4323 日本システム技術(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 | 1,379 | 1,392 | 1,369 | 1,373 | 16,200 | 343.25 |
| 2017-12-28 | 1,369 | 1,380 | 1,362 | 1,379 | 10,600 | 344.75 |
| 2017-12-27 | 1,350 | 1,369 | 1,343 | 1,369 | 11,500 | 342.25 |
| 2017-12-26 | 1,348 | 1,351 | 1,339 | 1,346 | 12,700 | 336.50 |
| 2017-12-25 | 1,365 | 1,374 | 1,341 | 1,346 | 18,900 | 336.50 |
| 2017-12-22 | 1,369 | 1,369 | 1,348 | 1,365 | 14,900 | 341.25 |
| 2017-12-21 | 1,365 | 1,368 | 1,351 | 1,362 | 16,600 | 340.50 |
| 2017-12-20 | 1,341 | 1,362 | 1,339 | 1,362 | 12,300 | 340.50 |
| 2017-12-19 | 1,346 | 1,362 | 1,341 | 1,344 | 11,100 | 336 |
| 2017-12-18 | 1,346 | 1,348 | 1,317 | 1,347 | 22,500 | 336.75 |
| 2017-12-15 | 1,351 | 1,351 | 1,324 | 1,349 | 12,400 | 337.25 |
| 2017-12-14 | 1,333 | 1,358 | 1,330 | 1,358 | 16,200 | 339.50 |
| 2017-12-13 | 1,319 | 1,341 | 1,318 | 1,332 | 13,300 | 333 |
| 2017-12-12 | 1,313 | 1,325 | 1,307 | 1,321 | 10,800 | 330.25 |
| 2017-12-11 | 1,310 | 1,326 | 1,298 | 1,318 | 16,200 | 329.50 |
| 2017-12-08 | 1,300 | 1,327 | 1,300 | 1,313 | 16,300 | 328.25 |
| 2017-12-07 | 1,295 | 1,321 | 1,295 | 1,310 | 14,500 | 327.50 |
| 2017-12-06 | 1,290 | 1,312 | 1,287 | 1,295 | 20,800 | 323.75 |
| 2017-12-05 | 1,331 | 1,331 | 1,287 | 1,306 | 29,100 | 326.50 |
| 2017-12-04 | 1,354 | 1,354 | 1,328 | 1,330 | 7,200 | 332.50 |
| 2017-12-01 | 1,331 | 1,344 | 1,321 | 1,336 | 8,600 | 334 |
| 2017-11-30 | 1,323 | 1,331 | 1,306 | 1,330 | 20,900 | 332.50 |
| 2017-11-29 | 1,337 | 1,355 | 1,328 | 1,333 | 19,600 | 333.25 |
| 2017-11-28 | 1,365 | 1,365 | 1,332 | 1,333 | 16,900 | 333.25 |
| 2017-11-27 | 1,365 | 1,378 | 1,362 | 1,365 | 14,500 | 341.25 |
| 2017-11-24 | 1,365 | 1,379 | 1,331 | 1,361 | 19,800 | 340.25 |
| 2017-11-22 | 1,375 | 1,383 | 1,360 | 1,365 | 28,100 | 341.25 |
| 2017-11-21 | 1,362 | 1,370 | 1,355 | 1,365 | 15,200 | 341.25 |
| 2017-11-20 | 1,334 | 1,359 | 1,312 | 1,353 | 25,800 | 338.25 |
| 2017-11-17 | 1,339 | 1,339 | 1,312 | 1,320 | 9,300 | 330 |
| 2017-11-16 | 1,306 | 1,333 | 1,306 | 1,328 | 11,500 | 332 |
| 2017-11-15 | 1,384 | 1,384 | 1,300 | 1,306 | 38,200 | 326.50 |
| 2017-11-13 | 1,394 | 1,406 | 1,370 | 1,389 | 18,300 | 347.25 |
| 2017-11-10 | 1,376 | 1,394 | 1,352 | 1,374 | 35,100 | 343.50 |
| 2017-11-09 | 1,433 | 1,441 | 1,380 | 1,398 | 40,500 | 349.50 |
| 2017-11-08 | 1,407 | 1,431 | 1,351 | 1,427 | 83,200 | 356.75 |
| 2017-11-07 | 1,440 | 1,480 | 1,437 | 1,480 | 26,700 | 370 |
| 2017-11-06 | 1,465 | 1,485 | 1,435 | 1,438 | 16,100 | 359.50 |
| 2017-11-02 | 1,471 | 1,471 | 1,450 | 1,464 | 22,100 | 366 |
| 2017-11-01 | 1,509 | 1,509 | 1,465 | 1,476 | 33,900 | 369 |
| 2017-10-31 | 1,520 | 1,520 | 1,488 | 1,505 | 23,200 | 376.25 |
| 2017-10-30 | 1,510 | 1,595 | 1,480 | 1,510 | 151,100 | 377.50 |
| 2017-10-27 | 1,501 | 1,520 | 1,478 | 1,482 | 51,600 | 370.50 |
| 2017-10-26 | 1,450 | 1,498 | 1,450 | 1,490 | 91,000 | 372.50 |
| 2017-10-25 | 1,448 | 1,448 | 1,423 | 1,430 | 28,400 | 357.50 |
| 2017-10-24 | 1,408 | 1,441 | 1,403 | 1,441 | 23,200 | 360.25 |
| 2017-10-23 | 1,389 | 1,408 | 1,383 | 1,406 | 17,700 | 351.50 |
| 2017-10-20 | 1,395 | 1,395 | 1,383 | 1,383 | 8,100 | 345.75 |
| 2017-10-19 | 1,370 | 1,400 | 1,358 | 1,395 | 19,000 | 348.75 |
| 2017-10-18 | 1,376 | 1,393 | 1,369 | 1,381 | 19,600 | 345.25 |
| 2017-10-17 | 1,396 | 1,396 | 1,352 | 1,384 | 18,500 | 346 |
| 2017-10-16 | 1,390 | 1,408 | 1,381 | 1,401 | 12,600 | 350.25 |
| 2017-10-13 | 1,412 | 1,412 | 1,399 | 1,402 | 16,300 | 350.50 |
| 2017-10-12 | 1,418 | 1,421 | 1,411 | 1,415 | 10,200 | 353.75 |
| 2017-10-11 | 1,419 | 1,423 | 1,404 | 1,414 | 12,000 | 353.50 |
| 2017-10-10 | 1,404 | 1,415 | 1,400 | 1,406 | 19,200 | 351.50 |
| 2017-10-06 | 1,405 | 1,423 | 1,385 | 1,394 | 31,500 | 348.50 |
| 2017-10-05 | 1,379 | 1,403 | 1,372 | 1,400 | 21,500 | 350 |
| 2017-10-04 | 1,389 | 1,389 | 1,362 | 1,380 | 11,600 | 345 |
| 2017-10-03 | 1,361 | 1,387 | 1,324 | 1,386 | 32,700 | 346.50 |
| 2017-10-02 | 1,348 | 1,348 | 1,324 | 1,341 | 13,500 | 335.25 |
| 2017-09-29 | 1,354 | 1,360 | 1,327 | 1,360 | 12,500 | 340 |
| 2017-09-28 | 1,359 | 1,366 | 1,342 | 1,354 | 13,800 | 338.50 |
| 2017-09-27 | 1,331 | 1,357 | 1,317 | 1,357 | 11,000 | 339.25 |
| 2017-09-26 | 1,356 | 1,357 | 1,318 | 1,329 | 21,600 | 332.25 |
| 2017-09-25 | 1,348 | 1,373 | 1,348 | 1,356 | 12,100 | 339 |
| 2017-09-22 | 1,374 | 1,378 | 1,329 | 1,350 | 25,900 | 337.50 |
| 2017-09-21 | 1,393 | 1,397 | 1,364 | 1,385 | 16,300 | 346.25 |
| 2017-09-20 | 1,405 | 1,405 | 1,374 | 1,380 | 28,000 | 345 |
| 2017-09-19 | 1,352 | 1,470 | 1,347 | 1,412 | 60,900 | 353 |
| 2017-09-15 | 1,274 | 1,310 | 1,254 | 1,299 | 17,200 | 324.75 |
| 2017-09-14 | 1,288 | 1,294 | 1,245 | 1,249 | 15,100 | 312.25 |
| 2017-09-13 | 1,282 | 1,283 | 1,271 | 1,276 | 9,000 | 319 |
| 2017-09-12 | 1,267 | 1,288 | 1,267 | 1,284 | 7,900 | 321 |
| 2017-09-11 | 1,252 | 1,275 | 1,252 | 1,258 | 8,900 | 314.50 |
| 2017-09-08 | 1,243 | 1,282 | 1,238 | 1,249 | 13,600 | 312.25 |
| 2017-09-07 | 1,267 | 1,270 | 1,237 | 1,237 | 14,800 | 309.25 |
| 2017-09-06 | 1,216 | 1,270 | 1,214 | 1,267 | 20,900 | 316.75 |
| 2017-09-05 | 1,307 | 1,307 | 1,231 | 1,241 | 27,200 | 310.25 |
| 2017-09-04 | 1,340 | 1,340 | 1,304 | 1,307 | 20,400 | 326.75 |
| 2017-09-01 | 1,363 | 1,363 | 1,331 | 1,341 | 18,300 | 335.25 |
| 2017-08-31 | 1,383 | 1,391 | 1,356 | 1,363 | 13,000 | 340.75 |
| 2017-08-30 | 1,374 | 1,386 | 1,372 | 1,382 | 11,900 | 345.50 |
| 2017-08-29 | 1,365 | 1,384 | 1,350 | 1,370 | 17,000 | 342.50 |
| 2017-08-28 | 1,363 | 1,369 | 1,348 | 1,365 | 11,200 | 341.25 |
| 2017-08-25 | 1,336 | 1,358 | 1,336 | 1,348 | 17,000 | 337 |
| 2017-08-24 | 1,362 | 1,363 | 1,325 | 1,339 | 25,200 | 334.75 |
| 2017-08-23 | 1,376 | 1,378 | 1,361 | 1,362 | 13,800 | 340.50 |
| 2017-08-22 | 1,391 | 1,403 | 1,358 | 1,380 | 12,600 | 345 |
| 2017-08-21 | 1,390 | 1,404 | 1,362 | 1,400 | 11,900 | 350 |
| 2017-08-18 | 1,380 | 1,414 | 1,379 | 1,396 | 17,600 | 349 |
| 2017-08-17 | 1,388 | 1,421 | 1,388 | 1,403 | 12,000 | 350.75 |
| 2017-08-16 | 1,362 | 1,388 | 1,351 | 1,388 | 12,700 | 347 |
| 2017-08-15 | 1,349 | 1,387 | 1,349 | 1,369 | 14,700 | 342.25 |
| 2017-08-14 | 1,290 | 1,365 | 1,290 | 1,340 | 28,600 | 335 |
| 2017-08-10 | 1,400 | 1,407 | 1,350 | 1,350 | 35,200 | 337.50 |
| 2017-08-09 | 1,403 | 1,425 | 1,398 | 1,413 | 25,700 | 353.25 |
| 2017-08-08 | 1,426 | 1,445 | 1,407 | 1,412 | 22,300 | 353 |
| 2017-08-07 | 1,500 | 1,529 | 1,408 | 1,432 | 66,900 | 358 |
| 2017-08-04 | 1,441 | 1,494 | 1,400 | 1,453 | 42,400 | 363.25 |
| 2017-08-03 | 1,545 | 1,545 | 1,438 | 1,449 | 68,600 | 362.25 |
| 2017-08-02 | 1,502 | 1,566 | 1,502 | 1,526 | 30,400 | 381.50 |
| 2017-08-01 | 1,679 | 1,689 | 1,464 | 1,510 | 194,300 | 377.50 |
| 2017-07-31 | 1,657 | 1,730 | 1,606 | 1,668 | 144,800 | 417 |
| 2017-07-28 | 1,597 | 1,763 | 1,597 | 1,627 | 407,100 | 406.75 |
| 2017-07-27 | 1,573 | 1,600 | 1,523 | 1,597 | 113,100 | 399.25 |
| 2017-07-26 | 1,479 | 1,567 | 1,467 | 1,567 | 145,000 | 391.75 |
| 2017-07-25 | 1,492 | 1,492 | 1,453 | 1,460 | 68,000 | 365 |
| 2017-07-24 | 1,493 | 1,514 | 1,483 | 1,494 | 36,800 | 373.50 |
| 2017-07-21 | 1,490 | 1,529 | 1,487 | 1,501 | 48,100 | 375.25 |
| 2017-07-20 | 1,492 | 1,512 | 1,490 | 1,490 | 24,300 | 372.50 |
| 2017-07-19 | 1,475 | 1,509 | 1,473 | 1,490 | 34,500 | 372.50 |
| 2017-07-18 | 1,529 | 1,529 | 1,480 | 1,482 | 40,700 | 370.50 |
| 2017-07-14 | 1,525 | 1,526 | 1,497 | 1,518 | 25,600 | 379.50 |
| 2017-07-13 | 1,495 | 1,528 | 1,476 | 1,501 | 41,400 | 375.25 |
| 2017-07-12 | 1,469 | 1,510 | 1,458 | 1,495 | 49,500 | 373.75 |
| 2017-07-11 | 1,469 | 1,482 | 1,460 | 1,478 | 35,100 | 369.50 |
| 2017-07-10 | 1,443 | 1,485 | 1,443 | 1,483 | 40,700 | 370.75 |
| 2017-07-07 | 1,435 | 1,475 | 1,432 | 1,451 | 40,600 | 362.75 |
| 2017-07-06 | 1,500 | 1,523 | 1,455 | 1,460 | 40,300 | 365 |
| 2017-07-05 | 1,477 | 1,515 | 1,451 | 1,494 | 53,900 | 373.50 |
| 2017-07-04 | 1,551 | 1,590 | 1,484 | 1,489 | 73,000 | 372.25 |
| 2017-07-03 | 1,475 | 1,557 | 1,475 | 1,552 | 92,200 | 388 |
| 2017-06-30 | 1,425 | 1,484 | 1,413 | 1,475 | 66,300 | 368.75 |
| 2017-06-29 | 1,470 | 1,470 | 1,423 | 1,435 | 74,000 | 358.75 |
| 2017-06-28 | 1,539 | 1,540 | 1,455 | 1,480 | 95,300 | 370 |
| 2017-06-27 | 1,579 | 1,585 | 1,540 | 1,543 | 46,000 | 385.75 |
| 2017-06-26 | 1,577 | 1,584 | 1,552 | 1,569 | 53,700 | 392.25 |
| 2017-06-23 | 1,588 | 1,590 | 1,527 | 1,540 | 90,800 | 385 |
| 2017-06-22 | 1,526 | 1,605 | 1,526 | 1,563 | 72,400 | 390.75 |
| 2017-06-21 | 1,543 | 1,586 | 1,515 | 1,525 | 58,200 | 381.25 |
| 2017-06-20 | 1,595 | 1,609 | 1,515 | 1,547 | 118,000 | 386.75 |
| 2017-06-19 | 1,540 | 1,640 | 1,481 | 1,595 | 559,000 | 398.75 |
| 2017-06-16 | 1,305 | 1,350 | 1,303 | 1,343 | 25,300 | 335.75 |
| 2017-06-15 | 1,338 | 1,338 | 1,304 | 1,330 | 20,800 | 332.50 |
| 2017-06-14 | 1,361 | 1,389 | 1,320 | 1,321 | 34,100 | 330.25 |
| 2017-06-13 | 1,364 | 1,373 | 1,315 | 1,353 | 69,600 | 338.25 |
| 2017-06-12 | 1,430 | 1,446 | 1,344 | 1,364 | 58,500 | 341 |
| 2017-06-09 | 1,435 | 1,445 | 1,371 | 1,414 | 83,400 | 353.50 |
| 2017-06-08 | 1,480 | 1,498 | 1,414 | 1,422 | 160,500 | 355.50 |
| 2017-06-07 | 1,354 | 1,495 | 1,354 | 1,488 | 268,100 | 372 |
| 2017-06-06 | 1,370 | 1,415 | 1,311 | 1,344 | 98,500 | 336 |
| 2017-06-05 | 1,300 | 1,395 | 1,291 | 1,394 | 145,300 | 348.50 |
| 2017-06-02 | 1,334 | 1,450 | 1,275 | 1,281 | 155,700 | 320.25 |
| 2017-06-01 | 1,344 | 1,435 | 1,322 | 1,334 | 244,000 | 333.50 |
| 2017-05-31 | 1,162 | 1,333 | 1,162 | 1,320 | 262,500 | 330 |
| 2017-05-30 | 1,218 | 1,218 | 1,146 | 1,162 | 87,300 | 290.50 |
| 2017-05-29 | 1,243 | 1,298 | 1,190 | 1,212 | 139,700 | 303 |
| 2017-05-26 | 1,266 | 1,350 | 1,188 | 1,213 | 506,600 | 303.25 |
| 2017-05-25 | 1,070 | 1,095 | 1,060 | 1,090 | 29,300 | 272.50 |
| 2017-05-24 | 1,029 | 1,066 | 1,029 | 1,065 | 14,400 | 266.25 |
| 2017-05-23 | 1,053 | 1,053 | 1,020 | 1,026 | 16,500 | 256.50 |
| 2017-05-22 | 1,068 | 1,068 | 1,050 | 1,054 | 8,700 | 263.50 |
| 2017-05-19 | 1,053 | 1,070 | 1,053 | 1,058 | 8,500 | 264.50 |
| 2017-05-18 | 1,025 | 1,059 | 1,025 | 1,052 | 26,800 | 263 |
| 2017-05-17 | 1,064 | 1,074 | 1,052 | 1,071 | 26,800 | 267.75 |
| 2017-05-16 | 1,087 | 1,087 | 1,060 | 1,082 | 42,200 | 270.50 |
| 2017-05-15 | 1,100 | 1,100 | 1,060 | 1,090 | 111,700 | 272.50 |
| 2017-05-12 | 1,020 | 1,020 | 951 | 995 | 18,800 | 248.75 |
| 2017-05-11 | 997 | 1,030 | 997 | 1,030 | 19,300 | 257.50 |
| 2017-05-10 | 996 | 1,010 | 988 | 1,002 | 30,200 | 250.50 |
| 2017-05-09 | 975 | 990 | 971 | 981 | 12,500 | 245.25 |
| 2017-05-08 | 965 | 990 | 960 | 985 | 17,900 | 246.25 |
| 2017-05-02 | 966 | 977 | 946 | 956 | 30,000 | 239 |
| 2017-05-01 | 964 | 982 | 963 | 979 | 14,200 | 244.75 |
| 2017-04-28 | 948 | 999 | 937 | 970 | 42,800 | 242.50 |
| 2017-04-27 | 901 | 920 | 901 | 918 | 10,900 | 229.50 |
| 2017-04-26 | 889 | 905 | 887 | 900 | 14,200 | 225 |
| 2017-04-25 | 888 | 888 | 873 | 881 | 6,700 | 220.25 |
| 2017-04-24 | 888 | 894 | 864 | 874 | 12,500 | 218.50 |
| 2017-04-21 | 887 | 892 | 878 | 888 | 6,200 | 222 |
| 2017-04-20 | 879 | 884 | 872 | 880 | 5,000 | 220 |
| 2017-04-19 | 870 | 880 | 861 | 874 | 8,700 | 218.50 |
| 2017-04-18 | 873 | 885 | 867 | 880 | 5,900 | 220 |
| 2017-04-17 | 824 | 867 | 824 | 863 | 8,700 | 215.75 |
| 2017-04-14 | 827 | 848 | 822 | 836 | 10,600 | 209 |
| 2017-04-13 | 830 | 845 | 818 | 833 | 21,000 | 208.25 |
| 2017-04-12 | 872 | 872 | 842 | 842 | 12,900 | 210.50 |
| 2017-04-11 | 878 | 878 | 855 | 858 | 7,500 | 214.50 |
| 2017-04-10 | 859 | 892 | 854 | 878 | 13,700 | 219.50 |
| 2017-04-07 | 861 | 881 | 850 | 866 | 22,300 | 216.50 |
| 2017-04-06 | 877 | 878 | 853 | 858 | 18,900 | 214.50 |
| 2017-04-05 | 891 | 909 | 888 | 890 | 18,500 | 222.50 |
| 2017-04-04 | 935 | 935 | 875 | 905 | 37,000 | 226.25 |
| 2017-04-03 | 965 | 982 | 922 | 935 | 64,300 | 233.75 |
| 2017-03-31 | 998 | 998 | 954 | 980 | 15,100 | 245 |
| 2017-03-30 | 1,001 | 1,001 | 977 | 988 | 12,300 | 247 |
| 2017-03-29 | 972 | 1,000 | 972 | 1,000 | 16,600 | 250 |
| 2017-03-28 | 995 | 1,005 | 992 | 996 | 11,400 | 249 |
| 2017-03-27 | 999 | 1,007 | 990 | 995 | 28,700 | 248.75 |
| 2017-03-24 | 992 | 1,006 | 989 | 1,000 | 14,000 | 250 |
| 2017-03-23 | 1,015 | 1,017 | 985 | 1,004 | 32,400 | 251 |
| 2017-03-22 | 1,022 | 1,037 | 1,014 | 1,014 | 16,900 | 253.50 |
| 2017-03-21 | 1,059 | 1,076 | 1,032 | 1,048 | 54,800 | 262 |
| 2017-03-17 | 1,022 | 1,045 | 1,020 | 1,045 | 17,700 | 261.25 |
| 2017-03-16 | 1,030 | 1,030 | 1,004 | 1,026 | 18,200 | 256.50 |
| 2017-03-15 | 1,030 | 1,060 | 1,021 | 1,026 | 28,500 | 256.50 |
| 2017-03-14 | 1,050 | 1,055 | 1,030 | 1,043 | 26,400 | 260.75 |
| 2017-03-13 | 1,065 | 1,075 | 1,050 | 1,050 | 33,100 | 262.50 |
| 2017-03-10 | 1,072 | 1,076 | 1,050 | 1,068 | 44,400 | 267 |
| 2017-03-09 | 1,074 | 1,085 | 1,070 | 1,075 | 21,900 | 268.75 |
| 2017-03-08 | 1,094 | 1,094 | 1,068 | 1,082 | 41,100 | 270.50 |
| 2017-03-07 | 1,127 | 1,133 | 1,082 | 1,100 | 58,600 | 275 |
| 2017-03-06 | 1,090 | 1,173 | 1,085 | 1,141 | 193,100 | 285.25 |
| 2017-03-03 | 1,042 | 1,090 | 1,038 | 1,080 | 64,300 | 270 |
| 2017-03-02 | 1,038 | 1,041 | 1,015 | 1,037 | 22,300 | 259.25 |
| 2017-03-01 | 1,025 | 1,038 | 1,006 | 1,025 | 34,300 | 256.25 |
| 2017-02-28 | 1,027 | 1,048 | 1,000 | 1,040 | 50,300 | 260 |
| 2017-02-27 | 1,050 | 1,059 | 1,003 | 1,010 | 58,300 | 252.50 |
| 2017-02-24 | 1,055 | 1,095 | 1,047 | 1,061 | 64,400 | 265.25 |
| 2017-02-23 | 1,040 | 1,060 | 1,010 | 1,045 | 61,800 | 261.25 |
| 2017-02-22 | 1,072 | 1,078 | 980 | 1,039 | 86,300 | 259.75 |
| 2017-02-21 | 1,005 | 1,126 | 999 | 1,060 | 343,600 | 265 |
| 2017-02-20 | 974 | 981 | 963 | 976 | 35,400 | 244 |
| 2017-02-17 | 946 | 975 | 941 | 974 | 69,800 | 243.50 |
| 2017-02-16 | 924 | 947 | 924 | 946 | 47,600 | 236.50 |
| 2017-02-15 | 925 | 928 | 917 | 926 | 16,800 | 231.50 |
| 2017-02-14 | 923 | 927 | 917 | 924 | 10,300 | 231 |
| 2017-02-13 | 930 | 930 | 913 | 923 | 16,300 | 230.75 |
| 2017-02-10 | 904 | 930 | 904 | 920 | 29,900 | 230 |
| 2017-02-09 | 891 | 903 | 888 | 899 | 22,100 | 224.75 |
| 2017-02-08 | 906 | 915 | 897 | 900 | 9,100 | 225 |
| 2017-02-07 | 911 | 917 | 901 | 906 | 11,300 | 226.50 |
| 2017-02-06 | 927 | 938 | 920 | 930 | 19,900 | 232.50 |
| 2017-02-03 | 927 | 938 | 910 | 931 | 17,500 | 232.75 |
| 2017-02-02 | 906 | 951 | 904 | 930 | 77,300 | 232.50 |
| 2017-02-01 | 892 | 898 | 880 | 891 | 32,000 | 222.75 |
| 2017-01-31 | 880 | 898 | 879 | 884 | 17,500 | 221 |
| 2017-01-30 | 901 | 901 | 879 | 886 | 24,800 | 221.50 |
| 2017-01-27 | 921 | 934 | 874 | 902 | 77,900 | 225.50 |
| 2017-01-26 | 903 | 906 | 891 | 891 | 11,600 | 222.75 |
| 2017-01-25 | 890 | 910 | 878 | 902 | 19,100 | 225.50 |
| 2017-01-24 | 870 | 892 | 870 | 890 | 28,400 | 222.50 |
| 2017-01-23 | 862 | 892 | 862 | 877 | 35,100 | 219.25 |
| 2017-01-20 | 856 | 857 | 839 | 854 | 6,100 | 213.50 |
| 2017-01-19 | 861 | 863 | 848 | 856 | 9,800 | 214 |
| 2017-01-18 | 841 | 848 | 825 | 848 | 15,900 | 212 |
| 2017-01-17 | 858 | 860 | 843 | 844 | 37,700 | 211 |
| 2017-01-16 | 863 | 868 | 861 | 867 | 8,800 | 216.75 |
| 2017-01-13 | 862 | 873 | 858 | 870 | 13,400 | 217.50 |
| 2017-01-12 | 872 | 879 | 861 | 862 | 19,000 | 215.50 |
| 2017-01-11 | 891 | 899 | 869 | 872 | 36,500 | 218 |
| 2017-01-10 | 920 | 977 | 888 | 900 | 140,200 | 225 |
| 2017-01-06 | 887 | 888 | 858 | 867 | 34,400 | 216.75 |
| 2017-01-05 | 826 | 907 | 826 | 881 | 141,500 | 220.25 |
| 2017-01-04 | 818 | 826 | 816 | 826 | 17,700 | 206.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2022-09-29]1株→2株
