6027 弁護士ドットコム(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 | 1,523 | 1,523 | 1,495 | 1,512 | 68,200 | 1,512 |
| 2017-12-28 | 1,540 | 1,562 | 1,510 | 1,510 | 167,000 | 1,510 |
| 2017-12-27 | 1,460 | 1,529 | 1,460 | 1,521 | 220,000 | 1,521 |
| 2017-12-26 | 1,439 | 1,485 | 1,435 | 1,466 | 135,200 | 1,466 |
| 2017-12-25 | 1,515 | 1,520 | 1,435 | 1,439 | 245,700 | 1,439 |
| 2017-12-22 | 1,513 | 1,513 | 1,472 | 1,486 | 95,100 | 1,486 |
| 2017-12-21 | 1,550 | 1,550 | 1,483 | 1,502 | 116,200 | 1,502 |
| 2017-12-20 | 1,535 | 1,570 | 1,523 | 1,523 | 271,600 | 1,523 |
| 2017-12-19 | 1,463 | 1,553 | 1,453 | 1,550 | 557,300 | 1,550 |
| 2017-12-18 | 1,442 | 1,461 | 1,428 | 1,449 | 108,800 | 1,449 |
| 2017-12-15 | 1,430 | 1,452 | 1,417 | 1,450 | 108,800 | 1,450 |
| 2017-12-14 | 1,413 | 1,443 | 1,408 | 1,434 | 83,400 | 1,434 |
| 2017-12-13 | 1,444 | 1,451 | 1,407 | 1,417 | 84,400 | 1,417 |
| 2017-12-12 | 1,467 | 1,487 | 1,430 | 1,438 | 193,400 | 1,438 |
| 2017-12-11 | 1,418 | 1,467 | 1,403 | 1,467 | 277,200 | 1,467 |
| 2017-12-08 | 1,412 | 1,434 | 1,397 | 1,402 | 64,800 | 1,402 |
| 2017-12-07 | 1,380 | 1,399 | 1,372 | 1,395 | 78,100 | 1,395 |
| 2017-12-06 | 1,400 | 1,412 | 1,360 | 1,381 | 140,000 | 1,381 |
| 2017-12-05 | 1,414 | 1,428 | 1,375 | 1,399 | 99,500 | 1,399 |
| 2017-12-04 | 1,443 | 1,460 | 1,412 | 1,418 | 93,500 | 1,418 |
| 2017-12-01 | 1,456 | 1,460 | 1,434 | 1,436 | 78,400 | 1,436 |
| 2017-11-30 | 1,475 | 1,475 | 1,428 | 1,463 | 167,200 | 1,463 |
| 2017-11-29 | 1,475 | 1,523 | 1,457 | 1,461 | 369,000 | 1,461 |
| 2017-11-28 | 1,479 | 1,482 | 1,441 | 1,466 | 216,200 | 1,466 |
| 2017-11-27 | 1,430 | 1,482 | 1,426 | 1,463 | 286,700 | 1,463 |
| 2017-11-24 | 1,390 | 1,416 | 1,390 | 1,413 | 92,100 | 1,413 |
| 2017-11-22 | 1,420 | 1,429 | 1,383 | 1,395 | 126,200 | 1,395 |
| 2017-11-21 | 1,401 | 1,417 | 1,376 | 1,412 | 124,500 | 1,412 |
| 2017-11-20 | 1,354 | 1,394 | 1,354 | 1,385 | 127,400 | 1,385 |
| 2017-11-17 | 1,370 | 1,382 | 1,348 | 1,362 | 122,300 | 1,362 |
| 2017-11-16 | 1,332 | 1,364 | 1,305 | 1,359 | 241,500 | 1,359 |
| 2017-11-15 | 1,334 | 1,366 | 1,290 | 1,308 | 287,100 | 1,308 |
| 2017-11-13 | 1,365 | 1,386 | 1,365 | 1,372 | 43,000 | 1,372 |
| 2017-11-10 | 1,336 | 1,384 | 1,324 | 1,384 | 162,300 | 1,384 |
| 2017-11-09 | 1,388 | 1,388 | 1,341 | 1,360 | 160,100 | 1,360 |
| 2017-11-08 | 1,404 | 1,404 | 1,371 | 1,388 | 91,900 | 1,388 |
| 2017-11-07 | 1,413 | 1,415 | 1,394 | 1,400 | 84,600 | 1,400 |
| 2017-11-06 | 1,422 | 1,429 | 1,404 | 1,404 | 87,200 | 1,404 |
| 2017-11-02 | 1,418 | 1,420 | 1,400 | 1,409 | 104,000 | 1,409 |
| 2017-11-01 | 1,453 | 1,453 | 1,410 | 1,418 | 162,900 | 1,418 |
| 2017-10-31 | 1,427 | 1,445 | 1,410 | 1,438 | 276,300 | 1,438 |
| 2017-10-30 | 1,485 | 1,500 | 1,472 | 1,497 | 169,000 | 1,497 |
| 2017-10-27 | 1,484 | 1,489 | 1,453 | 1,464 | 214,700 | 1,464 |
| 2017-10-26 | 1,409 | 1,488 | 1,403 | 1,484 | 283,600 | 1,484 |
| 2017-10-25 | 1,398 | 1,409 | 1,380 | 1,403 | 107,400 | 1,403 |
| 2017-10-24 | 1,367 | 1,390 | 1,353 | 1,381 | 82,300 | 1,381 |
| 2017-10-23 | 1,381 | 1,394 | 1,356 | 1,367 | 203,700 | 1,367 |
| 2017-10-20 | 1,405 | 1,406 | 1,370 | 1,377 | 129,800 | 1,377 |
| 2017-10-19 | 1,410 | 1,414 | 1,392 | 1,409 | 191,700 | 1,409 |
| 2017-10-18 | 1,425 | 1,428 | 1,406 | 1,408 | 66,800 | 1,408 |
| 2017-10-17 | 1,417 | 1,432 | 1,415 | 1,415 | 75,000 | 1,415 |
| 2017-10-16 | 1,449 | 1,460 | 1,412 | 1,416 | 142,500 | 1,416 |
| 2017-10-13 | 1,450 | 1,450 | 1,414 | 1,443 | 104,600 | 1,443 |
| 2017-10-12 | 1,442 | 1,452 | 1,423 | 1,435 | 119,700 | 1,435 |
| 2017-10-11 | 1,438 | 1,447 | 1,406 | 1,422 | 103,100 | 1,422 |
| 2017-10-10 | 1,403 | 1,441 | 1,403 | 1,433 | 108,400 | 1,433 |
| 2017-10-06 | 1,416 | 1,416 | 1,391 | 1,400 | 91,400 | 1,400 |
| 2017-10-05 | 1,450 | 1,462 | 1,400 | 1,411 | 261,200 | 1,411 |
| 2017-10-04 | 1,465 | 1,470 | 1,437 | 1,444 | 93,800 | 1,444 |
| 2017-10-03 | 1,482 | 1,494 | 1,444 | 1,449 | 217,800 | 1,449 |
| 2017-10-02 | 1,434 | 1,491 | 1,433 | 1,459 | 187,500 | 1,459 |
| 2017-09-29 | 1,422 | 1,432 | 1,401 | 1,431 | 101,600 | 1,431 |
| 2017-09-28 | 1,440 | 1,440 | 1,418 | 1,421 | 90,300 | 1,421 |
| 2017-09-27 | 1,409 | 1,422 | 1,398 | 1,413 | 78,200 | 1,413 |
| 2017-09-26 | 1,441 | 1,441 | 1,373 | 1,398 | 141,800 | 1,398 |
| 2017-09-25 | 1,416 | 1,445 | 1,416 | 1,430 | 83,500 | 1,430 |
| 2017-09-22 | 1,467 | 1,468 | 1,417 | 1,423 | 159,100 | 1,423 |
| 2017-09-21 | 1,450 | 1,480 | 1,438 | 1,466 | 112,700 | 1,466 |
| 2017-09-20 | 1,447 | 1,472 | 1,436 | 1,439 | 160,900 | 1,439 |
| 2017-09-19 | 1,484 | 1,495 | 1,425 | 1,447 | 324,100 | 1,447 |
| 2017-09-15 | 1,466 | 1,515 | 1,464 | 1,484 | 125,300 | 1,484 |
| 2017-09-14 | 1,495 | 1,538 | 1,479 | 1,482 | 207,300 | 1,482 |
| 2017-09-13 | 1,510 | 1,520 | 1,480 | 1,489 | 355,200 | 1,489 |
| 2017-09-12 | 1,541 | 1,563 | 1,499 | 1,515 | 251,300 | 1,515 |
| 2017-09-11 | 1,522 | 1,538 | 1,502 | 1,538 | 92,700 | 1,538 |
| 2017-09-08 | 1,469 | 1,516 | 1,453 | 1,480 | 218,600 | 1,480 |
| 2017-09-07 | 1,563 | 1,588 | 1,481 | 1,499 | 156,200 | 1,499 |
| 2017-09-06 | 1,452 | 1,558 | 1,444 | 1,536 | 217,900 | 1,536 |
| 2017-09-05 | 1,610 | 1,628 | 1,500 | 1,525 | 322,500 | 1,525 |
| 2017-09-04 | 1,660 | 1,666 | 1,580 | 1,614 | 203,300 | 1,614 |
| 2017-09-01 | 1,692 | 1,699 | 1,640 | 1,642 | 161,200 | 1,642 |
| 2017-08-31 | 1,690 | 1,721 | 1,657 | 1,665 | 277,700 | 1,665 |
| 2017-08-30 | 1,666 | 1,699 | 1,623 | 1,699 | 480,100 | 1,699 |
| 2017-08-29 | 1,550 | 1,654 | 1,539 | 1,650 | 345,100 | 1,650 |
| 2017-08-28 | 1,500 | 1,579 | 1,500 | 1,560 | 179,900 | 1,560 |
| 2017-08-25 | 1,503 | 1,518 | 1,496 | 1,511 | 67,300 | 1,511 |
| 2017-08-24 | 1,530 | 1,530 | 1,494 | 1,509 | 118,600 | 1,509 |
| 2017-08-23 | 1,540 | 1,554 | 1,512 | 1,538 | 142,700 | 1,538 |
| 2017-08-22 | 1,507 | 1,575 | 1,505 | 1,536 | 135,200 | 1,536 |
| 2017-08-21 | 1,570 | 1,590 | 1,515 | 1,530 | 186,400 | 1,530 |
| 2017-08-18 | 1,574 | 1,630 | 1,561 | 1,571 | 362,300 | 1,571 |
| 2017-08-17 | 1,547 | 1,617 | 1,525 | 1,610 | 406,700 | 1,610 |
| 2017-08-16 | 1,457 | 1,543 | 1,435 | 1,530 | 497,300 | 1,530 |
| 2017-08-15 | 1,450 | 1,493 | 1,432 | 1,482 | 253,900 | 1,482 |
| 2017-08-14 | 1,439 | 1,465 | 1,420 | 1,453 | 115,900 | 1,453 |
| 2017-08-10 | 1,471 | 1,518 | 1,454 | 1,464 | 149,500 | 1,464 |
| 2017-08-09 | 1,484 | 1,493 | 1,436 | 1,480 | 246,000 | 1,480 |
| 2017-08-08 | 1,465 | 1,502 | 1,458 | 1,493 | 181,900 | 1,493 |
| 2017-08-07 | 1,491 | 1,505 | 1,449 | 1,460 | 208,900 | 1,460 |
| 2017-08-04 | 1,492 | 1,533 | 1,478 | 1,491 | 268,900 | 1,491 |
| 2017-08-03 | 1,618 | 1,618 | 1,493 | 1,513 | 734,200 | 1,513 |
| 2017-08-02 | 1,599 | 1,643 | 1,507 | 1,541 | 537,500 | 1,541 |
| 2017-08-01 | 1,805 | 1,805 | 1,635 | 1,650 | 522,200 | 1,650 |
| 2017-07-31 | 1,667 | 1,770 | 1,656 | 1,765 | 234,300 | 1,765 |
| 2017-07-28 | 1,736 | 1,742 | 1,694 | 1,701 | 244,400 | 1,701 |
| 2017-07-27 | 1,779 | 1,784 | 1,737 | 1,747 | 141,700 | 1,747 |
| 2017-07-26 | 1,744 | 1,785 | 1,736 | 1,742 | 137,500 | 1,742 |
| 2017-07-25 | 1,793 | 1,810 | 1,751 | 1,767 | 141,400 | 1,767 |
| 2017-07-24 | 1,734 | 1,814 | 1,730 | 1,771 | 163,600 | 1,771 |
| 2017-07-21 | 1,830 | 1,835 | 1,723 | 1,770 | 374,600 | 1,770 |
| 2017-07-20 | 1,883 | 1,887 | 1,836 | 1,852 | 213,500 | 1,852 |
| 2017-07-19 | 1,806 | 1,884 | 1,806 | 1,860 | 387,100 | 1,860 |
| 2017-07-18 | 1,750 | 1,814 | 1,716 | 1,806 | 393,900 | 1,806 |
| 2017-07-14 | 1,835 | 1,890 | 1,747 | 1,770 | 589,400 | 1,770 |
| 2017-07-13 | 1,800 | 1,806 | 1,713 | 1,781 | 479,500 | 1,781 |
| 2017-07-12 | 1,818 | 1,980 | 1,776 | 1,807 | 963,600 | 1,807 |
| 2017-07-11 | 1,646 | 1,814 | 1,640 | 1,772 | 586,200 | 1,772 |
| 2017-07-10 | 1,685 | 1,690 | 1,626 | 1,650 | 208,600 | 1,650 |
| 2017-07-07 | 1,580 | 1,682 | 1,565 | 1,624 | 438,900 | 1,624 |
| 2017-07-06 | 1,508 | 1,660 | 1,469 | 1,607 | 551,700 | 1,607 |
| 2017-07-05 | 1,573 | 1,582 | 1,517 | 1,524 | 394,000 | 1,524 |
| 2017-07-04 | 1,525 | 1,630 | 1,524 | 1,589 | 534,800 | 1,589 |
| 2017-07-03 | 1,474 | 1,507 | 1,421 | 1,496 | 334,500 | 1,496 |
| 2017-06-30 | 1,380 | 1,440 | 1,373 | 1,432 | 147,800 | 1,432 |
| 2017-06-29 | 1,359 | 1,445 | 1,359 | 1,418 | 287,000 | 1,418 |
| 2017-06-28 | 1,447 | 1,447 | 1,341 | 1,341 | 284,700 | 1,341 |
| 2017-06-27 | 1,477 | 1,483 | 1,401 | 1,417 | 454,600 | 1,417 |
| 2017-06-26 | 1,381 | 1,500 | 1,360 | 1,487 | 519,900 | 1,487 |
| 2017-06-23 | 1,426 | 1,440 | 1,331 | 1,351 | 372,900 | 1,351 |
| 2017-06-22 | 1,398 | 1,409 | 1,352 | 1,392 | 313,300 | 1,392 |
| 2017-06-21 | 1,301 | 1,400 | 1,275 | 1,385 | 320,400 | 1,385 |
| 2017-06-20 | 1,351 | 1,422 | 1,305 | 1,322 | 657,600 | 1,322 |
| 2017-06-19 | 1,200 | 1,340 | 1,186 | 1,305 | 700,700 | 1,305 |
| 2017-06-16 | 1,206 | 1,231 | 1,145 | 1,149 | 199,400 | 1,149 |
| 2017-06-15 | 1,110 | 1,218 | 1,109 | 1,218 | 327,900 | 1,218 |
| 2017-06-14 | 1,141 | 1,146 | 1,106 | 1,123 | 113,200 | 1,123 |
| 2017-06-13 | 1,130 | 1,150 | 1,106 | 1,145 | 94,000 | 1,145 |
| 2017-06-12 | 1,107 | 1,164 | 1,101 | 1,147 | 155,500 | 1,147 |
| 2017-06-09 | 1,097 | 1,148 | 1,074 | 1,137 | 191,000 | 1,137 |
| 2017-06-08 | 1,130 | 1,130 | 1,071 | 1,071 | 160,300 | 1,071 |
| 2017-06-07 | 1,040 | 1,083 | 1,035 | 1,081 | 101,200 | 1,081 |
| 2017-06-06 | 1,090 | 1,090 | 993 | 1,029 | 223,100 | 1,029 |
| 2017-06-05 | 1,093 | 1,096 | 1,068 | 1,087 | 143,100 | 1,087 |
| 2017-06-02 | 1,113 | 1,135 | 1,063 | 1,077 | 231,300 | 1,077 |
| 2017-06-01 | 1,131 | 1,136 | 1,100 | 1,113 | 166,500 | 1,113 |
| 2017-05-31 | 1,110 | 1,151 | 1,106 | 1,150 | 134,100 | 1,150 |
| 2017-05-30 | 1,082 | 1,159 | 1,062 | 1,133 | 307,600 | 1,133 |
| 2017-05-29 | 1,200 | 1,207 | 1,111 | 1,112 | 278,900 | 1,112 |
| 2017-05-26 | 1,200 | 1,284 | 1,151 | 1,181 | 394,000 | 1,181 |
| 2017-05-25 | 1,152 | 1,187 | 1,126 | 1,182 | 249,400 | 1,182 |
| 2017-05-24 | 1,123 | 1,147 | 1,101 | 1,128 | 227,700 | 1,128 |
| 2017-05-23 | 1,010 | 1,156 | 1,010 | 1,123 | 728,900 | 1,123 |
| 2017-05-22 | 990 | 1,030 | 971 | 1,007 | 253,300 | 1,007 |
| 2017-05-19 | 1,028 | 1,028 | 967 | 1,003 | 326,000 | 1,003 |
| 2017-05-18 | 900 | 1,025 | 894 | 980 | 463,400 | 980 |
| 2017-05-17 | 921 | 934 | 904 | 931 | 162,600 | 931 |
| 2017-05-16 | 939 | 939 | 892 | 901 | 215,100 | 901 |
| 2017-05-15 | 864 | 890 | 858 | 879 | 171,600 | 879 |
| 2017-05-12 | 869 | 869 | 853 | 858 | 32,300 | 858 |
| 2017-05-11 | 866 | 868 | 855 | 867 | 62,600 | 867 |
| 2017-05-10 | 838 | 859 | 838 | 856 | 50,000 | 856 |
| 2017-05-09 | 845 | 848 | 831 | 838 | 48,600 | 838 |
| 2017-05-08 | 837 | 855 | 834 | 844 | 108,000 | 844 |
| 2017-05-02 | 840 | 840 | 817 | 819 | 55,800 | 819 |
| 2017-05-01 | 834 | 845 | 824 | 827 | 54,100 | 827 |
| 2017-04-28 | 830 | 832 | 811 | 824 | 54,500 | 824 |
| 2017-04-27 | 816 | 835 | 808 | 826 | 70,900 | 826 |
| 2017-04-26 | 792 | 813 | 786 | 807 | 49,200 | 807 |
| 2017-04-25 | 790 | 805 | 780 | 792 | 47,500 | 792 |
| 2017-04-24 | 820 | 835 | 790 | 794 | 66,200 | 794 |
| 2017-04-21 | 794 | 836 | 782 | 810 | 77,100 | 810 |
| 2017-04-20 | 798 | 798 | 777 | 779 | 19,600 | 779 |
| 2017-04-19 | 780 | 799 | 778 | 791 | 22,500 | 791 |
| 2017-04-18 | 801 | 801 | 777 | 781 | 51,800 | 781 |
| 2017-04-17 | 753 | 780 | 750 | 776 | 52,600 | 776 |
| 2017-04-14 | 764 | 777 | 750 | 762 | 40,800 | 762 |
| 2017-04-13 | 743 | 769 | 743 | 768 | 46,700 | 768 |
| 2017-04-12 | 785 | 785 | 749 | 763 | 62,300 | 763 |
| 2017-04-11 | 793 | 793 | 768 | 770 | 49,600 | 770 |
| 2017-04-10 | 801 | 801 | 775 | 781 | 96,900 | 781 |
| 2017-04-07 | 788 | 801 | 774 | 796 | 37,600 | 796 |
| 2017-04-06 | 803 | 805 | 767 | 791 | 97,900 | 791 |
| 2017-04-05 | 811 | 824 | 800 | 810 | 56,600 | 810 |
| 2017-04-04 | 840 | 840 | 793 | 815 | 85,100 | 815 |
| 2017-04-03 | 851 | 851 | 828 | 838 | 50,800 | 838 |
| 2017-03-31 | 848 | 861 | 827 | 837 | 64,200 | 837 |
| 2017-03-30 | 840 | 862 | 838 | 851 | 105,300 | 851 |
| 2017-03-29 | 810 | 836 | 808 | 835 | 90,800 | 835 |
| 2017-03-28 | 807 | 815 | 800 | 810 | 86,800 | 810 |
| 2017-03-27 | 833 | 833 | 780 | 804 | 86,000 | 804 |
| 2017-03-24 | 819 | 827 | 816 | 818 | 48,300 | 818 |
| 2017-03-23 | 828 | 828 | 808 | 816 | 107,000 | 816 |
| 2017-03-22 | 819 | 836 | 815 | 835 | 52,700 | 835 |
| 2017-03-21 | 820 | 840 | 810 | 829 | 94,200 | 829 |
| 2017-03-17 | 825 | 834 | 817 | 822 | 89,100 | 822 |
| 2017-03-16 | 838 | 844 | 828 | 840 | 65,600 | 840 |
| 2017-03-15 | 849 | 850 | 813 | 826 | 160,400 | 826 |
| 2017-03-14 | 877 | 877 | 833 | 845 | 201,000 | 845 |
| 2017-03-13 | 917 | 920 | 888 | 892 | 73,600 | 892 |
| 2017-03-10 | 945 | 945 | 903 | 903 | 111,200 | 903 |
| 2017-03-09 | 913 | 952 | 913 | 935 | 100,200 | 935 |
| 2017-03-08 | 897 | 936 | 897 | 911 | 153,800 | 911 |
| 2017-03-07 | 894 | 900 | 891 | 900 | 41,400 | 900 |
| 2017-03-06 | 899 | 907 | 870 | 905 | 119,300 | 905 |
| 2017-03-03 | 883 | 902 | 883 | 899 | 55,900 | 899 |
| 2017-03-02 | 900 | 903 | 881 | 890 | 61,100 | 890 |
| 2017-03-01 | 889 | 912 | 870 | 907 | 111,600 | 907 |
| 2017-02-28 | 952 | 956 | 900 | 903 | 179,100 | 903 |
| 2017-02-27 | 959 | 970 | 937 | 967 | 134,900 | 967 |
| 2017-02-24 | 907 | 960 | 906 | 954 | 186,700 | 954 |
| 2017-02-23 | 889 | 911 | 873 | 909 | 145,600 | 909 |
| 2017-02-22 | 867 | 888 | 864 | 879 | 68,300 | 879 |
| 2017-02-21 | 861 | 875 | 847 | 875 | 51,800 | 875 |
| 2017-02-20 | 843 | 865 | 843 | 860 | 46,600 | 860 |
| 2017-02-17 | 848 | 853 | 828 | 842 | 38,400 | 842 |
| 2017-02-16 | 851 | 851 | 825 | 849 | 59,800 | 849 |
| 2017-02-15 | 810 | 863 | 807 | 863 | 129,500 | 863 |
| 2017-02-14 | 812 | 817 | 800 | 811 | 40,900 | 811 |
| 2017-02-13 | 816 | 820 | 802 | 812 | 45,000 | 812 |
| 2017-02-10 | 796 | 815 | 796 | 809 | 29,900 | 809 |
| 2017-02-09 | 814 | 814 | 784 | 804 | 44,600 | 804 |
| 2017-02-08 | 827 | 827 | 780 | 806 | 33,300 | 806 |
| 2017-02-07 | 810 | 826 | 790 | 812 | 40,500 | 812 |
| 2017-02-06 | 814 | 830 | 781 | 830 | 118,800 | 830 |
| 2017-02-03 | 750 | 802 | 742 | 799 | 176,800 | 799 |
| 2017-02-02 | 752 | 752 | 735 | 745 | 40,800 | 745 |
| 2017-02-01 | 725 | 751 | 725 | 744 | 63,500 | 744 |
| 2017-01-31 | 740 | 760 | 730 | 742 | 232,900 | 742 |
| 2017-01-30 | 773 | 798 | 765 | 798 | 147,400 | 798 |
| 2017-01-27 | 749 | 767 | 744 | 753 | 32,200 | 753 |
| 2017-01-26 | 753 | 760 | 741 | 749 | 45,200 | 749 |
| 2017-01-25 | 760 | 763 | 752 | 752 | 26,300 | 752 |
| 2017-01-24 | 742 | 778 | 739 | 755 | 53,700 | 755 |
| 2017-01-23 | 752 | 756 | 734 | 746 | 43,000 | 746 |
| 2017-01-20 | 735 | 770 | 725 | 725 | 89,700 | 725 |
| 2017-01-19 | 732 | 734 | 720 | 721 | 14,700 | 721 |
| 2017-01-18 | 723 | 723 | 710 | 717 | 12,700 | 717 |
| 2017-01-17 | 723 | 724 | 715 | 719 | 21,000 | 719 |
| 2017-01-16 | 736 | 738 | 720 | 723 | 24,500 | 723 |
| 2017-01-13 | 716 | 730 | 716 | 728 | 17,400 | 728 |
| 2017-01-12 | 734 | 736 | 710 | 722 | 45,500 | 722 |
| 2017-01-11 | 735 | 738 | 729 | 734 | 26,500 | 734 |
| 2017-01-10 | 753 | 760 | 730 | 738 | 62,500 | 738 |
| 2017-01-06 | 744 | 755 | 736 | 738 | 44,200 | 738 |
| 2017-01-05 | 736 | 765 | 735 | 740 | 62,700 | 740 |
| 2017-01-04 | 723 | 752 | 723 | 733 | 58,700 | 733 |
分割・併合履歴 ： [2016-09-28]1株→3株
