6076 (株)アメイズ 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 | 1,471 | 1,508 | 1,462 | 1,506 | 6,200 | 1,506 |
| 2017-12-28 | 1,499 | 1,499 | 1,478 | 1,479 | 3,800 | 1,479 |
| 2017-12-27 | 1,495 | 1,500 | 1,465 | 1,500 | 3,600 | 1,500 |
| 2017-12-26 | 1,457 | 1,500 | 1,450 | 1,500 | 9,300 | 1,500 |
| 2017-12-25 | 1,511 | 1,511 | 1,486 | 1,487 | 3,000 | 1,487 |
| 2017-12-22 | 1,502 | 1,513 | 1,490 | 1,505 | 9,000 | 1,505 |
| 2017-12-21 | 1,507 | 1,517 | 1,495 | 1,511 | 4,800 | 1,511 |
| 2017-12-20 | 1,503 | 1,515 | 1,496 | 1,507 | 7,300 | 1,507 |
| 2017-12-19 | 1,529 | 1,534 | 1,501 | 1,522 | 4,800 | 1,522 |
| 2017-12-18 | 1,540 | 1,546 | 1,500 | 1,530 | 10,400 | 1,530 |
| 2017-12-15 | 1,540 | 1,540 | 1,513 | 1,519 | 6,600 | 1,519 |
| 2017-12-14 | 1,517 | 1,520 | 1,497 | 1,520 | 3,600 | 1,520 |
| 2017-12-13 | 1,469 | 1,519 | 1,461 | 1,496 | 8,900 | 1,496 |
| 2017-12-12 | 1,450 | 1,460 | 1,444 | 1,450 | 4,900 | 1,450 |
| 2017-12-11 | 1,422 | 1,447 | 1,422 | 1,438 | 4,000 | 1,438 |
| 2017-12-08 | 1,406 | 1,421 | 1,406 | 1,421 | 7,000 | 1,421 |
| 2017-12-07 | 1,409 | 1,410 | 1,401 | 1,410 | 1,000 | 1,410 |
| 2017-12-06 | 1,414 | 1,414 | 1,398 | 1,410 | 1,800 | 1,410 |
| 2017-12-05 | 1,399 | 1,410 | 1,385 | 1,410 | 6,100 | 1,410 |
| 2017-12-04 | 1,390 | 1,412 | 1,386 | 1,386 | 7,200 | 1,386 |
| 2017-12-01 | 1,381 | 1,406 | 1,375 | 1,406 | 4,400 | 1,406 |
| 2017-11-30 | 1,400 | 1,400 | 1,384 | 1,384 | 5,300 | 1,384 |
| 2017-11-29 | 1,392 | 1,410 | 1,392 | 1,407 | 3,700 | 1,407 |
| 2017-11-28 | 1,365 | 1,420 | 1,365 | 1,420 | 15,600 | 1,420 |
| 2017-11-27 | 1,394 | 1,412 | 1,391 | 1,411 | 14,600 | 1,411 |
| 2017-11-24 | 1,379 | 1,397 | 1,375 | 1,395 | 15,100 | 1,395 |
| 2017-11-22 | 1,369 | 1,375 | 1,360 | 1,360 | 4,900 | 1,360 |
| 2017-11-21 | 1,364 | 1,375 | 1,359 | 1,375 | 3,300 | 1,375 |
| 2017-11-20 | 1,360 | 1,364 | 1,352 | 1,364 | 6,200 | 1,364 |
| 2017-11-17 | 1,368 | 1,374 | 1,360 | 1,360 | 6,900 | 1,360 |
| 2017-11-16 | 1,374 | 1,374 | 1,366 | 1,370 | 3,400 | 1,370 |
| 2017-11-15 | 1,369 | 1,373 | 1,351 | 1,370 | 9,500 | 1,370 |
| 2017-11-13 | 1,366 | 1,379 | 1,365 | 1,375 | 8,100 | 1,375 |
| 2017-11-10 | 1,361 | 1,369 | 1,361 | 1,362 | 3,300 | 1,362 |
| 2017-11-09 | 1,361 | 1,385 | 1,361 | 1,361 | 7,700 | 1,361 |
| 2017-11-08 | 1,355 | 1,368 | 1,355 | 1,361 | 4,600 | 1,361 |
| 2017-11-07 | 1,365 | 1,368 | 1,354 | 1,354 | 5,200 | 1,354 |
| 2017-11-06 | 1,358 | 1,362 | 1,350 | 1,362 | 5,700 | 1,362 |
| 2017-11-02 | 1,365 | 1,366 | 1,346 | 1,349 | 3,700 | 1,349 |
| 2017-11-01 | 1,348 | 1,359 | 1,344 | 1,358 | 5,600 | 1,358 |
| 2017-10-31 | 1,371 | 1,371 | 1,343 | 1,343 | 4,900 | 1,343 |
| 2017-10-30 | 1,370 | 1,373 | 1,365 | 1,369 | 4,600 | 1,369 |
| 2017-10-27 | 1,369 | 1,374 | 1,358 | 1,370 | 3,000 | 1,370 |
| 2017-10-26 | 1,353 | 1,360 | 1,349 | 1,360 | 2,900 | 1,360 |
| 2017-10-25 | 1,330 | 1,362 | 1,327 | 1,350 | 8,600 | 1,350 |
| 2017-10-24 | 1,333 | 1,333 | 1,302 | 1,311 | 25,300 | 1,311 |
| 2017-10-23 | 1,363 | 1,369 | 1,330 | 1,333 | 15,800 | 1,333 |
| 2017-10-20 | 1,378 | 1,378 | 1,360 | 1,363 | 1,800 | 1,363 |
| 2017-10-19 | 1,380 | 1,393 | 1,370 | 1,370 | 7,800 | 1,370 |
| 2017-10-18 | 1,378 | 1,398 | 1,378 | 1,380 | 3,300 | 1,380 |
| 2017-10-17 | 1,420 | 1,420 | 1,402 | 1,402 | 4,300 | 1,402 |
| 2017-10-16 | 1,390 | 1,420 | 1,390 | 1,420 | 19,800 | 1,420 |
| 2017-10-13 | 1,360 | 1,390 | 1,359 | 1,383 | 6,700 | 1,383 |
| 2017-10-12 | 1,400 | 1,409 | 1,353 | 1,355 | 27,300 | 1,355 |
| 2017-10-11 | 1,307 | 1,333 | 1,305 | 1,333 | 5,000 | 1,333 |
| 2017-10-10 | 1,315 | 1,315 | 1,303 | 1,307 | 5,800 | 1,307 |
| 2017-10-06 | 1,329 | 1,329 | 1,310 | 1,312 | 7,000 | 1,312 |
| 2017-10-05 | 1,320 | 1,333 | 1,300 | 1,332 | 8,500 | 1,332 |
| 2017-10-04 | 1,345 | 1,345 | 1,320 | 1,320 | 4,400 | 1,320 |
| 2017-10-03 | 1,369 | 1,369 | 1,315 | 1,315 | 12,500 | 1,315 |
| 2017-10-02 | 1,306 | 1,355 | 1,306 | 1,355 | 6,100 | 1,355 |
| 2017-09-29 | 1,301 | 1,314 | 1,290 | 1,297 | 9,200 | 1,297 |
| 2017-09-28 | 1,295 | 1,320 | 1,292 | 1,312 | 5,300 | 1,312 |
| 2017-09-27 | 1,300 | 1,300 | 1,290 | 1,295 | 2,000 | 1,295 |
| 2017-09-26 | 1,281 | 1,297 | 1,279 | 1,285 | 3,200 | 1,285 |
| 2017-09-25 | 1,299 | 1,306 | 1,284 | 1,284 | 3,500 | 1,284 |
| 2017-09-22 | 1,292 | 1,298 | 1,256 | 1,267 | 7,200 | 1,267 |
| 2017-09-21 | 1,301 | 1,305 | 1,294 | 1,297 | 6,100 | 1,297 |
| 2017-09-20 | 1,300 | 1,310 | 1,295 | 1,303 | 3,900 | 1,303 |
| 2017-09-19 | 1,283 | 1,320 | 1,280 | 1,310 | 4,000 | 1,310 |
| 2017-09-15 | 1,283 | 1,283 | 1,264 | 1,270 | 2,200 | 1,270 |
| 2017-09-14 | 1,290 | 1,290 | 1,261 | 1,268 | 3,800 | 1,268 |
| 2017-09-13 | 1,285 | 1,309 | 1,263 | 1,268 | 4,300 | 1,268 |
| 2017-09-12 | 1,265 | 1,310 | 1,263 | 1,292 | 7,500 | 1,292 |
| 2017-09-11 | 1,253 | 1,300 | 1,240 | 1,283 | 7,100 | 1,283 |
| 2017-09-08 | 1,250 | 1,270 | 1,239 | 1,253 | 9,100 | 1,253 |
| 2017-09-07 | 1,261 | 1,280 | 1,231 | 1,250 | 11,600 | 1,250 |
| 2017-09-06 | 1,237 | 1,276 | 1,230 | 1,264 | 17,000 | 1,264 |
| 2017-09-05 | 1,301 | 1,301 | 1,233 | 1,250 | 22,700 | 1,250 |
| 2017-09-04 | 1,311 | 1,340 | 1,303 | 1,314 | 17,500 | 1,314 |
| 2017-09-01 | 1,300 | 1,310 | 1,285 | 1,304 | 3,700 | 1,304 |
| 2017-08-31 | 1,290 | 1,310 | 1,285 | 1,291 | 8,800 | 1,291 |
| 2017-08-30 | 1,322 | 1,340 | 1,300 | 1,300 | 11,700 | 1,300 |
| 2017-08-29 | 1,295 | 1,320 | 1,276 | 1,318 | 12,500 | 1,318 |
| 2017-08-28 | 1,234 | 1,283 | 1,230 | 1,280 | 21,000 | 1,280 |
| 2017-08-25 | 1,230 | 1,234 | 1,223 | 1,229 | 3,600 | 1,229 |
| 2017-08-24 | 1,216 | 1,222 | 1,213 | 1,222 | 2,000 | 1,222 |
| 2017-08-23 | 1,198 | 1,225 | 1,190 | 1,217 | 7,700 | 1,217 |
| 2017-08-22 | 1,186 | 1,195 | 1,185 | 1,195 | 1,700 | 1,195 |
| 2017-08-21 | 1,180 | 1,197 | 1,180 | 1,183 | 4,500 | 1,183 |
| 2017-08-18 | 1,188 | 1,195 | 1,177 | 1,192 | 5,400 | 1,192 |
| 2017-08-17 | 1,170 | 1,195 | 1,170 | 1,187 | 4,800 | 1,187 |
| 2017-08-16 | 1,181 | 1,189 | 1,167 | 1,186 | 2,000 | 1,186 |
| 2017-08-15 | 1,174 | 1,197 | 1,172 | 1,187 | 8,400 | 1,187 |
| 2017-08-14 | 1,170 | 1,174 | 1,150 | 1,172 | 11,800 | 1,172 |
| 2017-08-10 | 1,200 | 1,205 | 1,184 | 1,194 | 6,800 | 1,194 |
| 2017-08-09 | 1,201 | 1,214 | 1,193 | 1,203 | 2,300 | 1,203 |
| 2017-08-08 | 1,220 | 1,220 | 1,205 | 1,210 | 2,800 | 1,210 |
| 2017-08-07 | 1,225 | 1,228 | 1,200 | 1,218 | 9,100 | 1,218 |
| 2017-08-04 | 1,215 | 1,220 | 1,210 | 1,220 | 7,200 | 1,220 |
| 2017-08-03 | 1,212 | 1,224 | 1,201 | 1,214 | 6,700 | 1,214 |
| 2017-08-02 | 1,211 | 1,225 | 1,208 | 1,223 | 3,700 | 1,223 |
| 2017-08-01 | 1,227 | 1,227 | 1,207 | 1,215 | 7,500 | 1,215 |
| 2017-07-31 | 1,247 | 1,247 | 1,223 | 1,227 | 7,100 | 1,227 |
| 2017-07-28 | 1,228 | 1,250 | 1,215 | 1,249 | 8,200 | 1,249 |
| 2017-07-27 | 1,240 | 1,249 | 1,221 | 1,229 | 5,100 | 1,229 |
| 2017-07-26 | 1,250 | 1,250 | 1,223 | 1,241 | 5,700 | 1,241 |
| 2017-07-25 | 1,260 | 1,260 | 1,241 | 1,243 | 4,200 | 1,243 |
| 2017-07-24 | 1,250 | 1,267 | 1,235 | 1,251 | 7,500 | 1,251 |
| 2017-07-21 | 1,230 | 1,235 | 1,210 | 1,235 | 7,400 | 1,235 |
| 2017-07-20 | 1,242 | 1,248 | 1,209 | 1,230 | 10,000 | 1,230 |
| 2017-07-19 | 1,206 | 1,242 | 1,206 | 1,242 | 9,100 | 1,242 |
| 2017-07-18 | 1,251 | 1,253 | 1,200 | 1,219 | 16,400 | 1,219 |
| 2017-07-14 | 1,241 | 1,250 | 1,239 | 1,250 | 14,700 | 1,250 |
| 2017-07-13 | 1,250 | 1,298 | 1,202 | 1,249 | 75,000 | 1,249 |
| 2017-07-12 | 1,125 | 1,125 | 1,110 | 1,112 | 3,600 | 1,112 |
| 2017-07-11 | 1,140 | 1,140 | 1,080 | 1,128 | 11,600 | 1,128 |
| 2017-07-10 | 1,148 | 1,148 | 1,135 | 1,148 | 11,800 | 1,148 |
| 2017-07-07 | 1,120 | 1,134 | 1,111 | 1,134 | 6,200 | 1,134 |
| 2017-07-06 | 1,118 | 1,123 | 1,100 | 1,123 | 6,500 | 1,123 |
| 2017-07-05 | 1,100 | 1,110 | 1,080 | 1,110 | 4,500 | 1,110 |
| 2017-07-04 | 1,098 | 1,112 | 1,085 | 1,096 | 6,700 | 1,096 |
| 2017-07-03 | 1,079 | 1,090 | 1,075 | 1,090 | 5,500 | 1,090 |
| 2017-06-30 | 1,065 | 1,079 | 1,060 | 1,074 | 3,200 | 1,074 |
| 2017-06-29 | 1,075 | 1,083 | 1,052 | 1,081 | 4,700 | 1,081 |
| 2017-06-28 | 1,086 | 1,098 | 1,060 | 1,075 | 12,400 | 1,075 |
| 2017-06-27 | 1,069 | 1,087 | 1,069 | 1,086 | 6,800 | 1,086 |
| 2017-06-26 | 1,065 | 1,069 | 1,057 | 1,068 | 5,800 | 1,068 |
| 2017-06-23 | 1,060 | 1,062 | 1,051 | 1,055 | 8,100 | 1,055 |
| 2017-06-22 | 1,048 | 1,057 | 1,047 | 1,056 | 7,000 | 1,056 |
| 2017-06-21 | 1,046 | 1,050 | 1,041 | 1,048 | 7,000 | 1,048 |
| 2017-06-20 | 1,057 | 1,059 | 1,046 | 1,050 | 6,700 | 1,050 |
| 2017-06-19 | 1,050 | 1,055 | 1,043 | 1,054 | 5,400 | 1,054 |
| 2017-06-16 | 1,055 | 1,055 | 1,042 | 1,051 | 7,100 | 1,051 |
| 2017-06-15 | 1,055 | 1,055 | 1,045 | 1,046 | 3,800 | 1,046 |
| 2017-06-14 | 1,048 | 1,058 | 1,048 | 1,053 | 1,800 | 1,053 |
| 2017-06-13 | 1,058 | 1,062 | 1,040 | 1,045 | 6,300 | 1,045 |
| 2017-06-12 | 1,062 | 1,062 | 1,048 | 1,058 | 5,400 | 1,058 |
| 2017-06-09 | 1,037 | 1,067 | 1,037 | 1,065 | 8,700 | 1,065 |
| 2017-06-08 | 1,062 | 1,085 | 1,050 | 1,067 | 4,300 | 1,067 |
| 2017-06-07 | 1,070 | 1,077 | 1,050 | 1,063 | 6,100 | 1,063 |
| 2017-06-06 | 1,068 | 1,097 | 1,062 | 1,073 | 5,100 | 1,073 |
| 2017-06-05 | 1,058 | 1,070 | 1,052 | 1,068 | 4,700 | 1,068 |
| 2017-06-02 | 1,050 | 1,056 | 1,044 | 1,056 | 5,700 | 1,056 |
| 2017-06-01 | 1,048 | 1,054 | 1,046 | 1,054 | 2,400 | 1,054 |
| 2017-05-31 | 1,048 | 1,050 | 1,040 | 1,048 | 3,100 | 1,048 |
| 2017-05-30 | 1,051 | 1,051 | 1,038 | 1,043 | 5,800 | 1,043 |
| 2017-05-29 | 1,070 | 1,070 | 1,055 | 1,056 | 2,500 | 1,056 |
| 2017-05-26 | 1,069 | 1,069 | 1,044 | 1,056 | 9,800 | 1,056 |
| 2017-05-25 | 1,069 | 1,070 | 1,055 | 1,070 | 5,000 | 1,070 |
| 2017-05-24 | 1,063 | 1,063 | 1,047 | 1,061 | 5,100 | 1,061 |
| 2017-05-23 | 1,046 | 1,054 | 1,043 | 1,052 | 7,400 | 1,052 |
| 2017-05-22 | 1,045 | 1,048 | 1,030 | 1,044 | 7,000 | 1,044 |
| 2017-05-19 | 1,047 | 1,053 | 1,030 | 1,050 | 4,800 | 1,050 |
| 2017-05-18 | 1,027 | 1,048 | 1,022 | 1,048 | 12,700 | 1,048 |
| 2017-05-17 | 1,050 | 1,068 | 1,046 | 1,057 | 4,700 | 1,057 |
| 2017-05-16 | 1,045 | 1,053 | 1,045 | 1,052 | 4,000 | 1,052 |
| 2017-05-15 | 1,039 | 1,059 | 1,029 | 1,042 | 6,100 | 1,042 |
| 2017-05-12 | 1,021 | 1,048 | 1,020 | 1,048 | 4,700 | 1,048 |
| 2017-05-11 | 1,051 | 1,051 | 1,023 | 1,033 | 8,500 | 1,033 |
| 2017-05-10 | 1,048 | 1,050 | 1,011 | 1,040 | 4,700 | 1,040 |
| 2017-05-09 | 1,059 | 1,060 | 1,044 | 1,054 | 6,500 | 1,054 |
| 2017-05-08 | 1,054 | 1,074 | 1,054 | 1,058 | 3,600 | 1,058 |
| 2017-05-02 | 1,044 | 1,070 | 1,039 | 1,056 | 6,700 | 1,056 |
| 2017-05-01 | 1,051 | 1,051 | 1,040 | 1,045 | 2,100 | 1,045 |
| 2017-04-28 | 1,045 | 1,049 | 1,044 | 1,044 | 13,400 | 1,044 |
| 2017-04-27 | 1,035 | 1,048 | 1,028 | 1,048 | 6,800 | 1,048 |
| 2017-04-26 | 1,032 | 1,038 | 1,015 | 1,035 | 7,300 | 1,035 |
| 2017-04-25 | 1,001 | 1,013 | 1,000 | 1,012 | 3,900 | 1,012 |
| 2017-04-24 | 1,032 | 1,032 | 991 | 1,001 | 18,200 | 1,001 |
| 2017-04-21 | 1,068 | 1,068 | 1,030 | 1,040 | 7,800 | 1,040 |
| 2017-04-20 | 1,049 | 1,080 | 1,040 | 1,051 | 14,400 | 1,051 |
| 2017-04-19 | 1,014 | 1,055 | 1,014 | 1,036 | 5,300 | 1,036 |
| 2017-04-18 | 994 | 1,013 | 993 | 1,009 | 7,800 | 1,009 |
| 2017-04-17 | 992 | 993 | 976 | 983 | 16,500 | 983 |
| 2017-04-14 | 983 | 990 | 970 | 980 | 19,000 | 980 |
| 2017-04-13 | 980 | 992 | 970 | 981 | 27,400 | 981 |
| 2017-04-12 | 940 | 959 | 910 | 920 | 20,900 | 920 |
| 2017-04-11 | 964 | 984 | 948 | 953 | 18,200 | 953 |
| 2017-04-10 | 959 | 978 | 947 | 964 | 16,000 | 964 |
| 2017-04-07 | 956 | 986 | 948 | 957 | 27,500 | 957 |
| 2017-04-06 | 1,010 | 1,010 | 940 | 956 | 47,800 | 956 |
| 2017-04-05 | 1,010 | 1,042 | 983 | 995 | 26,000 | 995 |
| 2017-04-04 | 1,060 | 1,082 | 1,005 | 1,021 | 18,700 | 1,021 |
| 2017-04-03 | 1,069 | 1,098 | 1,062 | 1,071 | 9,800 | 1,071 |
| 2017-03-31 | 1,047 | 1,067 | 1,039 | 1,054 | 6,500 | 1,054 |
| 2017-03-30 | 1,041 | 1,054 | 1,034 | 1,034 | 4,800 | 1,034 |
| 2017-03-29 | 1,054 | 1,054 | 1,040 | 1,052 | 1,300 | 1,052 |
| 2017-03-28 | 1,052 | 1,052 | 1,028 | 1,044 | 3,400 | 1,044 |
| 2017-03-27 | 1,044 | 1,044 | 1,030 | 1,032 | 6,200 | 1,032 |
| 2017-03-24 | 1,055 | 1,068 | 1,044 | 1,044 | 6,800 | 1,044 |
| 2017-03-23 | 1,029 | 1,047 | 1,020 | 1,047 | 7,200 | 1,047 |
| 2017-03-22 | 1,050 | 1,055 | 1,030 | 1,032 | 5,800 | 1,032 |
| 2017-03-21 | 1,020 | 1,055 | 1,005 | 1,050 | 10,800 | 1,050 |
| 2017-03-17 | 1,037 | 1,048 | 1,020 | 1,027 | 11,900 | 1,027 |
| 2017-03-16 | 1,025 | 1,060 | 1,020 | 1,041 | 11,600 | 1,041 |
| 2017-03-15 | 1,071 | 1,071 | 1,023 | 1,028 | 14,500 | 1,028 |
| 2017-03-14 | 1,099 | 1,099 | 1,070 | 1,071 | 10,300 | 1,071 |
| 2017-03-13 | 1,100 | 1,102 | 1,070 | 1,078 | 14,100 | 1,078 |
| 2017-03-10 | 1,101 | 1,120 | 1,100 | 1,102 | 2,000 | 1,102 |
| 2017-03-09 | 1,108 | 1,112 | 1,101 | 1,105 | 6,500 | 1,105 |
| 2017-03-08 | 1,128 | 1,128 | 1,106 | 1,110 | 1,800 | 1,110 |
| 2017-03-07 | 1,111 | 1,115 | 1,106 | 1,110 | 5,100 | 1,110 |
| 2017-03-06 | 1,115 | 1,125 | 1,109 | 1,113 | 7,300 | 1,113 |
| 2017-03-03 | 1,125 | 1,135 | 1,112 | 1,125 | 8,200 | 1,125 |
| 2017-03-02 | 1,143 | 1,145 | 1,122 | 1,131 | 10,400 | 1,131 |
| 2017-03-01 | 1,131 | 1,148 | 1,127 | 1,136 | 6,100 | 1,136 |
| 2017-02-28 | 1,146 | 1,146 | 1,131 | 1,131 | 3,600 | 1,131 |
| 2017-02-27 | 1,151 | 1,155 | 1,130 | 1,131 | 8,000 | 1,131 |
| 2017-02-24 | 1,159 | 1,179 | 1,145 | 1,157 | 8,700 | 1,157 |
| 2017-02-23 | 1,143 | 1,149 | 1,133 | 1,133 | 6,400 | 1,133 |
| 2017-02-22 | 1,140 | 1,142 | 1,129 | 1,135 | 5,700 | 1,135 |
| 2017-02-21 | 1,116 | 1,127 | 1,103 | 1,119 | 5,800 | 1,119 |
| 2017-02-20 | 1,118 | 1,120 | 1,095 | 1,098 | 7,100 | 1,098 |
| 2017-02-17 | 1,110 | 1,110 | 1,099 | 1,109 | 6,600 | 1,109 |
| 2017-02-16 | 1,117 | 1,140 | 1,082 | 1,108 | 13,200 | 1,108 |
| 2017-02-15 | 1,126 | 1,149 | 1,121 | 1,132 | 8,900 | 1,132 |
| 2017-02-14 | 1,117 | 1,136 | 1,113 | 1,134 | 7,500 | 1,134 |
| 2017-02-13 | 1,132 | 1,132 | 1,111 | 1,117 | 9,000 | 1,117 |
| 2017-02-10 | 1,140 | 1,141 | 1,111 | 1,134 | 9,300 | 1,134 |
| 2017-02-09 | 1,153 | 1,160 | 1,123 | 1,140 | 12,300 | 1,140 |
| 2017-02-08 | 1,200 | 1,200 | 1,141 | 1,163 | 17,700 | 1,163 |
| 2017-02-07 | 1,205 | 1,210 | 1,179 | 1,210 | 13,600 | 1,210 |
| 2017-02-06 | 1,159 | 1,225 | 1,159 | 1,211 | 19,200 | 1,211 |
| 2017-02-03 | 1,092 | 1,154 | 1,084 | 1,154 | 24,400 | 1,154 |
| 2017-02-02 | 1,077 | 1,088 | 1,062 | 1,087 | 11,400 | 1,087 |
| 2017-02-01 | 1,078 | 1,078 | 1,054 | 1,067 | 10,200 | 1,067 |
| 2017-01-31 | 1,054 | 1,070 | 1,044 | 1,060 | 5,100 | 1,060 |
| 2017-01-30 | 1,036 | 1,080 | 1,036 | 1,064 | 13,200 | 1,064 |
| 2017-01-27 | 1,033 | 1,045 | 1,031 | 1,045 | 5,400 | 1,045 |
| 2017-01-26 | 1,040 | 1,043 | 1,030 | 1,030 | 9,300 | 1,030 |
| 2017-01-25 | 1,060 | 1,091 | 1,037 | 1,049 | 18,200 | 1,049 |
| 2017-01-24 | 1,048 | 1,057 | 1,025 | 1,057 | 13,300 | 1,057 |
| 2017-01-23 | 1,051 | 1,059 | 1,039 | 1,048 | 9,900 | 1,048 |
| 2017-01-20 | 1,060 | 1,077 | 1,012 | 1,051 | 39,000 | 1,051 |
| 2017-01-19 | 1,040 | 1,089 | 1,010 | 1,060 | 28,000 | 1,060 |
| 2017-01-18 | 979 | 1,024 | 968 | 1,024 | 26,500 | 1,024 |
| 2017-01-17 | 994 | 1,007 | 961 | 994 | 22,300 | 994 |
| 2017-01-16 | 960 | 1,010 | 960 | 979 | 44,400 | 979 |
| 2017-01-13 | 951 | 960 | 936 | 960 | 26,200 | 960 |
| 2017-01-12 | 910 | 973 | 904 | 958 | 68,000 | 958 |
| 2017-01-11 | 875 | 880 | 870 | 870 | 7,200 | 870 |
| 2017-01-10 | 874 | 889 | 864 | 870 | 20,700 | 870 |
| 2017-01-06 | 873 | 874 | 855 | 874 | 10,100 | 874 |
| 2017-01-05 | 885 | 885 | 867 | 867 | 9,500 | 867 |
| 2017-01-04 | 855 | 885 | 850 | 875 | 19,100 | 875 |
分割・併合履歴 ： [2014-11-26]1株→2株