5753 日本伸銅(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 | 2,262 | 2,330 | 2,179 | 2,179 | 33,500 | 2,179 |
| 2017-12-28 | 2,022 | 2,300 | 2,022 | 2,211 | 38,500 | 2,211 |
| 2017-12-27 | 1,943 | 2,030 | 1,943 | 2,030 | 9,300 | 2,030 |
| 2017-12-26 | 1,949 | 1,955 | 1,943 | 1,943 | 5,800 | 1,943 |
| 2017-12-25 | 1,960 | 1,970 | 1,950 | 1,956 | 5,900 | 1,956 |
| 2017-12-22 | 1,974 | 1,974 | 1,938 | 1,968 | 11,300 | 1,968 |
| 2017-12-21 | 1,926 | 1,949 | 1,915 | 1,938 | 6,000 | 1,938 |
| 2017-12-20 | 1,934 | 1,946 | 1,923 | 1,923 | 6,400 | 1,923 |
| 2017-12-19 | 1,968 | 1,986 | 1,951 | 1,951 | 6,700 | 1,951 |
| 2017-12-18 | 1,939 | 1,964 | 1,939 | 1,963 | 4,200 | 1,963 |
| 2017-12-15 | 1,937 | 1,957 | 1,920 | 1,936 | 6,300 | 1,936 |
| 2017-12-14 | 1,904 | 1,907 | 1,823 | 1,907 | 11,100 | 1,907 |
| 2017-12-13 | 1,940 | 1,940 | 1,909 | 1,910 | 7,300 | 1,910 |
| 2017-12-12 | 1,951 | 1,959 | 1,950 | 1,950 | 500 | 1,950 |
| 2017-12-11 | 1,953 | 1,959 | 1,915 | 1,946 | 4,100 | 1,946 |
| 2017-12-08 | 1,963 | 1,980 | 1,947 | 1,950 | 4,600 | 1,950 |
| 2017-12-07 | 1,961 | 1,981 | 1,955 | 1,981 | 3,200 | 1,981 |
| 2017-12-06 | 1,996 | 1,998 | 1,970 | 1,992 | 3,000 | 1,992 |
| 2017-12-05 | 2,092 | 2,092 | 1,902 | 1,996 | 29,800 | 1,996 |
| 2017-12-04 | 1,995 | 1,998 | 1,967 | 1,990 | 11,400 | 1,990 |
| 2017-12-01 | 2,012 | 2,024 | 2,001 | 2,001 | 5,400 | 2,001 |
| 2017-11-30 | 2,040 | 2,040 | 1,979 | 2,012 | 12,400 | 2,012 |
| 2017-11-29 | 2,034 | 2,068 | 1,999 | 2,040 | 14,600 | 2,040 |
| 2017-11-28 | 2,030 | 2,030 | 1,974 | 2,028 | 18,300 | 2,028 |
| 2017-11-27 | 2,082 | 2,082 | 2,020 | 2,030 | 7,700 | 2,030 |
| 2017-11-24 | 2,093 | 2,093 | 2,041 | 2,082 | 7,300 | 2,082 |
| 2017-11-22 | 2,094 | 2,131 | 2,086 | 2,089 | 6,400 | 2,089 |
| 2017-11-21 | 2,130 | 2,130 | 2,091 | 2,091 | 7,400 | 2,091 |
| 2017-11-20 | 2,099 | 2,138 | 2,073 | 2,130 | 15,200 | 2,130 |
| 2017-11-17 | 2,071 | 2,071 | 2,020 | 2,057 | 11,500 | 2,057 |
| 2017-11-16 | 1,959 | 2,072 | 1,955 | 2,021 | 22,500 | 2,021 |
| 2017-11-15 | 2,095 | 2,095 | 1,901 | 1,935 | 56,900 | 1,935 |
| 2017-11-13 | 2,065 | 2,100 | 2,050 | 2,053 | 6,500 | 2,053 |
| 2017-11-10 | 2,019 | 2,075 | 1,985 | 2,061 | 20,400 | 2,061 |
| 2017-11-09 | 2,180 | 2,180 | 1,995 | 2,049 | 25,100 | 2,049 |
| 2017-11-08 | 2,144 | 2,157 | 2,106 | 2,141 | 18,000 | 2,141 |
| 2017-11-07 | 2,110 | 2,129 | 2,085 | 2,118 | 13,500 | 2,118 |
| 2017-11-06 | 2,025 | 2,139 | 2,014 | 2,109 | 31,400 | 2,109 |
| 2017-11-02 | 2,001 | 2,020 | 1,991 | 1,993 | 10,000 | 1,993 |
| 2017-11-01 | 2,011 | 2,018 | 2,000 | 2,003 | 7,800 | 2,003 |
| 2017-10-31 | 1,954 | 2,014 | 1,952 | 2,011 | 11,900 | 2,011 |
| 2017-10-30 | 1,982 | 1,995 | 1,960 | 1,987 | 11,600 | 1,987 |
| 2017-10-27 | 1,935 | 1,990 | 1,922 | 1,990 | 18,100 | 1,990 |
| 2017-10-26 | 1,915 | 1,946 | 1,911 | 1,935 | 11,100 | 1,935 |
| 2017-10-25 | 1,933 | 1,949 | 1,907 | 1,913 | 11,700 | 1,913 |
| 2017-10-24 | 1,925 | 1,956 | 1,913 | 1,956 | 8,800 | 1,956 |
| 2017-10-23 | 1,931 | 1,964 | 1,907 | 1,930 | 10,500 | 1,930 |
| 2017-10-20 | 1,955 | 1,955 | 1,878 | 1,905 | 21,100 | 1,905 |
| 2017-10-19 | 1,990 | 1,993 | 1,940 | 1,963 | 29,200 | 1,963 |
| 2017-10-18 | 1,930 | 2,000 | 1,921 | 1,923 | 47,300 | 1,923 |
| 2017-10-17 | 2,020 | 2,060 | 1,903 | 1,903 | 207,500 | 1,903 |
| 2017-10-16 | 1,940 | 1,940 | 1,940 | 1,940 | 15,000 | 1,940 |
| 2017-10-13 | 1,522 | 1,545 | 1,518 | 1,540 | 6,600 | 1,540 |
| 2017-10-12 | 1,535 | 1,545 | 1,517 | 1,518 | 4,900 | 1,518 |
| 2017-10-11 | 1,531 | 1,545 | 1,520 | 1,540 | 1,800 | 1,540 |
| 2017-10-10 | 1,530 | 1,544 | 1,530 | 1,544 | 2,200 | 1,544 |
| 2017-10-06 | 1,490 | 1,529 | 1,478 | 1,529 | 1,700 | 1,529 |
| 2017-10-05 | 1,525 | 1,525 | 1,494 | 1,500 | 3,800 | 1,500 |
| 2017-10-04 | 1,510 | 1,530 | 1,508 | 1,524 | 2,500 | 1,524 |
| 2017-10-03 | 1,476 | 1,510 | 1,476 | 1,510 | 6,900 | 1,510 |
| 2017-10-02 | 1,493 | 1,494 | 1,473 | 1,473 | 3,500 | 1,473 |
| 2017-09-29 | 1,490 | 1,498 | 1,472 | 1,493 | 3,300 | 1,493 |
| 2017-09-28 | 1,505 | 1,505 | 1,465 | 1,465 | 2,300 | 1,465 |
| 2017-09-27 | 1,468 | 1,500 | 1,439 | 1,500 | 3,800 | 1,500 |
| 2017-09-26 | 1,433 | 1,460 | 1,433 | 1,460 | 3,100 | 1,460 |
| 2017-09-25 | 1,398 | 1,450 | 1,398 | 1,448 | 3,600 | 1,448 |
| 2017-09-22 | 1,444 | 1,444 | 1,388 | 1,398 | 5,900 | 1,398 |
| 2017-09-21 | 1,482 | 1,482 | 1,440 | 1,444 | 4,300 | 1,444 |
| 2017-09-20 | 1,471 | 1,489 | 1,470 | 1,489 | 2,400 | 1,489 |
| 2017-09-19 | 1,500 | 1,500 | 1,470 | 1,472 | 2,900 | 1,472 |
| 2017-09-15 | 1,500 | 1,505 | 1,488 | 1,488 | 4,700 | 1,488 |
| 2017-09-14 | 1,500 | 1,538 | 1,500 | 1,508 | 1,800 | 1,508 |
| 2017-09-13 | 1,490 | 1,530 | 1,490 | 1,500 | 11,500 | 1,500 |
| 2017-09-12 | 1,476 | 1,490 | 1,454 | 1,490 | 3,800 | 1,490 |
| 2017-09-11 | 1,456 | 1,457 | 1,425 | 1,457 | 1,600 | 1,457 |
| 2017-09-08 | 1,470 | 1,488 | 1,456 | 1,456 | 2,200 | 1,456 |
| 2017-09-07 | 1,465 | 1,485 | 1,441 | 1,460 | 2,400 | 1,460 |
| 2017-09-06 | 1,400 | 1,500 | 1,362 | 1,486 | 7,800 | 1,486 |
| 2017-09-05 | 1,489 | 1,489 | 1,380 | 1,422 | 13,200 | 1,422 |
| 2017-09-04 | 1,474 | 1,510 | 1,450 | 1,490 | 9,900 | 1,490 |
| 2017-09-01 | 1,487 | 1,487 | 1,465 | 1,485 | 7,100 | 1,485 |
| 2017-08-31 | 1,516 | 1,531 | 1,472 | 1,499 | 8,700 | 1,499 |
| 2017-08-30 | 1,549 | 1,549 | 1,520 | 1,523 | 19,500 | 1,523 |
| 2017-08-29 | 1,450 | 1,550 | 1,407 | 1,481 | 19,200 | 1,481 |
| 2017-08-28 | 1,481 | 1,485 | 1,463 | 1,464 | 14,600 | 1,464 |
| 2017-08-25 | 1,406 | 1,500 | 1,366 | 1,460 | 31,900 | 1,460 |
| 2017-08-24 | 1,367 | 1,418 | 1,360 | 1,412 | 13,600 | 1,412 |
| 2017-08-23 | 1,398 | 1,398 | 1,370 | 1,373 | 4,800 | 1,373 |
| 2017-08-22 | 1,360 | 1,380 | 1,341 | 1,352 | 1,600 | 1,352 |
| 2017-08-21 | 1,380 | 1,380 | 1,350 | 1,352 | 2,000 | 1,352 |
| 2017-08-18 | 1,349 | 1,380 | 1,312 | 1,370 | 5,000 | 1,370 |
| 2017-08-17 | 1,357 | 1,385 | 1,355 | 1,381 | 4,500 | 1,381 |
| 2017-08-16 | 1,365 | 1,389 | 1,355 | 1,359 | 8,500 | 1,359 |
| 2017-08-15 | 1,351 | 1,390 | 1,351 | 1,362 | 2,400 | 1,362 |
| 2017-08-14 | 1,364 | 1,382 | 1,352 | 1,356 | 3,400 | 1,356 |
| 2017-08-10 | 1,334 | 1,394 | 1,296 | 1,394 | 20,200 | 1,394 |
| 2017-08-09 | 1,397 | 1,420 | 1,321 | 1,321 | 58,100 | 1,321 |
| 2017-08-08 | 1,399 | 1,399 | 1,370 | 1,397 | 8,400 | 1,397 |
| 2017-08-07 | 1,374 | 1,383 | 1,355 | 1,383 | 5,500 | 1,383 |
| 2017-08-04 | 1,360 | 1,384 | 1,360 | 1,369 | 2,700 | 1,369 |
| 2017-08-03 | 1,364 | 1,387 | 1,352 | 1,359 | 12,800 | 1,359 |
| 2017-08-02 | 1,357 | 1,377 | 1,340 | 1,376 | 9,400 | 1,376 |
| 2017-08-01 | 1,360 | 1,387 | 1,323 | 1,347 | 16,600 | 1,347 |
| 2017-07-31 | 1,314 | 1,385 | 1,257 | 1,361 | 10,800 | 1,361 |
| 2017-07-28 | 1,292 | 1,320 | 1,290 | 1,320 | 13,000 | 1,320 |
| 2017-07-27 | 1,250 | 1,290 | 1,221 | 1,290 | 8,100 | 1,290 |
| 2017-07-26 | 1,216 | 1,254 | 1,216 | 1,241 | 14,300 | 1,241 |
| 2017-07-25 | 1,214 | 1,224 | 1,209 | 1,222 | 4,100 | 1,222 |
| 2017-07-24 | 1,209 | 1,215 | 1,208 | 1,214 | 3,700 | 1,214 |
| 2017-07-21 | 1,220 | 1,220 | 1,206 | 1,206 | 1,500 | 1,206 |
| 2017-07-20 | 1,214 | 1,220 | 1,214 | 1,220 | 7,800 | 1,220 |
| 2017-07-19 | 1,189 | 1,215 | 1,189 | 1,215 | 3,600 | 1,215 |
| 2017-07-18 | 1,205 | 1,215 | 1,181 | 1,212 | 4,200 | 1,212 |
| 2017-07-14 | 1,212 | 1,219 | 1,180 | 1,209 | 6,100 | 1,209 |
| 2017-07-13 | 1,215 | 1,215 | 1,200 | 1,212 | 2,800 | 1,212 |
| 2017-07-12 | 1,218 | 1,223 | 1,212 | 1,217 | 5,800 | 1,217 |
| 2017-07-11 | 1,202 | 1,225 | 1,202 | 1,215 | 8,700 | 1,215 |
| 2017-07-10 | 1,193 | 1,220 | 1,192 | 1,200 | 6,800 | 1,200 |
| 2017-07-07 | 1,192 | 1,208 | 1,186 | 1,198 | 8,700 | 1,198 |
| 2017-07-06 | 1,183 | 1,193 | 1,167 | 1,192 | 9,300 | 1,192 |
| 2017-07-05 | 1,156 | 1,184 | 1,156 | 1,184 | 18,600 | 1,184 |
| 2017-07-04 | 1,151 | 1,168 | 1,123 | 1,152 | 12,900 | 1,152 |
| 2017-07-03 | 1,105 | 1,164 | 1,105 | 1,161 | 15,400 | 1,161 |
| 2017-06-30 | 1,090 | 1,114 | 1,090 | 1,114 | 7,400 | 1,114 |
| 2017-06-29 | 1,094 | 1,111 | 1,056 | 1,106 | 17,200 | 1,106 |
| 2017-06-28 | 1,111 | 1,123 | 1,080 | 1,080 | 10,900 | 1,080 |
| 2017-06-27 | 1,096 | 1,118 | 1,091 | 1,118 | 2,000 | 1,118 |
| 2017-06-26 | 1,089 | 1,097 | 1,086 | 1,090 | 6,000 | 1,090 |
| 2017-06-23 | 1,082 | 1,099 | 1,082 | 1,097 | 3,400 | 1,097 |
| 2017-06-22 | 1,072 | 1,085 | 1,072 | 1,080 | 3,800 | 1,080 |
| 2017-06-21 | 1,085 | 1,085 | 1,067 | 1,068 | 7,600 | 1,068 |
| 2017-06-20 | 1,090 | 1,090 | 1,066 | 1,066 | 19,100 | 1,066 |
| 2017-06-19 | 1,116 | 1,116 | 1,090 | 1,096 | 12,400 | 1,096 |
| 2017-06-16 | 1,130 | 1,130 | 1,117 | 1,117 | 10,100 | 1,117 |
| 2017-06-15 | 1,117 | 1,128 | 1,115 | 1,128 | 2,800 | 1,128 |
| 2017-06-14 | 1,112 | 1,120 | 1,110 | 1,115 | 6,300 | 1,115 |
| 2017-06-13 | 1,112 | 1,119 | 1,109 | 1,114 | 5,300 | 1,114 |
| 2017-06-12 | 1,126 | 1,126 | 1,111 | 1,112 | 10,900 | 1,112 |
| 2017-06-09 | 1,152 | 1,156 | 1,131 | 1,135 | 7,200 | 1,135 |
| 2017-06-08 | 1,166 | 1,170 | 1,148 | 1,151 | 1,800 | 1,151 |
| 2017-06-07 | 1,175 | 1,175 | 1,174 | 1,174 | 600 | 1,174 |
| 2017-06-06 | 1,180 | 1,180 | 1,171 | 1,175 | 800 | 1,175 |
| 2017-06-05 | 1,180 | 1,185 | 1,179 | 1,180 | 1,600 | 1,180 |
| 2017-06-02 | 1,178 | 1,180 | 1,178 | 1,178 | 600 | 1,178 |
| 2017-06-01 | 1,175 | 1,202 | 1,175 | 1,182 | 2,700 | 1,182 |
| 2017-05-31 | 1,175 | 1,177 | 1,171 | 1,171 | 1,000 | 1,171 |
| 2017-05-30 | 1,187 | 1,187 | 1,176 | 1,177 | 800 | 1,177 |
| 2017-05-29 | 1,200 | 1,201 | 1,188 | 1,190 | 2,400 | 1,190 |
| 2017-05-26 | 1,192 | 1,203 | 1,186 | 1,203 | 2,200 | 1,203 |
| 2017-05-25 | 1,204 | 1,204 | 1,200 | 1,204 | 2,900 | 1,204 |
| 2017-05-24 | 1,193 | 1,205 | 1,193 | 1,204 | 4,200 | 1,204 |
| 2017-05-23 | 1,186 | 1,200 | 1,186 | 1,191 | 4,000 | 1,191 |
| 2017-05-22 | 1,154 | 1,188 | 1,154 | 1,188 | 2,400 | 1,188 |
| 2017-05-19 | 1,151 | 1,156 | 1,149 | 1,154 | 2,400 | 1,154 |
| 2017-05-18 | 1,157 | 1,160 | 1,090 | 1,136 | 9,100 | 1,136 |
| 2017-05-17 | 1,170 | 1,170 | 1,156 | 1,166 | 6,800 | 1,166 |
| 2017-05-16 | 1,177 | 1,178 | 1,165 | 1,170 | 5,100 | 1,170 |
| 2017-05-15 | 1,177 | 1,189 | 1,177 | 1,178 | 4,400 | 1,178 |
| 2017-05-12 | 1,191 | 1,198 | 1,170 | 1,176 | 10,600 | 1,176 |
| 2017-05-11 | 1,190 | 1,205 | 1,183 | 1,185 | 17,900 | 1,185 |
| 2017-05-10 | 1,201 | 1,205 | 1,175 | 1,191 | 70,800 | 1,191 |
| 2017-05-09 | 1,380 | 1,412 | 1,365 | 1,381 | 16,700 | 1,381 |
| 2017-05-08 | 1,307 | 1,391 | 1,301 | 1,390 | 12,700 | 1,390 |
| 2017-05-02 | 1,274 | 1,308 | 1,274 | 1,300 | 8,900 | 1,300 |
| 2017-05-01 | 1,289 | 1,299 | 1,271 | 1,289 | 2,500 | 1,289 |
| 2017-04-28 | 1,300 | 1,311 | 1,281 | 1,281 | 4,400 | 1,281 |
| 2017-04-27 | 1,304 | 1,305 | 1,290 | 1,300 | 4,100 | 1,300 |
| 2017-04-26 | 1,280 | 1,299 | 1,279 | 1,299 | 4,300 | 1,299 |
| 2017-04-25 | 1,277 | 1,277 | 1,251 | 1,277 | 5,100 | 1,277 |
| 2017-04-24 | 1,252 | 1,269 | 1,237 | 1,269 | 5,300 | 1,269 |
| 2017-04-21 | 1,281 | 1,281 | 1,265 | 1,265 | 2,200 | 1,265 |
| 2017-04-20 | 1,250 | 1,299 | 1,250 | 1,278 | 7,000 | 1,278 |
| 2017-04-19 | 1,216 | 1,250 | 1,210 | 1,250 | 12,800 | 1,250 |
| 2017-04-18 | 1,221 | 1,236 | 1,210 | 1,215 | 7,700 | 1,215 |
| 2017-04-17 | 1,150 | 1,210 | 1,150 | 1,195 | 14,500 | 1,195 |
| 2017-04-14 | 1,150 | 1,158 | 1,141 | 1,141 | 1,600 | 1,141 |
| 2017-04-13 | 1,151 | 1,152 | 1,150 | 1,152 | 4,800 | 1,152 |
| 2017-04-12 | 1,183 | 1,183 | 1,160 | 1,162 | 6,300 | 1,162 |
| 2017-04-11 | 1,209 | 1,209 | 1,185 | 1,200 | 6,500 | 1,200 |
| 2017-04-10 | 1,208 | 1,216 | 1,183 | 1,204 | 5,300 | 1,204 |
| 2017-04-07 | 1,171 | 1,210 | 1,171 | 1,200 | 1,600 | 1,200 |
| 2017-04-06 | 1,227 | 1,230 | 1,166 | 1,201 | 28,800 | 1,201 |
| 2017-04-05 | 1,225 | 1,240 | 1,212 | 1,235 | 9,500 | 1,235 |
| 2017-04-04 | 1,296 | 1,296 | 1,200 | 1,210 | 22,100 | 1,210 |
| 2017-04-03 | 1,323 | 1,325 | 1,316 | 1,316 | 7,800 | 1,316 |
| 2017-03-31 | 1,295 | 1,330 | 1,295 | 1,316 | 11,500 | 1,316 |
| 2017-03-30 | 1,250 | 1,290 | 1,246 | 1,290 | 18,000 | 1,290 |
| 2017-03-29 | 1,258 | 1,258 | 1,231 | 1,250 | 12,800 | 1,250 |
| 2017-03-28 | 1,247 | 1,247 | 1,231 | 1,236 | 5,200 | 1,236 |
| 2017-03-27 | 1,248 | 1,253 | 1,240 | 1,253 | 9,300 | 1,253 |
| 2017-03-24 | 1,210 | 1,258 | 1,210 | 1,244 | 9,400 | 1,244 |
| 2017-03-23 | 1,225 | 1,250 | 1,125 | 1,230 | 13,300 | 1,230 |
| 2017-03-22 | 1,225 | 1,250 | 1,218 | 1,233 | 23,500 | 1,233 |
| 2017-03-21 | 1,198 | 1,261 | 1,198 | 1,247 | 24,500 | 1,247 |
| 2017-03-17 | 1,190 | 1,199 | 1,182 | 1,188 | 9,700 | 1,188 |
| 2017-03-16 | 1,178 | 1,180 | 1,175 | 1,178 | 4,300 | 1,178 |
| 2017-03-15 | 1,190 | 1,192 | 1,179 | 1,180 | 5,000 | 1,180 |
| 2017-03-14 | 1,195 | 1,195 | 1,185 | 1,187 | 4,700 | 1,187 |
| 2017-03-13 | 1,188 | 1,188 | 1,180 | 1,184 | 3,400 | 1,184 |
| 2017-03-10 | 1,194 | 1,194 | 1,188 | 1,189 | 2,400 | 1,189 |
| 2017-03-09 | 1,184 | 1,190 | 1,184 | 1,188 | 5,000 | 1,188 |
| 2017-03-08 | 1,178 | 1,180 | 1,175 | 1,178 | 2,900 | 1,178 |
| 2017-03-07 | 1,193 | 1,193 | 1,175 | 1,179 | 2,600 | 1,179 |
| 2017-03-06 | 1,188 | 1,188 | 1,174 | 1,187 | 9,000 | 1,187 |
| 2017-03-03 | 1,192 | 1,192 | 1,183 | 1,185 | 6,700 | 1,185 |
| 2017-03-02 | 1,205 | 1,205 | 1,196 | 1,197 | 4,700 | 1,197 |
| 2017-03-01 | 1,200 | 1,211 | 1,195 | 1,201 | 4,800 | 1,201 |
| 2017-02-28 | 1,193 | 1,216 | 1,190 | 1,211 | 5,300 | 1,211 |
| 2017-02-27 | 1,204 | 1,209 | 1,197 | 1,197 | 7,000 | 1,197 |
| 2017-02-24 | 1,216 | 1,225 | 1,210 | 1,221 | 9,200 | 1,221 |
| 2017-02-23 | 1,200 | 1,237 | 1,186 | 1,216 | 35,500 | 1,216 |
| 2017-02-22 | 1,151 | 1,170 | 1,150 | 1,170 | 7,600 | 1,170 |
| 2017-02-21 | 1,157 | 1,161 | 1,151 | 1,151 | 5,700 | 1,151 |
| 2017-02-20 | 1,160 | 1,165 | 1,155 | 1,157 | 7,200 | 1,157 |
| 2017-02-17 | 1,158 | 1,160 | 1,158 | 1,159 | 1,100 | 1,159 |
| 2017-02-16 | 1,161 | 1,168 | 1,161 | 1,161 | 10,600 | 1,161 |
| 2017-02-15 | 1,180 | 1,192 | 1,158 | 1,161 | 23,900 | 1,161 |
| 2017-02-14 | 1,230 | 1,230 | 1,175 | 1,180 | 39,100 | 1,180 |
| 2017-02-13 | 1,191 | 1,275 | 1,173 | 1,222 | 96,300 | 1,222 |
| 2017-02-10 | 1,165 | 1,171 | 1,160 | 1,161 | 10,600 | 1,161 |
| 2017-02-09 | 1,149 | 1,155 | 1,149 | 1,155 | 9,500 | 1,155 |
| 2017-02-08 | 1,137 | 1,146 | 1,137 | 1,145 | 4,600 | 1,145 |
| 2017-02-07 | 1,134 | 1,136 | 1,128 | 1,135 | 3,100 | 1,135 |
| 2017-02-06 | 1,140 | 1,148 | 1,129 | 1,134 | 4,500 | 1,134 |
| 2017-02-03 | 1,135 | 1,148 | 1,119 | 1,143 | 8,900 | 1,143 |
| 2017-02-02 | 1,142 | 1,145 | 1,132 | 1,145 | 3,700 | 1,145 |
| 2017-02-01 | 1,130 | 1,141 | 1,122 | 1,141 | 6,600 | 1,141 |
| 2017-01-31 | 1,118 | 1,141 | 1,112 | 1,126 | 5,300 | 1,126 |
| 2017-01-30 | 1,095 | 1,120 | 1,095 | 1,120 | 5,200 | 1,120 |
| 2017-01-27 | 1,112 | 1,112 | 1,090 | 1,091 | 1,000 | 1,091 |
| 2017-01-26 | 1,108 | 1,108 | 1,074 | 1,100 | 5,700 | 1,100 |
| 2017-01-25 | 1,084 | 1,090 | 1,084 | 1,090 | 1,100 | 1,090 |
| 2017-01-24 | 1,092 | 1,092 | 1,066 | 1,084 | 1,400 | 1,084 |
| 2017-01-23 | 1,086 | 1,086 | 1,073 | 1,085 | 700 | 1,085 |
| 2017-01-20 | 1,053 | 1,079 | 1,053 | 1,076 | 2,000 | 1,076 |
| 2017-01-19 | 1,073 | 1,073 | 1,069 | 1,070 | 2,400 | 1,070 |
| 2017-01-18 | 1,058 | 1,078 | 1,054 | 1,078 | 3,300 | 1,078 |
| 2017-01-17 | 1,074 | 1,081 | 1,060 | 1,070 | 2,100 | 1,070 |
| 2017-01-16 | 1,106 | 1,110 | 1,078 | 1,078 | 3,000 | 1,078 |
| 2017-01-13 | 1,080 | 1,104 | 1,075 | 1,104 | 4,100 | 1,104 |
| 2017-01-12 | 1,091 | 1,091 | 1,070 | 1,089 | 3,600 | 1,089 |
| 2017-01-11 | 1,056 | 1,096 | 1,055 | 1,096 | 5,600 | 1,096 |
| 2017-01-10 | 1,044 | 1,055 | 1,044 | 1,050 | 3,500 | 1,050 |
| 2017-01-06 | 1,045 | 1,046 | 1,038 | 1,038 | 4,900 | 1,038 |
| 2017-01-05 | 1,035 | 1,038 | 1,035 | 1,038 | 2,400 | 1,038 |
| 2017-01-04 | 1,033 | 1,045 | 1,030 | 1,035 | 8,000 | 1,035 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
