5724 (株)アサカ理研 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 | 1,799 | 1,814 | 1,792 | 1,792 | 5,700 | 896 |
| 2017-12-28 | 1,828 | 1,834 | 1,791 | 1,791 | 5,200 | 895.50 |
| 2017-12-27 | 1,780 | 1,859 | 1,780 | 1,826 | 24,900 | 913 |
| 2017-12-26 | 1,763 | 1,777 | 1,744 | 1,756 | 15,900 | 878 |
| 2017-12-25 | 1,819 | 1,828 | 1,748 | 1,771 | 30,700 | 885.50 |
| 2017-12-22 | 1,845 | 1,845 | 1,809 | 1,825 | 13,600 | 912.50 |
| 2017-12-21 | 1,860 | 1,888 | 1,840 | 1,849 | 18,500 | 924.50 |
| 2017-12-20 | 1,798 | 1,889 | 1,791 | 1,862 | 36,000 | 931 |
| 2017-12-19 | 1,890 | 1,920 | 1,792 | 1,809 | 55,100 | 904.50 |
| 2017-12-18 | 1,785 | 1,884 | 1,766 | 1,865 | 68,500 | 932.50 |
| 2017-12-15 | 1,732 | 1,762 | 1,725 | 1,745 | 12,600 | 872.50 |
| 2017-12-14 | 1,685 | 1,773 | 1,685 | 1,741 | 54,400 | 870.50 |
| 2017-12-13 | 1,700 | 1,701 | 1,680 | 1,697 | 12,200 | 848.50 |
| 2017-12-12 | 1,688 | 1,729 | 1,675 | 1,694 | 24,800 | 847 |
| 2017-12-11 | 1,648 | 1,690 | 1,645 | 1,684 | 8,900 | 842 |
| 2017-12-08 | 1,653 | 1,670 | 1,646 | 1,664 | 7,000 | 832 |
| 2017-12-07 | 1,626 | 1,682 | 1,626 | 1,650 | 10,400 | 825 |
| 2017-12-06 | 1,645 | 1,647 | 1,614 | 1,620 | 10,200 | 810 |
| 2017-12-05 | 1,659 | 1,664 | 1,618 | 1,630 | 19,200 | 815 |
| 2017-12-04 | 1,671 | 1,690 | 1,655 | 1,662 | 9,300 | 831 |
| 2017-12-01 | 1,690 | 1,694 | 1,664 | 1,675 | 12,600 | 837.50 |
| 2017-11-30 | 1,658 | 1,698 | 1,634 | 1,679 | 15,800 | 839.50 |
| 2017-11-29 | 1,678 | 1,699 | 1,651 | 1,665 | 17,900 | 832.50 |
| 2017-11-28 | 1,709 | 1,716 | 1,671 | 1,684 | 18,600 | 842 |
| 2017-11-27 | 1,735 | 1,735 | 1,693 | 1,719 | 16,600 | 859.50 |
| 2017-11-24 | 1,686 | 1,723 | 1,680 | 1,710 | 13,500 | 855 |
| 2017-11-22 | 1,738 | 1,775 | 1,685 | 1,686 | 54,500 | 843 |
| 2017-11-21 | 1,665 | 1,872 | 1,654 | 1,700 | 166,000 | 850 |
| 2017-11-20 | 1,649 | 1,669 | 1,625 | 1,665 | 8,600 | 832.50 |
| 2017-11-17 | 1,585 | 1,637 | 1,585 | 1,622 | 20,700 | 811 |
| 2017-11-16 | 1,574 | 1,589 | 1,537 | 1,578 | 13,800 | 789 |
| 2017-11-15 | 1,635 | 1,635 | 1,574 | 1,574 | 48,300 | 787 |
| 2017-11-13 | 1,740 | 1,740 | 1,647 | 1,648 | 51,600 | 824 |
| 2017-11-10 | 1,635 | 1,682 | 1,635 | 1,681 | 13,700 | 840.50 |
| 2017-11-09 | 1,679 | 1,691 | 1,620 | 1,634 | 25,800 | 817 |
| 2017-11-08 | 1,667 | 1,672 | 1,650 | 1,672 | 9,300 | 836 |
| 2017-11-07 | 1,652 | 1,672 | 1,640 | 1,672 | 13,500 | 836 |
| 2017-11-06 | 1,682 | 1,694 | 1,647 | 1,648 | 22,200 | 824 |
| 2017-11-02 | 1,685 | 1,710 | 1,665 | 1,710 | 20,100 | 855 |
| 2017-11-01 | 1,687 | 1,694 | 1,660 | 1,670 | 17,000 | 835 |
| 2017-10-31 | 1,690 | 1,690 | 1,667 | 1,689 | 10,100 | 844.50 |
| 2017-10-30 | 1,704 | 1,713 | 1,680 | 1,705 | 16,200 | 852.50 |
| 2017-10-27 | 1,692 | 1,728 | 1,672 | 1,690 | 24,900 | 845 |
| 2017-10-26 | 1,684 | 1,703 | 1,670 | 1,695 | 8,800 | 847.50 |
| 2017-10-25 | 1,680 | 1,744 | 1,669 | 1,669 | 36,100 | 834.50 |
| 2017-10-24 | 1,656 | 1,677 | 1,645 | 1,676 | 7,000 | 838 |
| 2017-10-23 | 1,680 | 1,690 | 1,647 | 1,666 | 15,200 | 833 |
| 2017-10-20 | 1,635 | 1,660 | 1,612 | 1,649 | 15,700 | 824.50 |
| 2017-10-19 | 1,631 | 1,635 | 1,610 | 1,634 | 18,600 | 817 |
| 2017-10-18 | 1,640 | 1,645 | 1,613 | 1,630 | 14,300 | 815 |
| 2017-10-17 | 1,633 | 1,675 | 1,630 | 1,645 | 14,900 | 822.50 |
| 2017-10-16 | 1,649 | 1,649 | 1,624 | 1,630 | 19,000 | 815 |
| 2017-10-13 | 1,685 | 1,685 | 1,640 | 1,657 | 20,000 | 828.50 |
| 2017-10-12 | 1,681 | 1,716 | 1,680 | 1,685 | 15,400 | 842.50 |
| 2017-10-11 | 1,661 | 1,690 | 1,643 | 1,679 | 11,700 | 839.50 |
| 2017-10-10 | 1,651 | 1,675 | 1,635 | 1,667 | 11,200 | 833.50 |
| 2017-10-06 | 1,684 | 1,696 | 1,637 | 1,643 | 34,800 | 821.50 |
| 2017-10-05 | 1,694 | 1,730 | 1,690 | 1,690 | 26,000 | 845 |
| 2017-10-04 | 1,680 | 1,708 | 1,674 | 1,706 | 13,400 | 853 |
| 2017-10-03 | 1,737 | 1,764 | 1,686 | 1,694 | 34,800 | 847 |
| 2017-10-02 | 1,700 | 1,737 | 1,687 | 1,727 | 17,000 | 863.50 |
| 2017-09-29 | 1,719 | 1,719 | 1,668 | 1,690 | 18,300 | 845 |
| 2017-09-28 | 1,702 | 1,727 | 1,694 | 1,694 | 14,100 | 847 |
| 2017-09-27 | 1,680 | 1,734 | 1,668 | 1,702 | 20,800 | 851 |
| 2017-09-26 | 1,669 | 1,669 | 1,653 | 1,658 | 12,800 | 829 |
| 2017-09-25 | 1,636 | 1,693 | 1,636 | 1,668 | 23,300 | 834 |
| 2017-09-22 | 1,680 | 1,680 | 1,630 | 1,636 | 57,400 | 818 |
| 2017-09-21 | 1,725 | 1,765 | 1,686 | 1,688 | 39,500 | 844 |
| 2017-09-20 | 1,720 | 1,764 | 1,679 | 1,717 | 45,400 | 858.50 |
| 2017-09-19 | 1,740 | 1,750 | 1,702 | 1,716 | 23,700 | 858 |
| 2017-09-15 | 1,706 | 1,713 | 1,652 | 1,700 | 41,800 | 850 |
| 2017-09-14 | 1,810 | 1,838 | 1,706 | 1,724 | 65,700 | 862 |
| 2017-09-13 | 1,804 | 1,872 | 1,732 | 1,810 | 126,100 | 905 |
| 2017-09-12 | 1,693 | 1,787 | 1,680 | 1,764 | 103,300 | 882 |
| 2017-09-11 | 1,658 | 1,733 | 1,650 | 1,653 | 54,700 | 826.50 |
| 2017-09-08 | 1,641 | 1,737 | 1,614 | 1,620 | 71,800 | 810 |
| 2017-09-07 | 1,672 | 1,683 | 1,610 | 1,630 | 75,600 | 815 |
| 2017-09-06 | 1,600 | 1,737 | 1,600 | 1,661 | 116,500 | 830.50 |
| 2017-09-05 | 1,781 | 1,819 | 1,650 | 1,656 | 143,300 | 828 |
| 2017-09-04 | 1,900 | 1,900 | 1,742 | 1,762 | 144,000 | 881 |
| 2017-09-01 | 2,038 | 2,045 | 1,905 | 1,913 | 117,900 | 956.50 |
| 2017-08-31 | 2,078 | 2,165 | 2,025 | 2,040 | 174,700 | 1,020 |
| 2017-08-30 | 2,106 | 2,170 | 2,017 | 2,041 | 212,400 | 1,020.50 |
| 2017-08-29 | 1,940 | 2,233 | 1,888 | 2,144 | 621,800 | 1,072 |
| 2017-08-28 | 2,007 | 2,130 | 1,925 | 1,989 | 334,800 | 994.50 |
| 2017-08-25 | 2,040 | 2,440 | 1,980 | 1,980 | 1,045,200 | 990 |
| 2017-08-24 | 1,808 | 2,050 | 1,808 | 2,048 | 370,100 | 1,024 |
| 2017-08-23 | 1,720 | 1,974 | 1,706 | 1,848 | 259,800 | 924 |
| 2017-08-22 | 1,670 | 1,672 | 1,612 | 1,655 | 42,400 | 827.50 |
| 2017-08-21 | 1,776 | 1,779 | 1,680 | 1,689 | 77,300 | 844.50 |
| 2017-08-18 | 1,745 | 1,786 | 1,615 | 1,747 | 231,200 | 873.50 |
| 2017-08-17 | 1,472 | 1,740 | 1,469 | 1,710 | 308,500 | 855 |
| 2017-08-16 | 1,419 | 1,473 | 1,419 | 1,447 | 14,000 | 723.50 |
| 2017-08-15 | 1,371 | 1,416 | 1,371 | 1,416 | 4,800 | 708 |
| 2017-08-14 | 1,380 | 1,395 | 1,371 | 1,371 | 9,000 | 685.50 |
| 2017-08-10 | 1,403 | 1,410 | 1,383 | 1,410 | 4,800 | 705 |
| 2017-08-09 | 1,421 | 1,425 | 1,393 | 1,408 | 11,900 | 704 |
| 2017-08-08 | 1,441 | 1,441 | 1,415 | 1,429 | 13,500 | 714.50 |
| 2017-08-07 | 1,434 | 1,439 | 1,420 | 1,429 | 16,600 | 714.50 |
| 2017-08-04 | 1,480 | 1,482 | 1,455 | 1,464 | 15,400 | 732 |
| 2017-08-03 | 1,509 | 1,509 | 1,470 | 1,480 | 10,200 | 740 |
| 2017-08-02 | 1,485 | 1,515 | 1,473 | 1,496 | 15,600 | 748 |
| 2017-08-01 | 1,557 | 1,640 | 1,492 | 1,498 | 42,500 | 749 |
| 2017-07-31 | 1,500 | 1,564 | 1,459 | 1,564 | 71,700 | 782 |
| 2017-07-28 | 1,423 | 1,713 | 1,422 | 1,565 | 619,800 | 782.50 |
| 2017-07-27 | 1,415 | 1,415 | 1,413 | 1,413 | 400 | 706.50 |
| 2017-07-26 | 1,425 | 1,426 | 1,415 | 1,415 | 600 | 707.50 |
| 2017-07-25 | 1,420 | 1,420 | 1,410 | 1,412 | 900 | 706 |
| 2017-07-24 | 1,417 | 1,422 | 1,409 | 1,422 | 4,600 | 711 |
| 2017-07-21 | 1,414 | 1,429 | 1,412 | 1,429 | 3,800 | 714.50 |
| 2017-07-20 | 1,416 | 1,420 | 1,416 | 1,418 | 1,600 | 709 |
| 2017-07-19 | 1,426 | 1,428 | 1,420 | 1,424 | 2,000 | 712 |
| 2017-07-18 | 1,427 | 1,427 | 1,413 | 1,420 | 1,700 | 710 |
| 2017-07-14 | 1,414 | 1,418 | 1,406 | 1,406 | 3,700 | 703 |
| 2017-07-13 | 1,435 | 1,435 | 1,414 | 1,414 | 2,900 | 707 |
| 2017-07-12 | 1,422 | 1,427 | 1,419 | 1,419 | 4,400 | 709.50 |
| 2017-07-11 | 1,422 | 1,424 | 1,414 | 1,422 | 2,500 | 711 |
| 2017-07-10 | 1,390 | 1,420 | 1,386 | 1,408 | 5,400 | 704 |
| 2017-07-07 | 1,373 | 1,390 | 1,371 | 1,388 | 1,600 | 694 |
| 2017-07-06 | 1,371 | 1,379 | 1,371 | 1,373 | 1,700 | 686.50 |
| 2017-07-05 | 1,386 | 1,387 | 1,376 | 1,376 | 2,900 | 688 |
| 2017-07-04 | 1,400 | 1,400 | 1,370 | 1,372 | 8,000 | 686 |
| 2017-07-03 | 1,392 | 1,399 | 1,390 | 1,398 | 1,900 | 699 |
| 2017-06-30 | 1,390 | 1,395 | 1,376 | 1,395 | 3,200 | 697.50 |
| 2017-06-29 | 1,394 | 1,400 | 1,383 | 1,393 | 3,800 | 696.50 |
| 2017-06-28 | 1,400 | 1,404 | 1,394 | 1,398 | 2,500 | 699 |
| 2017-06-27 | 1,390 | 1,402 | 1,380 | 1,400 | 3,100 | 700 |
| 2017-06-26 | 1,368 | 1,386 | 1,368 | 1,380 | 2,200 | 690 |
| 2017-06-23 | 1,398 | 1,398 | 1,371 | 1,373 | 14,200 | 686.50 |
| 2017-06-22 | 1,365 | 1,399 | 1,365 | 1,398 | 4,200 | 699 |
| 2017-06-21 | 1,407 | 1,407 | 1,395 | 1,395 | 3,300 | 697.50 |
| 2017-06-20 | 1,402 | 1,405 | 1,396 | 1,396 | 1,600 | 698 |
| 2017-06-19 | 1,389 | 1,402 | 1,371 | 1,402 | 4,400 | 701 |
| 2017-06-16 | 1,385 | 1,389 | 1,360 | 1,389 | 9,700 | 694.50 |
| 2017-06-15 | 1,385 | 1,438 | 1,385 | 1,385 | 12,400 | 692.50 |
| 2017-06-14 | 1,395 | 1,414 | 1,382 | 1,383 | 13,700 | 691.50 |
| 2017-06-13 | 1,427 | 1,427 | 1,408 | 1,412 | 6,600 | 706 |
| 2017-06-12 | 1,430 | 1,493 | 1,410 | 1,427 | 16,800 | 713.50 |
| 2017-06-09 | 1,551 | 1,591 | 1,405 | 1,456 | 44,700 | 728 |
| 2017-06-08 | 1,548 | 1,550 | 1,518 | 1,531 | 38,900 | 765.50 |
| 2017-06-07 | 1,549 | 1,580 | 1,460 | 1,515 | 113,400 | 757.50 |
| 2017-06-06 | 1,400 | 1,450 | 1,361 | 1,450 | 39,100 | 725 |
| 2017-06-05 | 1,350 | 1,430 | 1,323 | 1,349 | 27,400 | 674.50 |
| 2017-06-02 | 1,310 | 1,330 | 1,308 | 1,330 | 6,500 | 665 |
| 2017-06-01 | 1,294 | 1,312 | 1,294 | 1,312 | 3,100 | 656 |
| 2017-05-31 | 1,304 | 1,319 | 1,290 | 1,294 | 7,800 | 647 |
| 2017-05-30 | 1,310 | 1,313 | 1,306 | 1,310 | 3,800 | 655 |
| 2017-05-29 | 1,311 | 1,315 | 1,308 | 1,308 | 1,900 | 654 |
| 2017-05-26 | 1,306 | 1,314 | 1,306 | 1,310 | 1,300 | 655 |
| 2017-05-25 | 1,320 | 1,320 | 1,308 | 1,308 | 6,000 | 654 |
| 2017-05-24 | 1,319 | 1,320 | 1,305 | 1,315 | 5,100 | 657.50 |
| 2017-05-23 | 1,321 | 1,321 | 1,301 | 1,301 | 5,700 | 650.50 |
| 2017-05-22 | 1,324 | 1,325 | 1,306 | 1,317 | 6,900 | 658.50 |
| 2017-05-19 | 1,324 | 1,324 | 1,295 | 1,324 | 9,400 | 662 |
| 2017-05-18 | 1,295 | 1,300 | 1,281 | 1,296 | 8,800 | 648 |
| 2017-05-17 | 1,321 | 1,325 | 1,297 | 1,297 | 11,900 | 648.50 |
| 2017-05-16 | 1,344 | 1,367 | 1,302 | 1,329 | 26,200 | 664.50 |
| 2017-05-15 | 1,366 | 1,548 | 1,340 | 1,342 | 195,200 | 671 |
| 2017-05-12 | 1,250 | 1,255 | 1,201 | 1,255 | 7,000 | 627.50 |
| 2017-05-11 | 1,248 | 1,255 | 1,246 | 1,254 | 3,300 | 627 |
| 2017-05-10 | 1,246 | 1,251 | 1,237 | 1,244 | 3,100 | 622 |
| 2017-05-09 | 1,253 | 1,254 | 1,242 | 1,242 | 1,400 | 621 |
| 2017-05-08 | 1,234 | 1,249 | 1,234 | 1,245 | 4,400 | 622.50 |
| 2017-05-02 | 1,218 | 1,231 | 1,218 | 1,231 | 4,100 | 615.50 |
| 2017-05-01 | 1,214 | 1,231 | 1,200 | 1,231 | 6,000 | 615.50 |
| 2017-04-28 | 1,214 | 1,220 | 1,211 | 1,212 | 5,800 | 606 |
| 2017-04-27 | 1,214 | 1,216 | 1,209 | 1,213 | 3,400 | 606.50 |
| 2017-04-26 | 1,207 | 1,216 | 1,207 | 1,216 | 2,500 | 608 |
| 2017-04-25 | 1,216 | 1,216 | 1,204 | 1,207 | 3,300 | 603.50 |
| 2017-04-24 | 1,227 | 1,227 | 1,200 | 1,210 | 6,800 | 605 |
| 2017-04-21 | 1,210 | 1,220 | 1,210 | 1,220 | 2,600 | 610 |
| 2017-04-20 | 1,219 | 1,250 | 1,215 | 1,215 | 11,400 | 607.50 |
| 2017-04-19 | 1,212 | 1,237 | 1,212 | 1,234 | 2,700 | 617 |
| 2017-04-18 | 1,220 | 1,230 | 1,211 | 1,215 | 6,500 | 607.50 |
| 2017-04-17 | 1,205 | 1,227 | 1,201 | 1,213 | 3,800 | 606.50 |
| 2017-04-14 | 1,232 | 1,253 | 1,206 | 1,228 | 6,200 | 614 |
| 2017-04-13 | 1,158 | 1,254 | 1,158 | 1,233 | 8,300 | 616.50 |
| 2017-04-12 | 1,205 | 1,250 | 1,163 | 1,218 | 17,800 | 609 |
| 2017-04-11 | 1,282 | 1,282 | 1,200 | 1,208 | 9,200 | 604 |
| 2017-04-10 | 1,266 | 1,266 | 1,206 | 1,252 | 5,200 | 626 |
| 2017-04-07 | 1,269 | 1,269 | 1,238 | 1,266 | 6,100 | 633 |
| 2017-04-06 | 1,294 | 1,294 | 1,232 | 1,250 | 9,300 | 625 |
| 2017-04-05 | 1,315 | 1,315 | 1,289 | 1,289 | 7,100 | 644.50 |
| 2017-04-04 | 1,344 | 1,344 | 1,294 | 1,295 | 7,400 | 647.50 |
| 2017-04-03 | 1,351 | 1,351 | 1,315 | 1,315 | 4,800 | 657.50 |
| 2017-03-31 | 1,281 | 1,306 | 1,281 | 1,306 | 2,900 | 653 |
| 2017-03-30 | 1,296 | 1,296 | 1,286 | 1,294 | 1,700 | 647 |
| 2017-03-29 | 1,295 | 1,300 | 1,281 | 1,289 | 2,100 | 644.50 |
| 2017-03-28 | 1,300 | 1,300 | 1,290 | 1,295 | 3,100 | 647.50 |
| 2017-03-27 | 1,303 | 1,303 | 1,290 | 1,290 | 3,800 | 645 |
| 2017-03-24 | 1,323 | 1,323 | 1,302 | 1,302 | 2,400 | 651 |
| 2017-03-23 | 1,306 | 1,315 | 1,301 | 1,312 | 1,600 | 656 |
| 2017-03-22 | 1,300 | 1,314 | 1,296 | 1,306 | 3,900 | 653 |
| 2017-03-21 | 1,349 | 1,349 | 1,300 | 1,303 | 5,800 | 651.50 |
| 2017-03-17 | 1,324 | 1,349 | 1,322 | 1,326 | 2,500 | 663 |
| 2017-03-16 | 1,316 | 1,345 | 1,315 | 1,339 | 1,700 | 669.50 |
| 2017-03-15 | 1,338 | 1,340 | 1,312 | 1,316 | 7,200 | 658 |
| 2017-03-14 | 1,380 | 1,380 | 1,344 | 1,346 | 2,200 | 673 |
| 2017-03-13 | 1,393 | 1,393 | 1,353 | 1,366 | 6,500 | 683 |
| 2017-03-10 | 1,350 | 1,364 | 1,342 | 1,350 | 2,500 | 675 |
| 2017-03-09 | 1,346 | 1,354 | 1,340 | 1,340 | 4,200 | 670 |
| 2017-03-08 | 1,341 | 1,346 | 1,340 | 1,346 | 1,900 | 673 |
| 2017-03-07 | 1,343 | 1,355 | 1,341 | 1,342 | 3,900 | 671 |
| 2017-03-06 | 1,350 | 1,355 | 1,343 | 1,343 | 7,000 | 671.50 |
| 2017-03-03 | 1,369 | 1,370 | 1,352 | 1,363 | 6,100 | 681.50 |
| 2017-03-02 | 1,385 | 1,385 | 1,361 | 1,369 | 4,300 | 684.50 |
| 2017-03-01 | 1,380 | 1,380 | 1,360 | 1,375 | 5,100 | 687.50 |
| 2017-02-28 | 1,371 | 1,376 | 1,361 | 1,361 | 6,600 | 680.50 |
| 2017-02-27 | 1,375 | 1,389 | 1,365 | 1,370 | 8,600 | 685 |
| 2017-02-24 | 1,394 | 1,394 | 1,371 | 1,377 | 3,900 | 688.50 |
| 2017-02-23 | 1,383 | 1,398 | 1,376 | 1,385 | 3,400 | 692.50 |
| 2017-02-22 | 1,373 | 1,400 | 1,372 | 1,399 | 3,900 | 699.50 |
| 2017-02-21 | 1,368 | 1,389 | 1,367 | 1,375 | 2,200 | 687.50 |
| 2017-02-20 | 1,365 | 1,387 | 1,365 | 1,373 | 2,600 | 686.50 |
| 2017-02-17 | 1,374 | 1,390 | 1,370 | 1,376 | 1,900 | 688 |
| 2017-02-16 | 1,385 | 1,400 | 1,371 | 1,390 | 4,900 | 695 |
| 2017-02-15 | 1,384 | 1,387 | 1,365 | 1,375 | 4,800 | 687.50 |
| 2017-02-14 | 1,363 | 1,380 | 1,363 | 1,370 | 1,800 | 685 |
| 2017-02-13 | 1,385 | 1,385 | 1,359 | 1,361 | 4,500 | 680.50 |
| 2017-02-10 | 1,369 | 1,379 | 1,355 | 1,367 | 4,800 | 683.50 |
| 2017-02-09 | 1,391 | 1,391 | 1,369 | 1,369 | 8,800 | 684.50 |
| 2017-02-08 | 1,382 | 1,398 | 1,381 | 1,395 | 3,400 | 697.50 |
| 2017-02-07 | 1,400 | 1,400 | 1,372 | 1,381 | 5,400 | 690.50 |
| 2017-02-06 | 1,433 | 1,433 | 1,381 | 1,405 | 8,600 | 702.50 |
| 2017-02-03 | 1,440 | 1,440 | 1,390 | 1,433 | 7,800 | 716.50 |
| 2017-02-02 | 1,365 | 1,413 | 1,365 | 1,413 | 6,000 | 706.50 |
| 2017-02-01 | 1,375 | 1,380 | 1,357 | 1,362 | 3,700 | 681 |
| 2017-01-31 | 1,390 | 1,399 | 1,355 | 1,370 | 6,000 | 685 |
| 2017-01-30 | 1,386 | 1,403 | 1,386 | 1,391 | 3,900 | 695.50 |
| 2017-01-27 | 1,404 | 1,410 | 1,390 | 1,390 | 5,500 | 695 |
| 2017-01-26 | 1,411 | 1,420 | 1,405 | 1,406 | 3,800 | 703 |
| 2017-01-25 | 1,418 | 1,425 | 1,397 | 1,414 | 5,500 | 707 |
| 2017-01-24 | 1,391 | 1,407 | 1,388 | 1,388 | 5,300 | 694 |
| 2017-01-23 | 1,410 | 1,419 | 1,392 | 1,403 | 4,100 | 701.50 |
| 2017-01-20 | 1,390 | 1,420 | 1,384 | 1,413 | 4,300 | 706.50 |
| 2017-01-19 | 1,411 | 1,419 | 1,389 | 1,413 | 4,100 | 706.50 |
| 2017-01-18 | 1,365 | 1,396 | 1,365 | 1,383 | 4,600 | 691.50 |
| 2017-01-17 | 1,400 | 1,420 | 1,362 | 1,370 | 9,400 | 685 |
| 2017-01-16 | 1,438 | 1,467 | 1,401 | 1,402 | 18,800 | 701 |
| 2017-01-13 | 1,419 | 1,437 | 1,415 | 1,423 | 3,300 | 711.50 |
| 2017-01-12 | 1,451 | 1,451 | 1,419 | 1,419 | 10,500 | 709.50 |
| 2017-01-11 | 1,503 | 1,510 | 1,431 | 1,440 | 18,000 | 720 |
| 2017-01-10 | 1,488 | 1,545 | 1,478 | 1,483 | 23,400 | 741.50 |
| 2017-01-06 | 1,480 | 1,505 | 1,480 | 1,481 | 20,400 | 740.50 |
| 2017-01-05 | 1,565 | 1,577 | 1,480 | 1,507 | 87,700 | 753.50 |
| 2017-01-04 | 1,368 | 1,656 | 1,368 | 1,560 | 194,500 | 780 |
分割・併合履歴 ： [2021-01-28]1株→2株