-02-23 | 1,600 | 1,698 | 1,582 | 1,687 | 70,900 | 843.50 |
| 2017-02-22 | 1,590 | 1,605 | 1,575 | 1,580 | 16,500 | 790 |
| 2017-02-21 | 1,580 | 1,594 | 1,575 | 1,589 | 8,700 | 794.50 |
| 2017-02-20 | 1,599 | 1,600 | 1,579 | 1,580 | 12,300 | 790 |
| 2017-02-17 | 1,556 | 1,585 | 1,556 | 1,574 | 10,900 | 787 |
| 2017-02-16 | 1,579 | 1,584 | 1,545 | 1,558 | 36,900 | 779 |
| 2017-02-15 | 1,640 | 1,649 | 1,578 | 1,608 | 50,100 | 804 |
| 2017-02-14 | 1,620 | 1,692 | 1,606 | 1,650 | 57,000 | 825 |
| 2017-02-13 | 1,580 | 1,617 | 1,577 | 1,601 | 19,100 | 800.50 |
| 2017-02-10 | 1,590 | 1,593 | 1,565 | 1,580 | 13,500 | 790 |
| 2017-02-09 | 1,600 | 1,601 | 1,581 | 1,585 | 10,300 | 792.50 |
| 2017-02-08 | 1,582 | 1,599 | 1,582 | 1,590 | 7,300 | 795 |
| 2017-02-07 | 1,612 | 1,618 | 1,582 | 1,582 | 13,000 | 791 |
| 2017-02-06 | 1,593 | 1,593 | 1,561 | 1,592 | 12,200 | 796 |
| 2017-02-03 | 1,590 | 1,603 | 1,541 | 1,576 | 19,200 | 788 |
| 2017-02-02 | 1,619 | 1,626 | 1,583 | 1,598 | 24,100 | 799 |
| 2017-02-01 | 1,588 | 1,624 | 1,588 | 1,600 | 8,500 | 800 |
| 2017-01-31 | 1,585 | 1,613 | 1,574 | 1,598 | 12,700 | 799 |
| 2017-01-30 | 1,617 | 1,653 | 1,600 | 1,605 | 28,300 | 802.50 |
| 2017-01-27 | 1,575 | 1,679 | 1,555 | 1,654 | 65,100 | 827 |
| 2017-01-26 | 1,590 | 1,590 | 1,560 | 1,575 | 14,400 | 787.50 |
| 2017-01-25 | 1,529 | 1,538 | 1,509 | 1,533 | 10,200 | 766.50 |
| 2017-01-24 | 1,497 | 1,526 | 1,495 | 1,500 | 8,900 | 750 |
| 2017-01-23 | 1,500 | 1,507 | 1,491 | 1,497 | 4,900 | 748.50 |
| 2017-01-20 | 1,515 | 1,515 | 1,488 | 1,500 | 5,900 | 750 |
| 2017-01-19 | 1,500 | 1,517 | 1,498 | 1,499 | 7,600 | 749.50 |
| 2017-01-18 | 1,518 | 1,522 | 1,461 | 1,500 | 38,700 | 750 |
| 2017-01-17 | 1,531 | 1,555 | 1,521 | 1,524 | 10,500 | 762 |
| 2017-01-16 | 1,535 | 1,553 | 1,527 | 1,536 | 15,000 | 768 |
| 2017-01-13 | 1,540 | 1,575 | 1,527 | 1,545 | 6,700 | 772.50 |
| 2017-01-12 | 1,600 | 1,603 | 1,530 | 1,559 | 22,400 | 779.50 |
| 2017-01-11 | 1,621 | 1,634 | 1,602 | 1,602 | 9,800 | 801 |
| 2017-01-10 | 1,658 | 1,658 | 1,612 | 1,621 | 18,400 | 810.50 |
| 2017-01-06 | 1,680 | 1,680 | 1,619 | 1,627 | 24,200 | 813.50 |
| 2017-01-05 | 1,579 | 1,670 | 1,576 | 1,641 | 33,700 | 820.50 |
| 2017-01-04 | 1,574 | 1,599 | 1,574 | 1,579 | 17,200 | 789.50 |
分割・併合履歴 ： [2020-09-29]1株→2株 [2016-09-28]1株→2株