3954 昭和パックス(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 | 1,755 | 1,755 | 1,755 | 1,755 | 1,600 | 1,755 |
| 2017-12-28 | 1,751 | 1,769 | 1,751 | 1,755 | 700 | 1,755 |
| 2017-12-27 | 1,781 | 1,781 | 1,771 | 1,771 | 1,800 | 1,771 |
| 2017-12-26 | 1,766 | 1,775 | 1,749 | 1,774 | 2,000 | 1,774 |
| 2017-12-25 | 1,784 | 1,784 | 1,765 | 1,766 | 1,200 | 1,766 |
| 2017-12-22 | 1,790 | 1,790 | 1,785 | 1,785 | 400 | 1,785 |
| 2017-12-21 | 1,761 | 1,790 | 1,761 | 1,785 | 1,400 | 1,785 |
| 2017-12-20 | 1,749 | 1,751 | 1,748 | 1,748 | 2,200 | 1,748 |
| 2017-12-19 | 1,721 | 1,725 | 1,718 | 1,724 | 1,700 | 1,724 |
| 2017-12-18 | 1,720 | 1,728 | 1,715 | 1,715 | 2,200 | 1,715 |
| 2017-12-15 | 1,711 | 1,729 | 1,711 | 1,717 | 1,200 | 1,717 |
| 2017-12-14 | 1,710 | 1,735 | 1,710 | 1,710 | 1,000 | 1,710 |
| 2017-12-13 | 1,710 | 1,710 | 1,710 | 1,710 | 2,400 | 1,710 |
| 2017-12-12 | 1,705 | 1,706 | 1,705 | 1,705 | 400 | 1,705 |
| 2017-12-11 | 1,703 | 1,703 | 1,702 | 1,702 | 700 | 1,702 |
| 2017-12-08 | 1,709 | 1,709 | 1,690 | 1,701 | 500 | 1,701 |
| 2017-12-07 | 1,682 | 1,684 | 1,682 | 1,684 | 400 | 1,684 |
| 2017-12-06 | 1,689 | 1,689 | 1,682 | 1,682 | 2,400 | 1,682 |
| 2017-12-05 | 1,689 | 1,702 | 1,685 | 1,689 | 6,200 | 1,689 |
| 2017-12-04 | 1,700 | 1,701 | 1,687 | 1,689 | 1,100 | 1,689 |
| 2017-11-30 | 1,711 | 1,711 | 1,683 | 1,701 | 1,600 | 1,701 |
| 2017-11-29 | 1,735 | 1,735 | 1,735 | 1,735 | 200 | 1,735 |
| 2017-11-28 | 1,728 | 1,751 | 1,701 | 1,738 | 2,500 | 1,738 |
| 2017-11-27 | 1,718 | 1,722 | 1,718 | 1,722 | 700 | 1,722 |
| 2017-11-24 | 1,705 | 1,710 | 1,705 | 1,710 | 700 | 1,710 |
| 2017-11-22 | 1,705 | 1,705 | 1,682 | 1,705 | 1,300 | 1,705 |
| 2017-11-21 | 1,719 | 1,721 | 1,686 | 1,706 | 1,300 | 1,706 |
| 2017-11-20 | 1,710 | 1,710 | 1,699 | 1,700 | 1,400 | 1,700 |
| 2017-11-17 | 1,656 | 1,678 | 1,656 | 1,670 | 3,200 | 1,670 |
| 2017-11-16 | 1,713 | 1,713 | 1,633 | 1,656 | 8,900 | 1,656 |
| 2017-11-15 | 1,746 | 1,746 | 1,715 | 1,715 | 1,100 | 1,715 |
| 2017-11-13 | 1,712 | 1,730 | 1,695 | 1,695 | 4,900 | 1,695 |
| 2017-11-10 | 1,752 | 1,752 | 1,712 | 1,714 | 7,600 | 1,714 |
| 2017-11-09 | 1,781 | 1,797 | 1,751 | 1,751 | 10,000 | 1,751 |
| 2017-11-08 | 1,800 | 1,800 | 1,753 | 1,800 | 5,500 | 1,800 |
| 2017-11-07 | 1,807 | 1,807 | 1,807 | 1,807 | 100 | 1,807 |
| 2017-11-06 | 1,809 | 1,809 | 1,770 | 1,807 | 6,900 | 1,807 |
| 2017-11-02 | 1,850 | 1,850 | 1,789 | 1,810 | 4,000 | 1,810 |
| 2017-11-01 | 1,848 | 1,848 | 1,812 | 1,820 | 5,400 | 1,820 |
| 2017-10-31 | 1,848 | 1,888 | 1,795 | 1,888 | 7,200 | 1,888 |
| 2017-10-30 | 1,849 | 1,889 | 1,831 | 1,888 | 4,200 | 1,888 |
| 2017-10-27 | 1,836 | 1,836 | 1,750 | 1,835 | 3,900 | 1,835 |
| 2017-10-26 | 1,759 | 1,840 | 1,758 | 1,820 | 5,700 | 1,820 |
| 2017-10-25 | 1,733 | 1,745 | 1,731 | 1,745 | 1,600 | 1,745 |
| 2017-10-24 | 1,713 | 1,729 | 1,710 | 1,727 | 3,000 | 1,727 |
| 2017-10-23 | 1,710 | 1,717 | 1,710 | 1,710 | 2,000 | 1,710 |
| 2017-10-20 | 1,718 | 1,718 | 1,710 | 1,710 | 900 | 1,710 |
| 2017-10-19 | 1,710 | 1,725 | 1,710 | 1,718 | 700 | 1,718 |
| 2017-10-18 | 1,717 | 1,717 | 1,710 | 1,710 | 2,000 | 1,710 |
| 2017-10-17 | 1,749 | 1,749 | 1,700 | 1,715 | 2,900 | 1,715 |
| 2017-10-16 | 1,787 | 1,787 | 1,749 | 1,749 | 2,300 | 1,749 |
| 2017-10-13 | 1,722 | 1,750 | 1,722 | 1,750 | 2,600 | 1,750 |
| 2017-10-12 | 1,721 | 1,722 | 1,721 | 1,722 | 700 | 1,722 |
| 2017-10-11 | 1,710 | 1,730 | 1,706 | 1,721 | 3,500 | 1,721 |
| 2017-10-10 | 1,705 | 1,724 | 1,705 | 1,724 | 600 | 1,724 |
| 2017-10-06 | 1,700 | 1,711 | 1,687 | 1,687 | 4,100 | 1,687 |
| 2017-10-05 | 1,748 | 1,750 | 1,726 | 1,726 | 1,800 | 1,726 |
| 2017-10-04 | 1,683 | 1,750 | 1,683 | 1,749 | 5,500 | 1,749 |
| 2017-10-03 | 1,720 | 1,720 | 1,682 | 1,683 | 1,000 | 1,683 |
| 2017-10-02 | 1,728 | 1,728 | 1,678 | 1,680 | 1,600 | 1,680 |
| 2017-09-29 | 1,707 | 1,735 | 1,700 | 1,735 | 8,400 | 1,735 |
| 2017-09-28 | 1,705 | 1,705 | 1,655 | 1,674 | 4,200 | 1,674 |
| 2017-09-27 | 1,597 | 1,730 | 1,597 | 1,666 | 12,200 | 1,666 |
| 2017-09-26 | 1,587 | 1,596 | 1,581 | 1,581 | 1,000 | 1,581 |
| 2017-09-25 | 1,586 | 1,586 | 1,583 | 1,583 | 800 | 1,583 |
| 2017-09-22 | 1,610 | 1,610 | 1,581 | 1,591 | 2,000 | 1,591 |
| 2017-09-21 | 1,598 | 1,610 | 1,597 | 1,610 | 1,900 | 1,610 |
| 2017-09-20 | 1,585 | 1,612 | 1,585 | 1,612 | 2,200 | 1,612 |
| 2017-09-19 | 1,597 | 1,597 | 1,582 | 1,584 | 1,700 | 1,584 |
| 2017-09-15 | 1,602 | 1,602 | 1,581 | 1,581 | 600 | 1,581 |
| 2017-09-14 | 1,570 | 1,570 | 1,570 | 1,570 | 200 | 1,570 |
| 2017-09-13 | 1,586 | 1,586 | 1,570 | 1,570 | 800 | 1,570 |
| 2017-09-12 | 1,566 | 1,566 | 1,546 | 1,548 | 1,300 | 1,548 |
| 2017-09-11 | 1,529 | 1,597 | 1,529 | 1,545 | 1,100 | 1,545 |
| 2017-09-08 | 1,521 | 1,538 | 1,520 | 1,522 | 5,400 | 1,522 |
| 2017-09-06 | 1,501 | 1,580 | 1,501 | 1,579 | 5,600 | 1,579 |
| 2017-09-05 | 1,598 | 1,598 | 1,463 | 1,515 | 5,800 | 1,515 |
| 2017-09-04 | 1,653 | 1,654 | 1,587 | 1,598 | 5,900 | 1,598 |
| 2017-09-01 | 1,650 | 1,677 | 1,629 | 1,653 | 6,400 | 1,653 |
| 2017-08-31 | 1,600 | 1,661 | 1,600 | 1,650 | 14,900 | 1,650 |
| 2017-08-30 | 1,586 | 1,600 | 1,579 | 1,600 | 4,300 | 1,600 |
| 2017-08-29 | 1,564 | 1,583 | 1,536 | 1,583 | 3,500 | 1,583 |
| 2017-08-28 | 1,576 | 1,576 | 1,550 | 1,564 | 2,600 | 1,564 |
| 2017-08-25 | 1,535 | 1,584 | 1,525 | 1,584 | 4,600 | 1,584 |
| 2017-08-24 | 1,509 | 1,535 | 1,509 | 1,535 | 3,000 | 1,535 |
| 2017-08-23 | 1,503 | 1,503 | 1,502 | 1,502 | 900 | 1,502 |
| 2017-08-22 | 1,520 | 1,520 | 1,508 | 1,508 | 600 | 1,508 |
| 2017-08-21 | 1,520 | 1,525 | 1,520 | 1,520 | 1,600 | 1,520 |
| 2017-08-18 | 1,487 | 1,520 | 1,486 | 1,520 | 13,700 | 1,520 |
| 2017-08-17 | 1,487 | 1,487 | 1,487 | 1,487 | 300 | 1,487 |
| 2017-08-16 | 1,500 | 1,500 | 1,477 | 1,487 | 2,400 | 1,487 |
| 2017-08-15 | 1,475 | 1,499 | 1,475 | 1,498 | 5,300 | 1,498 |
| 2017-08-14 | 1,459 | 1,461 | 1,446 | 1,455 | 2,000 | 1,455 |
| 2017-08-10 | 1,450 | 1,474 | 1,441 | 1,455 | 6,900 | 1,455 |
| 2017-08-09 | 1,500 | 1,508 | 1,450 | 1,479 | 15,300 | 1,479 |
| 2017-08-08 | 1,413 | 1,425 | 1,410 | 1,425 | 1,400 | 1,425 |
| 2017-08-07 | 1,400 | 1,410 | 1,400 | 1,410 | 1,800 | 1,410 |
| 2017-08-04 | 1,403 | 1,403 | 1,401 | 1,401 | 400 | 1,401 |
| 2017-08-03 | 1,403 | 1,412 | 1,403 | 1,412 | 300 | 1,412 |
| 2017-08-02 | 1,408 | 1,408 | 1,408 | 1,408 | 200 | 1,408 |
| 2017-08-01 | 1,413 | 1,413 | 1,401 | 1,401 | 800 | 1,401 |
| 2017-07-31 | 1,407 | 1,429 | 1,407 | 1,414 | 1,600 | 1,414 |
| 2017-07-28 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2017-07-26 | 1,395 | 1,397 | 1,395 | 1,397 | 1,300 | 1,397 |
| 2017-07-25 | 1,409 | 1,409 | 1,400 | 1,400 | 800 | 1,400 |
| 2017-07-24 | 1,401 | 1,409 | 1,401 | 1,409 | 1,700 | 1,409 |
| 2017-07-21 | 1,409 | 1,413 | 1,403 | 1,403 | 1,300 | 1,403 |
| 2017-07-20 | 1,412 | 1,412 | 1,403 | 1,403 | 600 | 1,403 |
| 2017-07-19 | 1,408 | 1,412 | 1,401 | 1,412 | 2,300 | 1,412 |
| 2017-07-18 | 1,407 | 1,407 | 1,397 | 1,404 | 1,100 | 1,404 |
| 2017-07-14 | 1,407 | 1,410 | 1,401 | 1,410 | 1,800 | 1,410 |
| 2017-07-13 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2017-07-12 | 1,402 | 1,402 | 1,400 | 1,400 | 1,700 | 1,400 |
| 2017-07-11 | 1,405 | 1,405 | 1,400 | 1,400 | 1,300 | 1,400 |
| 2017-07-10 | 1,410 | 1,410 | 1,400 | 1,410 | 1,900 | 1,410 |
| 2017-07-07 | 1,428 | 1,428 | 1,400 | 1,400 | 1,900 | 1,400 |
| 2017-07-06 | 1,445 | 1,450 | 1,390 | 1,430 | 6,000 | 1,430 |
| 2017-07-05 | 1,450 | 1,451 | 1,411 | 1,444 | 4,300 | 1,444 |
| 2017-07-04 | 1,400 | 1,440 | 1,400 | 1,440 | 1,900 | 1,440 |
| 2017-07-03 | 1,399 | 1,399 | 1,398 | 1,398 | 200 | 1,398 |
| 2017-06-30 | 1,400 | 1,400 | 1,393 | 1,399 | 900 | 1,399 |
| 2017-06-29 | 1,395 | 1,404 | 1,395 | 1,400 | 1,700 | 1,400 |
| 2017-06-28 | 1,389 | 1,392 | 1,389 | 1,392 | 700 | 1,392 |
| 2017-06-27 | 1,396 | 1,396 | 1,396 | 1,396 | 200 | 1,396 |
| 2017-06-26 | 1,389 | 1,398 | 1,387 | 1,389 | 1,900 | 1,389 |
| 2017-06-23 | 1,386 | 1,387 | 1,383 | 1,387 | 700 | 1,387 |
| 2017-06-22 | 1,381 | 1,385 | 1,380 | 1,381 | 800 | 1,381 |
| 2017-06-21 | 1,386 | 1,399 | 1,386 | 1,386 | 700 | 1,386 |
| 2017-06-20 | 1,395 | 1,404 | 1,386 | 1,386 | 1,000 | 1,386 |
| 2017-06-19 | 1,405 | 1,405 | 1,397 | 1,397 | 1,000 | 1,397 |
| 2017-06-16 | 1,401 | 1,401 | 1,399 | 1,399 | 1,000 | 1,399 |
| 2017-06-15 | 1,404 | 1,405 | 1,402 | 1,403 | 1,200 | 1,403 |
| 2017-06-14 | 1,422 | 1,422 | 1,400 | 1,404 | 1,300 | 1,404 |
| 2017-06-13 | 1,400 | 1,423 | 1,400 | 1,423 | 3,400 | 1,423 |
| 2017-06-12 | 1,405 | 1,405 | 1,399 | 1,399 | 800 | 1,399 |
| 2017-06-09 | 1,403 | 1,403 | 1,403 | 1,403 | 100 | 1,403 |
| 2017-06-08 | 1,393 | 1,404 | 1,393 | 1,404 | 3,100 | 1,404 |
| 2017-06-07 | 1,392 | 1,392 | 1,374 | 1,387 | 900 | 1,387 |
| 2017-06-06 | 1,392 | 1,398 | 1,391 | 1,391 | 4,200 | 1,391 |
| 2017-06-05 | 1,392 | 1,392 | 1,392 | 1,392 | 500 | 1,392 |
| 2017-06-02 | 1,397 | 1,397 | 1,390 | 1,390 | 900 | 1,390 |
| 2017-06-01 | 1,390 | 1,390 | 1,390 | 1,390 | 300 | 1,390 |
| 2017-05-30 | 1,401 | 1,401 | 1,379 | 1,381 | 2,300 | 1,381 |
| 2017-05-29 | 1,406 | 1,406 | 1,402 | 1,402 | 1,600 | 1,402 |
| 2017-05-26 | 1,411 | 1,411 | 1,403 | 1,404 | 700 | 1,404 |
| 2017-05-25 | 1,408 | 1,408 | 1,408 | 1,408 | 200 | 1,408 |
| 2017-05-24 | 1,422 | 1,422 | 1,400 | 1,400 | 3,900 | 1,400 |
| 2017-05-23 | 1,387 | 1,422 | 1,382 | 1,422 | 1,800 | 1,422 |
| 2017-05-22 | 1,401 | 1,410 | 1,364 | 1,364 | 1,500 | 1,364 |
| 2017-05-19 | 1,400 | 1,400 | 1,400 | 1,400 | 700 | 1,400 |
| 2017-05-18 | 1,410 | 1,420 | 1,398 | 1,398 | 2,500 | 1,398 |
| 2017-05-17 | 1,395 | 1,419 | 1,394 | 1,419 | 1,900 | 1,419 |
| 2017-05-16 | 1,428 | 1,428 | 1,400 | 1,400 | 2,100 | 1,400 |
| 2017-05-15 | 1,400 | 1,410 | 1,395 | 1,406 | 3,800 | 1,406 |
| 2017-05-12 | 1,365 | 1,365 | 1,352 | 1,360 | 1,400 | 1,360 |
| 2017-05-11 | 1,340 | 1,349 | 1,312 | 1,349 | 1,000 | 1,349 |
| 2017-05-10 | 1,346 | 1,346 | 1,310 | 1,329 | 2,700 | 1,329 |
| 2017-05-09 | 1,338 | 1,347 | 1,338 | 1,347 | 400 | 1,347 |
| 2017-05-08 | 1,340 | 1,349 | 1,316 | 1,331 | 4,700 | 1,331 |
| 2017-05-02 | 1,335 | 1,335 | 1,312 | 1,334 | 1,600 | 1,334 |
| 2017-05-01 | 1,306 | 1,306 | 1,306 | 1,306 | 500 | 1,306 |
| 2017-04-28 | 1,316 | 1,339 | 1,315 | 1,315 | 1,600 | 1,315 |
| 2017-04-27 | 1,328 | 1,340 | 1,328 | 1,340 | 600 | 1,340 |
| 2017-04-25 | 1,330 | 1,358 | 1,330 | 1,358 | 500 | 1,358 |
| 2017-04-21 | 1,313 | 1,319 | 1,312 | 1,319 | 2,600 | 1,319 |
| 2017-04-20 | 1,275 | 1,280 | 1,275 | 1,280 | 200 | 1,280 |
| 2017-04-19 | 1,316 | 1,316 | 1,300 | 1,300 | 200 | 1,300 |
| 2017-04-18 | 1,286 | 1,286 | 1,286 | 1,286 | 1,000 | 1,286 |
| 2017-04-17 | 1,280 | 1,280 | 1,250 | 1,250 | 600 | 1,250 |
| 2017-04-14 | 1,260 | 1,270 | 1,260 | 1,270 | 800 | 1,270 |
| 2017-04-11 | 1,269 | 1,269 | 1,242 | 1,260 | 1,100 | 1,260 |
| 2017-04-10 | 1,261 | 1,261 | 1,261 | 1,261 | 300 | 1,261 |
| 2017-04-07 | 1,265 | 1,266 | 1,250 | 1,250 | 2,400 | 1,250 |
| 2017-04-06 | 1,333 | 1,333 | 1,250 | 1,250 | 3,000 | 1,250 |
| 2017-04-05 | 1,391 | 1,391 | 1,332 | 1,341 | 1,600 | 1,341 |
| 2017-04-04 | 1,400 | 1,400 | 1,390 | 1,390 | 500 | 1,390 |
| 2017-04-03 | 1,405 | 1,405 | 1,392 | 1,392 | 400 | 1,392 |
| 2017-03-30 | 1,437 | 1,437 | 1,404 | 1,404 | 1,500 | 1,404 |
| 2017-03-29 | 1,380 | 1,467 | 1,380 | 1,437 | 2,300 | 1,437 |
| 2017-03-28 | 1,448 | 1,450 | 1,448 | 1,449 | 800 | 1,449 |
| 2017-03-27 | 1,449 | 1,449 | 1,430 | 1,445 | 2,400 | 1,445 |
| 2017-03-24 | 1,425 | 1,435 | 1,420 | 1,420 | 800 | 1,420 |
| 2017-03-23 | 1,425 | 1,425 | 1,411 | 1,411 | 400 | 1,411 |
| 2017-03-22 | 1,429 | 1,447 | 1,414 | 1,425 | 800 | 1,425 |
| 2017-03-21 | 1,448 | 1,448 | 1,410 | 1,410 | 2,900 | 1,410 |
| 2017-03-17 | 1,419 | 1,445 | 1,406 | 1,406 | 1,100 | 1,406 |
| 2017-03-16 | 1,435 | 1,447 | 1,375 | 1,403 | 4,400 | 1,403 |
| 2017-03-15 | 1,441 | 1,442 | 1,431 | 1,442 | 1,100 | 1,442 |
| 2017-03-14 | 1,450 | 1,450 | 1,440 | 1,441 | 1,400 | 1,441 |
| 2017-03-13 | 1,450 | 1,479 | 1,449 | 1,450 | 5,800 | 1,450 |
| 2017-03-10 | 1,425 | 1,426 | 1,418 | 1,420 | 2,300 | 1,420 |
| 2017-03-09 | 1,398 | 1,428 | 1,397 | 1,420 | 800 | 1,420 |
| 2017-03-08 | 1,395 | 1,395 | 1,395 | 1,395 | 100 | 1,395 |
| 2017-03-07 | 1,393 | 1,393 | 1,393 | 1,393 | 100 | 1,393 |
| 2017-03-06 | 1,380 | 1,384 | 1,380 | 1,384 | 1,000 | 1,384 |
| 2017-03-02 | 1,355 | 1,380 | 1,355 | 1,380 | 1,700 | 1,380 |
| 2017-03-01 | 1,339 | 1,370 | 1,337 | 1,353 | 5,300 | 1,353 |
| 2017-02-28 | 1,400 | 1,401 | 1,382 | 1,396 | 2,500 | 1,396 |
| 2017-02-27 | 1,430 | 1,430 | 1,390 | 1,400 | 1,200 | 1,400 |
| 2017-02-24 | 1,410 | 1,410 | 1,370 | 1,370 | 800 | 1,370 |
| 2017-02-23 | 1,362 | 1,410 | 1,362 | 1,410 | 700 | 1,410 |
| 2017-02-22 | 1,399 | 1,399 | 1,302 | 1,333 | 3,700 | 1,333 |
| 2017-02-21 | 1,450 | 1,450 | 1,392 | 1,392 | 2,900 | 1,392 |
| 2017-02-20 | 1,310 | 1,484 | 1,310 | 1,450 | 8,000 | 1,450 |
| 2017-02-17 | 1,330 | 1,330 | 1,250 | 1,280 | 6,300 | 1,280 |
| 2017-02-16 | 1,305 | 1,305 | 1,287 | 1,300 | 1,700 | 1,300 |
| 2017-02-15 | 1,258 | 1,286 | 1,250 | 1,286 | 5,900 | 1,286 |
| 2017-02-14 | 1,245 | 1,256 | 1,245 | 1,245 | 1,900 | 1,245 |
| 2017-02-13 | 1,237 | 1,239 | 1,237 | 1,239 | 900 | 1,239 |
| 2017-02-10 | 1,245 | 1,245 | 1,236 | 1,237 | 1,600 | 1,237 |
| 2017-02-09 | 1,260 | 1,260 | 1,243 | 1,243 | 800 | 1,243 |
| 2017-02-08 | 1,220 | 1,257 | 1,220 | 1,257 | 3,200 | 1,257 |
| 2017-02-07 | 1,207 | 1,207 | 1,207 | 1,207 | 200 | 1,207 |
| 2017-02-06 | 1,230 | 1,236 | 1,206 | 1,207 | 1,700 | 1,207 |
| 2017-02-01 | 1,236 | 1,236 | 1,236 | 1,236 | 100 | 1,236 |
| 2017-01-31 | 1,235 | 1,235 | 1,225 | 1,225 | 1,000 | 1,225 |
| 2017-01-30 | 1,235 | 1,235 | 1,235 | 1,235 | 100 | 1,235 |
| 2017-01-27 | 1,238 | 1,238 | 1,223 | 1,223 | 200 | 1,223 |
| 2017-01-26 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 1,240 |
| 2017-01-25 | 1,241 | 1,243 | 1,235 | 1,243 | 900 | 1,243 |
| 2017-01-24 | 1,241 | 1,241 | 1,241 | 1,241 | 600 | 1,241 |
| 2017-01-23 | 1,242 | 1,242 | 1,220 | 1,241 | 600 | 1,241 |
| 2017-01-20 | 1,221 | 1,221 | 1,221 | 1,221 | 1,000 | 1,221 |
| 2017-01-19 | 1,240 | 1,240 | 1,230 | 1,230 | 200 | 1,230 |
| 2017-01-18 | 1,220 | 1,250 | 1,220 | 1,250 | 6,100 | 1,250 |
| 2017-01-17 | 1,227 | 1,227 | 1,227 | 1,227 | 100 | 1,227 |
| 2017-01-16 | 1,229 | 1,229 | 1,208 | 1,208 | 1,500 | 1,208 |
| 2017-01-13 | 1,229 | 1,229 | 1,229 | 1,229 | 600 | 1,229 |
| 2017-01-12 | 1,233 | 1,233 | 1,229 | 1,229 | 1,300 | 1,229 |
| 2017-01-11 | 1,227 | 1,229 | 1,200 | 1,229 | 1,400 | 1,229 |
| 2017-01-10 | 1,199 | 1,229 | 1,199 | 1,229 | 600 | 1,229 |
| 2017-01-06 | 1,210 | 1,210 | 1,199 | 1,199 | 2,400 | 1,199 |
| 2017-01-05 | 1,232 | 1,235 | 1,225 | 1,225 | 5,300 | 1,225 |
| 2017-01-04 | 1,232 | 1,243 | 1,232 | 1,239 | 3,100 | 1,239 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
