3940 (株)ノムラシステムコーポレーション 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 | 1,415 | 1,445 | 1,399 | 1,414 | 25,800 | 176.75 |
| 2017-12-28 | 1,432 | 1,432 | 1,415 | 1,421 | 6,700 | 177.63 |
| 2017-12-27 | 1,397 | 1,432 | 1,362 | 1,432 | 38,900 | 179 |
| 2017-12-26 | 1,412 | 1,439 | 1,399 | 1,411 | 48,000 | 176.38 |
| 2017-12-25 | 1,452 | 1,460 | 1,417 | 1,418 | 50,200 | 177.25 |
| 2017-12-22 | 1,432 | 1,485 | 1,416 | 1,460 | 57,100 | 182.50 |
| 2017-12-21 | 1,390 | 1,434 | 1,378 | 1,429 | 41,600 | 178.63 |
| 2017-12-20 | 1,420 | 1,423 | 1,396 | 1,399 | 40,700 | 174.88 |
| 2017-12-19 | 1,445 | 1,448 | 1,419 | 1,430 | 23,300 | 178.75 |
| 2017-12-18 | 1,484 | 1,484 | 1,435 | 1,458 | 23,500 | 182.25 |
| 2017-12-15 | 1,484 | 1,490 | 1,445 | 1,457 | 42,200 | 182.13 |
| 2017-12-14 | 1,491 | 1,514 | 1,480 | 1,493 | 19,800 | 186.63 |
| 2017-12-13 | 1,521 | 1,522 | 1,478 | 1,503 | 18,900 | 187.88 |
| 2017-12-12 | 1,534 | 1,574 | 1,506 | 1,515 | 40,000 | 189.38 |
| 2017-12-11 | 1,498 | 1,523 | 1,480 | 1,512 | 35,100 | 189 |
| 2017-12-08 | 1,510 | 1,510 | 1,466 | 1,505 | 23,400 | 188.13 |
| 2017-12-07 | 1,460 | 1,511 | 1,460 | 1,494 | 29,200 | 186.75 |
| 2017-12-06 | 1,464 | 1,509 | 1,439 | 1,450 | 33,400 | 181.25 |
| 2017-12-05 | 1,515 | 1,520 | 1,450 | 1,490 | 69,900 | 186.25 |
| 2017-12-04 | 1,577 | 1,577 | 1,535 | 1,535 | 69,000 | 191.88 |
| 2017-12-01 | 1,601 | 1,617 | 1,560 | 1,578 | 80,700 | 197.25 |
| 2017-11-30 | 1,535 | 1,625 | 1,481 | 1,623 | 294,800 | 202.88 |
| 2017-11-29 | 1,412 | 1,500 | 1,407 | 1,500 | 78,200 | 187.50 |
| 2017-11-28 | 1,427 | 1,450 | 1,380 | 1,412 | 39,400 | 176.50 |
| 2017-11-27 | 1,446 | 1,463 | 1,426 | 1,446 | 45,000 | 180.75 |
| 2017-11-24 | 1,383 | 1,428 | 1,365 | 1,425 | 58,400 | 178.13 |
| 2017-11-22 | 1,364 | 1,405 | 1,363 | 1,392 | 24,800 | 174 |
| 2017-11-21 | 1,340 | 1,373 | 1,340 | 1,370 | 15,500 | 171.25 |
| 2017-11-20 | 1,315 | 1,374 | 1,307 | 1,360 | 22,500 | 170 |
| 2017-11-17 | 1,300 | 1,318 | 1,287 | 1,318 | 17,800 | 164.75 |
| 2017-11-16 | 1,252 | 1,298 | 1,252 | 1,283 | 20,800 | 160.38 |
| 2017-11-15 | 1,314 | 1,315 | 1,254 | 1,255 | 41,000 | 156.88 |
| 2017-11-13 | 1,367 | 1,369 | 1,332 | 1,339 | 13,700 | 167.38 |
| 2017-11-10 | 1,330 | 1,377 | 1,330 | 1,356 | 24,400 | 169.50 |
| 2017-11-09 | 1,390 | 1,419 | 1,348 | 1,350 | 58,100 | 168.75 |
| 2017-11-08 | 1,411 | 1,411 | 1,379 | 1,385 | 38,400 | 173.13 |
| 2017-11-07 | 1,430 | 1,443 | 1,356 | 1,381 | 74,700 | 172.63 |
| 2017-11-06 | 1,445 | 1,635 | 1,405 | 1,454 | 296,900 | 181.75 |
| 2017-11-02 | 1,400 | 1,450 | 1,356 | 1,389 | 83,500 | 173.63 |
| 2017-11-01 | 1,300 | 1,399 | 1,287 | 1,399 | 87,900 | 174.88 |
| 2017-10-31 | 1,290 | 1,303 | 1,288 | 1,298 | 6,400 | 162.25 |
| 2017-10-30 | 1,289 | 1,320 | 1,288 | 1,297 | 19,900 | 162.13 |
| 2017-10-27 | 1,290 | 1,295 | 1,277 | 1,289 | 13,900 | 161.13 |
| 2017-10-26 | 1,278 | 1,305 | 1,273 | 1,290 | 11,000 | 161.25 |
| 2017-10-25 | 1,305 | 1,310 | 1,273 | 1,278 | 23,000 | 159.75 |
| 2017-10-24 | 1,296 | 1,304 | 1,282 | 1,304 | 12,900 | 163 |
| 2017-10-23 | 1,262 | 1,296 | 1,252 | 1,295 | 17,600 | 161.88 |
| 2017-10-20 | 1,255 | 1,262 | 1,230 | 1,249 | 26,200 | 156.13 |
| 2017-10-19 | 1,273 | 1,286 | 1,255 | 1,264 | 21,800 | 158 |
| 2017-10-18 | 1,302 | 1,308 | 1,276 | 1,281 | 35,300 | 160.13 |
| 2017-10-17 | 1,312 | 1,313 | 1,301 | 1,302 | 14,900 | 162.75 |
| 2017-10-16 | 1,329 | 1,329 | 1,308 | 1,312 | 12,100 | 164 |
| 2017-10-13 | 1,317 | 1,322 | 1,305 | 1,318 | 19,700 | 164.75 |
| 2017-10-12 | 1,327 | 1,332 | 1,314 | 1,315 | 10,700 | 164.38 |
| 2017-10-11 | 1,338 | 1,338 | 1,313 | 1,315 | 14,300 | 164.38 |
| 2017-10-10 | 1,325 | 1,326 | 1,309 | 1,322 | 16,200 | 165.25 |
| 2017-10-06 | 1,363 | 1,363 | 1,316 | 1,325 | 30,500 | 165.63 |
| 2017-10-05 | 1,389 | 1,400 | 1,350 | 1,363 | 31,500 | 170.38 |
| 2017-10-04 | 1,390 | 1,407 | 1,384 | 1,388 | 26,300 | 173.50 |
| 2017-10-03 | 1,398 | 1,398 | 1,381 | 1,381 | 17,900 | 172.63 |
| 2017-10-02 | 1,376 | 1,420 | 1,376 | 1,384 | 35,000 | 173 |
| 2017-09-29 | 1,361 | 1,387 | 1,360 | 1,383 | 30,000 | 172.88 |
| 2017-09-28 | 1,356 | 1,390 | 1,336 | 1,363 | 35,800 | 170.38 |
| 2017-09-27 | 1,330 | 1,359 | 1,296 | 1,342 | 32,500 | 167.75 |
| 2017-09-26 | 1,369 | 1,369 | 1,321 | 1,343 | 39,700 | 167.88 |
| 2017-09-25 | 1,342 | 1,381 | 1,336 | 1,379 | 42,800 | 172.38 |
| 2017-09-22 | 1,350 | 1,352 | 1,299 | 1,322 | 36,300 | 165.25 |
| 2017-09-21 | 1,323 | 1,382 | 1,323 | 1,331 | 50,400 | 166.38 |
| 2017-09-20 | 1,357 | 1,357 | 1,321 | 1,323 | 32,600 | 165.38 |
| 2017-09-19 | 1,394 | 1,417 | 1,352 | 1,365 | 50,400 | 170.63 |
| 2017-09-15 | 1,304 | 1,428 | 1,302 | 1,400 | 85,900 | 175 |
| 2017-09-14 | 1,339 | 1,340 | 1,254 | 1,274 | 36,200 | 159.25 |
| 2017-09-13 | 1,280 | 1,335 | 1,280 | 1,309 | 22,500 | 163.63 |
| 2017-09-12 | 1,261 | 1,291 | 1,261 | 1,290 | 13,100 | 161.25 |
| 2017-09-11 | 1,216 | 1,306 | 1,193 | 1,287 | 52,000 | 160.88 |
| 2017-09-08 | 1,217 | 1,239 | 1,187 | 1,188 | 41,100 | 148.50 |
| 2017-09-07 | 1,235 | 1,269 | 1,203 | 1,219 | 27,900 | 152.38 |
| 2017-09-06 | 1,207 | 1,278 | 1,150 | 1,243 | 81,800 | 155.38 |
| 2017-09-05 | 1,331 | 1,352 | 1,238 | 1,243 | 62,900 | 155.38 |
| 2017-09-04 | 1,350 | 1,353 | 1,308 | 1,331 | 26,000 | 166.38 |
| 2017-09-01 | 1,369 | 1,387 | 1,347 | 1,377 | 18,800 | 172.13 |
| 2017-08-31 | 1,392 | 1,392 | 1,351 | 1,365 | 31,500 | 170.63 |
| 2017-08-30 | 1,425 | 1,438 | 1,367 | 1,381 | 32,800 | 172.63 |
| 2017-08-29 | 1,347 | 1,428 | 1,323 | 1,409 | 40,300 | 176.13 |
| 2017-08-28 | 1,380 | 1,400 | 1,333 | 1,374 | 39,600 | 171.75 |
| 2017-08-25 | 1,419 | 1,430 | 1,388 | 1,389 | 18,700 | 173.63 |
| 2017-08-24 | 1,412 | 1,419 | 1,387 | 1,411 | 40,000 | 176.38 |
| 2017-08-23 | 1,429 | 1,430 | 1,416 | 1,421 | 15,500 | 177.63 |
| 2017-08-22 | 1,420 | 1,445 | 1,419 | 1,433 | 20,600 | 179.13 |
| 2017-08-21 | 1,423 | 1,449 | 1,416 | 1,449 | 20,100 | 181.13 |
| 2017-08-18 | 1,429 | 1,431 | 1,416 | 1,427 | 17,900 | 178.38 |
| 2017-08-17 | 1,442 | 1,455 | 1,415 | 1,445 | 24,700 | 180.63 |
| 2017-08-16 | 1,477 | 1,488 | 1,410 | 1,437 | 67,100 | 179.63 |
| 2017-08-15 | 1,467 | 1,483 | 1,425 | 1,477 | 40,400 | 184.63 |
| 2017-08-14 | 1,422 | 1,474 | 1,421 | 1,450 | 35,700 | 181.25 |
| 2017-08-10 | 1,609 | 1,620 | 1,336 | 1,546 | 119,700 | 193.25 |
| 2017-08-09 | 1,588 | 1,616 | 1,555 | 1,610 | 48,800 | 201.25 |
| 2017-08-08 | 1,565 | 1,599 | 1,546 | 1,599 | 24,900 | 199.88 |
| 2017-08-07 | 1,556 | 1,556 | 1,531 | 1,536 | 36,200 | 192 |
| 2017-08-04 | 1,491 | 1,624 | 1,482 | 1,520 | 62,800 | 190 |
| 2017-08-03 | 1,485 | 1,510 | 1,450 | 1,506 | 32,500 | 188.25 |
| 2017-08-02 | 1,440 | 1,480 | 1,421 | 1,464 | 33,400 | 183 |
| 2017-08-01 | 1,505 | 1,505 | 1,385 | 1,396 | 75,300 | 174.50 |
| 2017-07-31 | 1,560 | 1,560 | 1,500 | 1,521 | 38,200 | 190.13 |
| 2017-07-28 | 1,558 | 1,579 | 1,540 | 1,569 | 26,400 | 196.13 |
| 2017-07-27 | 1,562 | 1,630 | 1,551 | 1,558 | 66,900 | 194.75 |
| 2017-07-26 | 1,577 | 1,582 | 1,552 | 1,562 | 17,200 | 195.25 |
| 2017-07-25 | 1,627 | 1,636 | 1,557 | 1,571 | 39,900 | 196.38 |
| 2017-07-24 | 1,569 | 1,637 | 1,560 | 1,627 | 48,900 | 203.38 |
| 2017-07-21 | 1,562 | 1,572 | 1,543 | 1,572 | 39,600 | 196.50 |
| 2017-07-20 | 1,590 | 1,600 | 1,571 | 1,575 | 24,700 | 196.88 |
| 2017-07-19 | 1,595 | 1,603 | 1,586 | 1,594 | 16,100 | 199.25 |
| 2017-07-18 | 1,598 | 1,620 | 1,593 | 1,605 | 17,500 | 200.63 |
| 2017-07-14 | 1,633 | 1,660 | 1,581 | 1,602 | 41,900 | 200.25 |
| 2017-07-13 | 1,635 | 1,698 | 1,626 | 1,629 | 58,400 | 203.63 |
| 2017-07-12 | 1,614 | 1,644 | 1,604 | 1,640 | 29,000 | 205 |
| 2017-07-11 | 1,613 | 1,619 | 1,592 | 1,602 | 36,700 | 200.25 |
| 2017-07-10 | 1,650 | 1,650 | 1,606 | 1,630 | 32,800 | 203.75 |
| 2017-07-07 | 1,635 | 1,660 | 1,594 | 1,630 | 59,800 | 203.75 |
| 2017-07-06 | 1,576 | 1,737 | 1,574 | 1,675 | 133,900 | 209.38 |
| 2017-07-05 | 1,574 | 1,594 | 1,531 | 1,570 | 50,700 | 196.25 |
| 2017-07-04 | 1,575 | 1,620 | 1,558 | 1,566 | 70,600 | 195.75 |
| 2017-07-03 | 1,622 | 1,637 | 1,567 | 1,571 | 132,600 | 196.38 |
| 2017-06-30 | 1,625 | 1,695 | 1,598 | 1,670 | 118,800 | 208.75 |
| 2017-06-29 | 1,800 | 1,801 | 1,653 | 1,705 | 144,700 | 213.13 |
| 2017-06-28 | 1,903 | 1,924 | 1,821 | 1,834 | 82,000 | 229.25 |
| 2017-06-27 | 5,940 | 6,000 | 5,880 | 5,950 | 28,700 | 247.92 |
| 2017-06-26 | 5,860 | 5,960 | 5,700 | 5,950 | 26,600 | 247.92 |
| 2017-06-23 | 5,770 | 5,830 | 5,600 | 5,680 | 18,300 | 236.67 |
| 2017-06-22 | 5,650 | 5,850 | 5,630 | 5,770 | 14,900 | 240.42 |
| 2017-06-21 | 5,580 | 5,980 | 5,500 | 5,710 | 35,200 | 237.92 |
| 2017-06-20 | 5,950 | 5,960 | 5,510 | 5,580 | 35,500 | 232.50 |
| 2017-06-19 | 6,000 | 6,000 | 5,670 | 5,850 | 40,100 | 243.75 |
| 2017-06-16 | 5,910 | 6,000 | 5,650 | 5,960 | 73,000 | 248.33 |
| 2017-06-15 | 5,580 | 6,360 | 5,580 | 6,270 | 180,400 | 261.25 |
| 2017-06-14 | 5,370 | 5,450 | 5,310 | 5,430 | 18,700 | 226.25 |
| 2017-06-13 | 5,400 | 5,420 | 5,270 | 5,360 | 21,500 | 223.33 |
| 2017-06-12 | 5,480 | 5,540 | 5,160 | 5,400 | 58,000 | 225 |
| 2017-06-09 | 5,650 | 6,000 | 5,500 | 5,640 | 87,800 | 235 |
| 2017-06-08 | 6,190 | 6,260 | 5,650 | 5,720 | 178,600 | 238.33 |
| 2017-06-07 | 5,850 | 6,800 | 5,820 | 6,340 | 183,100 | 264.17 |
| 2017-06-06 | 7,380 | 7,770 | 5,580 | 6,100 | 519,000 | 254.17 |
| 2017-06-05 | 7,080 | 7,080 | 6,860 | 7,080 | 92,300 | 295 |
| 2017-06-02 | 5,680 | 6,080 | 5,370 | 6,080 | 275,400 | 253.33 |
| 2017-06-01 | 4,650 | 5,080 | 4,585 | 5,080 | 247,000 | 211.67 |
| 2017-05-31 | 3,865 | 4,530 | 3,865 | 4,375 | 219,600 | 182.29 |
| 2017-05-30 | 3,580 | 3,940 | 3,555 | 3,845 | 57,200 | 160.21 |
| 2017-05-29 | 3,770 | 3,790 | 3,650 | 3,650 | 41,000 | 152.08 |
| 2017-05-26 | 3,635 | 3,770 | 3,440 | 3,665 | 64,300 | 152.71 |
| 2017-05-25 | 3,800 | 3,825 | 3,425 | 3,495 | 89,900 | 145.63 |
| 2017-05-24 | 3,520 | 3,770 | 3,520 | 3,675 | 117,700 | 153.13 |
| 2017-05-23 | 3,090 | 3,600 | 2,956 | 3,430 | 110,900 | 142.92 |
| 2017-05-22 | 3,090 | 3,145 | 2,990 | 3,055 | 38,500 | 127.29 |
| 2017-05-19 | 2,989 | 3,120 | 2,915 | 3,075 | 71,500 | 128.13 |
| 2017-05-18 | 2,714 | 2,919 | 2,710 | 2,905 | 43,400 | 121.04 |
| 2017-05-17 | 2,625 | 2,826 | 2,625 | 2,814 | 35,200 | 117.25 |
| 2017-05-16 | 2,769 | 2,829 | 2,550 | 2,665 | 46,100 | 111.04 |
| 2017-05-15 | 2,800 | 2,990 | 2,676 | 2,784 | 84,700 | 116 |
| 2017-05-12 | 2,670 | 2,970 | 2,653 | 2,875 | 83,600 | 119.79 |
| 2017-05-11 | 2,875 | 2,875 | 2,520 | 2,700 | 99,000 | 112.50 |
| 2017-05-10 | 2,548 | 2,900 | 2,531 | 2,775 | 188,000 | 115.63 |
| 2017-05-09 | 2,310 | 2,460 | 2,222 | 2,460 | 111,300 | 102.50 |
| 2017-05-08 | 2,121 | 2,330 | 2,100 | 2,215 | 104,800 | 92.29 |
| 2017-05-02 | 2,014 | 2,037 | 2,000 | 2,035 | 10,500 | 84.79 |
| 2017-05-01 | 1,980 | 1,998 | 1,930 | 1,994 | 9,100 | 83.08 |
| 2017-04-28 | 2,000 | 2,005 | 1,940 | 1,940 | 17,500 | 80.83 |
| 2017-04-27 | 2,050 | 2,101 | 1,987 | 2,011 | 27,000 | 83.79 |
| 2017-04-26 | 1,974 | 2,029 | 1,965 | 2,019 | 22,400 | 84.13 |
| 2017-04-25 | 1,970 | 1,979 | 1,925 | 1,935 | 16,800 | 80.63 |
| 2017-04-24 | 1,988 | 1,988 | 1,885 | 1,930 | 30,600 | 80.42 |
| 2017-04-21 | 1,780 | 1,847 | 1,765 | 1,828 | 16,600 | 76.17 |
| 2017-04-20 | 1,765 | 1,850 | 1,730 | 1,765 | 33,600 | 73.54 |
| 2017-04-19 | 1,743 | 1,773 | 1,704 | 1,750 | 10,100 | 72.92 |
| 2017-04-18 | 1,784 | 1,784 | 1,735 | 1,783 | 10,800 | 74.29 |
| 2017-04-17 | 1,697 | 1,772 | 1,676 | 1,772 | 10,100 | 73.83 |
| 2017-04-14 | 1,677 | 1,709 | 1,636 | 1,700 | 16,000 | 70.83 |
| 2017-04-13 | 1,606 | 1,746 | 1,560 | 1,746 | 24,400 | 72.75 |
| 2017-04-12 | 1,676 | 1,680 | 1,540 | 1,637 | 31,900 | 68.21 |
| 2017-04-11 | 1,809 | 1,809 | 1,708 | 1,708 | 17,500 | 71.17 |
| 2017-04-10 | 1,848 | 1,848 | 1,805 | 1,809 | 6,200 | 75.38 |
| 2017-04-07 | 1,875 | 1,881 | 1,811 | 1,848 | 17,200 | 77 |
| 2017-04-06 | 1,920 | 1,920 | 1,860 | 1,880 | 23,200 | 78.33 |
| 2017-04-05 | 1,986 | 2,000 | 1,875 | 1,918 | 31,100 | 79.92 |
| 2017-04-04 | 2,000 | 2,020 | 1,935 | 1,955 | 25,900 | 81.46 |
| 2017-04-03 | 1,998 | 2,004 | 1,978 | 2,000 | 6,500 | 83.33 |
| 2017-03-31 | 1,926 | 1,995 | 1,926 | 1,988 | 11,300 | 82.83 |
| 2017-03-30 | 1,877 | 1,950 | 1,870 | 1,926 | 9,400 | 80.25 |
| 2017-03-29 | 1,840 | 1,871 | 1,840 | 1,871 | 7,200 | 77.96 |
| 2017-03-28 | 1,871 | 1,885 | 1,836 | 1,836 | 9,300 | 76.50 |
| 2017-03-27 | 1,935 | 1,935 | 1,867 | 1,867 | 8,800 | 77.79 |
| 2017-03-24 | 1,891 | 1,909 | 1,891 | 1,908 | 4,600 | 79.50 |
| 2017-03-23 | 1,906 | 1,938 | 1,885 | 1,886 | 12,100 | 78.58 |
| 2017-03-22 | 1,921 | 1,936 | 1,900 | 1,904 | 10,000 | 79.33 |
| 2017-03-21 | 1,950 | 1,977 | 1,925 | 1,960 | 4,100 | 81.67 |
| 2017-03-17 | 1,955 | 1,960 | 1,926 | 1,954 | 8,300 | 81.42 |
| 2017-03-16 | 1,954 | 1,958 | 1,925 | 1,955 | 4,200 | 81.46 |
| 2017-03-15 | 1,999 | 1,999 | 1,926 | 1,930 | 15,700 | 80.42 |
| 2017-03-14 | 1,980 | 2,000 | 1,977 | 1,989 | 11,200 | 82.88 |
| 2017-03-13 | 2,101 | 2,110 | 2,014 | 2,014 | 13,200 | 83.92 |
| 2017-03-10 | 2,169 | 2,169 | 2,135 | 2,135 | 5,200 | 88.96 |
| 2017-03-09 | 2,150 | 2,163 | 2,116 | 2,119 | 10,700 | 88.29 |
| 2017-03-08 | 2,110 | 2,147 | 2,101 | 2,126 | 20,300 | 88.58 |
| 2017-03-07 | 2,040 | 2,145 | 2,040 | 2,127 | 25,700 | 88.63 |
| 2017-03-06 | 2,030 | 2,035 | 2,003 | 2,031 | 6,900 | 84.63 |
| 2017-03-03 | 2,000 | 2,035 | 2,000 | 2,034 | 6,400 | 84.75 |
| 2017-03-02 | 2,024 | 2,035 | 2,019 | 2,021 | 17,600 | 84.21 |
| 2017-03-01 | 1,996 | 2,010 | 1,975 | 2,010 | 23,300 | 83.75 |
| 2017-02-28 | 1,974 | 1,974 | 1,947 | 1,970 | 11,300 | 82.08 |
| 2017-02-27 | 1,865 | 1,993 | 1,865 | 1,950 | 24,400 | 81.25 |
| 2017-02-24 | 1,889 | 1,889 | 1,856 | 1,873 | 8,000 | 78.04 |
| 2017-02-23 | 1,891 | 1,891 | 1,855 | 1,870 | 9,800 | 77.92 |
| 2017-02-22 | 1,937 | 1,937 | 1,860 | 1,891 | 30,300 | 78.79 |
| 2017-02-21 | 1,935 | 1,939 | 1,923 | 1,937 | 9,100 | 80.71 |
| 2017-02-20 | 1,979 | 1,979 | 1,931 | 1,935 | 10,500 | 80.63 |
| 2017-02-17 | 1,940 | 1,986 | 1,940 | 1,971 | 7,300 | 82.13 |
| 2017-02-16 | 1,987 | 1,992 | 1,932 | 1,936 | 14,400 | 80.67 |
| 2017-02-15 | 2,053 | 2,058 | 1,953 | 1,970 | 40,300 | 82.08 |
| 2017-02-14 | 2,021 | 2,367 | 1,986 | 2,039 | 191,000 | 84.96 |
| 2017-02-13 | 2,040 | 2,040 | 1,985 | 2,020 | 10,800 | 84.17 |
| 2017-02-10 | 2,041 | 2,072 | 2,015 | 2,021 | 7,000 | 84.21 |
| 2017-02-09 | 2,120 | 2,120 | 2,030 | 2,041 | 11,000 | 85.04 |
| 2017-02-08 | 2,073 | 2,134 | 2,073 | 2,100 | 14,400 | 87.50 |
| 2017-02-07 | 1,990 | 2,100 | 1,983 | 2,068 | 14,800 | 86.17 |
| 2017-02-06 | 2,000 | 2,018 | 1,952 | 2,000 | 15,100 | 83.33 |
| 2017-02-03 | 2,000 | 2,089 | 1,982 | 1,983 | 30,100 | 82.63 |
| 2017-02-02 | 2,120 | 2,120 | 2,002 | 2,020 | 31,400 | 84.17 |
| 2017-02-01 | 2,149 | 2,186 | 2,052 | 2,115 | 47,000 | 88.13 |
| 2017-01-31 | 2,300 | 2,360 | 2,070 | 2,125 | 140,100 | 88.54 |
| 2017-01-30 | 2,241 | 2,369 | 2,211 | 2,340 | 87,300 | 97.50 |
| 2017-01-27 | 1,983 | 2,342 | 1,953 | 2,291 | 179,100 | 95.46 |
| 2017-01-26 | 2,048 | 2,189 | 1,900 | 1,943 | 170,200 | 80.96 |
| 2017-01-25 | 1,848 | 2,043 | 1,832 | 1,989 | 165,200 | 82.88 |
| 2017-01-24 | 1,699 | 1,830 | 1,684 | 1,829 | 90,100 | 76.21 |
| 2017-01-23 | 1,640 | 1,708 | 1,640 | 1,690 | 21,400 | 70.42 |
| 2017-01-20 | 1,625 | 1,648 | 1,625 | 1,648 | 10,600 | 68.67 |
| 2017-01-19 | 1,656 | 1,658 | 1,623 | 1,648 | 9,700 | 68.67 |
| 2017-01-18 | 1,621 | 1,673 | 1,621 | 1,656 | 11,400 | 69 |
| 2017-01-17 | 1,670 | 1,670 | 1,610 | 1,621 | 27,200 | 67.54 |
| 2017-01-16 | 1,643 | 1,657 | 1,612 | 1,655 | 12,000 | 68.96 |
| 2017-01-13 | 1,612 | 1,655 | 1,595 | 1,655 | 24,600 | 68.96 |
| 2017-01-12 | 1,623 | 1,657 | 1,615 | 1,616 | 21,900 | 67.33 |
| 2017-01-11 | 1,701 | 1,738 | 1,638 | 1,648 | 52,800 | 68.67 |
| 2017-01-10 | 1,563 | 1,698 | 1,563 | 1,698 | 86,500 | 70.75 |
| 2017-01-06 | 1,525 | 1,557 | 1,525 | 1,545 | 24,700 | 64.38 |
| 2017-01-05 | 1,564 | 1,564 | 1,535 | 1,540 | 23,400 | 64.17 |
| 2017-01-04 | 1,610 | 1,611 | 1,563 | 1,563 | 19,700 | 65.13 |
分割・併合履歴 ： [2022-06-29]1株→2株 [2020-06-29]1株→2株 [2019-07-30]1株→2株 [2017-06-28]1株→3株
