6048 (株)デザインワン・ジャパン 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 | 1,372 | 1,393 | 1,369 | 1,380 | 9,500 | 1,380 |
| 2017-12-28 | 1,388 | 1,399 | 1,367 | 1,372 | 12,700 | 1,372 |
| 2017-12-27 | 1,379 | 1,385 | 1,371 | 1,376 | 9,500 | 1,376 |
| 2017-12-26 | 1,398 | 1,398 | 1,374 | 1,378 | 9,300 | 1,378 |
| 2017-12-25 | 1,375 | 1,399 | 1,371 | 1,389 | 22,700 | 1,389 |
| 2017-12-22 | 1,357 | 1,357 | 1,333 | 1,354 | 9,200 | 1,354 |
| 2017-12-21 | 1,335 | 1,399 | 1,335 | 1,363 | 35,400 | 1,363 |
| 2017-12-20 | 1,330 | 1,349 | 1,319 | 1,335 | 20,200 | 1,335 |
| 2017-12-19 | 1,303 | 1,314 | 1,292 | 1,310 | 18,000 | 1,310 |
| 2017-12-18 | 1,304 | 1,313 | 1,291 | 1,302 | 22,800 | 1,302 |
| 2017-12-15 | 1,330 | 1,330 | 1,295 | 1,309 | 16,400 | 1,309 |
| 2017-12-14 | 1,326 | 1,330 | 1,316 | 1,317 | 6,500 | 1,317 |
| 2017-12-13 | 1,348 | 1,348 | 1,325 | 1,326 | 7,400 | 1,326 |
| 2017-12-12 | 1,362 | 1,362 | 1,335 | 1,338 | 7,600 | 1,338 |
| 2017-12-11 | 1,377 | 1,378 | 1,356 | 1,364 | 17,900 | 1,364 |
| 2017-12-08 | 1,333 | 1,367 | 1,333 | 1,364 | 19,500 | 1,364 |
| 2017-12-07 | 1,289 | 1,355 | 1,281 | 1,342 | 37,500 | 1,342 |
| 2017-12-06 | 1,294 | 1,309 | 1,279 | 1,288 | 16,800 | 1,288 |
| 2017-12-05 | 1,281 | 1,300 | 1,267 | 1,288 | 30,200 | 1,288 |
| 2017-12-04 | 1,282 | 1,282 | 1,256 | 1,259 | 9,900 | 1,259 |
| 2017-12-01 | 1,300 | 1,313 | 1,282 | 1,288 | 12,100 | 1,288 |
| 2017-11-30 | 1,302 | 1,313 | 1,294 | 1,308 | 12,200 | 1,308 |
| 2017-11-29 | 1,301 | 1,312 | 1,298 | 1,311 | 13,000 | 1,311 |
| 2017-11-28 | 1,285 | 1,310 | 1,285 | 1,307 | 16,700 | 1,307 |
| 2017-11-27 | 1,295 | 1,300 | 1,285 | 1,294 | 16,400 | 1,294 |
| 2017-11-24 | 1,280 | 1,288 | 1,278 | 1,286 | 16,400 | 1,286 |
| 2017-11-22 | 1,278 | 1,284 | 1,252 | 1,269 | 16,100 | 1,269 |
| 2017-11-21 | 1,255 | 1,268 | 1,233 | 1,264 | 24,700 | 1,264 |
| 2017-11-20 | 1,220 | 1,259 | 1,207 | 1,253 | 30,800 | 1,253 |
| 2017-11-17 | 1,232 | 1,232 | 1,184 | 1,192 | 61,600 | 1,192 |
| 2017-11-16 | 1,217 | 1,240 | 1,208 | 1,221 | 15,000 | 1,221 |
| 2017-11-15 | 1,250 | 1,257 | 1,202 | 1,216 | 30,200 | 1,216 |
| 2017-11-13 | 1,257 | 1,269 | 1,248 | 1,252 | 10,700 | 1,252 |
| 2017-11-10 | 1,248 | 1,270 | 1,248 | 1,257 | 25,200 | 1,257 |
| 2017-11-09 | 1,299 | 1,311 | 1,252 | 1,274 | 38,200 | 1,274 |
| 2017-11-08 | 1,310 | 1,316 | 1,284 | 1,294 | 19,000 | 1,294 |
| 2017-11-07 | 1,311 | 1,332 | 1,301 | 1,309 | 15,300 | 1,309 |
| 2017-11-06 | 1,370 | 1,370 | 1,310 | 1,326 | 23,600 | 1,326 |
| 2017-11-02 | 1,400 | 1,405 | 1,335 | 1,350 | 18,300 | 1,350 |
| 2017-11-01 | 1,397 | 1,408 | 1,373 | 1,403 | 41,800 | 1,403 |
| 2017-10-31 | 1,395 | 1,398 | 1,362 | 1,391 | 19,500 | 1,391 |
| 2017-10-30 | 1,359 | 1,388 | 1,346 | 1,380 | 66,900 | 1,380 |
| 2017-10-27 | 1,340 | 1,340 | 1,309 | 1,318 | 13,100 | 1,318 |
| 2017-10-26 | 1,345 | 1,348 | 1,327 | 1,329 | 10,700 | 1,329 |
| 2017-10-25 | 1,350 | 1,357 | 1,326 | 1,345 | 31,200 | 1,345 |
| 2017-10-24 | 1,328 | 1,358 | 1,305 | 1,350 | 25,000 | 1,350 |
| 2017-10-23 | 1,324 | 1,329 | 1,311 | 1,315 | 19,400 | 1,315 |
| 2017-10-20 | 1,269 | 1,310 | 1,268 | 1,299 | 47,900 | 1,299 |
| 2017-10-19 | 1,251 | 1,281 | 1,239 | 1,269 | 51,100 | 1,269 |
| 2017-10-18 | 1,279 | 1,279 | 1,247 | 1,267 | 34,100 | 1,267 |
| 2017-10-17 | 1,297 | 1,297 | 1,263 | 1,269 | 13,100 | 1,269 |
| 2017-10-16 | 1,304 | 1,304 | 1,278 | 1,281 | 30,500 | 1,281 |
| 2017-10-13 | 1,338 | 1,343 | 1,299 | 1,302 | 16,500 | 1,302 |
| 2017-10-12 | 1,329 | 1,358 | 1,302 | 1,322 | 50,300 | 1,322 |
| 2017-10-11 | 1,271 | 1,337 | 1,248 | 1,329 | 140,900 | 1,329 |
| 2017-10-10 | 1,360 | 1,360 | 1,327 | 1,344 | 31,200 | 1,344 |
| 2017-10-06 | 1,368 | 1,373 | 1,361 | 1,366 | 19,400 | 1,366 |
| 2017-10-05 | 1,359 | 1,375 | 1,358 | 1,368 | 12,100 | 1,368 |
| 2017-10-04 | 1,373 | 1,379 | 1,368 | 1,373 | 11,500 | 1,373 |
| 2017-10-03 | 1,380 | 1,381 | 1,371 | 1,373 | 15,500 | 1,373 |
| 2017-10-02 | 1,327 | 1,360 | 1,326 | 1,356 | 13,700 | 1,356 |
| 2017-09-29 | 1,359 | 1,361 | 1,331 | 1,341 | 11,200 | 1,341 |
| 2017-09-28 | 1,377 | 1,389 | 1,356 | 1,376 | 16,500 | 1,376 |
| 2017-09-27 | 1,320 | 1,354 | 1,320 | 1,353 | 20,200 | 1,353 |
| 2017-09-26 | 1,349 | 1,353 | 1,317 | 1,323 | 18,700 | 1,323 |
| 2017-09-25 | 1,357 | 1,375 | 1,340 | 1,363 | 26,400 | 1,363 |
| 2017-09-22 | 1,358 | 1,368 | 1,319 | 1,368 | 25,600 | 1,368 |
| 2017-09-21 | 1,341 | 1,364 | 1,330 | 1,359 | 54,000 | 1,359 |
| 2017-09-20 | 1,358 | 1,366 | 1,344 | 1,348 | 26,700 | 1,348 |
| 2017-09-19 | 1,357 | 1,386 | 1,357 | 1,371 | 42,400 | 1,371 |
| 2017-09-15 | 1,301 | 1,350 | 1,301 | 1,349 | 40,100 | 1,349 |
| 2017-09-14 | 1,320 | 1,327 | 1,311 | 1,319 | 32,800 | 1,319 |
| 2017-09-13 | 1,287 | 1,323 | 1,283 | 1,323 | 59,800 | 1,323 |
| 2017-09-12 | 1,282 | 1,297 | 1,275 | 1,281 | 24,200 | 1,281 |
| 2017-09-11 | 1,273 | 1,286 | 1,255 | 1,276 | 16,000 | 1,276 |
| 2017-09-08 | 1,252 | 1,260 | 1,240 | 1,250 | 21,100 | 1,250 |
| 2017-09-07 | 1,263 | 1,279 | 1,251 | 1,258 | 14,900 | 1,258 |
| 2017-09-06 | 1,263 | 1,289 | 1,263 | 1,268 | 25,800 | 1,268 |
| 2017-09-05 | 1,280 | 1,291 | 1,260 | 1,280 | 54,000 | 1,280 |
| 2017-09-04 | 1,287 | 1,287 | 1,262 | 1,287 | 27,700 | 1,287 |
| 2017-09-01 | 1,243 | 1,290 | 1,243 | 1,288 | 50,100 | 1,288 |
| 2017-08-31 | 1,254 | 1,255 | 1,246 | 1,252 | 20,600 | 1,252 |
| 2017-08-30 | 1,241 | 1,263 | 1,235 | 1,260 | 25,500 | 1,260 |
| 2017-08-29 | 1,245 | 1,262 | 1,237 | 1,244 | 33,300 | 1,244 |
| 2017-08-28 | 1,261 | 1,274 | 1,256 | 1,256 | 25,700 | 1,256 |
| 2017-08-25 | 1,284 | 1,295 | 1,260 | 1,261 | 149,700 | 1,261 |
| 2017-08-24 | 1,299 | 1,324 | 1,299 | 1,309 | 24,000 | 1,309 |
| 2017-08-23 | 1,301 | 1,321 | 1,292 | 1,306 | 14,000 | 1,306 |
| 2017-08-22 | 1,286 | 1,321 | 1,286 | 1,300 | 8,600 | 1,300 |
| 2017-08-21 | 1,305 | 1,305 | 1,283 | 1,292 | 9,800 | 1,292 |
| 2017-08-18 | 1,278 | 1,291 | 1,277 | 1,281 | 10,600 | 1,281 |
| 2017-08-17 | 1,339 | 1,339 | 1,275 | 1,288 | 23,000 | 1,288 |
| 2017-08-16 | 1,327 | 1,332 | 1,306 | 1,316 | 5,000 | 1,316 |
| 2017-08-15 | 1,306 | 1,360 | 1,285 | 1,313 | 30,000 | 1,313 |
| 2017-08-14 | 1,311 | 1,355 | 1,279 | 1,332 | 54,900 | 1,332 |
| 2017-08-10 | 1,295 | 1,320 | 1,293 | 1,320 | 21,800 | 1,320 |
| 2017-08-09 | 1,300 | 1,305 | 1,277 | 1,295 | 24,200 | 1,295 |
| 2017-08-08 | 1,325 | 1,326 | 1,303 | 1,305 | 22,600 | 1,305 |
| 2017-08-07 | 1,347 | 1,354 | 1,303 | 1,316 | 80,600 | 1,316 |
| 2017-08-04 | 1,352 | 1,360 | 1,345 | 1,348 | 9,100 | 1,348 |
| 2017-08-03 | 1,380 | 1,381 | 1,351 | 1,356 | 9,100 | 1,356 |
| 2017-08-02 | 1,361 | 1,388 | 1,361 | 1,376 | 6,300 | 1,376 |
| 2017-08-01 | 1,421 | 1,424 | 1,365 | 1,371 | 27,500 | 1,371 |
| 2017-07-31 | 1,421 | 1,440 | 1,378 | 1,430 | 22,200 | 1,430 |
| 2017-07-28 | 1,426 | 1,430 | 1,398 | 1,421 | 20,900 | 1,421 |
| 2017-07-27 | 1,407 | 1,418 | 1,403 | 1,416 | 13,700 | 1,416 |
| 2017-07-26 | 1,430 | 1,433 | 1,411 | 1,422 | 15,200 | 1,422 |
| 2017-07-25 | 1,418 | 1,447 | 1,410 | 1,440 | 22,400 | 1,440 |
| 2017-07-24 | 1,417 | 1,418 | 1,391 | 1,411 | 47,000 | 1,411 |
| 2017-07-21 | 1,441 | 1,447 | 1,409 | 1,422 | 92,700 | 1,422 |
| 2017-07-20 | 1,525 | 1,549 | 1,441 | 1,471 | 106,700 | 1,471 |
| 2017-07-19 | 1,386 | 1,516 | 1,386 | 1,516 | 168,400 | 1,516 |
| 2017-07-18 | 1,357 | 1,379 | 1,335 | 1,379 | 35,700 | 1,379 |
| 2017-07-14 | 1,366 | 1,366 | 1,325 | 1,331 | 60,200 | 1,331 |
| 2017-07-13 | 1,394 | 1,395 | 1,338 | 1,355 | 95,200 | 1,355 |
| 2017-07-12 | 1,438 | 1,440 | 1,392 | 1,394 | 56,000 | 1,394 |
| 2017-07-11 | 1,492 | 1,492 | 1,427 | 1,439 | 69,100 | 1,439 |
| 2017-07-10 | 1,577 | 1,580 | 1,481 | 1,492 | 78,400 | 1,492 |
| 2017-07-07 | 1,536 | 1,575 | 1,522 | 1,575 | 36,800 | 1,575 |
| 2017-07-06 | 1,540 | 1,549 | 1,506 | 1,536 | 26,400 | 1,536 |
| 2017-07-05 | 1,480 | 1,535 | 1,465 | 1,535 | 25,200 | 1,535 |
| 2017-07-04 | 1,492 | 1,510 | 1,465 | 1,488 | 16,900 | 1,488 |
| 2017-07-03 | 1,509 | 1,509 | 1,461 | 1,492 | 19,400 | 1,492 |
| 2017-06-30 | 1,535 | 1,535 | 1,478 | 1,495 | 46,500 | 1,495 |
| 2017-06-29 | 1,476 | 1,548 | 1,476 | 1,547 | 29,800 | 1,547 |
| 2017-06-28 | 1,495 | 1,495 | 1,463 | 1,476 | 21,800 | 1,476 |
| 2017-06-27 | 1,508 | 1,508 | 1,483 | 1,495 | 13,900 | 1,495 |
| 2017-06-26 | 1,484 | 1,512 | 1,484 | 1,505 | 14,200 | 1,505 |
| 2017-06-23 | 1,522 | 1,522 | 1,477 | 1,490 | 16,300 | 1,490 |
| 2017-06-22 | 1,526 | 1,526 | 1,497 | 1,504 | 14,500 | 1,504 |
| 2017-06-21 | 1,521 | 1,529 | 1,491 | 1,512 | 16,400 | 1,512 |
| 2017-06-20 | 1,540 | 1,540 | 1,503 | 1,529 | 26,700 | 1,529 |
| 2017-06-19 | 1,480 | 1,522 | 1,480 | 1,521 | 25,500 | 1,521 |
| 2017-06-16 | 1,469 | 1,475 | 1,445 | 1,475 | 16,700 | 1,475 |
| 2017-06-15 | 1,489 | 1,489 | 1,442 | 1,446 | 18,400 | 1,446 |
| 2017-06-14 | 1,439 | 1,473 | 1,435 | 1,471 | 30,400 | 1,471 |
| 2017-06-13 | 1,466 | 1,466 | 1,431 | 1,440 | 34,300 | 1,440 |
| 2017-06-12 | 1,489 | 1,489 | 1,442 | 1,466 | 20,800 | 1,466 |
| 2017-06-09 | 1,528 | 1,528 | 1,469 | 1,475 | 75,200 | 1,475 |
| 2017-06-08 | 1,456 | 1,469 | 1,430 | 1,438 | 22,900 | 1,438 |
| 2017-06-07 | 1,480 | 1,480 | 1,442 | 1,465 | 19,400 | 1,465 |
| 2017-06-06 | 1,553 | 1,555 | 1,476 | 1,488 | 32,600 | 1,488 |
| 2017-06-05 | 1,646 | 1,646 | 1,530 | 1,549 | 65,800 | 1,549 |
| 2017-06-02 | 1,595 | 1,646 | 1,595 | 1,636 | 63,300 | 1,636 |
| 2017-06-01 | 1,546 | 1,595 | 1,522 | 1,590 | 33,900 | 1,590 |
| 2017-05-31 | 1,540 | 1,585 | 1,526 | 1,567 | 55,500 | 1,567 |
| 2017-05-30 | 1,500 | 1,549 | 1,490 | 1,529 | 48,500 | 1,529 |
| 2017-05-29 | 1,440 | 1,481 | 1,430 | 1,470 | 11,800 | 1,470 |
| 2017-05-26 | 1,515 | 1,535 | 1,430 | 1,431 | 31,100 | 1,431 |
| 2017-05-25 | 1,434 | 1,488 | 1,422 | 1,485 | 32,600 | 1,485 |
| 2017-05-24 | 1,415 | 1,432 | 1,405 | 1,422 | 19,400 | 1,422 |
| 2017-05-23 | 1,430 | 1,443 | 1,415 | 1,415 | 12,000 | 1,415 |
| 2017-05-22 | 1,424 | 1,439 | 1,410 | 1,432 | 6,300 | 1,432 |
| 2017-05-19 | 1,434 | 1,435 | 1,407 | 1,424 | 18,300 | 1,424 |
| 2017-05-18 | 1,433 | 1,454 | 1,422 | 1,434 | 48,800 | 1,434 |
| 2017-05-17 | 1,443 | 1,452 | 1,417 | 1,438 | 28,800 | 1,438 |
| 2017-05-16 | 1,447 | 1,447 | 1,425 | 1,430 | 18,200 | 1,430 |
| 2017-05-15 | 1,448 | 1,448 | 1,410 | 1,420 | 16,600 | 1,420 |
| 2017-05-12 | 1,467 | 1,471 | 1,436 | 1,446 | 22,600 | 1,446 |
| 2017-05-11 | 1,479 | 1,483 | 1,450 | 1,467 | 43,400 | 1,467 |
| 2017-05-10 | 1,461 | 1,467 | 1,390 | 1,449 | 39,000 | 1,449 |
| 2017-05-09 | 1,450 | 1,479 | 1,436 | 1,477 | 27,300 | 1,477 |
| 2017-05-08 | 1,410 | 1,437 | 1,405 | 1,421 | 28,400 | 1,421 |
| 2017-05-02 | 1,407 | 1,407 | 1,364 | 1,400 | 48,000 | 1,400 |
| 2017-05-01 | 1,460 | 1,472 | 1,393 | 1,393 | 54,100 | 1,393 |
| 2017-04-28 | 1,488 | 1,496 | 1,456 | 1,490 | 82,400 | 1,490 |
| 2017-04-27 | 1,419 | 1,479 | 1,400 | 1,448 | 129,400 | 1,448 |
| 2017-04-26 | 1,398 | 1,474 | 1,390 | 1,433 | 131,400 | 1,433 |
| 2017-04-25 | 1,335 | 1,380 | 1,335 | 1,373 | 82,300 | 1,373 |
| 2017-04-24 | 1,318 | 1,346 | 1,315 | 1,335 | 67,900 | 1,335 |
| 2017-04-21 | 1,306 | 1,318 | 1,271 | 1,303 | 72,000 | 1,303 |
| 2017-04-20 | 1,287 | 1,350 | 1,274 | 1,320 | 88,800 | 1,320 |
| 2017-04-19 | 1,306 | 1,306 | 1,257 | 1,257 | 58,700 | 1,257 |
| 2017-04-18 | 1,346 | 1,352 | 1,302 | 1,306 | 71,500 | 1,306 |
| 2017-04-17 | 1,260 | 1,317 | 1,248 | 1,280 | 110,800 | 1,280 |
| 2017-04-14 | 1,300 | 1,304 | 1,272 | 1,278 | 51,500 | 1,278 |
| 2017-04-13 | 1,338 | 1,360 | 1,273 | 1,325 | 132,900 | 1,325 |
| 2017-04-12 | 1,477 | 1,498 | 1,366 | 1,380 | 96,000 | 1,380 |
| 2017-04-11 | 1,517 | 1,590 | 1,491 | 1,515 | 100,600 | 1,515 |
| 2017-04-10 | 1,513 | 1,521 | 1,438 | 1,500 | 152,600 | 1,500 |
| 2017-04-07 | 1,592 | 1,620 | 1,502 | 1,593 | 58,300 | 1,593 |
| 2017-04-06 | 1,611 | 1,611 | 1,534 | 1,586 | 56,700 | 1,586 |
| 2017-04-05 | 1,537 | 1,602 | 1,528 | 1,578 | 24,600 | 1,578 |
| 2017-04-04 | 1,579 | 1,612 | 1,531 | 1,551 | 57,200 | 1,551 |
| 2017-04-03 | 1,618 | 1,648 | 1,545 | 1,600 | 54,400 | 1,600 |
| 2017-03-31 | 1,586 | 1,676 | 1,586 | 1,617 | 51,100 | 1,617 |
| 2017-03-30 | 1,683 | 1,697 | 1,567 | 1,577 | 55,000 | 1,577 |
| 2017-03-29 | 1,684 | 1,717 | 1,606 | 1,685 | 55,600 | 1,685 |
| 2017-03-28 | 1,519 | 1,674 | 1,518 | 1,651 | 140,100 | 1,651 |
| 2017-03-27 | 1,527 | 1,527 | 1,489 | 1,502 | 16,300 | 1,502 |
| 2017-03-24 | 1,548 | 1,548 | 1,505 | 1,515 | 16,400 | 1,515 |
| 2017-03-23 | 1,495 | 1,547 | 1,485 | 1,529 | 27,500 | 1,529 |
| 2017-03-22 | 1,544 | 1,544 | 1,467 | 1,475 | 33,300 | 1,475 |
| 2017-03-21 | 1,484 | 1,538 | 1,470 | 1,517 | 29,300 | 1,517 |
| 2017-03-17 | 1,517 | 1,537 | 1,487 | 1,508 | 47,500 | 1,508 |
| 2017-03-16 | 1,438 | 1,545 | 1,438 | 1,517 | 78,100 | 1,517 |
| 2017-03-15 | 1,547 | 1,550 | 1,431 | 1,455 | 101,700 | 1,455 |
| 2017-03-14 | 1,531 | 1,578 | 1,522 | 1,568 | 29,300 | 1,568 |
| 2017-03-13 | 1,660 | 1,666 | 1,510 | 1,540 | 146,200 | 1,540 |
| 2017-03-10 | 1,630 | 1,779 | 1,613 | 1,657 | 162,400 | 1,657 |
| 2017-03-09 | 1,535 | 1,669 | 1,535 | 1,611 | 114,800 | 1,611 |
| 2017-03-08 | 1,555 | 1,590 | 1,516 | 1,526 | 50,000 | 1,526 |
| 2017-03-07 | 1,464 | 1,559 | 1,435 | 1,529 | 77,200 | 1,529 |
| 2017-03-06 | 1,471 | 1,502 | 1,392 | 1,485 | 133,600 | 1,485 |
| 2017-03-03 | 1,531 | 1,540 | 1,488 | 1,502 | 52,200 | 1,502 |
| 2017-03-02 | 1,558 | 1,585 | 1,531 | 1,550 | 57,300 | 1,550 |
| 2017-03-01 | 1,536 | 1,557 | 1,498 | 1,544 | 66,500 | 1,544 |
| 2017-02-28 | 1,550 | 1,591 | 1,525 | 1,560 | 76,300 | 1,560 |
| 2017-02-27 | 1,502 | 1,529 | 1,436 | 1,516 | 83,400 | 1,516 |
| 2017-02-24 | 1,477 | 1,568 | 1,412 | 1,542 | 71,200 | 1,542 |
| 2017-02-23 | 2,870 | 3,300 | 2,806 | 3,015 | 84,400 | 1,507.50 |
| 2017-02-22 | 2,920 | 2,920 | 2,833 | 2,843 | 33,000 | 1,421.50 |
| 2017-02-21 | 2,800 | 2,932 | 2,776 | 2,904 | 23,900 | 1,452 |
| 2017-02-20 | 2,811 | 2,877 | 2,745 | 2,850 | 51,300 | 1,425 |
| 2017-02-17 | 2,672 | 2,919 | 2,670 | 2,861 | 30,700 | 1,430.50 |
| 2017-02-16 | 2,745 | 2,749 | 2,681 | 2,693 | 41,200 | 1,346.50 |
| 2017-02-15 | 2,833 | 2,851 | 2,760 | 2,770 | 19,200 | 1,385 |
| 2017-02-14 | 2,934 | 2,934 | 2,794 | 2,828 | 44,700 | 1,414 |
| 2017-02-13 | 2,932 | 2,977 | 2,862 | 2,897 | 40,200 | 1,448.50 |
| 2017-02-10 | 2,948 | 3,065 | 2,808 | 2,882 | 115,900 | 1,441 |
| 2017-02-09 | 2,800 | 2,800 | 2,670 | 2,698 | 36,900 | 1,349 |
| 2017-02-08 | 2,847 | 2,879 | 2,725 | 2,772 | 27,400 | 1,386 |
| 2017-02-07 | 3,000 | 3,000 | 2,818 | 2,846 | 56,400 | 1,423 |
| 2017-02-06 | 2,750 | 2,996 | 2,750 | 2,976 | 30,400 | 1,488 |
| 2017-02-03 | 2,783 | 2,817 | 2,680 | 2,695 | 39,500 | 1,347.50 |
| 2017-02-02 | 2,867 | 2,928 | 2,745 | 2,783 | 25,700 | 1,391.50 |
| 2017-02-01 | 2,955 | 2,958 | 2,824 | 2,897 | 55,900 | 1,448.50 |
| 2017-01-31 | 2,780 | 2,980 | 2,725 | 2,957 | 64,800 | 1,478.50 |
| 2017-01-30 | 2,722 | 2,897 | 2,659 | 2,779 | 66,900 | 1,389.50 |
| 2017-01-27 | 2,802 | 2,927 | 2,720 | 2,772 | 65,900 | 1,386 |
| 2017-01-26 | 2,680 | 2,800 | 2,651 | 2,798 | 52,500 | 1,399 |
| 2017-01-25 | 2,600 | 2,645 | 2,556 | 2,605 | 25,200 | 1,302.50 |
| 2017-01-24 | 2,532 | 2,622 | 2,532 | 2,590 | 15,200 | 1,295 |
| 2017-01-23 | 2,535 | 2,589 | 2,523 | 2,532 | 18,700 | 1,266 |
| 2017-01-20 | 2,595 | 2,665 | 2,513 | 2,535 | 32,000 | 1,267.50 |
| 2017-01-19 | 2,746 | 2,746 | 2,485 | 2,513 | 61,300 | 1,256.50 |
| 2017-01-18 | 2,383 | 2,648 | 2,383 | 2,646 | 49,500 | 1,323 |
| 2017-01-17 | 2,466 | 2,489 | 2,406 | 2,409 | 29,100 | 1,204.50 |
| 2017-01-16 | 2,547 | 2,601 | 2,472 | 2,495 | 48,600 | 1,247.50 |
| 2017-01-13 | 2,408 | 2,638 | 2,398 | 2,597 | 78,600 | 1,298.50 |
| 2017-01-12 | 2,346 | 2,450 | 2,291 | 2,441 | 28,500 | 1,220.50 |
| 2017-01-11 | 2,300 | 2,349 | 2,228 | 2,335 | 27,300 | 1,167.50 |
| 2017-01-10 | 2,272 | 2,340 | 2,263 | 2,331 | 31,300 | 1,165.50 |
| 2017-01-06 | 2,265 | 2,281 | 2,264 | 2,270 | 22,800 | 1,135 |
| 2017-01-05 | 2,298 | 2,298 | 2,268 | 2,286 | 10,500 | 1,143 |
| 2017-01-04 | 2,300 | 2,310 | 2,267 | 2,278 | 23,800 | 1,139 |
分割・併合履歴 ： [2017-02-24]1株→2株 [2015-08-27]1株→3株
