4680 (株)ラウンドワン 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 | 1,878 | 1,908 | 1,868 | 1,896 | 536,200 | 632 |
| 2017-12-28 | 1,916 | 1,916 | 1,865 | 1,871 | 607,300 | 623.67 |
| 2017-12-27 | 1,903 | 1,927 | 1,890 | 1,920 | 364,900 | 640 |
| 2017-12-26 | 1,932 | 1,935 | 1,906 | 1,909 | 355,600 | 636.33 |
| 2017-12-25 | 1,928 | 1,956 | 1,920 | 1,930 | 431,100 | 643.33 |
| 2017-12-22 | 1,957 | 1,996 | 1,921 | 1,926 | 952,200 | 642 |
| 2017-12-21 | 1,980 | 1,995 | 1,948 | 1,961 | 1,079,200 | 653.67 |
| 2017-12-20 | 1,948 | 2,007 | 1,941 | 1,989 | 2,325,200 | 663 |
| 2017-12-19 | 1,900 | 1,940 | 1,861 | 1,891 | 3,166,200 | 630.33 |
| 2017-12-18 | 1,780 | 1,787 | 1,748 | 1,756 | 469,500 | 585.33 |
| 2017-12-15 | 1,767 | 1,781 | 1,747 | 1,774 | 435,800 | 591.33 |
| 2017-12-14 | 1,775 | 1,775 | 1,737 | 1,765 | 857,200 | 588.33 |
| 2017-12-13 | 1,800 | 1,823 | 1,773 | 1,777 | 637,600 | 592.33 |
| 2017-12-12 | 1,792 | 1,808 | 1,782 | 1,796 | 505,500 | 598.67 |
| 2017-12-11 | 1,820 | 1,834 | 1,777 | 1,796 | 695,200 | 598.67 |
| 2017-12-08 | 1,800 | 1,868 | 1,793 | 1,808 | 1,264,900 | 602.67 |
| 2017-12-07 | 1,722 | 1,769 | 1,722 | 1,762 | 861,600 | 587.33 |
| 2017-12-06 | 1,705 | 1,755 | 1,700 | 1,719 | 809,200 | 573 |
| 2017-12-05 | 1,695 | 1,703 | 1,670 | 1,691 | 381,400 | 563.67 |
| 2017-12-04 | 1,740 | 1,749 | 1,713 | 1,716 | 465,700 | 572 |
| 2017-12-01 | 1,760 | 1,763 | 1,726 | 1,742 | 668,500 | 580.67 |
| 2017-11-30 | 1,750 | 1,760 | 1,675 | 1,728 | 1,042,200 | 576 |
| 2017-11-29 | 1,720 | 1,724 | 1,670 | 1,683 | 544,500 | 561 |
| 2017-11-28 | 1,696 | 1,732 | 1,683 | 1,706 | 714,700 | 568.67 |
| 2017-11-27 | 1,647 | 1,700 | 1,641 | 1,696 | 794,900 | 565.33 |
| 2017-11-24 | 1,600 | 1,624 | 1,595 | 1,619 | 334,100 | 539.67 |
| 2017-11-22 | 1,615 | 1,625 | 1,592 | 1,597 | 364,300 | 532.33 |
| 2017-11-21 | 1,607 | 1,618 | 1,590 | 1,603 | 616,100 | 534.33 |
| 2017-11-20 | 1,565 | 1,616 | 1,562 | 1,611 | 632,200 | 537 |
| 2017-11-17 | 1,568 | 1,568 | 1,547 | 1,561 | 516,500 | 520.33 |
| 2017-11-16 | 1,550 | 1,578 | 1,550 | 1,567 | 562,200 | 522.33 |
| 2017-11-15 | 1,616 | 1,620 | 1,542 | 1,548 | 1,211,200 | 516 |
| 2017-11-13 | 1,615 | 1,724 | 1,613 | 1,693 | 3,380,100 | 564.33 |
| 2017-11-10 | 1,489 | 1,498 | 1,465 | 1,487 | 383,500 | 495.67 |
| 2017-11-09 | 1,506 | 1,517 | 1,471 | 1,485 | 658,700 | 495 |
| 2017-11-08 | 1,489 | 1,499 | 1,474 | 1,499 | 460,400 | 499.67 |
| 2017-11-07 | 1,521 | 1,533 | 1,492 | 1,498 | 670,100 | 499.33 |
| 2017-11-06 | 1,516 | 1,532 | 1,507 | 1,528 | 556,900 | 509.33 |
| 2017-11-02 | 1,483 | 1,548 | 1,481 | 1,529 | 973,700 | 509.67 |
| 2017-11-01 | 1,468 | 1,480 | 1,458 | 1,476 | 781,300 | 492 |
| 2017-10-31 | 1,442 | 1,476 | 1,440 | 1,464 | 531,300 | 488 |
| 2017-10-30 | 1,419 | 1,472 | 1,411 | 1,470 | 971,300 | 490 |
| 2017-10-27 | 1,448 | 1,448 | 1,420 | 1,426 | 421,700 | 475.33 |
| 2017-10-26 | 1,440 | 1,450 | 1,422 | 1,443 | 481,300 | 481 |
| 2017-10-25 | 1,450 | 1,462 | 1,439 | 1,448 | 446,100 | 482.67 |
| 2017-10-24 | 1,423 | 1,455 | 1,410 | 1,452 | 585,800 | 484 |
| 2017-10-23 | 1,440 | 1,440 | 1,410 | 1,422 | 697,900 | 474 |
| 2017-10-20 | 1,428 | 1,447 | 1,423 | 1,442 | 299,700 | 480.67 |
| 2017-10-19 | 1,431 | 1,449 | 1,425 | 1,437 | 374,400 | 479 |
| 2017-10-18 | 1,447 | 1,463 | 1,423 | 1,425 | 462,700 | 475 |
| 2017-10-17 | 1,450 | 1,465 | 1,443 | 1,452 | 453,200 | 484 |
| 2017-10-16 | 1,447 | 1,451 | 1,426 | 1,446 | 675,500 | 482 |
| 2017-10-13 | 1,455 | 1,467 | 1,437 | 1,444 | 479,200 | 481.33 |
| 2017-10-12 | 1,451 | 1,468 | 1,447 | 1,449 | 468,300 | 483 |
| 2017-10-11 | 1,484 | 1,485 | 1,442 | 1,445 | 657,900 | 481.67 |
| 2017-10-10 | 1,486 | 1,500 | 1,482 | 1,489 | 399,800 | 496.33 |
| 2017-10-06 | 1,489 | 1,519 | 1,462 | 1,476 | 1,084,900 | 492 |
| 2017-10-05 | 1,479 | 1,493 | 1,456 | 1,459 | 780,600 | 486.33 |
| 2017-10-04 | 1,516 | 1,518 | 1,486 | 1,494 | 658,600 | 498 |
| 2017-10-03 | 1,530 | 1,532 | 1,491 | 1,516 | 1,040,000 | 505.33 |
| 2017-10-02 | 1,530 | 1,569 | 1,523 | 1,535 | 1,162,700 | 511.67 |
| 2017-09-29 | 1,516 | 1,532 | 1,501 | 1,513 | 1,119,500 | 504.33 |
| 2017-09-28 | 1,491 | 1,540 | 1,486 | 1,531 | 2,087,900 | 510.33 |
| 2017-09-27 | 1,431 | 1,476 | 1,428 | 1,461 | 2,518,200 | 487 |
| 2017-09-26 | 1,382 | 1,425 | 1,368 | 1,391 | 3,661,900 | 463.67 |
| 2017-09-25 | 1,279 | 1,296 | 1,263 | 1,292 | 641,100 | 430.67 |
| 2017-09-22 | 1,285 | 1,298 | 1,242 | 1,255 | 885,200 | 418.33 |
| 2017-09-21 | 1,275 | 1,278 | 1,262 | 1,265 | 776,600 | 421.67 |
| 2017-09-20 | 1,291 | 1,295 | 1,266 | 1,273 | 751,200 | 424.33 |
| 2017-09-19 | 1,315 | 1,315 | 1,283 | 1,293 | 656,000 | 431 |
| 2017-09-15 | 1,312 | 1,319 | 1,301 | 1,315 | 495,100 | 438.33 |
| 2017-09-14 | 1,328 | 1,332 | 1,305 | 1,315 | 492,100 | 438.33 |
| 2017-09-13 | 1,320 | 1,337 | 1,311 | 1,328 | 596,100 | 442.67 |
| 2017-09-12 | 1,312 | 1,315 | 1,298 | 1,313 | 505,400 | 437.67 |
| 2017-09-11 | 1,329 | 1,329 | 1,297 | 1,299 | 517,400 | 433 |
| 2017-09-08 | 1,305 | 1,319 | 1,297 | 1,305 | 1,084,400 | 435 |
| 2017-09-07 | 1,253 | 1,271 | 1,248 | 1,267 | 493,400 | 422.33 |
| 2017-09-06 | 1,231 | 1,243 | 1,212 | 1,239 | 384,300 | 413 |
| 2017-09-05 | 1,267 | 1,284 | 1,246 | 1,246 | 498,000 | 415.33 |
| 2017-09-04 | 1,280 | 1,280 | 1,254 | 1,273 | 388,800 | 424.33 |
| 2017-09-01 | 1,265 | 1,286 | 1,265 | 1,282 | 486,500 | 427.33 |
| 2017-08-31 | 1,224 | 1,258 | 1,220 | 1,257 | 659,600 | 419 |
| 2017-08-30 | 1,241 | 1,241 | 1,207 | 1,219 | 499,300 | 406.33 |
| 2017-08-29 | 1,225 | 1,238 | 1,217 | 1,236 | 236,000 | 412 |
| 2017-08-28 | 1,230 | 1,245 | 1,223 | 1,241 | 274,700 | 413.67 |
| 2017-08-25 | 1,248 | 1,250 | 1,213 | 1,230 | 440,100 | 410 |
| 2017-08-24 | 1,260 | 1,272 | 1,246 | 1,256 | 366,100 | 418.67 |
| 2017-08-23 | 1,244 | 1,262 | 1,242 | 1,258 | 434,900 | 419.33 |
| 2017-08-22 | 1,229 | 1,244 | 1,228 | 1,239 | 353,500 | 413 |
| 2017-08-21 | 1,225 | 1,241 | 1,215 | 1,237 | 402,900 | 412.33 |
| 2017-08-18 | 1,231 | 1,233 | 1,213 | 1,225 | 438,600 | 408.33 |
| 2017-08-17 | 1,215 | 1,243 | 1,214 | 1,241 | 530,900 | 413.67 |
| 2017-08-16 | 1,224 | 1,229 | 1,207 | 1,210 | 326,000 | 403.33 |
| 2017-08-15 | 1,230 | 1,242 | 1,212 | 1,223 | 728,000 | 407.67 |
| 2017-08-14 | 1,170 | 1,220 | 1,170 | 1,200 | 769,100 | 400 |
| 2017-08-10 | 1,172 | 1,190 | 1,166 | 1,177 | 385,100 | 392.33 |
| 2017-08-09 | 1,220 | 1,245 | 1,165 | 1,172 | 990,100 | 390.67 |
| 2017-08-08 | 1,192 | 1,207 | 1,176 | 1,183 | 562,200 | 394.33 |
| 2017-08-07 | 1,190 | 1,192 | 1,173 | 1,188 | 321,600 | 396 |
| 2017-08-04 | 1,181 | 1,190 | 1,180 | 1,186 | 232,900 | 395.33 |
| 2017-08-03 | 1,169 | 1,185 | 1,168 | 1,175 | 348,000 | 391.67 |
| 2017-08-02 | 1,143 | 1,168 | 1,143 | 1,166 | 285,300 | 388.67 |
| 2017-08-01 | 1,178 | 1,178 | 1,143 | 1,145 | 453,300 | 381.67 |
| 2017-07-31 | 1,160 | 1,187 | 1,158 | 1,178 | 770,600 | 392.67 |
| 2017-07-28 | 1,178 | 1,179 | 1,152 | 1,160 | 507,400 | 386.67 |
| 2017-07-27 | 1,175 | 1,183 | 1,164 | 1,171 | 615,800 | 390.33 |
| 2017-07-26 | 1,169 | 1,186 | 1,164 | 1,175 | 523,700 | 391.67 |
| 2017-07-25 | 1,186 | 1,187 | 1,163 | 1,163 | 490,100 | 387.67 |
| 2017-07-24 | 1,190 | 1,208 | 1,185 | 1,191 | 413,700 | 397 |
| 2017-07-21 | 1,192 | 1,194 | 1,180 | 1,191 | 324,000 | 397 |
| 2017-07-20 | 1,182 | 1,201 | 1,181 | 1,199 | 602,200 | 399.67 |
| 2017-07-19 | 1,158 | 1,182 | 1,158 | 1,174 | 508,200 | 391.33 |
| 2017-07-18 | 1,153 | 1,171 | 1,141 | 1,170 | 424,500 | 390 |
| 2017-07-14 | 1,165 | 1,173 | 1,155 | 1,160 | 648,400 | 386.67 |
| 2017-07-13 | 1,150 | 1,175 | 1,144 | 1,160 | 580,700 | 386.67 |
| 2017-07-12 | 1,149 | 1,167 | 1,135 | 1,146 | 735,500 | 382 |
| 2017-07-11 | 1,105 | 1,145 | 1,087 | 1,144 | 1,560,300 | 381.33 |
| 2017-07-10 | 1,079 | 1,103 | 1,072 | 1,099 | 700,400 | 366.33 |
| 2017-07-07 | 1,034 | 1,080 | 1,034 | 1,079 | 1,562,300 | 359.67 |
| 2017-07-06 | 1,050 | 1,055 | 1,034 | 1,043 | 458,200 | 347.67 |
| 2017-07-05 | 1,043 | 1,052 | 1,032 | 1,051 | 590,600 | 350.33 |
| 2017-07-04 | 1,071 | 1,071 | 1,033 | 1,040 | 629,700 | 346.67 |
| 2017-07-03 | 1,060 | 1,074 | 1,059 | 1,064 | 469,100 | 354.67 |
| 2017-06-30 | 1,061 | 1,064 | 1,044 | 1,064 | 509,800 | 354.67 |
| 2017-06-29 | 1,061 | 1,068 | 1,043 | 1,068 | 576,500 | 356 |
| 2017-06-28 | 1,086 | 1,086 | 1,054 | 1,054 | 561,400 | 351.33 |
| 2017-06-27 | 1,098 | 1,099 | 1,074 | 1,095 | 618,400 | 365 |
| 2017-06-26 | 1,092 | 1,103 | 1,083 | 1,098 | 579,900 | 366 |
| 2017-06-23 | 1,083 | 1,088 | 1,074 | 1,086 | 289,900 | 362 |
| 2017-06-22 | 1,097 | 1,111 | 1,086 | 1,087 | 334,400 | 362.33 |
| 2017-06-21 | 1,100 | 1,107 | 1,087 | 1,100 | 350,900 | 366.67 |
| 2017-06-20 | 1,100 | 1,113 | 1,085 | 1,110 | 582,500 | 370 |
| 2017-06-19 | 1,069 | 1,108 | 1,069 | 1,102 | 644,000 | 367.33 |
| 2017-06-16 | 1,067 | 1,085 | 1,053 | 1,059 | 631,900 | 353 |
| 2017-06-15 | 1,058 | 1,079 | 1,056 | 1,073 | 370,900 | 357.67 |
| 2017-06-14 | 1,080 | 1,094 | 1,065 | 1,065 | 496,200 | 355 |
| 2017-06-13 | 1,056 | 1,075 | 1,052 | 1,069 | 631,300 | 356.33 |
| 2017-06-12 | 1,064 | 1,069 | 1,044 | 1,069 | 861,600 | 356.33 |
| 2017-06-09 | 1,104 | 1,107 | 1,080 | 1,084 | 832,200 | 361.33 |
| 2017-06-08 | 1,115 | 1,123 | 1,092 | 1,106 | 777,400 | 368.67 |
| 2017-06-07 | 1,121 | 1,130 | 1,110 | 1,128 | 382,500 | 376 |
| 2017-06-06 | 1,126 | 1,137 | 1,111 | 1,123 | 502,600 | 374.33 |
| 2017-06-05 | 1,097 | 1,127 | 1,097 | 1,124 | 608,300 | 374.67 |
| 2017-06-02 | 1,144 | 1,144 | 1,089 | 1,097 | 1,223,300 | 365.67 |
| 2017-06-01 | 1,140 | 1,154 | 1,135 | 1,142 | 531,900 | 380.67 |
| 2017-05-31 | 1,135 | 1,146 | 1,125 | 1,141 | 533,100 | 380.33 |
| 2017-05-30 | 1,136 | 1,158 | 1,125 | 1,135 | 686,200 | 378.33 |
| 2017-05-29 | 1,114 | 1,138 | 1,107 | 1,131 | 650,600 | 377 |
| 2017-05-26 | 1,120 | 1,120 | 1,094 | 1,117 | 587,200 | 372.33 |
| 2017-05-25 | 1,100 | 1,123 | 1,094 | 1,121 | 587,200 | 373.67 |
| 2017-05-24 | 1,121 | 1,126 | 1,087 | 1,097 | 761,000 | 365.67 |
| 2017-05-23 | 1,080 | 1,131 | 1,080 | 1,114 | 1,285,500 | 371.33 |
| 2017-05-22 | 1,067 | 1,081 | 1,057 | 1,078 | 641,300 | 359.33 |
| 2017-05-19 | 1,041 | 1,068 | 1,041 | 1,059 | 695,400 | 353 |
| 2017-05-18 | 1,015 | 1,045 | 1,011 | 1,041 | 826,700 | 347 |
| 2017-05-17 | 1,030 | 1,044 | 1,000 | 1,036 | 1,231,000 | 345.33 |
| 2017-05-16 | 1,026 | 1,032 | 1,011 | 1,030 | 737,100 | 343.33 |
| 2017-05-15 | 1,014 | 1,027 | 1,007 | 1,025 | 727,400 | 341.67 |
| 2017-05-12 | 1,062 | 1,063 | 1,002 | 1,023 | 1,539,300 | 341 |
| 2017-05-11 | 1,073 | 1,096 | 1,027 | 1,057 | 1,765,000 | 352.33 |
| 2017-05-10 | 980 | 1,108 | 979 | 1,071 | 4,569,300 | 357 |
| 2017-05-09 | 965 | 967 | 948 | 958 | 918,600 | 319.33 |
| 2017-05-08 | 932 | 955 | 926 | 951 | 858,400 | 317 |
| 2017-05-02 | 938 | 943 | 928 | 932 | 460,400 | 310.67 |
| 2017-05-01 | 937 | 943 | 933 | 934 | 528,300 | 311.33 |
| 2017-04-28 | 950 | 954 | 943 | 952 | 443,300 | 317.33 |
| 2017-04-27 | 944 | 952 | 937 | 948 | 501,700 | 316 |
| 2017-04-26 | 950 | 955 | 932 | 944 | 554,200 | 314.67 |
| 2017-04-25 | 945 | 949 | 931 | 948 | 754,200 | 316 |
| 2017-04-24 | 953 | 955 | 929 | 952 | 779,600 | 317.33 |
| 2017-04-21 | 952 | 964 | 943 | 962 | 472,200 | 320.67 |
| 2017-04-20 | 959 | 971 | 953 | 954 | 577,300 | 318 |
| 2017-04-19 | 939 | 967 | 939 | 955 | 489,900 | 318.33 |
| 2017-04-18 | 960 | 961 | 940 | 948 | 667,300 | 316 |
| 2017-04-17 | 936 | 951 | 931 | 948 | 394,600 | 316 |
| 2017-04-14 | 931 | 937 | 926 | 935 | 435,000 | 311.67 |
| 2017-04-13 | 937 | 943 | 930 | 938 | 665,500 | 312.67 |
| 2017-04-12 | 933 | 943 | 924 | 941 | 745,700 | 313.67 |
| 2017-04-11 | 952 | 954 | 934 | 935 | 715,600 | 311.67 |
| 2017-04-10 | 975 | 975 | 941 | 958 | 1,390,400 | 319.33 |
| 2017-04-07 | 899 | 947 | 898 | 940 | 1,254,700 | 313.33 |
| 2017-04-06 | 904 | 907 | 885 | 888 | 730,900 | 296 |
| 2017-04-05 | 890 | 906 | 885 | 905 | 660,100 | 301.67 |
| 2017-04-04 | 915 | 924 | 894 | 898 | 909,500 | 299.33 |
| 2017-04-03 | 900 | 917 | 894 | 910 | 777,800 | 303.33 |
| 2017-03-31 | 880 | 900 | 877 | 885 | 1,108,500 | 295 |
| 2017-03-30 | 892 | 903 | 868 | 869 | 917,200 | 289.67 |
| 2017-03-29 | 895 | 899 | 883 | 898 | 784,000 | 299.33 |
| 2017-03-28 | 888 | 904 | 883 | 903 | 1,103,400 | 301 |
| 2017-03-27 | 888 | 893 | 876 | 884 | 600,900 | 294.67 |
| 2017-03-24 | 882 | 887 | 872 | 886 | 518,600 | 295.33 |
| 2017-03-23 | 871 | 885 | 865 | 875 | 629,900 | 291.67 |
| 2017-03-22 | 859 | 883 | 859 | 873 | 612,000 | 291 |
| 2017-03-21 | 862 | 868 | 853 | 861 | 424,300 | 287 |
| 2017-03-17 | 872 | 875 | 857 | 863 | 608,600 | 287.67 |
| 2017-03-16 | 880 | 894 | 861 | 872 | 891,200 | 290.67 |
| 2017-03-15 | 860 | 894 | 859 | 877 | 1,509,500 | 292.33 |
| 2017-03-14 | 857 | 857 | 840 | 845 | 415,700 | 281.67 |
| 2017-03-13 | 849 | 864 | 845 | 855 | 584,400 | 285 |
| 2017-03-10 | 830 | 847 | 829 | 846 | 676,100 | 282 |
| 2017-03-09 | 829 | 839 | 823 | 827 | 623,100 | 275.67 |
| 2017-03-08 | 823 | 833 | 817 | 831 | 613,400 | 277 |
| 2017-03-07 | 825 | 830 | 823 | 823 | 285,300 | 274.33 |
| 2017-03-06 | 823 | 826 | 818 | 823 | 353,700 | 274.33 |
| 2017-03-03 | 831 | 832 | 818 | 822 | 422,300 | 274 |
| 2017-03-02 | 838 | 838 | 824 | 829 | 474,400 | 276.33 |
| 2017-03-01 | 843 | 844 | 832 | 834 | 420,100 | 278 |
| 2017-02-28 | 840 | 849 | 830 | 843 | 649,700 | 281 |
| 2017-02-27 | 849 | 852 | 837 | 842 | 579,200 | 280.67 |
| 2017-02-24 | 857 | 857 | 838 | 849 | 871,100 | 283 |
| 2017-02-23 | 865 | 871 | 858 | 860 | 588,200 | 286.67 |
| 2017-02-22 | 872 | 878 | 861 | 864 | 920,600 | 288 |
| 2017-02-21 | 870 | 881 | 860 | 876 | 792,300 | 292 |
| 2017-02-20 | 876 | 880 | 868 | 880 | 444,800 | 293.33 |
| 2017-02-17 | 874 | 892 | 871 | 884 | 1,352,900 | 294.67 |
| 2017-02-16 | 864 | 883 | 863 | 875 | 868,100 | 291.67 |
| 2017-02-15 | 824 | 859 | 824 | 859 | 920,200 | 286.33 |
| 2017-02-14 | 831 | 853 | 828 | 830 | 871,200 | 276.67 |
| 2017-02-13 | 825 | 829 | 813 | 822 | 902,300 | 274 |
| 2017-02-10 | 840 | 840 | 821 | 836 | 493,400 | 278.67 |
| 2017-02-09 | 821 | 840 | 818 | 839 | 678,300 | 279.67 |
| 2017-02-08 | 809 | 823 | 807 | 823 | 425,400 | 274.33 |
| 2017-02-07 | 813 | 818 | 801 | 805 | 317,700 | 268.33 |
| 2017-02-06 | 800 | 818 | 796 | 818 | 365,600 | 272.67 |
| 2017-02-03 | 812 | 813 | 793 | 796 | 708,400 | 265.33 |
| 2017-02-02 | 815 | 824 | 813 | 819 | 210,100 | 273 |
| 2017-02-01 | 813 | 824 | 809 | 824 | 384,100 | 274.67 |
| 2017-01-31 | 814 | 815 | 807 | 813 | 315,900 | 271 |
| 2017-01-30 | 810 | 824 | 807 | 813 | 475,800 | 271 |
| 2017-01-27 | 792 | 805 | 787 | 804 | 553,100 | 268 |
| 2017-01-26 | 791 | 796 | 773 | 796 | 713,600 | 265.33 |
| 2017-01-25 | 795 | 795 | 783 | 789 | 640,900 | 263 |
| 2017-01-24 | 795 | 797 | 784 | 794 | 366,200 | 264.67 |
| 2017-01-23 | 797 | 802 | 790 | 793 | 436,700 | 264.33 |
| 2017-01-20 | 789 | 797 | 785 | 794 | 317,300 | 264.67 |
| 2017-01-19 | 790 | 795 | 784 | 791 | 425,000 | 263.67 |
| 2017-01-18 | 799 | 804 | 786 | 792 | 394,100 | 264 |
| 2017-01-17 | 803 | 805 | 789 | 794 | 640,900 | 264.67 |
| 2017-01-16 | 827 | 828 | 802 | 807 | 613,700 | 269 |
| 2017-01-13 | 809 | 828 | 809 | 825 | 809,000 | 275 |
| 2017-01-12 | 809 | 822 | 809 | 815 | 755,300 | 271.67 |
| 2017-01-11 | 810 | 815 | 803 | 811 | 373,400 | 270.33 |
| 2017-01-10 | 815 | 825 | 809 | 817 | 523,900 | 272.33 |
| 2017-01-06 | 806 | 815 | 788 | 812 | 1,035,000 | 270.67 |
| 2017-01-05 | 816 | 828 | 812 | 816 | 598,400 | 272 |
| 2017-01-04 | 813 | 823 | 809 | 813 | 624,800 | 271 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2009-01-05]1株→100株 [2003-09-25]1株→2株 [2000-08-11]1株→2株 [1999-09-27]1株→1.2株 [1998-08-03]1株→5株 [1997-09-25]1株→2株
