4295 (株)フェイス 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 | 1,327 | 1,329 | 1,311 | 1,316 | 5,300 | 1,316 |
| 2017-12-28 | 1,336 | 1,336 | 1,316 | 1,319 | 5,900 | 1,319 |
| 2017-12-27 | 1,299 | 1,370 | 1,295 | 1,343 | 14,900 | 1,343 |
| 2017-12-26 | 1,303 | 1,310 | 1,294 | 1,299 | 8,600 | 1,299 |
| 2017-12-25 | 1,358 | 1,358 | 1,291 | 1,303 | 57,300 | 1,303 |
| 2017-12-22 | 1,353 | 1,363 | 1,347 | 1,360 | 12,200 | 1,360 |
| 2017-12-21 | 1,354 | 1,367 | 1,330 | 1,352 | 20,700 | 1,352 |
| 2017-12-20 | 1,376 | 1,376 | 1,330 | 1,354 | 11,600 | 1,354 |
| 2017-12-19 | 1,363 | 1,381 | 1,312 | 1,373 | 30,700 | 1,373 |
| 2017-12-18 | 1,360 | 1,364 | 1,359 | 1,362 | 12,900 | 1,362 |
| 2017-12-15 | 1,350 | 1,359 | 1,343 | 1,359 | 18,800 | 1,359 |
| 2017-12-14 | 1,333 | 1,353 | 1,333 | 1,351 | 29,200 | 1,351 |
| 2017-12-13 | 1,328 | 1,338 | 1,321 | 1,336 | 17,800 | 1,336 |
| 2017-12-12 | 1,332 | 1,333 | 1,310 | 1,322 | 20,500 | 1,322 |
| 2017-12-11 | 1,330 | 1,335 | 1,316 | 1,334 | 10,800 | 1,334 |
| 2017-12-08 | 1,298 | 1,330 | 1,298 | 1,328 | 16,300 | 1,328 |
| 2017-12-07 | 1,289 | 1,329 | 1,286 | 1,324 | 19,100 | 1,324 |
| 2017-12-06 | 1,284 | 1,315 | 1,284 | 1,293 | 17,200 | 1,293 |
| 2017-12-05 | 1,279 | 1,304 | 1,277 | 1,293 | 12,300 | 1,293 |
| 2017-12-04 | 1,323 | 1,327 | 1,290 | 1,294 | 13,700 | 1,294 |
| 2017-12-01 | 1,277 | 1,311 | 1,277 | 1,310 | 18,200 | 1,310 |
| 2017-11-30 | 1,315 | 1,318 | 1,280 | 1,284 | 13,900 | 1,284 |
| 2017-11-29 | 1,348 | 1,355 | 1,311 | 1,315 | 9,100 | 1,315 |
| 2017-11-28 | 1,334 | 1,356 | 1,334 | 1,336 | 6,900 | 1,336 |
| 2017-11-27 | 1,342 | 1,365 | 1,336 | 1,338 | 11,300 | 1,338 |
| 2017-11-24 | 1,354 | 1,354 | 1,330 | 1,345 | 22,100 | 1,345 |
| 2017-11-22 | 1,343 | 1,358 | 1,343 | 1,350 | 10,900 | 1,350 |
| 2017-11-21 | 1,340 | 1,362 | 1,329 | 1,351 | 23,400 | 1,351 |
| 2017-11-20 | 1,325 | 1,354 | 1,320 | 1,348 | 24,400 | 1,348 |
| 2017-11-17 | 1,297 | 1,333 | 1,294 | 1,326 | 13,000 | 1,326 |
| 2017-11-16 | 1,301 | 1,314 | 1,296 | 1,304 | 17,900 | 1,304 |
| 2017-11-15 | 1,327 | 1,327 | 1,293 | 1,293 | 17,500 | 1,293 |
| 2017-11-13 | 1,320 | 1,321 | 1,289 | 1,291 | 12,600 | 1,291 |
| 2017-11-10 | 1,296 | 1,325 | 1,296 | 1,315 | 9,300 | 1,315 |
| 2017-11-09 | 1,350 | 1,350 | 1,321 | 1,326 | 9,200 | 1,326 |
| 2017-11-08 | 1,326 | 1,349 | 1,326 | 1,346 | 20,000 | 1,346 |
| 2017-11-07 | 1,311 | 1,362 | 1,297 | 1,327 | 30,600 | 1,327 |
| 2017-11-06 | 1,330 | 1,334 | 1,305 | 1,319 | 41,500 | 1,319 |
| 2017-11-02 | 1,294 | 1,321 | 1,292 | 1,319 | 25,100 | 1,319 |
| 2017-11-01 | 1,300 | 1,331 | 1,284 | 1,294 | 66,200 | 1,294 |
| 2017-10-31 | 1,275 | 1,300 | 1,275 | 1,292 | 25,300 | 1,292 |
| 2017-10-30 | 1,290 | 1,295 | 1,260 | 1,279 | 100,800 | 1,279 |
| 2017-10-27 | 1,276 | 1,286 | 1,272 | 1,283 | 17,900 | 1,283 |
| 2017-10-26 | 1,259 | 1,285 | 1,255 | 1,285 | 30,000 | 1,285 |
| 2017-10-25 | 1,260 | 1,260 | 1,238 | 1,255 | 20,700 | 1,255 |
| 2017-10-24 | 1,258 | 1,268 | 1,237 | 1,260 | 15,400 | 1,260 |
| 2017-10-23 | 1,245 | 1,259 | 1,234 | 1,253 | 38,000 | 1,253 |
| 2017-10-20 | 1,203 | 1,223 | 1,198 | 1,223 | 23,400 | 1,223 |
| 2017-10-19 | 1,211 | 1,223 | 1,196 | 1,204 | 23,800 | 1,204 |
| 2017-10-18 | 1,235 | 1,243 | 1,200 | 1,221 | 32,500 | 1,221 |
| 2017-10-17 | 1,246 | 1,250 | 1,237 | 1,247 | 11,800 | 1,247 |
| 2017-10-16 | 1,260 | 1,268 | 1,241 | 1,246 | 24,200 | 1,246 |
| 2017-10-13 | 1,280 | 1,286 | 1,263 | 1,266 | 21,700 | 1,266 |
| 2017-10-12 | 1,231 | 1,284 | 1,231 | 1,278 | 15,700 | 1,278 |
| 2017-10-11 | 1,242 | 1,272 | 1,242 | 1,258 | 18,500 | 1,258 |
| 2017-10-10 | 1,270 | 1,274 | 1,224 | 1,241 | 32,700 | 1,241 |
| 2017-10-06 | 1,283 | 1,287 | 1,263 | 1,265 | 13,500 | 1,265 |
| 2017-10-05 | 1,301 | 1,301 | 1,274 | 1,291 | 9,000 | 1,291 |
| 2017-10-04 | 1,300 | 1,315 | 1,290 | 1,301 | 27,000 | 1,301 |
| 2017-10-03 | 1,300 | 1,309 | 1,272 | 1,286 | 16,800 | 1,286 |
| 2017-10-02 | 1,300 | 1,300 | 1,266 | 1,293 | 28,800 | 1,293 |
| 2017-09-29 | 1,320 | 1,320 | 1,258 | 1,283 | 30,500 | 1,283 |
| 2017-09-28 | 1,341 | 1,360 | 1,275 | 1,309 | 88,500 | 1,309 |
| 2017-09-27 | 1,214 | 1,425 | 1,204 | 1,371 | 378,500 | 1,371 |
| 2017-09-26 | 1,208 | 1,220 | 1,202 | 1,214 | 13,900 | 1,214 |
| 2017-09-25 | 1,260 | 1,260 | 1,201 | 1,207 | 32,000 | 1,207 |
| 2017-09-22 | 1,173 | 1,197 | 1,159 | 1,175 | 15,900 | 1,175 |
| 2017-09-21 | 1,194 | 1,197 | 1,155 | 1,160 | 21,200 | 1,160 |
| 2017-09-20 | 1,202 | 1,213 | 1,185 | 1,205 | 15,300 | 1,205 |
| 2017-09-19 | 1,209 | 1,216 | 1,196 | 1,200 | 18,300 | 1,200 |
| 2017-09-15 | 1,184 | 1,204 | 1,174 | 1,190 | 11,300 | 1,190 |
| 2017-09-14 | 1,197 | 1,207 | 1,178 | 1,193 | 11,200 | 1,193 |
| 2017-09-13 | 1,234 | 1,239 | 1,200 | 1,200 | 7,700 | 1,200 |
| 2017-09-12 | 1,240 | 1,240 | 1,205 | 1,234 | 8,200 | 1,234 |
| 2017-09-11 | 1,208 | 1,225 | 1,205 | 1,214 | 5,600 | 1,214 |
| 2017-09-08 | 1,198 | 1,224 | 1,189 | 1,218 | 25,900 | 1,218 |
| 2017-09-07 | 1,216 | 1,223 | 1,180 | 1,191 | 17,700 | 1,191 |
| 2017-09-06 | 1,190 | 1,209 | 1,132 | 1,186 | 19,700 | 1,186 |
| 2017-09-05 | 1,240 | 1,243 | 1,183 | 1,190 | 17,500 | 1,190 |
| 2017-09-04 | 1,285 | 1,285 | 1,244 | 1,245 | 13,400 | 1,245 |
| 2017-09-01 | 1,269 | 1,295 | 1,269 | 1,293 | 18,900 | 1,293 |
| 2017-08-31 | 1,263 | 1,270 | 1,253 | 1,268 | 14,300 | 1,268 |
| 2017-08-30 | 1,250 | 1,272 | 1,245 | 1,258 | 15,200 | 1,258 |
| 2017-08-29 | 1,242 | 1,249 | 1,235 | 1,248 | 7,100 | 1,248 |
| 2017-08-28 | 1,232 | 1,248 | 1,232 | 1,248 | 8,800 | 1,248 |
| 2017-08-25 | 1,235 | 1,250 | 1,215 | 1,248 | 12,500 | 1,248 |
| 2017-08-24 | 1,200 | 1,234 | 1,200 | 1,234 | 24,200 | 1,234 |
| 2017-08-23 | 1,190 | 1,199 | 1,186 | 1,195 | 16,000 | 1,195 |
| 2017-08-22 | 1,190 | 1,190 | 1,172 | 1,184 | 10,000 | 1,184 |
| 2017-08-21 | 1,192 | 1,198 | 1,184 | 1,184 | 22,500 | 1,184 |
| 2017-08-18 | 1,165 | 1,181 | 1,164 | 1,180 | 10,800 | 1,180 |
| 2017-08-17 | 1,166 | 1,181 | 1,166 | 1,168 | 11,500 | 1,168 |
| 2017-08-16 | 1,150 | 1,179 | 1,149 | 1,177 | 14,900 | 1,177 |
| 2017-08-15 | 1,138 | 1,156 | 1,132 | 1,150 | 44,100 | 1,150 |
| 2017-08-14 | 1,177 | 1,183 | 1,120 | 1,149 | 92,400 | 1,149 |
| 2017-08-10 | 1,064 | 1,083 | 1,064 | 1,077 | 27,800 | 1,077 |
| 2017-08-09 | 1,102 | 1,102 | 1,084 | 1,091 | 10,800 | 1,091 |
| 2017-08-08 | 1,097 | 1,101 | 1,080 | 1,096 | 18,400 | 1,096 |
| 2017-08-07 | 1,076 | 1,104 | 1,076 | 1,095 | 21,100 | 1,095 |
| 2017-08-04 | 1,067 | 1,100 | 1,059 | 1,092 | 12,700 | 1,092 |
| 2017-08-03 | 1,080 | 1,089 | 1,054 | 1,068 | 45,400 | 1,068 |
| 2017-08-02 | 1,124 | 1,130 | 1,093 | 1,093 | 55,100 | 1,093 |
| 2017-08-01 | 1,204 | 1,204 | 1,122 | 1,122 | 72,100 | 1,122 |
| 2017-07-31 | 1,225 | 1,225 | 1,196 | 1,208 | 11,300 | 1,208 |
| 2017-07-28 | 1,216 | 1,224 | 1,213 | 1,221 | 7,600 | 1,221 |
| 2017-07-27 | 1,208 | 1,218 | 1,205 | 1,216 | 7,900 | 1,216 |
| 2017-07-26 | 1,214 | 1,221 | 1,192 | 1,208 | 19,000 | 1,208 |
| 2017-07-25 | 1,196 | 1,206 | 1,187 | 1,205 | 12,200 | 1,205 |
| 2017-07-24 | 1,172 | 1,201 | 1,171 | 1,186 | 22,400 | 1,186 |
| 2017-07-21 | 1,168 | 1,174 | 1,168 | 1,171 | 44,600 | 1,171 |
| 2017-07-20 | 1,163 | 1,168 | 1,154 | 1,158 | 15,000 | 1,158 |
| 2017-07-19 | 1,146 | 1,155 | 1,136 | 1,151 | 18,400 | 1,151 |
| 2017-07-18 | 1,137 | 1,150 | 1,125 | 1,132 | 17,400 | 1,132 |
| 2017-07-14 | 1,144 | 1,145 | 1,133 | 1,134 | 6,000 | 1,134 |
| 2017-07-13 | 1,151 | 1,152 | 1,144 | 1,144 | 10,600 | 1,144 |
| 2017-07-12 | 1,170 | 1,174 | 1,143 | 1,149 | 9,400 | 1,149 |
| 2017-07-11 | 1,178 | 1,188 | 1,170 | 1,170 | 5,400 | 1,170 |
| 2017-07-10 | 1,184 | 1,187 | 1,171 | 1,171 | 6,600 | 1,171 |
| 2017-07-07 | 1,205 | 1,220 | 1,179 | 1,179 | 9,700 | 1,179 |
| 2017-07-06 | 1,207 | 1,207 | 1,190 | 1,193 | 5,600 | 1,193 |
| 2017-07-05 | 1,220 | 1,226 | 1,200 | 1,201 | 8,100 | 1,201 |
| 2017-07-04 | 1,254 | 1,254 | 1,208 | 1,208 | 5,000 | 1,208 |
| 2017-07-03 | 1,237 | 1,255 | 1,224 | 1,225 | 6,900 | 1,225 |
| 2017-06-30 | 1,253 | 1,253 | 1,220 | 1,237 | 5,000 | 1,237 |
| 2017-06-29 | 1,256 | 1,256 | 1,231 | 1,256 | 11,400 | 1,256 |
| 2017-06-28 | 1,256 | 1,277 | 1,242 | 1,245 | 5,500 | 1,245 |
| 2017-06-27 | 1,283 | 1,283 | 1,274 | 1,281 | 3,900 | 1,281 |
| 2017-06-26 | 1,283 | 1,283 | 1,275 | 1,276 | 2,100 | 1,276 |
| 2017-06-23 | 1,288 | 1,292 | 1,280 | 1,283 | 7,800 | 1,283 |
| 2017-06-22 | 1,265 | 1,294 | 1,264 | 1,288 | 5,000 | 1,288 |
| 2017-06-21 | 1,274 | 1,281 | 1,265 | 1,265 | 900 | 1,265 |
| 2017-06-20 | 1,289 | 1,289 | 1,265 | 1,274 | 11,100 | 1,274 |
| 2017-06-19 | 1,294 | 1,296 | 1,287 | 1,295 | 5,400 | 1,295 |
| 2017-06-16 | 1,266 | 1,299 | 1,264 | 1,296 | 7,200 | 1,296 |
| 2017-06-15 | 1,265 | 1,274 | 1,259 | 1,264 | 6,000 | 1,264 |
| 2017-06-14 | 1,280 | 1,280 | 1,256 | 1,264 | 5,700 | 1,264 |
| 2017-06-13 | 1,279 | 1,282 | 1,267 | 1,280 | 2,600 | 1,280 |
| 2017-06-12 | 1,279 | 1,280 | 1,242 | 1,280 | 10,900 | 1,280 |
| 2017-06-09 | 1,280 | 1,295 | 1,274 | 1,282 | 4,200 | 1,282 |
| 2017-06-08 | 1,266 | 1,296 | 1,263 | 1,279 | 8,800 | 1,279 |
| 2017-06-07 | 1,274 | 1,274 | 1,253 | 1,266 | 4,600 | 1,266 |
| 2017-06-06 | 1,265 | 1,300 | 1,240 | 1,271 | 6,200 | 1,271 |
| 2017-06-05 | 1,266 | 1,266 | 1,240 | 1,265 | 7,600 | 1,265 |
| 2017-06-02 | 1,263 | 1,285 | 1,260 | 1,284 | 15,000 | 1,284 |
| 2017-06-01 | 1,249 | 1,260 | 1,224 | 1,243 | 17,800 | 1,243 |
| 2017-05-31 | 1,206 | 1,206 | 1,190 | 1,191 | 4,800 | 1,191 |
| 2017-05-30 | 1,196 | 1,196 | 1,187 | 1,191 | 2,500 | 1,191 |
| 2017-05-29 | 1,185 | 1,190 | 1,182 | 1,189 | 2,200 | 1,189 |
| 2017-05-26 | 1,192 | 1,195 | 1,189 | 1,190 | 6,100 | 1,190 |
| 2017-05-25 | 1,207 | 1,227 | 1,202 | 1,202 | 4,100 | 1,202 |
| 2017-05-24 | 1,228 | 1,250 | 1,201 | 1,207 | 10,000 | 1,207 |
| 2017-05-23 | 1,208 | 1,264 | 1,208 | 1,226 | 29,900 | 1,226 |
| 2017-05-22 | 1,218 | 1,218 | 1,188 | 1,208 | 5,600 | 1,208 |
| 2017-05-19 | 1,163 | 1,181 | 1,162 | 1,172 | 3,800 | 1,172 |
| 2017-05-18 | 1,191 | 1,191 | 1,167 | 1,174 | 10,100 | 1,174 |
| 2017-05-17 | 1,199 | 1,199 | 1,177 | 1,177 | 4,900 | 1,177 |
| 2017-05-16 | 1,175 | 1,194 | 1,175 | 1,194 | 3,700 | 1,194 |
| 2017-05-15 | 1,152 | 1,189 | 1,152 | 1,189 | 27,900 | 1,189 |
| 2017-05-12 | 1,234 | 1,240 | 1,216 | 1,234 | 14,000 | 1,234 |
| 2017-05-11 | 1,215 | 1,234 | 1,207 | 1,234 | 10,400 | 1,234 |
| 2017-05-10 | 1,214 | 1,220 | 1,207 | 1,216 | 5,100 | 1,216 |
| 2017-05-09 | 1,221 | 1,221 | 1,202 | 1,214 | 13,200 | 1,214 |
| 2017-05-08 | 1,200 | 1,237 | 1,199 | 1,209 | 8,100 | 1,209 |
| 2017-05-02 | 1,183 | 1,199 | 1,183 | 1,188 | 8,200 | 1,188 |
| 2017-05-01 | 1,182 | 1,197 | 1,182 | 1,196 | 4,200 | 1,196 |
| 2017-04-28 | 1,220 | 1,220 | 1,187 | 1,189 | 7,600 | 1,189 |
| 2017-04-27 | 1,198 | 1,207 | 1,177 | 1,204 | 11,300 | 1,204 |
| 2017-04-26 | 1,168 | 1,194 | 1,168 | 1,177 | 3,000 | 1,177 |
| 2017-04-25 | 1,173 | 1,188 | 1,160 | 1,166 | 9,200 | 1,166 |
| 2017-04-24 | 1,142 | 1,260 | 1,142 | 1,178 | 23,400 | 1,178 |
| 2017-04-21 | 1,143 | 1,148 | 1,120 | 1,140 | 17,900 | 1,140 |
| 2017-04-20 | 1,135 | 1,135 | 1,111 | 1,113 | 6,600 | 1,113 |
| 2017-04-19 | 1,113 | 1,120 | 1,105 | 1,105 | 8,200 | 1,105 |
| 2017-04-18 | 1,113 | 1,139 | 1,095 | 1,123 | 17,100 | 1,123 |
| 2017-04-17 | 1,100 | 1,100 | 1,084 | 1,095 | 10,400 | 1,095 |
| 2017-04-14 | 1,114 | 1,114 | 1,089 | 1,098 | 5,300 | 1,098 |
| 2017-04-13 | 1,112 | 1,134 | 1,100 | 1,114 | 10,700 | 1,114 |
| 2017-04-12 | 1,143 | 1,150 | 1,110 | 1,125 | 8,200 | 1,125 |
| 2017-04-11 | 1,129 | 1,143 | 1,125 | 1,125 | 3,800 | 1,125 |
| 2017-04-10 | 1,143 | 1,156 | 1,129 | 1,142 | 3,800 | 1,142 |
| 2017-04-07 | 1,127 | 1,145 | 1,120 | 1,141 | 4,700 | 1,141 |
| 2017-04-06 | 1,150 | 1,166 | 1,127 | 1,130 | 6,000 | 1,130 |
| 2017-04-05 | 1,170 | 1,177 | 1,150 | 1,170 | 6,300 | 1,170 |
| 2017-04-04 | 1,205 | 1,208 | 1,175 | 1,188 | 9,500 | 1,188 |
| 2017-04-03 | 1,216 | 1,218 | 1,202 | 1,203 | 9,100 | 1,203 |
| 2017-03-31 | 1,238 | 1,242 | 1,216 | 1,216 | 14,900 | 1,216 |
| 2017-03-30 | 1,253 | 1,253 | 1,227 | 1,235 | 15,800 | 1,235 |
| 2017-03-29 | 1,330 | 1,330 | 1,205 | 1,244 | 41,400 | 1,244 |
| 2017-03-28 | 1,263 | 1,300 | 1,251 | 1,300 | 3,900 | 1,300 |
| 2017-03-27 | 1,260 | 1,269 | 1,260 | 1,263 | 2,400 | 1,263 |
| 2017-03-24 | 1,265 | 1,285 | 1,256 | 1,272 | 2,300 | 1,272 |
| 2017-03-23 | 1,290 | 1,291 | 1,271 | 1,279 | 2,300 | 1,279 |
| 2017-03-22 | 1,288 | 1,296 | 1,288 | 1,289 | 1,300 | 1,289 |
| 2017-03-21 | 1,300 | 1,313 | 1,293 | 1,310 | 2,200 | 1,310 |
| 2017-03-17 | 1,328 | 1,328 | 1,308 | 1,309 | 3,600 | 1,309 |
| 2017-03-16 | 1,317 | 1,340 | 1,317 | 1,340 | 5,300 | 1,340 |
| 2017-03-15 | 1,346 | 1,346 | 1,330 | 1,342 | 2,200 | 1,342 |
| 2017-03-14 | 1,319 | 1,349 | 1,319 | 1,347 | 3,200 | 1,347 |
| 2017-03-13 | 1,343 | 1,343 | 1,309 | 1,338 | 5,400 | 1,338 |
| 2017-03-10 | 1,340 | 1,344 | 1,331 | 1,338 | 10,400 | 1,338 |
| 2017-03-09 | 1,313 | 1,338 | 1,313 | 1,330 | 2,200 | 1,330 |
| 2017-03-08 | 1,297 | 1,340 | 1,297 | 1,340 | 2,200 | 1,340 |
| 2017-03-07 | 1,302 | 1,326 | 1,285 | 1,314 | 4,800 | 1,314 |
| 2017-03-06 | 1,326 | 1,332 | 1,305 | 1,309 | 3,400 | 1,309 |
| 2017-03-03 | 1,347 | 1,350 | 1,331 | 1,333 | 3,600 | 1,333 |
| 2017-03-02 | 1,369 | 1,370 | 1,340 | 1,354 | 4,500 | 1,354 |
| 2017-03-01 | 1,327 | 1,370 | 1,327 | 1,362 | 2,300 | 1,362 |
| 2017-02-28 | 1,369 | 1,369 | 1,343 | 1,356 | 3,300 | 1,356 |
| 2017-02-27 | 1,322 | 1,379 | 1,312 | 1,367 | 9,100 | 1,367 |
| 2017-02-24 | 1,346 | 1,362 | 1,346 | 1,358 | 2,300 | 1,358 |
| 2017-02-23 | 1,354 | 1,356 | 1,345 | 1,356 | 1,200 | 1,356 |
| 2017-02-22 | 1,348 | 1,363 | 1,344 | 1,354 | 2,000 | 1,354 |
| 2017-02-21 | 1,343 | 1,346 | 1,339 | 1,346 | 3,100 | 1,346 |
| 2017-02-20 | 1,371 | 1,371 | 1,321 | 1,349 | 5,100 | 1,349 |
| 2017-02-17 | 1,377 | 1,377 | 1,367 | 1,371 | 2,400 | 1,371 |
| 2017-02-16 | 1,355 | 1,373 | 1,355 | 1,370 | 2,400 | 1,370 |
| 2017-02-15 | 1,390 | 1,390 | 1,350 | 1,361 | 11,800 | 1,361 |
| 2017-02-14 | 1,385 | 1,424 | 1,385 | 1,397 | 11,700 | 1,397 |
| 2017-02-13 | 1,330 | 1,370 | 1,320 | 1,368 | 14,500 | 1,368 |
| 2017-02-10 | 1,300 | 1,314 | 1,291 | 1,314 | 4,500 | 1,314 |
| 2017-02-09 | 1,307 | 1,325 | 1,268 | 1,270 | 10,600 | 1,270 |
| 2017-02-08 | 1,315 | 1,326 | 1,304 | 1,313 | 4,100 | 1,313 |
| 2017-02-07 | 1,321 | 1,338 | 1,317 | 1,326 | 7,700 | 1,326 |
| 2017-02-06 | 1,313 | 1,330 | 1,304 | 1,321 | 4,700 | 1,321 |
| 2017-02-03 | 1,313 | 1,320 | 1,305 | 1,313 | 3,100 | 1,313 |
| 2017-02-02 | 1,324 | 1,324 | 1,301 | 1,313 | 3,800 | 1,313 |
| 2017-02-01 | 1,320 | 1,324 | 1,295 | 1,315 | 3,300 | 1,315 |
| 2017-01-31 | 1,329 | 1,329 | 1,292 | 1,314 | 5,400 | 1,314 |
| 2017-01-30 | 1,279 | 1,329 | 1,279 | 1,313 | 5,200 | 1,313 |
| 2017-01-27 | 1,300 | 1,320 | 1,292 | 1,298 | 27,900 | 1,298 |
| 2017-01-26 | 1,296 | 1,296 | 1,283 | 1,284 | 4,800 | 1,284 |
| 2017-01-25 | 1,287 | 1,292 | 1,280 | 1,288 | 2,100 | 1,288 |
| 2017-01-24 | 1,290 | 1,290 | 1,274 | 1,287 | 1,100 | 1,287 |
| 2017-01-23 | 1,294 | 1,294 | 1,282 | 1,282 | 1,700 | 1,282 |
| 2017-01-20 | 1,295 | 1,296 | 1,285 | 1,294 | 5,100 | 1,294 |
| 2017-01-19 | 1,285 | 1,298 | 1,284 | 1,295 | 5,900 | 1,295 |
| 2017-01-18 | 1,275 | 1,285 | 1,262 | 1,278 | 4,100 | 1,278 |
| 2017-01-17 | 1,275 | 1,286 | 1,274 | 1,282 | 4,900 | 1,282 |
| 2017-01-16 | 1,276 | 1,288 | 1,276 | 1,283 | 2,100 | 1,283 |
| 2017-01-13 | 1,287 | 1,290 | 1,251 | 1,284 | 2,600 | 1,284 |
| 2017-01-12 | 1,271 | 1,290 | 1,268 | 1,281 | 4,400 | 1,281 |
| 2017-01-11 | 1,292 | 1,292 | 1,276 | 1,292 | 2,000 | 1,292 |
| 2017-01-10 | 1,271 | 1,295 | 1,259 | 1,287 | 9,100 | 1,287 |
| 2017-01-06 | 1,237 | 1,276 | 1,237 | 1,274 | 7,900 | 1,274 |
| 2017-01-05 | 1,267 | 1,267 | 1,233 | 1,263 | 5,700 | 1,263 |
| 2017-01-04 | 1,235 | 1,257 | 1,233 | 1,244 | 9,000 | 1,244 |
分割・併合履歴 ： [2013-09-26]1株→10株 [2005-10-26]1株→5株 [2004-06-25]1株→2株 [2002-01-28]1株→10株