3937 (株)Ubicomホールディングス 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 | 1,447 | 1,449 | 1,411 | 1,416 | 35,900 | 1,416 |
| 2017-12-28 | 1,447 | 1,455 | 1,420 | 1,448 | 37,700 | 1,448 |
| 2017-12-27 | 1,400 | 1,450 | 1,395 | 1,450 | 76,700 | 1,450 |
| 2017-12-26 | 1,396 | 1,432 | 1,388 | 1,397 | 88,700 | 1,397 |
| 2017-12-25 | 1,408 | 1,414 | 1,396 | 1,405 | 66,500 | 1,405 |
| 2017-12-22 | 1,401 | 1,417 | 1,400 | 1,416 | 49,300 | 1,416 |
| 2017-12-21 | 1,404 | 1,437 | 1,400 | 1,414 | 40,400 | 1,414 |
| 2017-12-20 | 1,437 | 1,445 | 1,405 | 1,419 | 62,300 | 1,419 |
| 2017-12-19 | 1,426 | 1,463 | 1,420 | 1,439 | 46,300 | 1,439 |
| 2017-12-18 | 1,467 | 1,468 | 1,418 | 1,437 | 71,300 | 1,437 |
| 2017-12-15 | 1,494 | 1,495 | 1,463 | 1,469 | 55,500 | 1,469 |
| 2017-12-14 | 1,513 | 1,528 | 1,486 | 1,494 | 38,500 | 1,494 |
| 2017-12-13 | 1,515 | 1,515 | 1,480 | 1,509 | 66,000 | 1,509 |
| 2017-12-12 | 1,495 | 1,530 | 1,484 | 1,497 | 60,700 | 1,497 |
| 2017-12-11 | 1,477 | 1,506 | 1,455 | 1,493 | 105,600 | 1,493 |
| 2017-12-08 | 1,510 | 1,542 | 1,476 | 1,485 | 161,500 | 1,485 |
| 2017-12-07 | 1,521 | 1,575 | 1,521 | 1,543 | 91,500 | 1,543 |
| 2017-12-06 | 1,562 | 1,582 | 1,483 | 1,521 | 164,100 | 1,521 |
| 2017-12-05 | 1,562 | 1,596 | 1,501 | 1,544 | 212,200 | 1,544 |
| 2017-12-04 | 1,660 | 1,667 | 1,572 | 1,586 | 713,500 | 1,586 |
| 2017-12-01 | 1,470 | 1,563 | 1,445 | 1,561 | 317,300 | 1,561 |
| 2017-11-30 | 1,477 | 1,477 | 1,426 | 1,448 | 94,600 | 1,448 |
| 2017-11-29 | 1,465 | 1,538 | 1,456 | 1,477 | 251,800 | 1,477 |
| 2017-11-28 | 1,480 | 1,488 | 1,411 | 1,450 | 137,100 | 1,450 |
| 2017-11-27 | 1,510 | 1,548 | 1,480 | 1,491 | 123,100 | 1,491 |
| 2017-11-24 | 1,422 | 1,514 | 1,418 | 1,504 | 213,000 | 1,504 |
| 2017-11-22 | 1,421 | 1,482 | 1,420 | 1,429 | 106,300 | 1,429 |
| 2017-11-21 | 1,431 | 1,431 | 1,392 | 1,412 | 44,800 | 1,412 |
| 2017-11-20 | 1,410 | 1,430 | 1,394 | 1,430 | 41,200 | 1,430 |
| 2017-11-17 | 1,405 | 1,410 | 1,360 | 1,393 | 68,600 | 1,393 |
| 2017-11-16 | 1,324 | 1,420 | 1,312 | 1,399 | 78,100 | 1,399 |
| 2017-11-15 | 1,390 | 1,390 | 1,317 | 1,343 | 94,600 | 1,343 |
| 2017-11-13 | 1,462 | 1,462 | 1,403 | 1,415 | 39,300 | 1,415 |
| 2017-11-10 | 1,375 | 1,444 | 1,360 | 1,444 | 75,400 | 1,444 |
| 2017-11-09 | 1,400 | 1,424 | 1,371 | 1,400 | 80,100 | 1,400 |
| 2017-11-08 | 1,401 | 1,405 | 1,370 | 1,389 | 101,400 | 1,389 |
| 2017-11-07 | 1,453 | 1,507 | 1,385 | 1,403 | 286,900 | 1,403 |
| 2017-11-06 | 1,500 | 1,638 | 1,443 | 1,443 | 776,800 | 1,443 |
| 2017-11-02 | 1,508 | 1,508 | 1,455 | 1,489 | 82,300 | 1,489 |
| 2017-11-01 | 1,510 | 1,548 | 1,474 | 1,510 | 173,300 | 1,510 |
| 2017-10-31 | 1,529 | 1,534 | 1,465 | 1,480 | 199,500 | 1,480 |
| 2017-10-30 | 1,493 | 1,598 | 1,488 | 1,590 | 305,600 | 1,590 |
| 2017-10-27 | 1,367 | 1,575 | 1,339 | 1,500 | 543,200 | 1,500 |
| 2017-10-26 | 1,315 | 1,382 | 1,310 | 1,349 | 88,200 | 1,349 |
| 2017-10-25 | 1,328 | 1,338 | 1,302 | 1,302 | 73,900 | 1,302 |
| 2017-10-24 | 1,360 | 1,362 | 1,317 | 1,328 | 64,800 | 1,328 |
| 2017-10-23 | 1,335 | 1,377 | 1,317 | 1,357 | 36,200 | 1,357 |
| 2017-10-20 | 1,336 | 1,345 | 1,311 | 1,328 | 49,000 | 1,328 |
| 2017-10-19 | 1,391 | 1,442 | 1,335 | 1,353 | 134,000 | 1,353 |
| 2017-10-18 | 1,330 | 1,344 | 1,310 | 1,331 | 31,000 | 1,331 |
| 2017-10-17 | 1,360 | 1,365 | 1,305 | 1,328 | 92,000 | 1,328 |
| 2017-10-16 | 1,381 | 1,400 | 1,350 | 1,369 | 38,500 | 1,369 |
| 2017-10-13 | 1,411 | 1,411 | 1,370 | 1,377 | 72,900 | 1,377 |
| 2017-10-12 | 1,424 | 1,466 | 1,404 | 1,405 | 54,100 | 1,405 |
| 2017-10-11 | 1,445 | 1,447 | 1,400 | 1,407 | 40,000 | 1,407 |
| 2017-10-10 | 1,410 | 1,450 | 1,374 | 1,439 | 96,100 | 1,439 |
| 2017-10-06 | 1,460 | 1,491 | 1,398 | 1,401 | 131,600 | 1,401 |
| 2017-10-05 | 1,377 | 1,635 | 1,355 | 1,459 | 524,100 | 1,459 |
| 2017-10-04 | 1,452 | 1,452 | 1,360 | 1,374 | 148,500 | 1,374 |
| 2017-10-03 | 1,461 | 1,475 | 1,451 | 1,451 | 42,500 | 1,451 |
| 2017-10-02 | 1,491 | 1,520 | 1,463 | 1,464 | 72,500 | 1,464 |
| 2017-09-29 | 1,550 | 1,570 | 1,503 | 1,505 | 64,000 | 1,505 |
| 2017-09-28 | 1,525 | 1,590 | 1,525 | 1,570 | 45,700 | 1,570 |
| 2017-09-27 | 1,545 | 1,545 | 1,500 | 1,526 | 37,300 | 1,526 |
| 2017-09-26 | 3,130 | 3,170 | 3,025 | 3,025 | 38,900 | 1,512.50 |
| 2017-09-25 | 3,125 | 3,250 | 3,100 | 3,150 | 33,000 | 1,575 |
| 2017-09-22 | 3,350 | 3,350 | 3,055 | 3,125 | 74,400 | 1,562.50 |
| 2017-09-21 | 3,350 | 3,350 | 3,220 | 3,280 | 74,200 | 1,640 |
| 2017-09-20 | 3,140 | 3,320 | 3,105 | 3,285 | 86,700 | 1,642.50 |
| 2017-09-19 | 3,075 | 3,170 | 3,040 | 3,125 | 64,100 | 1,562.50 |
| 2017-09-15 | 2,914 | 3,060 | 2,914 | 3,005 | 33,100 | 1,502.50 |
| 2017-09-14 | 3,100 | 3,120 | 2,952 | 2,952 | 48,700 | 1,476 |
| 2017-09-13 | 3,125 | 3,130 | 3,070 | 3,100 | 35,700 | 1,550 |
| 2017-09-12 | 3,100 | 3,135 | 3,055 | 3,070 | 47,300 | 1,535 |
| 2017-09-11 | 2,927 | 3,050 | 2,925 | 3,025 | 68,100 | 1,512.50 |
| 2017-09-08 | 2,834 | 2,957 | 2,825 | 2,887 | 50,300 | 1,443.50 |
| 2017-09-07 | 2,964 | 3,030 | 2,813 | 2,869 | 60,300 | 1,434.50 |
| 2017-09-06 | 2,770 | 2,989 | 2,768 | 2,914 | 81,600 | 1,457 |
| 2017-09-05 | 3,165 | 3,205 | 2,841 | 2,910 | 131,400 | 1,455 |
| 2017-09-04 | 3,285 | 3,310 | 3,070 | 3,180 | 129,700 | 1,590 |
| 2017-09-01 | 3,260 | 3,410 | 3,210 | 3,330 | 180,600 | 1,665 |
| 2017-08-31 | 3,420 | 3,460 | 3,280 | 3,330 | 94,500 | 1,665 |
| 2017-08-30 | 3,345 | 3,520 | 3,345 | 3,415 | 143,400 | 1,707.50 |
| 2017-08-29 | 3,285 | 3,315 | 3,240 | 3,275 | 70,000 | 1,637.50 |
| 2017-08-28 | 3,315 | 3,400 | 3,255 | 3,325 | 105,400 | 1,662.50 |
| 2017-08-25 | 3,625 | 3,630 | 3,400 | 3,450 | 150,700 | 1,725 |
| 2017-08-24 | 3,430 | 3,695 | 3,350 | 3,580 | 374,500 | 1,790 |
| 2017-08-23 | 3,670 | 3,980 | 3,400 | 3,400 | 940,700 | 1,700 |
| 2017-08-22 | 3,280 | 3,485 | 3,250 | 3,485 | 249,100 | 1,742.50 |
| 2017-08-21 | 3,200 | 3,215 | 2,950 | 2,981 | 207,300 | 1,490.50 |
| 2017-08-18 | 2,684 | 3,100 | 2,649 | 3,100 | 379,700 | 1,550 |
| 2017-08-17 | 2,574 | 2,657 | 2,560 | 2,597 | 32,700 | 1,298.50 |
| 2017-08-16 | 2,455 | 2,639 | 2,455 | 2,601 | 41,600 | 1,300.50 |
| 2017-08-15 | 2,471 | 2,535 | 2,407 | 2,440 | 46,200 | 1,220 |
| 2017-08-14 | 2,526 | 2,537 | 2,450 | 2,480 | 44,300 | 1,240 |
| 2017-08-10 | 2,822 | 2,847 | 2,580 | 2,650 | 115,000 | 1,325 |
| 2017-08-09 | 2,580 | 2,586 | 2,372 | 2,572 | 61,200 | 1,286 |
| 2017-08-08 | 2,541 | 2,688 | 2,534 | 2,654 | 36,600 | 1,327 |
| 2017-08-07 | 2,653 | 2,703 | 2,541 | 2,554 | 42,800 | 1,277 |
| 2017-08-04 | 2,542 | 2,703 | 2,518 | 2,703 | 49,400 | 1,351.50 |
| 2017-08-03 | 2,706 | 2,706 | 2,580 | 2,605 | 24,700 | 1,302.50 |
| 2017-08-02 | 2,567 | 2,715 | 2,548 | 2,645 | 50,000 | 1,322.50 |
| 2017-08-01 | 2,710 | 2,724 | 2,481 | 2,534 | 105,000 | 1,267 |
| 2017-07-31 | 2,891 | 2,904 | 2,710 | 2,760 | 57,500 | 1,380 |
| 2017-07-28 | 2,851 | 2,956 | 2,794 | 2,883 | 86,300 | 1,441.50 |
| 2017-07-27 | 3,145 | 3,175 | 2,941 | 2,942 | 92,300 | 1,471 |
| 2017-07-26 | 3,160 | 3,200 | 3,110 | 3,165 | 46,500 | 1,582.50 |
| 2017-07-25 | 3,210 | 3,240 | 3,090 | 3,115 | 67,400 | 1,557.50 |
| 2017-07-24 | 3,285 | 3,330 | 3,180 | 3,220 | 74,900 | 1,610 |
| 2017-07-21 | 3,435 | 3,515 | 3,130 | 3,355 | 204,200 | 1,677.50 |
| 2017-07-20 | 3,200 | 3,390 | 3,200 | 3,385 | 99,800 | 1,692.50 |
| 2017-07-19 | 3,090 | 3,270 | 3,075 | 3,195 | 78,700 | 1,597.50 |
| 2017-07-18 | 3,310 | 3,330 | 3,060 | 3,070 | 75,200 | 1,535 |
| 2017-07-14 | 3,135 | 3,280 | 3,085 | 3,265 | 76,800 | 1,632.50 |
| 2017-07-13 | 3,325 | 3,340 | 3,055 | 3,120 | 119,700 | 1,560 |
| 2017-07-12 | 3,310 | 3,580 | 3,260 | 3,315 | 140,400 | 1,657.50 |
| 2017-07-11 | 3,490 | 3,495 | 3,260 | 3,295 | 118,800 | 1,647.50 |
| 2017-07-10 | 3,710 | 3,755 | 3,385 | 3,420 | 205,300 | 1,710 |
| 2017-07-07 | 3,700 | 3,905 | 3,555 | 3,680 | 294,700 | 1,840 |
| 2017-07-06 | 3,345 | 3,900 | 3,165 | 3,780 | 458,200 | 1,890 |
| 2017-07-05 | 2,951 | 3,355 | 2,883 | 3,355 | 474,800 | 1,677.50 |
| 2017-07-04 | 2,989 | 2,989 | 2,809 | 2,855 | 107,700 | 1,427.50 |
| 2017-07-03 | 3,000 | 3,050 | 2,831 | 2,929 | 196,500 | 1,464.50 |
| 2017-06-30 | 2,700 | 2,794 | 2,667 | 2,780 | 120,500 | 1,390 |
| 2017-06-29 | 2,602 | 2,700 | 2,541 | 2,690 | 58,200 | 1,345 |
| 2017-06-28 | 2,665 | 2,680 | 2,525 | 2,552 | 61,500 | 1,276 |
| 2017-06-27 | 2,756 | 2,756 | 2,652 | 2,665 | 32,200 | 1,332.50 |
| 2017-06-26 | 2,631 | 2,778 | 2,631 | 2,704 | 56,700 | 1,352 |
| 2017-06-23 | 2,663 | 2,738 | 2,558 | 2,600 | 80,200 | 1,300 |
| 2017-06-22 | 2,521 | 2,757 | 2,521 | 2,700 | 133,500 | 1,350 |
| 2017-06-21 | 2,500 | 2,649 | 2,471 | 2,555 | 80,100 | 1,277.50 |
| 2017-06-20 | 2,473 | 2,587 | 2,401 | 2,502 | 81,800 | 1,251 |
| 2017-06-19 | 2,484 | 2,484 | 2,350 | 2,402 | 50,100 | 1,201 |
| 2017-06-16 | 2,410 | 2,530 | 2,350 | 2,434 | 94,900 | 1,217 |
| 2017-06-15 | 2,454 | 2,489 | 2,334 | 2,339 | 71,000 | 1,169.50 |
| 2017-06-14 | 2,497 | 2,558 | 2,400 | 2,429 | 121,000 | 1,214.50 |
| 2017-06-13 | 2,440 | 2,800 | 2,360 | 2,467 | 347,900 | 1,233.50 |
| 2017-06-12 | 2,481 | 2,510 | 2,330 | 2,468 | 225,500 | 1,234 |
| 2017-06-09 | 2,791 | 2,870 | 2,670 | 2,731 | 409,400 | 1,365.50 |
| 2017-06-08 | 2,989 | 3,240 | 2,780 | 2,941 | 1,303,100 | 1,470.50 |
| 2017-06-07 | 2,947 | 2,947 | 2,947 | 2,947 | 188,100 | 1,473.50 |
| 2017-06-06 | 2,825 | 2,840 | 2,220 | 2,424 | 1,027,400 | 1,212 |
| 2017-06-05 | 2,588 | 2,638 | 2,504 | 2,638 | 224,900 | 1,319 |
| 2017-06-02 | 2,118 | 2,138 | 2,083 | 2,138 | 383,300 | 1,069 |
| 2017-06-01 | 1,480 | 1,738 | 1,450 | 1,738 | 315,900 | 869 |
| 2017-05-31 | 1,440 | 1,460 | 1,425 | 1,438 | 8,500 | 719 |
| 2017-05-30 | 1,450 | 1,470 | 1,440 | 1,453 | 3,900 | 726.50 |
| 2017-05-29 | 1,450 | 1,458 | 1,442 | 1,456 | 8,500 | 728 |
| 2017-05-26 | 1,468 | 1,495 | 1,450 | 1,450 | 11,400 | 725 |
| 2017-05-25 | 1,495 | 1,495 | 1,450 | 1,467 | 10,700 | 733.50 |
| 2017-05-24 | 1,482 | 1,498 | 1,477 | 1,495 | 9,700 | 747.50 |
| 2017-05-23 | 1,502 | 1,519 | 1,480 | 1,483 | 8,600 | 741.50 |
| 2017-05-22 | 1,509 | 1,520 | 1,495 | 1,512 | 7,800 | 756 |
| 2017-05-19 | 1,470 | 1,499 | 1,458 | 1,499 | 5,900 | 749.50 |
| 2017-05-18 | 1,470 | 1,483 | 1,464 | 1,477 | 7,800 | 738.50 |
| 2017-05-17 | 1,520 | 1,525 | 1,504 | 1,504 | 4,600 | 752 |
| 2017-05-16 | 1,530 | 1,530 | 1,500 | 1,520 | 12,800 | 760 |
| 2017-05-15 | 1,472 | 1,537 | 1,460 | 1,537 | 17,900 | 768.50 |
| 2017-05-12 | 1,422 | 1,450 | 1,422 | 1,442 | 8,000 | 721 |
| 2017-05-11 | 1,419 | 1,480 | 1,419 | 1,430 | 11,500 | 715 |
| 2017-05-10 | 1,475 | 1,480 | 1,395 | 1,435 | 36,700 | 717.50 |
| 2017-05-09 | 1,510 | 1,517 | 1,498 | 1,498 | 9,700 | 749 |
| 2017-05-08 | 1,495 | 1,510 | 1,490 | 1,509 | 11,600 | 754.50 |
| 2017-05-02 | 1,438 | 1,474 | 1,438 | 1,473 | 8,000 | 736.50 |
| 2017-05-01 | 1,458 | 1,473 | 1,442 | 1,452 | 9,400 | 726 |
| 2017-04-28 | 1,470 | 1,470 | 1,453 | 1,458 | 7,900 | 729 |
| 2017-04-27 | 1,460 | 1,480 | 1,450 | 1,469 | 8,000 | 734.50 |
| 2017-04-26 | 1,489 | 1,489 | 1,450 | 1,458 | 9,300 | 729 |
| 2017-04-25 | 1,464 | 1,489 | 1,452 | 1,465 | 8,400 | 732.50 |
| 2017-04-24 | 1,499 | 1,499 | 1,421 | 1,423 | 13,900 | 711.50 |
| 2017-04-21 | 1,518 | 1,518 | 1,460 | 1,470 | 18,400 | 735 |
| 2017-04-20 | 1,464 | 1,482 | 1,428 | 1,428 | 21,000 | 714 |
| 2017-04-19 | 1,403 | 1,490 | 1,388 | 1,481 | 16,000 | 740.50 |
| 2017-04-18 | 1,415 | 1,415 | 1,348 | 1,387 | 10,500 | 693.50 |
| 2017-04-17 | 1,302 | 1,354 | 1,302 | 1,352 | 7,100 | 676 |
| 2017-04-14 | 1,292 | 1,335 | 1,292 | 1,300 | 6,700 | 650 |
| 2017-04-13 | 1,268 | 1,335 | 1,251 | 1,314 | 12,100 | 657 |
| 2017-04-12 | 1,317 | 1,324 | 1,252 | 1,268 | 18,400 | 634 |
| 2017-04-11 | 1,405 | 1,405 | 1,350 | 1,351 | 10,900 | 675.50 |
| 2017-04-10 | 1,406 | 1,406 | 1,370 | 1,384 | 9,300 | 692 |
| 2017-04-07 | 1,407 | 1,435 | 1,370 | 1,382 | 19,400 | 691 |
| 2017-04-06 | 1,466 | 1,466 | 1,411 | 1,423 | 12,400 | 711.50 |
| 2017-04-05 | 1,462 | 1,498 | 1,401 | 1,460 | 21,700 | 730 |
| 2017-04-04 | 1,520 | 1,528 | 1,456 | 1,461 | 34,400 | 730.50 |
| 2017-04-03 | 1,623 | 1,623 | 1,549 | 1,560 | 12,600 | 780 |
| 2017-03-31 | 1,590 | 1,630 | 1,590 | 1,609 | 15,600 | 804.50 |
| 2017-03-30 | 1,631 | 1,653 | 1,590 | 1,590 | 17,000 | 795 |
| 2017-03-29 | 1,562 | 1,687 | 1,562 | 1,664 | 18,200 | 832 |
| 2017-03-28 | 3,210 | 3,270 | 3,160 | 3,235 | 10,000 | 808.75 |
| 2017-03-27 | 3,160 | 3,300 | 3,160 | 3,215 | 7,000 | 803.75 |
| 2017-03-24 | 3,205 | 3,250 | 3,165 | 3,175 | 5,800 | 793.75 |
| 2017-03-23 | 3,155 | 3,220 | 3,155 | 3,220 | 3,900 | 805 |
| 2017-03-22 | 3,200 | 3,270 | 3,150 | 3,165 | 6,700 | 791.25 |
| 2017-03-21 | 3,350 | 3,350 | 3,265 | 3,295 | 5,100 | 823.75 |
| 2017-03-17 | 3,400 | 3,400 | 3,270 | 3,300 | 5,700 | 825 |
| 2017-03-16 | 3,210 | 3,400 | 3,210 | 3,375 | 10,500 | 843.75 |
| 2017-03-15 | 3,375 | 3,395 | 3,245 | 3,250 | 15,700 | 812.50 |
| 2017-03-14 | 3,445 | 3,445 | 3,350 | 3,370 | 11,500 | 842.50 |
| 2017-03-13 | 3,585 | 3,600 | 3,365 | 3,415 | 40,000 | 853.75 |
| 2017-03-10 | 3,680 | 3,700 | 3,605 | 3,605 | 14,000 | 901.25 |
| 2017-03-09 | 3,675 | 3,730 | 3,675 | 3,680 | 6,100 | 920 |
| 2017-03-08 | 3,700 | 3,735 | 3,670 | 3,720 | 7,700 | 930 |
| 2017-03-07 | 3,820 | 3,820 | 3,645 | 3,715 | 18,700 | 928.75 |
| 2017-03-06 | 3,690 | 3,845 | 3,685 | 3,775 | 15,800 | 943.75 |
| 2017-03-03 | 3,705 | 3,725 | 3,665 | 3,690 | 11,000 | 922.50 |
| 2017-03-02 | 3,725 | 3,800 | 3,660 | 3,745 | 26,800 | 936.25 |
| 2017-03-01 | 3,625 | 3,745 | 3,605 | 3,720 | 29,000 | 930 |
| 2017-02-28 | 3,700 | 3,760 | 3,655 | 3,680 | 25,600 | 920 |
| 2017-02-27 | 3,800 | 3,805 | 3,710 | 3,735 | 17,400 | 933.75 |
| 2017-02-24 | 3,900 | 3,900 | 3,765 | 3,800 | 32,800 | 950 |
| 2017-02-23 | 3,725 | 3,920 | 3,680 | 3,890 | 53,900 | 972.50 |
| 2017-02-22 | 3,675 | 3,750 | 3,675 | 3,735 | 23,900 | 933.75 |
| 2017-02-21 | 3,700 | 3,730 | 3,660 | 3,675 | 18,700 | 918.75 |
| 2017-02-20 | 3,680 | 3,745 | 3,630 | 3,745 | 23,100 | 936.25 |
| 2017-02-17 | 3,690 | 3,690 | 3,565 | 3,650 | 65,800 | 912.50 |
| 2017-02-16 | 3,505 | 3,575 | 3,445 | 3,480 | 23,000 | 870 |
| 2017-02-15 | 3,450 | 3,465 | 3,430 | 3,450 | 10,400 | 862.50 |
| 2017-02-14 | 3,540 | 3,540 | 3,445 | 3,450 | 22,300 | 862.50 |
| 2017-02-13 | 3,610 | 3,610 | 3,510 | 3,530 | 20,300 | 882.50 |
| 2017-02-10 | 3,450 | 3,570 | 3,390 | 3,540 | 91,000 | 885 |
| 2017-02-09 | 3,720 | 3,840 | 3,700 | 3,730 | 54,000 | 932.50 |
| 2017-02-08 | 3,765 | 3,790 | 3,640 | 3,690 | 43,600 | 922.50 |
| 2017-02-07 | 3,425 | 3,775 | 3,365 | 3,690 | 75,200 | 922.50 |
| 2017-02-06 | 3,440 | 3,535 | 3,420 | 3,425 | 11,900 | 856.25 |
| 2017-02-03 | 3,530 | 3,610 | 3,415 | 3,420 | 26,000 | 855 |
| 2017-02-02 | 3,665 | 3,680 | 3,555 | 3,560 | 24,800 | 890 |
| 2017-02-01 | 3,455 | 3,900 | 3,455 | 3,600 | 118,000 | 900 |
| 2017-01-31 | 3,465 | 3,550 | 3,450 | 3,485 | 30,200 | 871.25 |
| 2017-01-30 | 3,445 | 3,675 | 3,400 | 3,575 | 48,800 | 893.75 |
| 2017-01-27 | 3,470 | 3,515 | 3,375 | 3,435 | 29,000 | 858.75 |
| 2017-01-26 | 3,545 | 3,625 | 3,430 | 3,430 | 55,700 | 857.50 |
| 2017-01-25 | 3,270 | 3,565 | 3,245 | 3,565 | 75,100 | 891.25 |
| 2017-01-24 | 3,310 | 3,320 | 3,225 | 3,270 | 15,700 | 817.50 |
| 2017-01-23 | 3,155 | 3,310 | 3,130 | 3,310 | 18,000 | 827.50 |
| 2017-01-20 | 3,370 | 3,370 | 3,165 | 3,180 | 69,700 | 795 |
| 2017-01-19 | 3,110 | 3,150 | 3,050 | 3,065 | 7,500 | 766.25 |
| 2017-01-18 | 3,065 | 3,100 | 3,035 | 3,100 | 5,300 | 775 |
| 2017-01-17 | 3,060 | 3,085 | 3,025 | 3,035 | 4,900 | 758.75 |
| 2017-01-16 | 3,100 | 3,160 | 3,085 | 3,100 | 6,700 | 775 |
| 2017-01-13 | 3,050 | 3,085 | 3,010 | 3,075 | 8,800 | 768.75 |
| 2017-01-12 | 3,055 | 3,070 | 3,015 | 3,050 | 11,500 | 762.50 |
| 2017-01-11 | 3,195 | 3,220 | 3,080 | 3,080 | 16,300 | 770 |
| 2017-01-10 | 3,250 | 3,250 | 3,160 | 3,160 | 13,000 | 790 |
| 2017-01-06 | 3,185 | 3,245 | 3,110 | 3,205 | 23,100 | 801.25 |
| 2017-01-05 | 2,955 | 3,175 | 2,955 | 3,120 | 24,000 | 780 |
| 2017-01-04 | 2,950 | 2,979 | 2,930 | 2,952 | 6,700 | 738 |
分割・併合履歴 ： [2017-09-27]1株→2株 [2017-03-29]1株→2株 [2016-09-28]1株→2株
