5998 (株)アドバネクス 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 | 3,515 | 3,690 | 3,515 | 3,640 | 10,600 | 3,640 |
| 2017-12-28 | 3,580 | 3,595 | 3,510 | 3,560 | 9,000 | 3,560 |
| 2017-12-27 | 3,715 | 3,735 | 3,545 | 3,580 | 15,700 | 3,580 |
| 2017-12-26 | 3,500 | 3,775 | 3,500 | 3,715 | 35,900 | 3,715 |
| 2017-12-25 | 3,460 | 3,520 | 3,445 | 3,505 | 16,800 | 3,505 |
| 2017-12-22 | 3,445 | 3,480 | 3,425 | 3,475 | 9,100 | 3,475 |
| 2017-12-21 | 3,430 | 3,445 | 3,420 | 3,445 | 9,200 | 3,445 |
| 2017-12-20 | 3,420 | 3,445 | 3,415 | 3,420 | 2,500 | 3,420 |
| 2017-12-19 | 3,490 | 3,495 | 3,445 | 3,455 | 8,200 | 3,455 |
| 2017-12-18 | 3,400 | 3,480 | 3,400 | 3,460 | 23,600 | 3,460 |
| 2017-12-15 | 3,410 | 3,450 | 3,360 | 3,430 | 8,800 | 3,430 |
| 2017-12-14 | 3,315 | 3,470 | 3,315 | 3,445 | 16,200 | 3,445 |
| 2017-12-13 | 3,285 | 3,335 | 3,285 | 3,315 | 6,900 | 3,315 |
| 2017-12-12 | 3,400 | 3,400 | 3,265 | 3,285 | 17,100 | 3,285 |
| 2017-12-11 | 3,175 | 3,375 | 3,175 | 3,375 | 18,500 | 3,375 |
| 2017-12-08 | 3,095 | 3,175 | 3,095 | 3,175 | 8,700 | 3,175 |
| 2017-12-07 | 3,050 | 3,115 | 3,050 | 3,115 | 5,800 | 3,115 |
| 2017-12-06 | 3,090 | 3,110 | 3,050 | 3,050 | 11,500 | 3,050 |
| 2017-12-05 | 3,150 | 3,150 | 3,075 | 3,105 | 10,600 | 3,105 |
| 2017-12-04 | 3,255 | 3,270 | 3,170 | 3,170 | 14,200 | 3,170 |
| 2017-12-01 | 3,255 | 3,285 | 3,240 | 3,255 | 12,900 | 3,255 |
| 2017-11-30 | 3,345 | 3,345 | 3,250 | 3,255 | 16,100 | 3,255 |
| 2017-11-29 | 3,290 | 3,365 | 3,290 | 3,335 | 9,500 | 3,335 |
| 2017-11-28 | 3,405 | 3,405 | 3,305 | 3,305 | 26,900 | 3,305 |
| 2017-11-27 | 3,465 | 3,465 | 3,345 | 3,350 | 13,100 | 3,350 |
| 2017-11-24 | 3,420 | 3,440 | 3,385 | 3,400 | 11,400 | 3,400 |
| 2017-11-22 | 3,330 | 3,480 | 3,285 | 3,480 | 20,600 | 3,480 |
| 2017-11-21 | 3,330 | 3,365 | 3,265 | 3,295 | 21,000 | 3,295 |
| 2017-11-20 | 3,245 | 3,320 | 3,200 | 3,270 | 12,700 | 3,270 |
| 2017-11-17 | 3,300 | 3,340 | 3,255 | 3,295 | 20,300 | 3,295 |
| 2017-11-16 | 3,035 | 3,300 | 3,035 | 3,250 | 22,700 | 3,250 |
| 2017-11-15 | 3,140 | 3,140 | 3,030 | 3,075 | 23,100 | 3,075 |
| 2017-11-13 | 3,305 | 3,305 | 3,220 | 3,220 | 30,000 | 3,220 |
| 2017-11-10 | 3,255 | 3,315 | 3,210 | 3,300 | 13,500 | 3,300 |
| 2017-11-09 | 3,180 | 3,330 | 3,180 | 3,285 | 31,600 | 3,285 |
| 2017-11-08 | 3,075 | 3,195 | 3,075 | 3,180 | 8,800 | 3,180 |
| 2017-11-07 | 3,070 | 3,110 | 3,045 | 3,100 | 12,700 | 3,100 |
| 2017-11-06 | 2,990 | 3,075 | 2,990 | 3,055 | 11,800 | 3,055 |
| 2017-11-02 | 3,160 | 3,175 | 2,979 | 2,979 | 34,100 | 2,979 |
| 2017-11-01 | 3,230 | 3,265 | 3,165 | 3,175 | 18,000 | 3,175 |
| 2017-10-31 | 3,210 | 3,300 | 3,205 | 3,225 | 10,900 | 3,225 |
| 2017-10-30 | 3,235 | 3,345 | 3,155 | 3,210 | 62,700 | 3,210 |
| 2017-10-27 | 2,984 | 3,380 | 2,984 | 3,215 | 104,800 | 3,215 |
| 2017-10-26 | 2,976 | 3,010 | 2,970 | 2,994 | 15,700 | 2,994 |
| 2017-10-25 | 2,990 | 3,005 | 2,976 | 2,983 | 16,600 | 2,983 |
| 2017-10-24 | 2,976 | 3,010 | 2,959 | 3,010 | 31,800 | 3,010 |
| 2017-10-23 | 2,900 | 2,999 | 2,883 | 2,976 | 15,400 | 2,976 |
| 2017-10-20 | 2,826 | 2,884 | 2,825 | 2,853 | 11,100 | 2,853 |
| 2017-10-19 | 2,851 | 2,883 | 2,849 | 2,867 | 15,100 | 2,867 |
| 2017-10-18 | 2,861 | 2,872 | 2,830 | 2,860 | 15,300 | 2,860 |
| 2017-10-17 | 2,893 | 2,893 | 2,854 | 2,876 | 11,800 | 2,876 |
| 2017-10-16 | 2,978 | 2,978 | 2,890 | 2,892 | 28,500 | 2,892 |
| 2017-10-13 | 2,990 | 3,015 | 2,961 | 2,971 | 18,500 | 2,971 |
| 2017-10-12 | 2,910 | 3,000 | 2,899 | 2,980 | 17,800 | 2,980 |
| 2017-10-11 | 2,914 | 2,938 | 2,870 | 2,925 | 14,900 | 2,925 |
| 2017-10-10 | 2,814 | 2,900 | 2,810 | 2,897 | 24,900 | 2,897 |
| 2017-10-06 | 2,890 | 2,923 | 2,856 | 2,856 | 25,500 | 2,856 |
| 2017-10-05 | 2,956 | 2,970 | 2,911 | 2,911 | 31,500 | 2,911 |
| 2017-10-04 | 2,956 | 2,997 | 2,950 | 2,956 | 15,900 | 2,956 |
| 2017-10-03 | 2,972 | 2,985 | 2,929 | 2,956 | 18,500 | 2,956 |
| 2017-10-02 | 2,950 | 3,075 | 2,905 | 2,973 | 31,100 | 2,973 |
| 2017-09-29 | 2,988 | 3,160 | 2,986 | 3,005 | 34,300 | 3,005 |
| 2017-09-28 | 2,952 | 2,990 | 2,952 | 2,978 | 19,500 | 2,978 |
| 2017-09-27 | 2,862 | 2,951 | 2,862 | 2,945 | 28,000 | 2,945 |
| 2017-09-26 | 2,962 | 2,969 | 2,873 | 2,874 | 35,400 | 2,874 |
| 2017-09-25 | 2,889 | 2,974 | 2,889 | 2,961 | 23,000 | 2,961 |
| 2017-09-22 | 2,839 | 2,891 | 2,837 | 2,889 | 29,500 | 2,889 |
| 2017-09-21 | 2,760 | 2,871 | 2,722 | 2,839 | 26,300 | 2,839 |
| 2017-09-20 | 2,680 | 2,769 | 2,660 | 2,761 | 31,800 | 2,761 |
| 2017-09-19 | 2,607 | 2,679 | 2,600 | 2,667 | 14,900 | 2,667 |
| 2017-09-15 | 2,560 | 2,624 | 2,560 | 2,618 | 12,900 | 2,618 |
| 2017-09-14 | 2,578 | 2,603 | 2,578 | 2,598 | 12,100 | 2,598 |
| 2017-09-13 | 2,620 | 2,620 | 2,570 | 2,581 | 23,400 | 2,581 |
| 2017-09-12 | 2,606 | 2,639 | 2,550 | 2,603 | 19,700 | 2,603 |
| 2017-09-11 | 2,420 | 2,585 | 2,420 | 2,575 | 30,200 | 2,575 |
| 2017-09-08 | 2,372 | 2,437 | 2,372 | 2,411 | 17,700 | 2,411 |
| 2017-09-07 | 2,342 | 2,398 | 2,336 | 2,398 | 7,200 | 2,398 |
| 2017-09-06 | 2,291 | 2,370 | 2,275 | 2,357 | 13,000 | 2,357 |
| 2017-09-05 | 2,356 | 2,369 | 2,309 | 2,331 | 25,500 | 2,331 |
| 2017-09-04 | 2,391 | 2,391 | 2,337 | 2,361 | 22,100 | 2,361 |
| 2017-09-01 | 2,330 | 2,444 | 2,330 | 2,402 | 21,000 | 2,402 |
| 2017-08-31 | 2,370 | 2,407 | 2,310 | 2,349 | 23,000 | 2,349 |
| 2017-08-30 | 2,293 | 2,365 | 2,277 | 2,365 | 25,200 | 2,365 |
| 2017-08-29 | 2,201 | 2,269 | 2,174 | 2,269 | 16,500 | 2,269 |
| 2017-08-28 | 2,151 | 2,220 | 2,136 | 2,212 | 13,800 | 2,212 |
| 2017-08-25 | 2,140 | 2,180 | 2,121 | 2,151 | 21,100 | 2,151 |
| 2017-08-24 | 2,078 | 2,149 | 2,056 | 2,149 | 25,500 | 2,149 |
| 2017-08-23 | 2,022 | 2,079 | 2,016 | 2,060 | 13,500 | 2,060 |
| 2017-08-22 | 2,026 | 2,030 | 1,963 | 2,002 | 15,900 | 2,002 |
| 2017-08-21 | 1,983 | 2,005 | 1,969 | 1,997 | 9,600 | 1,997 |
| 2017-08-18 | 1,997 | 1,997 | 1,959 | 1,984 | 10,100 | 1,984 |
| 2017-08-17 | 2,043 | 2,043 | 1,959 | 2,016 | 18,800 | 2,016 |
| 2017-08-16 | 2,036 | 2,066 | 2,017 | 2,043 | 21,500 | 2,043 |
| 2017-08-15 | 1,978 | 2,045 | 1,976 | 2,036 | 17,600 | 2,036 |
| 2017-08-14 | 1,950 | 1,977 | 1,922 | 1,977 | 12,600 | 1,977 |
| 2017-08-10 | 1,919 | 1,960 | 1,919 | 1,957 | 9,900 | 1,957 |
| 2017-08-09 | 1,935 | 1,936 | 1,920 | 1,933 | 7,300 | 1,933 |
| 2017-08-08 | 1,920 | 1,935 | 1,920 | 1,935 | 5,400 | 1,935 |
| 2017-08-07 | 1,898 | 1,934 | 1,894 | 1,934 | 9,800 | 1,934 |
| 2017-08-04 | 1,874 | 1,893 | 1,874 | 1,893 | 8,800 | 1,893 |
| 2017-08-03 | 1,873 | 1,899 | 1,873 | 1,899 | 6,200 | 1,899 |
| 2017-08-02 | 1,884 | 1,891 | 1,848 | 1,889 | 5,800 | 1,889 |
| 2017-08-01 | 1,885 | 1,885 | 1,874 | 1,884 | 4,500 | 1,884 |
| 2017-07-31 | 1,894 | 1,894 | 1,814 | 1,883 | 6,000 | 1,883 |
| 2017-07-28 | 1,882 | 1,893 | 1,876 | 1,882 | 7,900 | 1,882 |
| 2017-07-27 | 1,880 | 1,892 | 1,872 | 1,887 | 4,900 | 1,887 |
| 2017-07-26 | 1,846 | 1,875 | 1,832 | 1,871 | 8,800 | 1,871 |
| 2017-07-25 | 1,869 | 1,870 | 1,846 | 1,861 | 8,800 | 1,861 |
| 2017-07-24 | 1,801 | 1,845 | 1,801 | 1,845 | 8,600 | 1,845 |
| 2017-07-21 | 1,808 | 1,808 | 1,780 | 1,787 | 3,700 | 1,787 |
| 2017-07-20 | 1,784 | 1,813 | 1,782 | 1,795 | 7,800 | 1,795 |
| 2017-07-19 | 1,767 | 1,780 | 1,739 | 1,778 | 4,300 | 1,778 |
| 2017-07-18 | 1,727 | 1,765 | 1,727 | 1,756 | 7,300 | 1,756 |
| 2017-07-14 | 1,717 | 1,747 | 1,637 | 1,732 | 10,400 | 1,732 |
| 2017-07-13 | 1,719 | 1,748 | 1,703 | 1,733 | 6,400 | 1,733 |
| 2017-07-12 | 1,662 | 1,728 | 1,662 | 1,710 | 4,100 | 1,710 |
| 2017-07-11 | 1,661 | 1,662 | 1,654 | 1,656 | 1,700 | 1,656 |
| 2017-07-10 | 1,658 | 1,670 | 1,649 | 1,665 | 5,600 | 1,665 |
| 2017-07-07 | 1,679 | 1,698 | 1,663 | 1,663 | 3,700 | 1,663 |
| 2017-07-06 | 1,678 | 1,686 | 1,675 | 1,683 | 1,400 | 1,683 |
| 2017-07-05 | 1,651 | 1,690 | 1,646 | 1,678 | 8,000 | 1,678 |
| 2017-07-04 | 1,700 | 1,700 | 1,676 | 1,691 | 4,300 | 1,691 |
| 2017-07-03 | 1,700 | 1,700 | 1,684 | 1,690 | 4,100 | 1,690 |
| 2017-06-30 | 1,672 | 1,699 | 1,667 | 1,673 | 7,100 | 1,673 |
| 2017-06-29 | 1,712 | 1,726 | 1,662 | 1,671 | 8,900 | 1,671 |
| 2017-06-28 | 1,746 | 1,762 | 1,703 | 1,710 | 9,200 | 1,710 |
| 2017-06-27 | 1,763 | 1,774 | 1,745 | 1,767 | 9,100 | 1,767 |
| 2017-06-26 | 1,756 | 1,775 | 1,753 | 1,761 | 8,600 | 1,761 |
| 2017-06-23 | 1,733 | 1,748 | 1,726 | 1,739 | 23,500 | 1,739 |
| 2017-06-22 | 1,850 | 1,920 | 1,726 | 1,813 | 96,800 | 1,813 |
| 2017-06-21 | 1,691 | 1,717 | 1,654 | 1,700 | 15,200 | 1,700 |
| 2017-06-20 | 1,647 | 1,691 | 1,629 | 1,691 | 20,800 | 1,691 |
| 2017-06-19 | 1,581 | 1,626 | 1,579 | 1,613 | 7,700 | 1,613 |
| 2017-06-16 | 1,589 | 1,590 | 1,577 | 1,586 | 2,800 | 1,586 |
| 2017-06-15 | 1,582 | 1,589 | 1,569 | 1,573 | 3,900 | 1,573 |
| 2017-06-14 | 1,555 | 1,592 | 1,554 | 1,573 | 7,100 | 1,573 |
| 2017-06-13 | 1,571 | 1,576 | 1,547 | 1,560 | 9,300 | 1,560 |
| 2017-06-12 | 1,549 | 1,570 | 1,548 | 1,565 | 7,800 | 1,565 |
| 2017-06-09 | 1,521 | 1,578 | 1,521 | 1,554 | 8,300 | 1,554 |
| 2017-06-08 | 1,511 | 1,550 | 1,511 | 1,532 | 10,800 | 1,532 |
| 2017-06-07 | 1,484 | 1,513 | 1,484 | 1,511 | 11,300 | 1,511 |
| 2017-06-06 | 1,544 | 1,557 | 1,493 | 1,493 | 6,700 | 1,493 |
| 2017-06-05 | 1,539 | 1,539 | 1,530 | 1,534 | 2,400 | 1,534 |
| 2017-06-02 | 1,533 | 1,546 | 1,521 | 1,540 | 6,600 | 1,540 |
| 2017-06-01 | 1,512 | 1,523 | 1,508 | 1,522 | 11,200 | 1,522 |
| 2017-05-31 | 1,519 | 1,521 | 1,506 | 1,506 | 4,200 | 1,506 |
| 2017-05-30 | 1,501 | 1,517 | 1,500 | 1,513 | 9,300 | 1,513 |
| 2017-05-29 | 1,529 | 1,529 | 1,506 | 1,506 | 9,200 | 1,506 |
| 2017-05-26 | 1,512 | 1,524 | 1,501 | 1,524 | 3,400 | 1,524 |
| 2017-05-25 | 1,522 | 1,535 | 1,516 | 1,516 | 11,200 | 1,516 |
| 2017-05-24 | 1,500 | 1,519 | 1,499 | 1,512 | 8,000 | 1,512 |
| 2017-05-23 | 1,491 | 1,515 | 1,480 | 1,497 | 14,000 | 1,497 |
| 2017-05-22 | 1,441 | 1,482 | 1,441 | 1,475 | 8,200 | 1,475 |
| 2017-05-19 | 1,435 | 1,444 | 1,434 | 1,441 | 6,200 | 1,441 |
| 2017-05-18 | 1,410 | 1,431 | 1,398 | 1,427 | 11,100 | 1,427 |
| 2017-05-17 | 1,478 | 1,478 | 1,440 | 1,445 | 9,900 | 1,445 |
| 2017-05-16 | 1,432 | 1,433 | 1,420 | 1,431 | 5,200 | 1,431 |
| 2017-05-15 | 1,431 | 1,438 | 1,416 | 1,432 | 8,500 | 1,432 |
| 2017-05-12 | 1,491 | 1,491 | 1,378 | 1,410 | 26,400 | 1,410 |
| 2017-05-11 | 1,574 | 1,574 | 1,513 | 1,513 | 9,500 | 1,513 |
| 2017-05-10 | 1,536 | 1,574 | 1,536 | 1,574 | 6,700 | 1,574 |
| 2017-05-09 | 1,536 | 1,555 | 1,527 | 1,551 | 8,700 | 1,551 |
| 2017-05-08 | 1,501 | 1,539 | 1,501 | 1,524 | 9,500 | 1,524 |
| 2017-05-02 | 1,508 | 1,525 | 1,507 | 1,507 | 6,000 | 1,507 |
| 2017-05-01 | 1,488 | 1,523 | 1,480 | 1,523 | 5,800 | 1,523 |
| 2017-04-28 | 1,535 | 1,536 | 1,500 | 1,502 | 6,300 | 1,502 |
| 2017-04-27 | 1,459 | 1,532 | 1,452 | 1,532 | 8,400 | 1,532 |
| 2017-04-26 | 1,427 | 1,485 | 1,427 | 1,484 | 8,600 | 1,484 |
| 2017-04-25 | 1,404 | 1,423 | 1,379 | 1,423 | 8,600 | 1,423 |
| 2017-04-24 | 1,396 | 1,407 | 1,385 | 1,388 | 5,600 | 1,388 |
| 2017-04-21 | 1,388 | 1,388 | 1,376 | 1,382 | 2,500 | 1,382 |
| 2017-04-20 | 1,382 | 1,389 | 1,366 | 1,378 | 4,400 | 1,378 |
| 2017-04-19 | 1,366 | 1,390 | 1,353 | 1,382 | 6,900 | 1,382 |
| 2017-04-18 | 1,334 | 1,378 | 1,334 | 1,375 | 5,400 | 1,375 |
| 2017-04-17 | 1,328 | 1,337 | 1,326 | 1,334 | 2,500 | 1,334 |
| 2017-04-14 | 1,350 | 1,353 | 1,326 | 1,326 | 5,800 | 1,326 |
| 2017-04-13 | 1,365 | 1,384 | 1,364 | 1,369 | 7,000 | 1,369 |
| 2017-04-12 | 1,402 | 1,402 | 1,345 | 1,393 | 11,900 | 1,393 |
| 2017-04-11 | 1,404 | 1,416 | 1,390 | 1,402 | 8,600 | 1,402 |
| 2017-04-10 | 1,400 | 1,428 | 1,400 | 1,425 | 6,100 | 1,425 |
| 2017-04-07 | 1,356 | 1,394 | 1,354 | 1,370 | 8,100 | 1,370 |
| 2017-04-06 | 1,401 | 1,401 | 1,350 | 1,355 | 14,500 | 1,355 |
| 2017-04-05 | 1,403 | 1,415 | 1,353 | 1,401 | 16,200 | 1,401 |
| 2017-04-04 | 1,430 | 1,439 | 1,350 | 1,373 | 20,500 | 1,373 |
| 2017-04-03 | 1,472 | 1,473 | 1,435 | 1,447 | 16,400 | 1,447 |
| 2017-03-31 | 1,537 | 1,537 | 1,485 | 1,487 | 14,300 | 1,487 |
| 2017-03-30 | 1,547 | 1,557 | 1,527 | 1,535 | 8,600 | 1,535 |
| 2017-03-29 | 1,581 | 1,581 | 1,539 | 1,556 | 13,500 | 1,556 |
| 2017-03-28 | 1,548 | 1,589 | 1,548 | 1,589 | 11,700 | 1,589 |
| 2017-03-27 | 1,551 | 1,552 | 1,528 | 1,542 | 16,600 | 1,542 |
| 2017-03-24 | 1,550 | 1,560 | 1,540 | 1,551 | 5,600 | 1,551 |
| 2017-03-23 | 1,550 | 1,575 | 1,550 | 1,558 | 9,000 | 1,558 |
| 2017-03-22 | 1,610 | 1,612 | 1,551 | 1,552 | 22,300 | 1,552 |
| 2017-03-21 | 1,670 | 1,685 | 1,601 | 1,629 | 19,900 | 1,629 |
| 2017-03-17 | 1,677 | 1,707 | 1,673 | 1,678 | 5,200 | 1,678 |
| 2017-03-16 | 1,710 | 1,710 | 1,670 | 1,677 | 10,300 | 1,677 |
| 2017-03-15 | 1,746 | 1,748 | 1,710 | 1,710 | 5,800 | 1,710 |
| 2017-03-14 | 1,765 | 1,769 | 1,757 | 1,764 | 2,000 | 1,764 |
| 2017-03-13 | 1,800 | 1,800 | 1,762 | 1,765 | 8,700 | 1,765 |
| 2017-03-10 | 1,808 | 1,848 | 1,800 | 1,816 | 8,100 | 1,816 |
| 2017-03-09 | 1,780 | 1,782 | 1,775 | 1,776 | 7,400 | 1,776 |
| 2017-03-08 | 1,781 | 1,808 | 1,776 | 1,780 | 5,600 | 1,780 |
| 2017-03-07 | 1,820 | 1,820 | 1,783 | 1,787 | 4,500 | 1,787 |
| 2017-03-06 | 1,836 | 1,836 | 1,789 | 1,790 | 7,100 | 1,790 |
| 2017-03-03 | 1,863 | 1,871 | 1,800 | 1,826 | 12,700 | 1,826 |
| 2017-03-02 | 1,855 | 1,904 | 1,855 | 1,903 | 8,700 | 1,903 |
| 2017-03-01 | 1,870 | 1,870 | 1,837 | 1,853 | 18,200 | 1,853 |
| 2017-02-28 | 1,857 | 1,900 | 1,857 | 1,870 | 8,100 | 1,870 |
| 2017-02-27 | 1,862 | 1,912 | 1,857 | 1,857 | 9,400 | 1,857 |
| 2017-02-24 | 1,854 | 1,869 | 1,846 | 1,856 | 3,700 | 1,856 |
| 2017-02-23 | 1,843 | 1,884 | 1,822 | 1,853 | 4,800 | 1,853 |
| 2017-02-22 | 1,897 | 1,897 | 1,862 | 1,864 | 3,600 | 1,864 |
| 2017-02-21 | 1,874 | 1,897 | 1,874 | 1,880 | 4,900 | 1,880 |
| 2017-02-20 | 1,900 | 1,939 | 1,883 | 1,899 | 4,400 | 1,899 |
| 2017-02-17 | 1,909 | 1,909 | 1,894 | 1,901 | 4,000 | 1,901 |
| 2017-02-16 | 1,927 | 1,927 | 1,905 | 1,922 | 3,300 | 1,922 |
| 2017-02-15 | 1,913 | 1,930 | 1,913 | 1,922 | 7,600 | 1,922 |
| 2017-02-14 | 1,934 | 1,934 | 1,913 | 1,913 | 2,800 | 1,913 |
| 2017-02-13 | 1,900 | 1,950 | 1,886 | 1,910 | 8,300 | 1,910 |
| 2017-02-10 | 1,950 | 1,955 | 1,924 | 1,938 | 8,900 | 1,938 |
| 2017-02-09 | 1,885 | 1,950 | 1,885 | 1,932 | 5,000 | 1,932 |
| 2017-02-08 | 1,956 | 1,956 | 1,863 | 1,909 | 8,300 | 1,909 |
| 2017-02-07 | 1,991 | 1,992 | 1,954 | 1,970 | 6,900 | 1,970 |
| 2017-02-06 | 1,954 | 1,988 | 1,954 | 1,979 | 10,200 | 1,979 |
| 2017-02-03 | 1,950 | 1,965 | 1,949 | 1,964 | 10,100 | 1,964 |
| 2017-02-02 | 1,940 | 1,955 | 1,929 | 1,950 | 7,400 | 1,950 |
| 2017-02-01 | 1,930 | 1,939 | 1,902 | 1,926 | 8,600 | 1,926 |
| 2017-01-31 | 1,923 | 1,933 | 1,901 | 1,930 | 9,700 | 1,930 |
| 2017-01-30 | 1,901 | 1,936 | 1,866 | 1,935 | 8,900 | 1,935 |
| 2017-01-27 | 1,927 | 1,950 | 1,920 | 1,930 | 9,400 | 1,930 |
| 2017-01-26 | 1,896 | 1,930 | 1,863 | 1,927 | 12,800 | 1,927 |
| 2017-01-25 | 1,884 | 1,898 | 1,880 | 1,891 | 7,400 | 1,891 |
| 2017-01-24 | 1,877 | 1,888 | 1,870 | 1,884 | 8,100 | 1,884 |
| 2017-01-23 | 1,832 | 1,878 | 1,830 | 1,877 | 10,100 | 1,877 |
| 2017-01-20 | 1,854 | 1,860 | 1,825 | 1,849 | 4,900 | 1,849 |
| 2017-01-19 | 1,852 | 1,867 | 1,844 | 1,844 | 8,500 | 1,844 |
| 2017-01-18 | 1,838 | 1,852 | 1,835 | 1,850 | 5,800 | 1,850 |
| 2017-01-17 | 1,827 | 1,856 | 1,802 | 1,849 | 9,600 | 1,849 |
| 2017-01-16 | 1,834 | 1,853 | 1,802 | 1,827 | 11,700 | 1,827 |
| 2017-01-13 | 1,808 | 1,857 | 1,808 | 1,849 | 9,100 | 1,849 |
| 2017-01-12 | 1,878 | 1,878 | 1,833 | 1,838 | 15,500 | 1,838 |
| 2017-01-11 | 1,839 | 1,875 | 1,835 | 1,860 | 18,100 | 1,860 |
| 2017-01-10 | 1,758 | 1,837 | 1,745 | 1,835 | 19,900 | 1,835 |
| 2017-01-06 | 1,696 | 1,760 | 1,696 | 1,748 | 13,500 | 1,748 |
| 2017-01-05 | 1,698 | 1,740 | 1,680 | 1,735 | 14,800 | 1,735 |
| 2017-01-04 | 1,633 | 1,717 | 1,633 | 1,698 | 15,200 | 1,698 |
分割・併合履歴 ： [2015-09-28]1株→0.1株 [1999-03-26]1株→1.05株 [1986-09-26]1株→1.15株 [1985-09-26]1株→1.15株 [1984-09-26]1株→1.15株 [1983-09-27]1株→1.1株