6096 (株)レアジョブ 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 | 1,562 | 1,591 | 1,562 | 1,591 | 3,000 | 397.75 |
| 2017-12-28 | 1,580 | 1,583 | 1,570 | 1,570 | 1,100 | 392.50 |
| 2017-12-27 | 1,570 | 1,579 | 1,570 | 1,579 | 1,000 | 394.75 |
| 2017-12-26 | 1,563 | 1,571 | 1,560 | 1,562 | 2,700 | 390.50 |
| 2017-12-25 | 1,559 | 1,592 | 1,552 | 1,589 | 2,800 | 397.25 |
| 2017-12-22 | 1,593 | 1,599 | 1,593 | 1,599 | 400 | 399.75 |
| 2017-12-21 | 1,570 | 1,585 | 1,550 | 1,585 | 1,000 | 396.25 |
| 2017-12-20 | 1,580 | 1,620 | 1,555 | 1,555 | 1,700 | 388.75 |
| 2017-12-19 | 1,591 | 1,591 | 1,590 | 1,590 | 1,000 | 397.50 |
| 2017-12-18 | 1,610 | 1,610 | 1,605 | 1,605 | 500 | 401.25 |
| 2017-12-15 | 1,611 | 1,611 | 1,605 | 1,605 | 700 | 401.25 |
| 2017-12-14 | 1,615 | 1,648 | 1,611 | 1,611 | 1,100 | 402.75 |
| 2017-12-13 | 1,600 | 1,643 | 1,600 | 1,604 | 1,300 | 401 |
| 2017-12-12 | 1,637 | 1,637 | 1,586 | 1,600 | 2,500 | 400 |
| 2017-12-11 | 1,628 | 1,637 | 1,628 | 1,637 | 1,000 | 409.25 |
| 2017-12-08 | 1,668 | 1,668 | 1,630 | 1,635 | 1,100 | 408.75 |
| 2017-12-07 | 1,669 | 1,669 | 1,668 | 1,668 | 200 | 417 |
| 2017-12-06 | 1,674 | 1,674 | 1,629 | 1,629 | 1,100 | 407.25 |
| 2017-12-05 | 1,634 | 1,688 | 1,634 | 1,660 | 1,700 | 415 |
| 2017-12-04 | 1,729 | 1,732 | 1,630 | 1,630 | 2,800 | 407.50 |
| 2017-12-01 | 1,730 | 1,730 | 1,712 | 1,729 | 1,100 | 432.25 |
| 2017-11-30 | 1,730 | 1,739 | 1,730 | 1,730 | 2,700 | 432.50 |
| 2017-11-29 | 1,755 | 1,755 | 1,722 | 1,723 | 1,600 | 430.75 |
| 2017-11-28 | 1,710 | 1,725 | 1,700 | 1,717 | 1,900 | 429.25 |
| 2017-11-27 | 1,717 | 1,717 | 1,661 | 1,666 | 3,700 | 416.50 |
| 2017-11-24 | 1,638 | 1,645 | 1,630 | 1,640 | 1,900 | 410 |
| 2017-11-22 | 1,617 | 1,638 | 1,617 | 1,638 | 2,300 | 409.50 |
| 2017-11-21 | 1,608 | 1,615 | 1,608 | 1,615 | 900 | 403.75 |
| 2017-11-20 | 1,604 | 1,617 | 1,604 | 1,607 | 1,400 | 401.75 |
| 2017-11-17 | 1,617 | 1,617 | 1,603 | 1,603 | 1,600 | 400.75 |
| 2017-11-16 | 1,570 | 1,621 | 1,570 | 1,616 | 1,700 | 404 |
| 2017-11-15 | 1,587 | 1,588 | 1,561 | 1,563 | 3,000 | 390.75 |
| 2017-11-13 | 1,554 | 1,557 | 1,545 | 1,545 | 1,300 | 386.25 |
| 2017-11-10 | 1,544 | 1,548 | 1,544 | 1,547 | 2,800 | 386.75 |
| 2017-11-09 | 1,546 | 1,551 | 1,545 | 1,545 | 2,100 | 386.25 |
| 2017-11-08 | 1,552 | 1,552 | 1,545 | 1,546 | 600 | 386.50 |
| 2017-11-07 | 1,553 | 1,553 | 1,548 | 1,548 | 700 | 387 |
| 2017-11-06 | 1,545 | 1,555 | 1,543 | 1,555 | 1,400 | 388.75 |
| 2017-11-02 | 1,549 | 1,550 | 1,530 | 1,546 | 4,200 | 386.50 |
| 2017-11-01 | 1,550 | 1,550 | 1,546 | 1,547 | 1,800 | 386.75 |
| 2017-10-31 | 1,557 | 1,557 | 1,546 | 1,547 | 1,700 | 386.75 |
| 2017-10-30 | 1,534 | 1,553 | 1,534 | 1,553 | 1,300 | 388.25 |
| 2017-10-27 | 1,532 | 1,539 | 1,532 | 1,535 | 2,800 | 383.75 |
| 2017-10-26 | 1,536 | 1,544 | 1,530 | 1,540 | 1,000 | 385 |
| 2017-10-25 | 1,546 | 1,546 | 1,539 | 1,545 | 2,000 | 386.25 |
| 2017-10-24 | 1,524 | 1,545 | 1,524 | 1,526 | 2,500 | 381.50 |
| 2017-10-23 | 1,536 | 1,554 | 1,530 | 1,530 | 3,100 | 382.50 |
| 2017-10-20 | 1,558 | 1,558 | 1,533 | 1,533 | 500 | 383.25 |
| 2017-10-19 | 1,558 | 1,558 | 1,533 | 1,534 | 1,900 | 383.50 |
| 2017-10-18 | 1,558 | 1,558 | 1,531 | 1,531 | 300 | 382.75 |
| 2017-10-17 | 1,558 | 1,558 | 1,546 | 1,546 | 300 | 386.50 |
| 2017-10-16 | 1,550 | 1,569 | 1,531 | 1,531 | 2,200 | 382.75 |
| 2017-10-13 | 1,530 | 1,550 | 1,527 | 1,550 | 400 | 387.50 |
| 2017-10-12 | 1,547 | 1,547 | 1,530 | 1,531 | 1,600 | 382.75 |
| 2017-10-11 | 1,548 | 1,548 | 1,530 | 1,546 | 1,800 | 386.50 |
| 2017-10-10 | 1,548 | 1,550 | 1,546 | 1,549 | 1,700 | 387.25 |
| 2017-10-06 | 1,549 | 1,550 | 1,545 | 1,548 | 1,800 | 387 |
| 2017-10-05 | 1,550 | 1,560 | 1,550 | 1,550 | 6,000 | 387.50 |
| 2017-10-04 | 1,549 | 1,553 | 1,536 | 1,536 | 1,000 | 384 |
| 2017-10-03 | 1,553 | 1,574 | 1,548 | 1,548 | 4,200 | 387 |
| 2017-10-02 | 1,552 | 1,552 | 1,548 | 1,550 | 4,600 | 387.50 |
| 2017-09-29 | 1,550 | 1,550 | 1,548 | 1,550 | 6,400 | 387.50 |
| 2017-09-28 | 1,550 | 1,555 | 1,545 | 1,550 | 7,300 | 387.50 |
| 2017-09-27 | 1,545 | 1,555 | 1,545 | 1,550 | 4,600 | 387.50 |
| 2017-09-26 | 1,550 | 1,568 | 1,530 | 1,544 | 5,400 | 386 |
| 2017-09-25 | 1,596 | 1,596 | 1,517 | 1,525 | 6,600 | 381.25 |
| 2017-09-22 | 1,522 | 1,522 | 1,516 | 1,516 | 1,500 | 379 |
| 2017-09-21 | 1,520 | 1,530 | 1,517 | 1,517 | 5,400 | 379.25 |
| 2017-09-20 | 1,520 | 1,520 | 1,518 | 1,519 | 3,300 | 379.75 |
| 2017-09-19 | 1,519 | 1,539 | 1,511 | 1,530 | 5,700 | 382.50 |
| 2017-09-15 | 1,505 | 1,524 | 1,501 | 1,510 | 3,200 | 377.50 |
| 2017-09-14 | 1,519 | 1,520 | 1,505 | 1,505 | 3,400 | 376.25 |
| 2017-09-13 | 1,540 | 1,540 | 1,514 | 1,515 | 3,200 | 378.75 |
| 2017-09-12 | 1,520 | 1,520 | 1,505 | 1,520 | 4,100 | 380 |
| 2017-09-11 | 1,532 | 1,532 | 1,520 | 1,520 | 1,500 | 380 |
| 2017-09-08 | 1,549 | 1,549 | 1,532 | 1,532 | 700 | 383 |
| 2017-09-07 | 1,549 | 1,549 | 1,549 | 1,549 | 100 | 387.25 |
| 2017-09-06 | 1,553 | 1,553 | 1,546 | 1,546 | 2,100 | 386.50 |
| 2017-09-05 | 1,560 | 1,589 | 1,553 | 1,560 | 2,400 | 390 |
| 2017-09-04 | 1,566 | 1,566 | 1,563 | 1,563 | 1,600 | 390.75 |
| 2017-09-01 | 1,595 | 1,595 | 1,595 | 1,595 | 100 | 398.75 |
| 2017-08-31 | 1,585 | 1,586 | 1,585 | 1,586 | 400 | 396.50 |
| 2017-08-30 | 1,570 | 1,576 | 1,568 | 1,572 | 10,400 | 393 |
| 2017-08-29 | 1,576 | 1,584 | 1,561 | 1,570 | 5,400 | 392.50 |
| 2017-08-28 | 1,610 | 1,610 | 1,580 | 1,580 | 4,100 | 395 |
| 2017-08-25 | 1,647 | 1,647 | 1,585 | 1,585 | 1,600 | 396.25 |
| 2017-08-24 | 1,610 | 1,610 | 1,589 | 1,589 | 800 | 397.25 |
| 2017-08-23 | 1,595 | 1,600 | 1,590 | 1,600 | 900 | 400 |
| 2017-08-22 | 1,625 | 1,625 | 1,624 | 1,624 | 400 | 406 |
| 2017-08-21 | 1,591 | 1,591 | 1,591 | 1,591 | 100 | 397.75 |
| 2017-08-18 | 1,591 | 1,591 | 1,591 | 1,591 | 1,100 | 397.75 |
| 2017-08-17 | 1,610 | 1,619 | 1,600 | 1,600 | 600 | 400 |
| 2017-08-16 | 1,630 | 1,630 | 1,610 | 1,610 | 400 | 402.50 |
| 2017-08-15 | 1,640 | 1,640 | 1,588 | 1,590 | 3,400 | 397.50 |
| 2017-08-14 | 1,621 | 1,663 | 1,602 | 1,640 | 3,600 | 410 |
| 2017-08-10 | 1,633 | 1,634 | 1,633 | 1,634 | 200 | 408.50 |
| 2017-08-09 | 1,645 | 1,645 | 1,631 | 1,633 | 1,200 | 408.25 |
| 2017-08-08 | 1,669 | 1,669 | 1,645 | 1,649 | 3,000 | 412.25 |
| 2017-08-07 | 1,680 | 1,680 | 1,672 | 1,672 | 300 | 418 |
| 2017-08-04 | 1,707 | 1,707 | 1,650 | 1,650 | 1,800 | 412.50 |
| 2017-08-03 | 1,737 | 1,737 | 1,616 | 1,627 | 4,100 | 406.75 |
| 2017-08-01 | 1,700 | 1,707 | 1,680 | 1,680 | 2,400 | 420 |
| 2017-07-31 | 1,777 | 1,777 | 1,728 | 1,728 | 1,000 | 432 |
| 2017-07-28 | 1,749 | 1,749 | 1,740 | 1,740 | 300 | 435 |
| 2017-07-27 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 437.50 |
| 2017-07-26 | 1,756 | 1,756 | 1,756 | 1,756 | 400 | 439 |
| 2017-07-25 | 1,779 | 1,779 | 1,756 | 1,756 | 500 | 439 |
| 2017-07-24 | 1,763 | 1,763 | 1,750 | 1,750 | 500 | 437.50 |
| 2017-07-21 | 1,737 | 1,764 | 1,731 | 1,764 | 400 | 441 |
| 2017-07-20 | 1,769 | 1,769 | 1,740 | 1,740 | 800 | 435 |
| 2017-07-19 | 1,750 | 1,750 | 1,750 | 1,750 | 600 | 437.50 |
| 2017-07-18 | 1,745 | 1,770 | 1,745 | 1,770 | 200 | 442.50 |
| 2017-07-12 | 1,816 | 1,816 | 1,736 | 1,749 | 2,100 | 437.25 |
| 2017-07-11 | 1,731 | 1,800 | 1,731 | 1,739 | 1,500 | 434.75 |
| 2017-07-10 | 1,750 | 1,750 | 1,731 | 1,731 | 500 | 432.75 |
| 2017-07-07 | 1,798 | 1,798 | 1,756 | 1,757 | 1,100 | 439.25 |
| 2017-07-06 | 1,799 | 1,799 | 1,759 | 1,770 | 900 | 442.50 |
| 2017-07-05 | 1,805 | 1,805 | 1,761 | 1,761 | 1,300 | 440.25 |
| 2017-07-04 | 1,781 | 1,781 | 1,768 | 1,768 | 700 | 442 |
| 2017-07-03 | 1,732 | 1,817 | 1,732 | 1,817 | 700 | 454.25 |
| 2017-06-30 | 1,753 | 1,753 | 1,737 | 1,737 | 1,100 | 434.25 |
| 2017-06-29 | 1,798 | 1,798 | 1,753 | 1,753 | 600 | 438.25 |
| 2017-06-28 | 1,769 | 1,777 | 1,765 | 1,765 | 1,400 | 441.25 |
| 2017-06-27 | 1,783 | 1,786 | 1,777 | 1,777 | 500 | 444.25 |
| 2017-06-26 | 1,812 | 1,812 | 1,766 | 1,783 | 1,000 | 445.75 |
| 2017-06-23 | 1,801 | 1,801 | 1,801 | 1,801 | 300 | 450.25 |
| 2017-06-22 | 1,828 | 1,828 | 1,801 | 1,801 | 1,600 | 450.25 |
| 2017-06-21 | 1,827 | 1,828 | 1,793 | 1,828 | 1,300 | 457 |
| 2017-06-20 | 1,796 | 1,811 | 1,784 | 1,811 | 1,100 | 452.75 |
| 2017-06-19 | 1,827 | 1,827 | 1,777 | 1,796 | 1,800 | 449 |
| 2017-06-16 | 1,819 | 1,823 | 1,819 | 1,823 | 200 | 455.75 |
| 2017-06-15 | 1,790 | 1,821 | 1,781 | 1,819 | 700 | 454.75 |
| 2017-06-14 | 1,829 | 1,829 | 1,819 | 1,825 | 400 | 456.25 |
| 2017-06-13 | 1,820 | 1,820 | 1,792 | 1,819 | 1,100 | 454.75 |
| 2017-06-12 | 1,828 | 1,828 | 1,820 | 1,820 | 500 | 455 |
| 2017-06-09 | 1,860 | 1,860 | 1,801 | 1,830 | 1,700 | 457.50 |
| 2017-06-08 | 1,838 | 1,838 | 1,764 | 1,799 | 800 | 449.75 |
| 2017-06-07 | 1,815 | 1,815 | 1,758 | 1,798 | 600 | 449.50 |
| 2017-06-06 | 1,820 | 1,820 | 1,743 | 1,743 | 3,500 | 435.75 |
| 2017-06-05 | 1,830 | 1,830 | 1,810 | 1,817 | 1,700 | 454.25 |
| 2017-06-02 | 1,871 | 1,871 | 1,825 | 1,859 | 3,900 | 464.75 |
| 2017-06-01 | 1,775 | 1,970 | 1,775 | 1,853 | 14,700 | 463.25 |
| 2017-05-31 | 1,749 | 1,775 | 1,730 | 1,774 | 4,000 | 443.50 |
| 2017-05-30 | 1,741 | 1,748 | 1,741 | 1,748 | 700 | 437 |
| 2017-05-29 | 1,713 | 1,742 | 1,713 | 1,739 | 600 | 434.75 |
| 2017-05-26 | 1,717 | 1,740 | 1,717 | 1,738 | 1,000 | 434.50 |
| 2017-05-25 | 1,744 | 1,744 | 1,718 | 1,742 | 1,000 | 435.50 |
| 2017-05-24 | 1,742 | 1,742 | 1,716 | 1,729 | 1,000 | 432.25 |
| 2017-05-23 | 1,744 | 1,744 | 1,716 | 1,742 | 1,200 | 435.50 |
| 2017-05-22 | 1,726 | 1,735 | 1,710 | 1,735 | 600 | 433.75 |
| 2017-05-19 | 1,769 | 1,769 | 1,700 | 1,726 | 3,700 | 431.50 |
| 2017-05-17 | 1,703 | 1,711 | 1,700 | 1,700 | 4,900 | 425 |
| 2017-05-16 | 1,750 | 1,750 | 1,712 | 1,712 | 8,300 | 428 |
| 2017-05-15 | 1,800 | 1,825 | 1,800 | 1,825 | 2,400 | 456.25 |
| 2017-05-12 | 1,800 | 1,829 | 1,790 | 1,829 | 1,000 | 457.25 |
| 2017-05-11 | 1,785 | 1,828 | 1,785 | 1,819 | 2,100 | 454.75 |
| 2017-05-10 | 1,825 | 1,825 | 1,795 | 1,800 | 1,100 | 450 |
| 2017-05-09 | 1,785 | 1,816 | 1,785 | 1,816 | 1,700 | 454 |
| 2017-05-08 | 1,781 | 1,797 | 1,765 | 1,785 | 4,900 | 446.25 |
| 2017-05-02 | 1,772 | 1,810 | 1,760 | 1,775 | 3,000 | 443.75 |
| 2017-05-01 | 1,800 | 1,800 | 1,780 | 1,780 | 1,000 | 445 |
| 2017-04-28 | 1,775 | 1,825 | 1,775 | 1,822 | 600 | 455.50 |
| 2017-04-27 | 1,840 | 1,840 | 1,791 | 1,791 | 700 | 447.75 |
| 2017-04-26 | 1,814 | 1,814 | 1,792 | 1,800 | 500 | 450 |
| 2017-04-25 | 1,879 | 1,879 | 1,806 | 1,811 | 1,900 | 452.75 |
| 2017-04-24 | 1,869 | 1,875 | 1,781 | 1,799 | 3,500 | 449.75 |
| 2017-04-21 | 1,834 | 1,874 | 1,829 | 1,833 | 700 | 458.25 |
| 2017-04-20 | 1,871 | 1,876 | 1,806 | 1,833 | 2,600 | 458.25 |
| 2017-04-19 | 1,699 | 1,880 | 1,699 | 1,791 | 3,000 | 447.75 |
| 2017-04-18 | 1,635 | 1,685 | 1,635 | 1,659 | 3,300 | 414.75 |
| 2017-04-17 | 1,622 | 1,678 | 1,622 | 1,650 | 1,000 | 412.50 |
| 2017-04-14 | 1,699 | 1,699 | 1,621 | 1,621 | 4,100 | 405.25 |
| 2017-04-13 | 1,632 | 1,689 | 1,612 | 1,687 | 2,500 | 421.75 |
| 2017-04-12 | 1,680 | 1,690 | 1,627 | 1,690 | 4,300 | 422.50 |
| 2017-04-11 | 1,724 | 1,724 | 1,687 | 1,701 | 1,600 | 425.25 |
| 2017-04-10 | 1,721 | 1,752 | 1,701 | 1,724 | 1,700 | 431 |
| 2017-04-07 | 1,750 | 1,769 | 1,731 | 1,761 | 2,400 | 440.25 |
| 2017-04-06 | 1,889 | 1,934 | 1,750 | 1,750 | 14,800 | 437.50 |
| 2017-04-05 | 1,800 | 1,809 | 1,759 | 1,809 | 1,600 | 452.25 |
| 2017-04-04 | 1,880 | 1,880 | 1,779 | 1,800 | 3,900 | 450 |
| 2017-04-03 | 1,890 | 1,900 | 1,890 | 1,890 | 500 | 472.50 |
| 2017-03-31 | 1,884 | 1,904 | 1,881 | 1,882 | 1,000 | 470.50 |
| 2017-03-30 | 1,910 | 1,910 | 1,880 | 1,886 | 1,100 | 471.50 |
| 2017-03-29 | 1,899 | 1,904 | 1,876 | 1,890 | 1,100 | 472.50 |
| 2017-03-28 | 1,951 | 1,951 | 1,901 | 1,928 | 3,100 | 482 |
| 2017-03-27 | 1,925 | 1,925 | 1,860 | 1,871 | 2,600 | 467.75 |
| 2017-03-24 | 1,841 | 1,885 | 1,841 | 1,885 | 1,600 | 471.25 |
| 2017-03-23 | 1,900 | 1,905 | 1,840 | 1,858 | 1,300 | 464.50 |
| 2017-03-22 | 1,911 | 1,911 | 1,901 | 1,901 | 1,000 | 475.25 |
| 2017-03-21 | 1,920 | 1,920 | 1,892 | 1,911 | 1,300 | 477.75 |
| 2017-03-17 | 1,902 | 1,920 | 1,902 | 1,920 | 2,200 | 480 |
| 2017-03-16 | 1,906 | 1,922 | 1,895 | 1,916 | 2,400 | 479 |
| 2017-03-15 | 1,925 | 1,975 | 1,915 | 1,923 | 7,700 | 480.75 |
| 2017-03-14 | 1,865 | 1,970 | 1,800 | 1,925 | 24,400 | 481.25 |
| 2017-03-13 | 2,090 | 2,090 | 2,028 | 2,035 | 3,100 | 508.75 |
| 2017-03-10 | 2,099 | 2,100 | 2,058 | 2,065 | 1,500 | 516.25 |
| 2017-03-09 | 2,075 | 2,100 | 2,075 | 2,075 | 600 | 518.75 |
| 2017-03-08 | 2,070 | 2,092 | 2,056 | 2,056 | 700 | 514 |
| 2017-03-07 | 2,079 | 2,114 | 2,067 | 2,067 | 300 | 516.75 |
| 2017-03-06 | 2,048 | 2,079 | 2,043 | 2,079 | 800 | 519.75 |
| 2017-03-03 | 2,145 | 2,145 | 2,057 | 2,079 | 2,300 | 519.75 |
| 2017-03-02 | 2,050 | 2,145 | 2,050 | 2,145 | 1,200 | 536.25 |
| 2017-03-01 | 2,100 | 2,100 | 2,028 | 2,049 | 3,400 | 512.25 |
| 2017-02-28 | 2,131 | 2,145 | 2,104 | 2,106 | 3,400 | 526.50 |
| 2017-02-27 | 2,168 | 2,174 | 2,154 | 2,154 | 3,000 | 538.50 |
| 2017-02-24 | 2,121 | 2,159 | 2,117 | 2,133 | 3,800 | 533.25 |
| 2017-02-23 | 2,100 | 2,134 | 2,100 | 2,112 | 1,600 | 528 |
| 2017-02-22 | 2,149 | 2,169 | 2,130 | 2,135 | 3,900 | 533.75 |
| 2017-02-21 | 2,100 | 2,142 | 2,100 | 2,130 | 5,200 | 532.50 |
| 2017-02-20 | 2,095 | 2,095 | 2,064 | 2,066 | 1,700 | 516.50 |
| 2017-02-17 | 2,001 | 2,108 | 1,990 | 2,095 | 3,700 | 523.75 |
| 2017-02-16 | 2,000 | 2,034 | 1,999 | 2,014 | 2,400 | 503.50 |
| 2017-02-15 | 2,060 | 2,060 | 1,951 | 2,027 | 6,200 | 506.75 |
| 2017-02-14 | 1,890 | 1,965 | 1,881 | 1,920 | 9,200 | 480 |
| 2017-02-13 | 1,926 | 2,078 | 1,920 | 2,070 | 6,900 | 517.50 |
| 2017-02-10 | 1,930 | 1,955 | 1,930 | 1,950 | 2,800 | 487.50 |
| 2017-02-09 | 1,950 | 1,953 | 1,912 | 1,920 | 3,300 | 480 |
| 2017-02-08 | 1,958 | 1,978 | 1,958 | 1,967 | 1,100 | 491.75 |
| 2017-02-07 | 1,950 | 2,000 | 1,940 | 1,980 | 4,600 | 495 |
| 2017-02-06 | 1,983 | 1,984 | 1,961 | 1,966 | 3,000 | 491.50 |
| 2017-02-03 | 1,944 | 2,041 | 1,944 | 1,983 | 7,100 | 495.75 |
| 2017-02-02 | 2,074 | 2,074 | 1,910 | 1,918 | 3,200 | 479.50 |
| 2017-02-01 | 2,062 | 2,062 | 1,905 | 2,011 | 11,400 | 502.75 |
| 2017-01-31 | 2,123 | 2,123 | 2,065 | 2,069 | 3,800 | 517.25 |
| 2017-01-30 | 2,185 | 2,185 | 2,105 | 2,140 | 10,500 | 535 |
| 2017-01-27 | 2,051 | 2,200 | 2,051 | 2,135 | 13,400 | 533.75 |
| 2017-01-26 | 2,200 | 2,227 | 2,050 | 2,051 | 14,600 | 512.75 |
| 2017-01-25 | 2,157 | 2,220 | 2,131 | 2,213 | 19,400 | 553.25 |
| 2017-01-24 | 2,035 | 2,148 | 2,035 | 2,130 | 12,200 | 532.50 |
| 2017-01-23 | 2,100 | 2,169 | 2,000 | 2,030 | 27,800 | 507.50 |
| 2017-01-20 | 1,866 | 2,038 | 1,816 | 2,038 | 16,600 | 509.50 |
| 2017-01-19 | 1,915 | 1,948 | 1,866 | 1,866 | 8,400 | 466.50 |
| 2017-01-18 | 1,835 | 1,909 | 1,835 | 1,909 | 4,800 | 477.25 |
| 2017-01-17 | 1,831 | 1,885 | 1,826 | 1,834 | 4,100 | 458.50 |
| 2017-01-16 | 1,860 | 1,898 | 1,831 | 1,831 | 4,000 | 457.75 |
| 2017-01-13 | 1,772 | 1,899 | 1,751 | 1,859 | 3,500 | 464.75 |
| 2017-01-12 | 1,850 | 1,850 | 1,802 | 1,807 | 6,000 | 451.75 |
| 2017-01-11 | 1,900 | 1,913 | 1,875 | 1,875 | 8,000 | 468.75 |
| 2017-01-10 | 1,855 | 1,937 | 1,799 | 1,898 | 17,700 | 474.50 |
| 2017-01-06 | 1,729 | 1,900 | 1,722 | 1,827 | 24,800 | 456.75 |
| 2017-01-05 | 1,720 | 1,720 | 1,701 | 1,720 | 6,400 | 430 |
| 2017-01-04 | 1,638 | 1,700 | 1,637 | 1,691 | 9,700 | 422.75 |
分割・併合履歴 ： [2019-12-04]1株→2株 [2019-05-29]1株→2株