5959 岡部(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 | 1,077 | 1,080 | 1,073 | 1,076 | 66,600 | 1,076 |
| 2017-12-28 | 1,070 | 1,086 | 1,070 | 1,077 | 110,000 | 1,077 |
| 2017-12-27 | 1,070 | 1,085 | 1,069 | 1,080 | 217,900 | 1,080 |
| 2017-12-26 | 1,113 | 1,119 | 1,098 | 1,100 | 375,300 | 1,100 |
| 2017-12-25 | 1,104 | 1,114 | 1,103 | 1,108 | 264,000 | 1,108 |
| 2017-12-22 | 1,095 | 1,114 | 1,092 | 1,101 | 272,600 | 1,101 |
| 2017-12-21 | 1,095 | 1,096 | 1,091 | 1,095 | 157,300 | 1,095 |
| 2017-12-20 | 1,089 | 1,092 | 1,084 | 1,091 | 83,500 | 1,091 |
| 2017-12-19 | 1,080 | 1,093 | 1,078 | 1,088 | 149,900 | 1,088 |
| 2017-12-18 | 1,079 | 1,084 | 1,073 | 1,080 | 156,600 | 1,080 |
| 2017-12-15 | 1,067 | 1,080 | 1,063 | 1,070 | 170,300 | 1,070 |
| 2017-12-14 | 1,055 | 1,065 | 1,055 | 1,065 | 93,600 | 1,065 |
| 2017-12-13 | 1,062 | 1,062 | 1,049 | 1,053 | 140,200 | 1,053 |
| 2017-12-12 | 1,057 | 1,060 | 1,054 | 1,058 | 70,500 | 1,058 |
| 2017-12-11 | 1,055 | 1,057 | 1,052 | 1,057 | 128,200 | 1,057 |
| 2017-12-08 | 1,038 | 1,054 | 1,038 | 1,054 | 124,700 | 1,054 |
| 2017-12-07 | 1,047 | 1,053 | 1,045 | 1,047 | 105,200 | 1,047 |
| 2017-12-06 | 1,048 | 1,052 | 1,038 | 1,043 | 136,300 | 1,043 |
| 2017-12-05 | 1,041 | 1,050 | 1,036 | 1,049 | 85,100 | 1,049 |
| 2017-12-04 | 1,048 | 1,053 | 1,042 | 1,042 | 164,800 | 1,042 |
| 2017-12-01 | 1,059 | 1,059 | 1,035 | 1,039 | 255,900 | 1,039 |
| 2017-11-30 | 1,037 | 1,057 | 1,036 | 1,053 | 275,300 | 1,053 |
| 2017-11-29 | 1,026 | 1,036 | 1,023 | 1,036 | 107,900 | 1,036 |
| 2017-11-28 | 1,023 | 1,025 | 1,019 | 1,020 | 74,300 | 1,020 |
| 2017-11-27 | 1,019 | 1,028 | 1,017 | 1,021 | 157,700 | 1,021 |
| 2017-11-24 | 1,011 | 1,018 | 1,006 | 1,016 | 73,800 | 1,016 |
| 2017-11-22 | 1,018 | 1,018 | 1,010 | 1,011 | 98,300 | 1,011 |
| 2017-11-21 | 1,018 | 1,020 | 1,011 | 1,013 | 89,500 | 1,013 |
| 2017-11-20 | 1,000 | 1,018 | 997 | 1,015 | 138,200 | 1,015 |
| 2017-11-17 | 1,000 | 1,005 | 997 | 1,000 | 174,200 | 1,000 |
| 2017-11-16 | 983 | 1,005 | 982 | 999 | 140,600 | 999 |
| 2017-11-15 | 999 | 1,001 | 987 | 992 | 297,900 | 992 |
| 2017-11-13 | 1,012 | 1,015 | 1,001 | 1,005 | 202,400 | 1,005 |
| 2017-11-10 | 1,011 | 1,021 | 1,010 | 1,010 | 170,600 | 1,010 |
| 2017-11-09 | 1,017 | 1,029 | 1,009 | 1,020 | 202,200 | 1,020 |
| 2017-11-08 | 1,008 | 1,014 | 1,006 | 1,011 | 193,600 | 1,011 |
| 2017-11-07 | 1,010 | 1,012 | 1,003 | 1,007 | 170,600 | 1,007 |
| 2017-11-06 | 1,012 | 1,020 | 1,007 | 1,007 | 207,700 | 1,007 |
| 2017-11-02 | 1,015 | 1,023 | 1,008 | 1,012 | 209,300 | 1,012 |
| 2017-11-01 | 1,038 | 1,044 | 1,000 | 1,017 | 453,200 | 1,017 |
| 2017-10-31 | 1,094 | 1,094 | 1,080 | 1,085 | 72,100 | 1,085 |
| 2017-10-30 | 1,095 | 1,100 | 1,084 | 1,084 | 142,100 | 1,084 |
| 2017-10-27 | 1,093 | 1,109 | 1,090 | 1,095 | 266,700 | 1,095 |
| 2017-10-26 | 1,071 | 1,090 | 1,071 | 1,087 | 125,500 | 1,087 |
| 2017-10-25 | 1,080 | 1,085 | 1,071 | 1,075 | 108,200 | 1,075 |
| 2017-10-24 | 1,064 | 1,079 | 1,058 | 1,078 | 118,700 | 1,078 |
| 2017-10-23 | 1,058 | 1,064 | 1,055 | 1,064 | 85,300 | 1,064 |
| 2017-10-20 | 1,039 | 1,049 | 1,036 | 1,049 | 76,000 | 1,049 |
| 2017-10-19 | 1,044 | 1,049 | 1,040 | 1,043 | 84,400 | 1,043 |
| 2017-10-18 | 1,045 | 1,045 | 1,041 | 1,045 | 55,600 | 1,045 |
| 2017-10-17 | 1,046 | 1,050 | 1,042 | 1,045 | 79,200 | 1,045 |
| 2017-10-16 | 1,052 | 1,057 | 1,045 | 1,051 | 86,800 | 1,051 |
| 2017-10-13 | 1,063 | 1,063 | 1,047 | 1,052 | 107,600 | 1,052 |
| 2017-10-12 | 1,065 | 1,070 | 1,061 | 1,061 | 64,700 | 1,061 |
| 2017-10-11 | 1,063 | 1,069 | 1,060 | 1,063 | 57,400 | 1,063 |
| 2017-10-10 | 1,052 | 1,065 | 1,051 | 1,064 | 98,200 | 1,064 |
| 2017-10-06 | 1,064 | 1,064 | 1,053 | 1,058 | 55,200 | 1,058 |
| 2017-10-05 | 1,055 | 1,062 | 1,053 | 1,059 | 74,400 | 1,059 |
| 2017-10-04 | 1,065 | 1,069 | 1,059 | 1,060 | 83,000 | 1,060 |
| 2017-10-03 | 1,070 | 1,073 | 1,059 | 1,064 | 71,000 | 1,064 |
| 2017-10-02 | 1,061 | 1,068 | 1,060 | 1,066 | 93,500 | 1,066 |
| 2017-09-29 | 1,056 | 1,063 | 1,049 | 1,061 | 83,800 | 1,061 |
| 2017-09-28 | 1,049 | 1,056 | 1,043 | 1,056 | 89,100 | 1,056 |
| 2017-09-27 | 1,045 | 1,047 | 1,040 | 1,045 | 56,100 | 1,045 |
| 2017-09-26 | 1,036 | 1,048 | 1,034 | 1,040 | 104,700 | 1,040 |
| 2017-09-25 | 1,024 | 1,035 | 1,021 | 1,033 | 82,100 | 1,033 |
| 2017-09-22 | 1,038 | 1,038 | 1,019 | 1,027 | 137,900 | 1,027 |
| 2017-09-21 | 1,028 | 1,038 | 1,027 | 1,032 | 106,800 | 1,032 |
| 2017-09-20 | 1,024 | 1,029 | 1,019 | 1,026 | 118,100 | 1,026 |
| 2017-09-19 | 1,008 | 1,026 | 1,008 | 1,026 | 115,500 | 1,026 |
| 2017-09-15 | 1,000 | 1,006 | 998 | 1,006 | 128,500 | 1,006 |
| 2017-09-14 | 1,005 | 1,010 | 996 | 998 | 83,500 | 998 |
| 2017-09-13 | 1,004 | 1,011 | 1,001 | 1,008 | 63,500 | 1,008 |
| 2017-09-12 | 1,009 | 1,012 | 1,000 | 1,001 | 74,000 | 1,001 |
| 2017-09-11 | 988 | 1,003 | 988 | 1,002 | 84,400 | 1,002 |
| 2017-09-08 | 988 | 995 | 982 | 983 | 191,400 | 983 |
| 2017-09-07 | 999 | 1,002 | 994 | 1,000 | 107,100 | 1,000 |
| 2017-09-06 | 990 | 992 | 982 | 990 | 80,000 | 990 |
| 2017-09-05 | 1,008 | 1,015 | 990 | 992 | 142,500 | 992 |
| 2017-09-04 | 1,010 | 1,015 | 1,004 | 1,011 | 117,200 | 1,011 |
| 2017-09-01 | 1,010 | 1,020 | 1,003 | 1,016 | 99,900 | 1,016 |
| 2017-08-31 | 1,014 | 1,016 | 1,004 | 1,005 | 139,200 | 1,005 |
| 2017-08-30 | 1,011 | 1,016 | 998 | 1,013 | 208,300 | 1,013 |
| 2017-08-29 | 1,012 | 1,016 | 999 | 1,010 | 134,900 | 1,010 |
| 2017-08-28 | 1,019 | 1,022 | 1,011 | 1,021 | 75,200 | 1,021 |
| 2017-08-25 | 1,020 | 1,021 | 1,014 | 1,017 | 67,600 | 1,017 |
| 2017-08-24 | 1,017 | 1,020 | 1,014 | 1,019 | 58,400 | 1,019 |
| 2017-08-23 | 1,029 | 1,031 | 1,012 | 1,017 | 84,600 | 1,017 |
| 2017-08-22 | 1,006 | 1,030 | 1,001 | 1,019 | 178,800 | 1,019 |
| 2017-08-21 | 999 | 1,007 | 997 | 1,003 | 80,500 | 1,003 |
| 2017-08-18 | 1,001 | 1,003 | 994 | 998 | 96,000 | 998 |
| 2017-08-17 | 1,006 | 1,014 | 1,006 | 1,010 | 55,700 | 1,010 |
| 2017-08-16 | 1,007 | 1,017 | 1,006 | 1,008 | 79,700 | 1,008 |
| 2017-08-15 | 1,019 | 1,021 | 1,010 | 1,011 | 69,300 | 1,011 |
| 2017-08-14 | 1,018 | 1,018 | 1,006 | 1,011 | 83,300 | 1,011 |
| 2017-08-10 | 1,037 | 1,037 | 1,028 | 1,030 | 63,200 | 1,030 |
| 2017-08-09 | 1,059 | 1,059 | 1,034 | 1,039 | 81,100 | 1,039 |
| 2017-08-08 | 1,066 | 1,067 | 1,050 | 1,059 | 92,800 | 1,059 |
| 2017-08-07 | 1,073 | 1,076 | 1,069 | 1,069 | 77,400 | 1,069 |
| 2017-08-04 | 1,060 | 1,074 | 1,058 | 1,070 | 63,500 | 1,070 |
| 2017-08-03 | 1,064 | 1,070 | 1,057 | 1,070 | 81,100 | 1,070 |
| 2017-08-02 | 1,065 | 1,069 | 1,052 | 1,067 | 86,200 | 1,067 |
| 2017-08-01 | 1,091 | 1,093 | 1,065 | 1,069 | 158,300 | 1,069 |
| 2017-07-31 | 1,065 | 1,096 | 1,059 | 1,080 | 270,800 | 1,080 |
| 2017-07-28 | 1,037 | 1,066 | 1,037 | 1,066 | 436,200 | 1,066 |
| 2017-07-27 | 1,045 | 1,052 | 1,037 | 1,038 | 92,100 | 1,038 |
| 2017-07-26 | 1,053 | 1,064 | 1,049 | 1,056 | 74,100 | 1,056 |
| 2017-07-25 | 1,065 | 1,065 | 1,049 | 1,057 | 89,400 | 1,057 |
| 2017-07-24 | 1,058 | 1,065 | 1,048 | 1,065 | 99,700 | 1,065 |
| 2017-07-21 | 1,059 | 1,064 | 1,055 | 1,064 | 125,700 | 1,064 |
| 2017-07-20 | 1,050 | 1,060 | 1,050 | 1,059 | 99,400 | 1,059 |
| 2017-07-19 | 1,026 | 1,054 | 1,025 | 1,052 | 154,300 | 1,052 |
| 2017-07-18 | 1,021 | 1,026 | 1,016 | 1,021 | 121,800 | 1,021 |
| 2017-07-14 | 1,040 | 1,040 | 1,028 | 1,035 | 70,400 | 1,035 |
| 2017-07-13 | 1,038 | 1,038 | 1,026 | 1,030 | 70,100 | 1,030 |
| 2017-07-12 | 1,036 | 1,036 | 1,026 | 1,031 | 96,300 | 1,031 |
| 2017-07-11 | 1,017 | 1,039 | 1,017 | 1,038 | 112,400 | 1,038 |
| 2017-07-10 | 1,032 | 1,032 | 1,015 | 1,015 | 113,700 | 1,015 |
| 2017-07-07 | 1,024 | 1,038 | 1,024 | 1,026 | 97,000 | 1,026 |
| 2017-07-06 | 1,018 | 1,034 | 1,018 | 1,031 | 123,000 | 1,031 |
| 2017-07-05 | 1,021 | 1,027 | 1,018 | 1,025 | 70,700 | 1,025 |
| 2017-07-04 | 1,040 | 1,040 | 1,021 | 1,021 | 83,900 | 1,021 |
| 2017-07-03 | 1,043 | 1,046 | 1,037 | 1,037 | 93,800 | 1,037 |
| 2017-06-30 | 1,038 | 1,041 | 1,031 | 1,035 | 99,600 | 1,035 |
| 2017-06-29 | 1,042 | 1,047 | 1,037 | 1,046 | 125,200 | 1,046 |
| 2017-06-28 | 1,036 | 1,060 | 1,035 | 1,043 | 285,800 | 1,043 |
| 2017-06-27 | 1,036 | 1,063 | 1,036 | 1,056 | 696,700 | 1,056 |
| 2017-06-26 | 1,022 | 1,049 | 1,021 | 1,033 | 324,000 | 1,033 |
| 2017-06-23 | 1,021 | 1,026 | 1,018 | 1,024 | 80,200 | 1,024 |
| 2017-06-22 | 1,020 | 1,024 | 1,014 | 1,021 | 106,200 | 1,021 |
| 2017-06-21 | 1,020 | 1,026 | 1,020 | 1,021 | 83,100 | 1,021 |
| 2017-06-20 | 1,021 | 1,026 | 1,019 | 1,023 | 88,400 | 1,023 |
| 2017-06-19 | 1,011 | 1,021 | 1,010 | 1,017 | 125,100 | 1,017 |
| 2017-06-16 | 1,002 | 1,009 | 1,001 | 1,007 | 156,200 | 1,007 |
| 2017-06-15 | 1,000 | 1,003 | 998 | 1,000 | 97,900 | 1,000 |
| 2017-06-14 | 1,004 | 1,005 | 997 | 997 | 77,000 | 997 |
| 2017-06-13 | 1,000 | 1,006 | 999 | 999 | 55,000 | 999 |
| 2017-06-12 | 996 | 1,004 | 996 | 1,001 | 78,500 | 1,001 |
| 2017-06-09 | 995 | 1,002 | 992 | 1,000 | 114,000 | 1,000 |
| 2017-06-08 | 1,005 | 1,005 | 995 | 995 | 114,700 | 995 |
| 2017-06-07 | 1,006 | 1,006 | 996 | 1,000 | 88,000 | 1,000 |
| 2017-06-06 | 1,017 | 1,017 | 1,000 | 1,001 | 72,700 | 1,001 |
| 2017-06-05 | 1,017 | 1,017 | 1,007 | 1,013 | 69,300 | 1,013 |
| 2017-06-02 | 1,007 | 1,020 | 1,001 | 1,018 | 115,600 | 1,018 |
| 2017-06-01 | 1,000 | 1,006 | 996 | 1,001 | 101,600 | 1,001 |
| 2017-05-31 | 1,009 | 1,009 | 996 | 996 | 88,200 | 996 |
| 2017-05-30 | 1,008 | 1,008 | 998 | 1,005 | 62,000 | 1,005 |
| 2017-05-29 | 1,016 | 1,017 | 1,002 | 1,003 | 67,300 | 1,003 |
| 2017-05-26 | 1,028 | 1,033 | 1,011 | 1,011 | 80,700 | 1,011 |
| 2017-05-25 | 1,010 | 1,030 | 1,008 | 1,029 | 144,100 | 1,029 |
| 2017-05-24 | 1,010 | 1,012 | 1,002 | 1,007 | 71,700 | 1,007 |
| 2017-05-23 | 999 | 1,001 | 997 | 999 | 74,000 | 999 |
| 2017-05-22 | 999 | 1,000 | 995 | 999 | 56,800 | 999 |
| 2017-05-19 | 995 | 996 | 986 | 994 | 73,100 | 994 |
| 2017-05-18 | 991 | 997 | 988 | 992 | 93,800 | 992 |
| 2017-05-17 | 1,003 | 1,004 | 994 | 1,002 | 92,200 | 1,002 |
| 2017-05-16 | 1,013 | 1,013 | 1,003 | 1,009 | 69,700 | 1,009 |
| 2017-05-15 | 1,010 | 1,011 | 1,003 | 1,007 | 68,700 | 1,007 |
| 2017-05-12 | 1,013 | 1,019 | 1,005 | 1,012 | 65,400 | 1,012 |
| 2017-05-11 | 1,013 | 1,017 | 1,010 | 1,013 | 144,800 | 1,013 |
| 2017-05-10 | 1,026 | 1,028 | 1,012 | 1,013 | 114,200 | 1,013 |
| 2017-05-09 | 1,018 | 1,027 | 1,016 | 1,026 | 143,000 | 1,026 |
| 2017-05-08 | 1,001 | 1,014 | 1,000 | 1,014 | 118,500 | 1,014 |
| 2017-05-02 | 998 | 1,002 | 988 | 989 | 91,200 | 989 |
| 2017-05-01 | 1,000 | 1,000 | 981 | 987 | 108,200 | 987 |
| 2017-04-28 | 1,000 | 1,003 | 992 | 999 | 60,300 | 999 |
| 2017-04-27 | 996 | 999 | 990 | 998 | 80,000 | 998 |
| 2017-04-26 | 983 | 993 | 980 | 992 | 89,400 | 992 |
| 2017-04-25 | 983 | 987 | 974 | 981 | 76,000 | 981 |
| 2017-04-24 | 981 | 982 | 975 | 980 | 100,900 | 980 |
| 2017-04-21 | 966 | 972 | 965 | 966 | 87,100 | 966 |
| 2017-04-20 | 957 | 967 | 956 | 961 | 58,000 | 961 |
| 2017-04-19 | 959 | 963 | 957 | 958 | 72,800 | 958 |
| 2017-04-18 | 965 | 969 | 958 | 961 | 61,200 | 961 |
| 2017-04-17 | 953 | 958 | 951 | 956 | 65,400 | 956 |
| 2017-04-14 | 962 | 966 | 951 | 954 | 72,800 | 954 |
| 2017-04-13 | 962 | 966 | 955 | 964 | 94,600 | 964 |
| 2017-04-12 | 975 | 976 | 964 | 966 | 61,500 | 966 |
| 2017-04-11 | 983 | 983 | 974 | 979 | 98,600 | 979 |
| 2017-04-10 | 985 | 986 | 977 | 984 | 76,900 | 984 |
| 2017-04-07 | 974 | 987 | 972 | 981 | 113,000 | 981 |
| 2017-04-06 | 988 | 989 | 968 | 970 | 125,600 | 970 |
| 2017-04-05 | 1,000 | 1,001 | 989 | 991 | 62,300 | 991 |
| 2017-04-04 | 1,011 | 1,017 | 993 | 997 | 124,600 | 997 |
| 2017-04-03 | 1,014 | 1,018 | 1,007 | 1,011 | 95,900 | 1,011 |
| 2017-03-31 | 1,030 | 1,034 | 1,012 | 1,012 | 126,100 | 1,012 |
| 2017-03-30 | 1,034 | 1,035 | 1,025 | 1,026 | 92,300 | 1,026 |
| 2017-03-29 | 1,040 | 1,043 | 1,028 | 1,034 | 82,800 | 1,034 |
| 2017-03-28 | 1,020 | 1,028 | 1,016 | 1,028 | 128,900 | 1,028 |
| 2017-03-27 | 1,022 | 1,022 | 1,006 | 1,009 | 99,100 | 1,009 |
| 2017-03-24 | 1,008 | 1,026 | 1,006 | 1,023 | 108,000 | 1,023 |
| 2017-03-23 | 1,009 | 1,017 | 1,004 | 1,012 | 103,000 | 1,012 |
| 2017-03-22 | 1,018 | 1,022 | 1,013 | 1,013 | 127,600 | 1,013 |
| 2017-03-21 | 1,031 | 1,040 | 1,030 | 1,036 | 107,500 | 1,036 |
| 2017-03-17 | 1,032 | 1,039 | 1,022 | 1,036 | 141,500 | 1,036 |
| 2017-03-16 | 1,030 | 1,043 | 1,030 | 1,040 | 117,700 | 1,040 |
| 2017-03-15 | 1,051 | 1,055 | 1,039 | 1,040 | 135,000 | 1,040 |
| 2017-03-14 | 1,050 | 1,059 | 1,050 | 1,055 | 124,000 | 1,055 |
| 2017-03-13 | 1,054 | 1,058 | 1,046 | 1,047 | 119,900 | 1,047 |
| 2017-03-10 | 1,050 | 1,066 | 1,048 | 1,058 | 298,200 | 1,058 |
| 2017-03-09 | 1,037 | 1,041 | 1,028 | 1,037 | 164,600 | 1,037 |
| 2017-03-08 | 1,038 | 1,039 | 1,031 | 1,037 | 139,400 | 1,037 |
| 2017-03-07 | 1,037 | 1,048 | 1,037 | 1,043 | 68,900 | 1,043 |
| 2017-03-06 | 1,048 | 1,053 | 1,039 | 1,040 | 147,800 | 1,040 |
| 2017-03-03 | 1,039 | 1,049 | 1,036 | 1,045 | 178,000 | 1,045 |
| 2017-03-02 | 1,030 | 1,039 | 1,029 | 1,039 | 210,800 | 1,039 |
| 2017-03-01 | 1,018 | 1,029 | 1,012 | 1,021 | 184,400 | 1,021 |
| 2017-02-28 | 1,012 | 1,030 | 1,012 | 1,015 | 292,700 | 1,015 |
| 2017-02-27 | 1,000 | 1,014 | 1,000 | 1,011 | 157,600 | 1,011 |
| 2017-02-24 | 1,002 | 1,010 | 996 | 1,007 | 128,500 | 1,007 |
| 2017-02-23 | 1,007 | 1,012 | 1,001 | 1,008 | 99,000 | 1,008 |
| 2017-02-22 | 1,013 | 1,014 | 1,001 | 1,007 | 163,900 | 1,007 |
| 2017-02-21 | 996 | 1,008 | 991 | 1,008 | 157,600 | 1,008 |
| 2017-02-20 | 987 | 996 | 980 | 996 | 134,000 | 996 |
| 2017-02-17 | 987 | 993 | 981 | 989 | 165,700 | 989 |
| 2017-02-16 | 962 | 987 | 961 | 986 | 244,000 | 986 |
| 2017-02-15 | 963 | 967 | 953 | 958 | 208,400 | 958 |
| 2017-02-14 | 973 | 974 | 960 | 964 | 98,700 | 964 |
| 2017-02-13 | 965 | 975 | 965 | 975 | 85,800 | 975 |
| 2017-02-10 | 958 | 962 | 950 | 960 | 90,300 | 960 |
| 2017-02-09 | 944 | 952 | 935 | 950 | 87,400 | 950 |
| 2017-02-08 | 939 | 948 | 936 | 947 | 69,500 | 947 |
| 2017-02-07 | 947 | 948 | 933 | 939 | 147,400 | 939 |
| 2017-02-06 | 963 | 963 | 949 | 955 | 56,300 | 955 |
| 2017-02-03 | 946 | 959 | 941 | 955 | 100,900 | 955 |
| 2017-02-02 | 964 | 967 | 946 | 948 | 93,200 | 948 |
| 2017-02-01 | 950 | 963 | 941 | 963 | 88,900 | 963 |
| 2017-01-31 | 958 | 962 | 952 | 955 | 74,400 | 955 |
| 2017-01-30 | 968 | 968 | 958 | 968 | 79,700 | 968 |
| 2017-01-27 | 973 | 975 | 962 | 971 | 157,200 | 971 |
| 2017-01-26 | 956 | 964 | 951 | 960 | 112,500 | 960 |
| 2017-01-25 | 953 | 955 | 941 | 947 | 102,700 | 947 |
| 2017-01-24 | 949 | 950 | 940 | 944 | 75,300 | 944 |
| 2017-01-23 | 944 | 951 | 934 | 945 | 101,500 | 945 |
| 2017-01-20 | 943 | 950 | 938 | 949 | 127,600 | 949 |
| 2017-01-19 | 935 | 944 | 935 | 942 | 93,900 | 942 |
| 2017-01-18 | 938 | 944 | 929 | 941 | 145,800 | 941 |
| 2017-01-17 | 952 | 952 | 936 | 939 | 106,400 | 939 |
| 2017-01-16 | 958 | 959 | 952 | 955 | 57,300 | 955 |
| 2017-01-13 | 965 | 966 | 956 | 964 | 87,200 | 964 |
| 2017-01-12 | 964 | 968 | 956 | 967 | 107,300 | 967 |
| 2017-01-11 | 960 | 965 | 949 | 964 | 108,600 | 964 |
| 2017-01-10 | 952 | 960 | 941 | 957 | 202,000 | 957 |
| 2017-01-06 | 965 | 965 | 948 | 956 | 323,200 | 956 |
| 2017-01-05 | 990 | 993 | 971 | 980 | 160,200 | 980 |
| 2017-01-04 | 964 | 993 | 963 | 993 | 202,700 | 993 |
分割・併合履歴 ： [2005-09-27]1株→2株