6164 (株)太陽工機 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 | 3,065 | 3,065 | 2,950 | 3,010 | 13,300 | 1,505 |
| 2017-12-28 | 3,085 | 3,140 | 3,040 | 3,080 | 5,600 | 1,540 |
| 2017-12-27 | 3,070 | 3,120 | 3,070 | 3,120 | 8,800 | 1,560 |
| 2017-12-26 | 3,135 | 3,190 | 3,080 | 3,190 | 7,100 | 1,595 |
| 2017-12-25 | 3,155 | 3,195 | 3,065 | 3,155 | 6,100 | 1,577.50 |
| 2017-12-22 | 3,180 | 3,220 | 3,140 | 3,200 | 11,100 | 1,600 |
| 2017-12-21 | 3,190 | 3,220 | 3,170 | 3,175 | 6,800 | 1,587.50 |
| 2017-12-20 | 3,120 | 3,200 | 3,120 | 3,175 | 7,100 | 1,587.50 |
| 2017-12-19 | 3,150 | 3,170 | 3,100 | 3,115 | 5,000 | 1,557.50 |
| 2017-12-18 | 3,150 | 3,150 | 3,085 | 3,120 | 5,100 | 1,560 |
| 2017-12-15 | 3,120 | 3,120 | 3,060 | 3,120 | 5,300 | 1,560 |
| 2017-12-14 | 3,050 | 3,125 | 3,040 | 3,125 | 8,000 | 1,562.50 |
| 2017-12-13 | 3,065 | 3,095 | 3,040 | 3,090 | 11,500 | 1,545 |
| 2017-12-12 | 3,075 | 3,075 | 3,030 | 3,030 | 3,300 | 1,515 |
| 2017-12-11 | 3,055 | 3,055 | 3,005 | 3,050 | 4,500 | 1,525 |
| 2017-12-08 | 3,030 | 3,095 | 3,025 | 3,055 | 2,400 | 1,527.50 |
| 2017-12-07 | 3,100 | 3,100 | 3,040 | 3,060 | 4,400 | 1,530 |
| 2017-12-06 | 3,050 | 3,110 | 3,050 | 3,050 | 6,800 | 1,525 |
| 2017-12-05 | 3,050 | 3,090 | 2,990 | 3,075 | 11,900 | 1,537.50 |
| 2017-12-04 | 3,110 | 3,135 | 3,065 | 3,065 | 5,500 | 1,532.50 |
| 2017-12-01 | 3,080 | 3,120 | 3,070 | 3,110 | 2,500 | 1,555 |
| 2017-11-30 | 3,160 | 3,160 | 3,040 | 3,090 | 12,800 | 1,545 |
| 2017-11-29 | 3,145 | 3,200 | 3,130 | 3,160 | 6,400 | 1,580 |
| 2017-11-28 | 3,130 | 3,160 | 3,090 | 3,135 | 9,400 | 1,567.50 |
| 2017-11-27 | 3,190 | 3,200 | 3,100 | 3,135 | 9,600 | 1,567.50 |
| 2017-11-24 | 3,060 | 3,130 | 3,010 | 3,050 | 18,400 | 1,525 |
| 2017-11-22 | 3,015 | 3,100 | 3,010 | 3,090 | 14,400 | 1,545 |
| 2017-11-21 | 3,065 | 3,065 | 2,975 | 3,015 | 13,800 | 1,507.50 |
| 2017-11-20 | 2,930 | 3,040 | 2,928 | 3,010 | 7,200 | 1,505 |
| 2017-11-17 | 2,873 | 2,950 | 2,873 | 2,932 | 3,700 | 1,466 |
| 2017-11-16 | 2,773 | 2,892 | 2,770 | 2,870 | 9,000 | 1,435 |
| 2017-11-15 | 2,946 | 2,966 | 2,771 | 2,822 | 17,900 | 1,411 |
| 2017-11-13 | 2,865 | 2,980 | 2,865 | 2,949 | 7,600 | 1,474.50 |
| 2017-11-10 | 2,847 | 2,866 | 2,815 | 2,865 | 5,000 | 1,432.50 |
| 2017-11-09 | 2,894 | 2,929 | 2,800 | 2,866 | 18,400 | 1,433 |
| 2017-11-08 | 2,770 | 2,941 | 2,722 | 2,938 | 25,200 | 1,469 |
| 2017-11-07 | 2,910 | 2,925 | 2,708 | 2,870 | 24,200 | 1,435 |
| 2017-11-06 | 3,000 | 3,020 | 2,906 | 2,908 | 14,000 | 1,454 |
| 2017-11-02 | 2,985 | 3,045 | 2,966 | 2,987 | 21,200 | 1,493.50 |
| 2017-11-01 | 3,000 | 3,000 | 2,950 | 2,990 | 14,900 | 1,495 |
| 2017-10-31 | 2,940 | 3,080 | 2,940 | 3,020 | 30,800 | 1,510 |
| 2017-10-30 | 2,933 | 2,957 | 2,908 | 2,934 | 10,400 | 1,467 |
| 2017-10-27 | 2,879 | 2,883 | 2,822 | 2,883 | 8,100 | 1,441.50 |
| 2017-10-26 | 2,741 | 2,850 | 2,741 | 2,833 | 9,300 | 1,416.50 |
| 2017-10-25 | 2,898 | 2,898 | 2,777 | 2,791 | 18,300 | 1,395.50 |
| 2017-10-24 | 2,778 | 2,931 | 2,751 | 2,851 | 21,500 | 1,425.50 |
| 2017-10-23 | 2,617 | 2,728 | 2,594 | 2,728 | 15,000 | 1,364 |
| 2017-10-20 | 2,600 | 2,621 | 2,578 | 2,617 | 12,000 | 1,308.50 |
| 2017-10-19 | 2,669 | 2,669 | 2,607 | 2,634 | 13,300 | 1,317 |
| 2017-10-18 | 2,614 | 2,670 | 2,612 | 2,670 | 9,900 | 1,335 |
| 2017-10-17 | 2,596 | 2,680 | 2,571 | 2,640 | 17,800 | 1,320 |
| 2017-10-16 | 2,670 | 2,700 | 2,540 | 2,641 | 26,300 | 1,320.50 |
| 2017-10-13 | 2,702 | 2,726 | 2,685 | 2,719 | 20,800 | 1,359.50 |
| 2017-10-12 | 2,720 | 2,800 | 2,718 | 2,774 | 20,900 | 1,387 |
| 2017-10-11 | 2,581 | 2,692 | 2,581 | 2,684 | 20,200 | 1,342 |
| 2017-10-10 | 2,450 | 2,595 | 2,450 | 2,595 | 32,500 | 1,297.50 |
| 2017-10-06 | 2,445 | 2,470 | 2,432 | 2,470 | 9,700 | 1,235 |
| 2017-10-05 | 2,448 | 2,469 | 2,406 | 2,433 | 15,700 | 1,216.50 |
| 2017-10-04 | 2,450 | 2,460 | 2,440 | 2,447 | 15,000 | 1,223.50 |
| 2017-10-03 | 2,470 | 2,474 | 2,452 | 2,465 | 10,700 | 1,232.50 |
| 2017-10-02 | 2,470 | 2,474 | 2,436 | 2,461 | 11,900 | 1,230.50 |
| 2017-09-29 | 2,451 | 2,475 | 2,441 | 2,469 | 11,500 | 1,234.50 |
| 2017-09-28 | 2,470 | 2,490 | 2,433 | 2,465 | 21,300 | 1,232.50 |
| 2017-09-27 | 2,432 | 2,495 | 2,430 | 2,465 | 16,800 | 1,232.50 |
| 2017-09-26 | 2,359 | 2,431 | 2,336 | 2,429 | 18,900 | 1,214.50 |
| 2017-09-25 | 2,318 | 2,350 | 2,286 | 2,340 | 19,300 | 1,170 |
| 2017-09-22 | 2,340 | 2,359 | 2,290 | 2,318 | 11,500 | 1,159 |
| 2017-09-21 | 2,359 | 2,380 | 2,278 | 2,334 | 29,900 | 1,167 |
| 2017-09-20 | 2,440 | 2,445 | 2,350 | 2,361 | 38,700 | 1,180.50 |
| 2017-09-19 | 2,310 | 2,440 | 2,270 | 2,374 | 56,500 | 1,187 |
| 2017-09-15 | 2,074 | 2,194 | 2,070 | 2,194 | 33,900 | 1,097 |
| 2017-09-14 | 2,050 | 2,089 | 2,050 | 2,064 | 16,000 | 1,032 |
| 2017-09-13 | 2,000 | 2,040 | 2,000 | 2,038 | 15,900 | 1,019 |
| 2017-09-12 | 2,012 | 2,029 | 1,981 | 2,000 | 16,600 | 1,000 |
| 2017-09-11 | 1,950 | 2,000 | 1,945 | 2,000 | 21,500 | 1,000 |
| 2017-09-08 | 1,899 | 1,930 | 1,888 | 1,921 | 9,000 | 960.50 |
| 2017-09-07 | 1,900 | 1,921 | 1,885 | 1,885 | 13,400 | 942.50 |
| 2017-09-06 | 1,831 | 1,918 | 1,822 | 1,890 | 21,100 | 945 |
| 2017-09-05 | 1,997 | 1,997 | 1,820 | 1,866 | 38,500 | 933 |
| 2017-09-04 | 2,000 | 2,000 | 1,961 | 1,970 | 18,800 | 985 |
| 2017-09-01 | 1,991 | 1,997 | 1,976 | 1,997 | 12,700 | 998.50 |
| 2017-08-31 | 1,999 | 2,022 | 1,990 | 2,003 | 13,700 | 1,001.50 |
| 2017-08-30 | 2,020 | 2,080 | 1,974 | 2,014 | 55,800 | 1,007 |
| 2017-08-29 | 1,950 | 1,998 | 1,941 | 1,998 | 36,400 | 999 |
| 2017-08-28 | 1,902 | 1,950 | 1,901 | 1,950 | 29,200 | 975 |
| 2017-08-25 | 1,880 | 1,910 | 1,870 | 1,884 | 16,100 | 942 |
| 2017-08-24 | 1,869 | 1,940 | 1,869 | 1,880 | 29,200 | 940 |
| 2017-08-23 | 1,896 | 1,896 | 1,856 | 1,856 | 11,400 | 928 |
| 2017-08-22 | 1,879 | 1,900 | 1,863 | 1,866 | 20,600 | 933 |
| 2017-08-21 | 1,870 | 1,990 | 1,848 | 1,860 | 80,100 | 930 |
| 2017-08-18 | 1,770 | 1,810 | 1,765 | 1,810 | 17,800 | 905 |
| 2017-08-17 | 1,804 | 1,808 | 1,775 | 1,780 | 20,400 | 890 |
| 2017-08-16 | 1,790 | 1,811 | 1,772 | 1,773 | 25,500 | 886.50 |
| 2017-08-15 | 1,790 | 1,808 | 1,760 | 1,780 | 30,300 | 890 |
| 2017-08-14 | 1,760 | 1,785 | 1,731 | 1,773 | 60,800 | 886.50 |
| 2017-08-10 | 1,813 | 1,910 | 1,740 | 1,754 | 342,500 | 877 |
| 2017-08-09 | 1,712 | 1,712 | 1,712 | 1,712 | 14,900 | 856 |
| 2017-08-08 | 1,414 | 1,414 | 1,396 | 1,412 | 5,300 | 706 |
| 2017-08-07 | 1,397 | 1,397 | 1,389 | 1,390 | 3,500 | 695 |
| 2017-08-04 | 1,401 | 1,401 | 1,387 | 1,390 | 3,300 | 695 |
| 2017-08-03 | 1,399 | 1,401 | 1,390 | 1,391 | 1,900 | 695.50 |
| 2017-08-02 | 1,392 | 1,392 | 1,390 | 1,391 | 2,400 | 695.50 |
| 2017-08-01 | 1,413 | 1,413 | 1,395 | 1,395 | 2,700 | 697.50 |
| 2017-07-31 | 1,400 | 1,406 | 1,390 | 1,390 | 6,500 | 695 |
| 2017-07-28 | 1,419 | 1,419 | 1,400 | 1,400 | 5,700 | 700 |
| 2017-07-27 | 1,415 | 1,415 | 1,406 | 1,410 | 2,300 | 705 |
| 2017-07-26 | 1,402 | 1,410 | 1,402 | 1,410 | 1,700 | 705 |
| 2017-07-25 | 1,404 | 1,404 | 1,400 | 1,402 | 2,700 | 701 |
| 2017-07-24 | 1,401 | 1,401 | 1,400 | 1,400 | 3,200 | 700 |
| 2017-07-21 | 1,410 | 1,415 | 1,401 | 1,401 | 3,400 | 700.50 |
| 2017-07-20 | 1,408 | 1,415 | 1,408 | 1,410 | 2,600 | 705 |
| 2017-07-19 | 1,402 | 1,405 | 1,393 | 1,400 | 2,300 | 700 |
| 2017-07-18 | 1,410 | 1,410 | 1,400 | 1,400 | 3,600 | 700 |
| 2017-07-14 | 1,387 | 1,392 | 1,386 | 1,387 | 4,400 | 693.50 |
| 2017-07-13 | 1,406 | 1,414 | 1,387 | 1,387 | 4,200 | 693.50 |
| 2017-07-12 | 1,394 | 1,406 | 1,393 | 1,394 | 2,800 | 697 |
| 2017-07-11 | 1,405 | 1,405 | 1,381 | 1,394 | 3,200 | 697 |
| 2017-07-10 | 1,413 | 1,413 | 1,394 | 1,394 | 700 | 697 |
| 2017-07-07 | 1,392 | 1,393 | 1,383 | 1,384 | 2,800 | 692 |
| 2017-07-06 | 1,382 | 1,395 | 1,382 | 1,383 | 1,100 | 691.50 |
| 2017-07-05 | 1,385 | 1,385 | 1,381 | 1,382 | 2,300 | 691 |
| 2017-07-04 | 1,395 | 1,397 | 1,385 | 1,385 | 2,000 | 692.50 |
| 2017-07-03 | 1,400 | 1,410 | 1,389 | 1,389 | 3,000 | 694.50 |
| 2017-06-30 | 1,396 | 1,404 | 1,395 | 1,400 | 4,300 | 700 |
| 2017-06-29 | 1,413 | 1,423 | 1,408 | 1,415 | 3,300 | 707.50 |
| 2017-06-28 | 1,405 | 1,405 | 1,400 | 1,400 | 3,000 | 700 |
| 2017-06-27 | 1,414 | 1,415 | 1,395 | 1,399 | 4,900 | 699.50 |
| 2017-06-26 | 1,389 | 1,394 | 1,386 | 1,390 | 7,700 | 695 |
| 2017-06-23 | 1,386 | 1,395 | 1,384 | 1,385 | 2,400 | 692.50 |
| 2017-06-22 | 1,389 | 1,390 | 1,385 | 1,385 | 1,300 | 692.50 |
| 2017-06-21 | 1,380 | 1,389 | 1,373 | 1,381 | 2,900 | 690.50 |
| 2017-06-20 | 1,390 | 1,394 | 1,375 | 1,380 | 4,300 | 690 |
| 2017-06-19 | 1,383 | 1,393 | 1,383 | 1,383 | 5,900 | 691.50 |
| 2017-06-16 | 1,368 | 1,368 | 1,367 | 1,367 | 1,400 | 683.50 |
| 2017-06-15 | 1,368 | 1,373 | 1,368 | 1,368 | 1,900 | 684 |
| 2017-06-14 | 1,367 | 1,379 | 1,367 | 1,370 | 900 | 685 |
| 2017-06-13 | 1,370 | 1,370 | 1,366 | 1,367 | 800 | 683.50 |
| 2017-06-12 | 1,371 | 1,371 | 1,370 | 1,370 | 1,600 | 685 |
| 2017-06-09 | 1,372 | 1,383 | 1,366 | 1,370 | 2,200 | 685 |
| 2017-06-08 | 1,377 | 1,398 | 1,375 | 1,375 | 1,500 | 687.50 |
| 2017-06-07 | 1,387 | 1,387 | 1,380 | 1,380 | 800 | 690 |
| 2017-06-06 | 1,386 | 1,390 | 1,386 | 1,387 | 2,000 | 693.50 |
| 2017-06-05 | 1,410 | 1,410 | 1,392 | 1,392 | 1,500 | 696 |
| 2017-06-02 | 1,419 | 1,419 | 1,390 | 1,401 | 1,500 | 700.50 |
| 2017-06-01 | 1,406 | 1,408 | 1,400 | 1,400 | 2,700 | 700 |
| 2017-05-31 | 1,400 | 1,419 | 1,400 | 1,406 | 1,900 | 703 |
| 2017-05-30 | 1,411 | 1,411 | 1,400 | 1,401 | 4,100 | 700.50 |
| 2017-05-29 | 1,439 | 1,439 | 1,381 | 1,381 | 1,900 | 690.50 |
| 2017-05-26 | 1,384 | 1,396 | 1,380 | 1,380 | 3,000 | 690 |
| 2017-05-25 | 1,365 | 1,380 | 1,365 | 1,380 | 3,300 | 690 |
| 2017-05-24 | 1,379 | 1,379 | 1,356 | 1,362 | 3,300 | 681 |
| 2017-05-23 | 1,360 | 1,372 | 1,360 | 1,360 | 3,700 | 680 |
| 2017-05-22 | 1,351 | 1,385 | 1,351 | 1,365 | 4,100 | 682.50 |
| 2017-05-19 | 1,360 | 1,372 | 1,350 | 1,350 | 2,900 | 675 |
| 2017-05-18 | 1,362 | 1,362 | 1,350 | 1,352 | 2,700 | 676 |
| 2017-05-17 | 1,370 | 1,378 | 1,364 | 1,364 | 1,600 | 682 |
| 2017-05-16 | 1,369 | 1,372 | 1,352 | 1,355 | 2,300 | 677.50 |
| 2017-05-15 | 1,338 | 1,377 | 1,337 | 1,365 | 2,800 | 682.50 |
| 2017-05-12 | 1,339 | 1,347 | 1,339 | 1,339 | 8,600 | 669.50 |
| 2017-05-11 | 1,362 | 1,378 | 1,350 | 1,357 | 20,100 | 678.50 |
| 2017-05-10 | 1,445 | 1,453 | 1,440 | 1,452 | 1,700 | 726 |
| 2017-05-09 | 1,471 | 1,471 | 1,449 | 1,450 | 3,400 | 725 |
| 2017-05-08 | 1,420 | 1,484 | 1,420 | 1,473 | 9,400 | 736.50 |
| 2017-05-02 | 1,419 | 1,420 | 1,418 | 1,419 | 1,200 | 709.50 |
| 2017-05-01 | 1,407 | 1,419 | 1,407 | 1,419 | 2,600 | 709.50 |
| 2017-04-28 | 1,395 | 1,407 | 1,391 | 1,407 | 1,700 | 703.50 |
| 2017-04-27 | 1,389 | 1,399 | 1,389 | 1,398 | 800 | 699 |
| 2017-04-26 | 1,400 | 1,401 | 1,389 | 1,389 | 2,000 | 694.50 |
| 2017-04-25 | 1,409 | 1,409 | 1,386 | 1,386 | 2,800 | 693 |
| 2017-04-24 | 1,409 | 1,409 | 1,390 | 1,390 | 1,300 | 695 |
| 2017-04-21 | 1,390 | 1,390 | 1,385 | 1,389 | 600 | 694.50 |
| 2017-04-20 | 1,380 | 1,380 | 1,380 | 1,380 | 700 | 690 |
| 2017-04-19 | 1,380 | 1,380 | 1,369 | 1,369 | 500 | 684.50 |
| 2017-04-18 | 1,364 | 1,366 | 1,350 | 1,350 | 1,500 | 675 |
| 2017-04-17 | 1,341 | 1,349 | 1,325 | 1,349 | 1,900 | 674.50 |
| 2017-04-14 | 1,375 | 1,375 | 1,352 | 1,352 | 900 | 676 |
| 2017-04-13 | 1,349 | 1,350 | 1,343 | 1,345 | 1,000 | 672.50 |
| 2017-04-12 | 1,341 | 1,388 | 1,341 | 1,380 | 2,600 | 690 |
| 2017-04-11 | 1,397 | 1,397 | 1,397 | 1,397 | 100 | 698.50 |
| 2017-04-10 | 1,399 | 1,399 | 1,385 | 1,385 | 2,700 | 692.50 |
| 2017-04-07 | 1,392 | 1,395 | 1,390 | 1,395 | 2,500 | 697.50 |
| 2017-04-06 | 1,404 | 1,404 | 1,392 | 1,397 | 3,300 | 698.50 |
| 2017-04-05 | 1,459 | 1,459 | 1,430 | 1,434 | 1,400 | 717 |
| 2017-04-04 | 1,448 | 1,448 | 1,396 | 1,400 | 6,700 | 700 |
| 2017-04-03 | 1,450 | 1,450 | 1,450 | 1,450 | 400 | 725 |
| 2017-03-31 | 1,464 | 1,467 | 1,456 | 1,456 | 2,700 | 728 |
| 2017-03-30 | 1,474 | 1,474 | 1,454 | 1,454 | 1,900 | 727 |
| 2017-03-29 | 1,474 | 1,474 | 1,474 | 1,474 | 100 | 737 |
| 2017-03-28 | 1,448 | 1,448 | 1,439 | 1,439 | 500 | 719.50 |
| 2017-03-27 | 1,479 | 1,479 | 1,420 | 1,452 | 5,200 | 726 |
| 2017-03-24 | 1,498 | 1,500 | 1,452 | 1,479 | 4,300 | 739.50 |
| 2017-03-23 | 1,480 | 1,500 | 1,480 | 1,489 | 1,400 | 744.50 |
| 2017-03-22 | 1,472 | 1,472 | 1,447 | 1,456 | 3,500 | 728 |
| 2017-03-21 | 1,477 | 1,477 | 1,456 | 1,469 | 1,200 | 734.50 |
| 2017-03-17 | 1,502 | 1,505 | 1,480 | 1,493 | 4,600 | 746.50 |
| 2017-03-16 | 1,510 | 1,510 | 1,501 | 1,501 | 1,600 | 750.50 |
| 2017-03-15 | 1,520 | 1,534 | 1,508 | 1,519 | 500 | 759.50 |
| 2017-03-14 | 1,518 | 1,543 | 1,510 | 1,525 | 3,800 | 762.50 |
| 2017-03-13 | 1,501 | 1,530 | 1,501 | 1,519 | 8,100 | 759.50 |
| 2017-03-10 | 1,490 | 1,498 | 1,481 | 1,497 | 5,200 | 748.50 |
| 2017-03-09 | 1,480 | 1,480 | 1,469 | 1,470 | 1,200 | 735 |
| 2017-03-08 | 1,467 | 1,469 | 1,461 | 1,469 | 1,200 | 734.50 |
| 2017-03-07 | 1,448 | 1,470 | 1,448 | 1,470 | 2,900 | 735 |
| 2017-03-06 | 1,449 | 1,450 | 1,432 | 1,448 | 4,300 | 724 |
| 2017-03-03 | 1,444 | 1,475 | 1,444 | 1,448 | 3,500 | 724 |
| 2017-03-02 | 1,462 | 1,462 | 1,443 | 1,443 | 1,400 | 721.50 |
| 2017-03-01 | 1,450 | 1,456 | 1,445 | 1,456 | 3,300 | 728 |
| 2017-02-28 | 1,463 | 1,464 | 1,433 | 1,464 | 5,200 | 732 |
| 2017-02-27 | 1,497 | 1,497 | 1,428 | 1,450 | 6,800 | 725 |
| 2017-02-24 | 1,446 | 1,500 | 1,446 | 1,500 | 3,200 | 750 |
| 2017-02-23 | 1,447 | 1,455 | 1,436 | 1,446 | 4,000 | 723 |
| 2017-02-22 | 1,457 | 1,461 | 1,437 | 1,437 | 5,500 | 718.50 |
| 2017-02-21 | 1,430 | 1,444 | 1,420 | 1,444 | 3,700 | 722 |
| 2017-02-20 | 1,430 | 1,430 | 1,419 | 1,419 | 4,100 | 709.50 |
| 2017-02-17 | 1,416 | 1,425 | 1,411 | 1,425 | 1,000 | 712.50 |
| 2017-02-16 | 1,429 | 1,437 | 1,420 | 1,430 | 2,600 | 715 |
| 2017-02-15 | 1,439 | 1,442 | 1,429 | 1,429 | 3,700 | 714.50 |
| 2017-02-14 | 1,415 | 1,446 | 1,407 | 1,418 | 7,800 | 709 |
| 2017-02-13 | 1,441 | 1,459 | 1,401 | 1,407 | 22,200 | 703.50 |
| 2017-02-10 | 1,500 | 1,525 | 1,500 | 1,518 | 2,000 | 759 |
| 2017-02-09 | 1,502 | 1,502 | 1,493 | 1,499 | 2,400 | 749.50 |
| 2017-02-08 | 1,510 | 1,512 | 1,505 | 1,510 | 1,700 | 755 |
| 2017-02-07 | 1,512 | 1,515 | 1,510 | 1,513 | 900 | 756.50 |
| 2017-02-06 | 1,530 | 1,537 | 1,515 | 1,528 | 1,500 | 764 |
| 2017-02-03 | 1,532 | 1,545 | 1,530 | 1,530 | 500 | 765 |
| 2017-02-02 | 1,561 | 1,561 | 1,504 | 1,532 | 3,700 | 766 |
| 2017-02-01 | 1,560 | 1,570 | 1,550 | 1,561 | 2,600 | 780.50 |
| 2017-01-31 | 1,560 | 1,574 | 1,556 | 1,565 | 3,500 | 782.50 |
| 2017-01-30 | 1,588 | 1,588 | 1,570 | 1,576 | 2,200 | 788 |
| 2017-01-27 | 1,570 | 1,570 | 1,552 | 1,562 | 4,400 | 781 |
| 2017-01-26 | 1,518 | 1,575 | 1,516 | 1,558 | 9,600 | 779 |
| 2017-01-25 | 1,490 | 1,515 | 1,476 | 1,515 | 6,200 | 757.50 |
| 2017-01-24 | 1,472 | 1,475 | 1,452 | 1,460 | 2,800 | 730 |
| 2017-01-23 | 1,494 | 1,496 | 1,440 | 1,445 | 8,100 | 722.50 |
| 2017-01-20 | 1,493 | 1,493 | 1,440 | 1,450 | 8,300 | 725 |
| 2017-01-19 | 1,499 | 1,499 | 1,463 | 1,463 | 4,800 | 731.50 |
| 2017-01-18 | 1,496 | 1,496 | 1,463 | 1,469 | 4,200 | 734.50 |
| 2017-01-17 | 1,445 | 1,466 | 1,438 | 1,466 | 3,400 | 733 |
| 2017-01-16 | 1,510 | 1,514 | 1,438 | 1,449 | 7,200 | 724.50 |
| 2017-01-13 | 1,510 | 1,530 | 1,500 | 1,510 | 4,400 | 755 |
| 2017-01-12 | 1,545 | 1,545 | 1,504 | 1,520 | 4,700 | 760 |
| 2017-01-11 | 1,528 | 1,528 | 1,504 | 1,504 | 3,400 | 752 |
| 2017-01-10 | 1,545 | 1,545 | 1,499 | 1,500 | 5,700 | 750 |
| 2017-01-06 | 1,480 | 1,492 | 1,480 | 1,491 | 1,800 | 745.50 |
| 2017-01-05 | 1,488 | 1,488 | 1,480 | 1,480 | 3,400 | 740 |
| 2017-01-04 | 1,495 | 1,512 | 1,487 | 1,494 | 2,700 | 747 |
分割・併合履歴 ： [2018-12-26]1株→2株
