6195 (株)ホープ 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 | 1,106 | 1,147 | 1,106 | 1,136 | 10,800 | 284 |
| 2017-12-28 | 1,121 | 1,156 | 1,121 | 1,128 | 5,100 | 282 |
| 2017-12-27 | 1,097 | 1,135 | 1,097 | 1,121 | 4,100 | 280.25 |
| 2017-12-26 | 1,084 | 1,119 | 1,084 | 1,091 | 8,800 | 272.75 |
| 2017-12-25 | 1,119 | 1,119 | 1,090 | 1,100 | 8,300 | 275 |
| 2017-12-22 | 1,070 | 1,119 | 1,070 | 1,119 | 11,000 | 279.75 |
| 2017-12-21 | 1,054 | 1,080 | 1,041 | 1,070 | 13,100 | 267.50 |
| 2017-12-20 | 1,041 | 1,079 | 1,041 | 1,055 | 13,200 | 263.75 |
| 2017-12-19 | 1,072 | 1,080 | 1,050 | 1,055 | 10,100 | 263.75 |
| 2017-12-18 | 1,081 | 1,088 | 1,070 | 1,070 | 4,000 | 267.50 |
| 2017-12-15 | 1,078 | 1,101 | 1,077 | 1,078 | 4,700 | 269.50 |
| 2017-12-14 | 1,100 | 1,100 | 1,084 | 1,094 | 4,900 | 273.50 |
| 2017-12-13 | 1,070 | 1,094 | 1,070 | 1,089 | 11,500 | 272.25 |
| 2017-12-12 | 1,072 | 1,075 | 1,067 | 1,068 | 8,800 | 267 |
| 2017-12-11 | 1,082 | 1,085 | 1,076 | 1,076 | 8,100 | 269 |
| 2017-12-08 | 1,107 | 1,110 | 1,087 | 1,093 | 21,500 | 273.25 |
| 2017-12-07 | 1,106 | 1,117 | 1,106 | 1,109 | 2,100 | 277.25 |
| 2017-12-06 | 1,114 | 1,115 | 1,108 | 1,108 | 4,500 | 277 |
| 2017-12-05 | 1,117 | 1,117 | 1,108 | 1,114 | 1,700 | 278.50 |
| 2017-12-04 | 1,117 | 1,130 | 1,117 | 1,117 | 2,600 | 279.25 |
| 2017-12-01 | 1,116 | 1,133 | 1,116 | 1,116 | 2,300 | 279 |
| 2017-11-30 | 1,135 | 1,135 | 1,111 | 1,125 | 3,100 | 281.25 |
| 2017-11-29 | 1,112 | 1,125 | 1,105 | 1,114 | 6,400 | 278.50 |
| 2017-11-28 | 1,130 | 1,138 | 1,105 | 1,134 | 6,200 | 283.50 |
| 2017-11-27 | 1,135 | 1,154 | 1,123 | 1,140 | 6,700 | 285 |
| 2017-11-24 | 1,129 | 1,130 | 1,122 | 1,130 | 2,300 | 282.50 |
| 2017-11-22 | 1,115 | 1,129 | 1,105 | 1,114 | 5,500 | 278.50 |
| 2017-11-21 | 1,121 | 1,137 | 1,115 | 1,122 | 11,100 | 280.50 |
| 2017-11-20 | 1,122 | 1,160 | 1,115 | 1,134 | 8,300 | 283.50 |
| 2017-11-17 | 1,161 | 1,161 | 1,134 | 1,145 | 12,400 | 286.25 |
| 2017-11-16 | 1,174 | 1,198 | 1,165 | 1,176 | 4,200 | 294 |
| 2017-11-15 | 1,204 | 1,230 | 1,192 | 1,192 | 5,000 | 298 |
| 2017-11-13 | 1,236 | 1,250 | 1,226 | 1,226 | 5,600 | 306.50 |
| 2017-11-10 | 1,249 | 1,249 | 1,219 | 1,240 | 3,200 | 310 |
| 2017-11-09 | 1,223 | 1,244 | 1,219 | 1,219 | 3,500 | 304.75 |
| 2017-11-08 | 1,253 | 1,253 | 1,227 | 1,240 | 1,800 | 310 |
| 2017-11-07 | 1,224 | 1,234 | 1,222 | 1,224 | 1,300 | 306 |
| 2017-11-06 | 1,239 | 1,240 | 1,224 | 1,224 | 1,900 | 306 |
| 2017-11-02 | 1,237 | 1,277 | 1,220 | 1,237 | 9,100 | 309.25 |
| 2017-11-01 | 1,250 | 1,253 | 1,232 | 1,249 | 7,600 | 312.25 |
| 2017-10-31 | 1,269 | 1,270 | 1,236 | 1,238 | 7,100 | 309.50 |
| 2017-10-30 | 1,256 | 1,270 | 1,224 | 1,261 | 5,900 | 315.25 |
| 2017-10-27 | 1,270 | 1,279 | 1,254 | 1,256 | 3,800 | 314 |
| 2017-10-26 | 1,272 | 1,287 | 1,258 | 1,261 | 4,600 | 315.25 |
| 2017-10-25 | 1,278 | 1,289 | 1,270 | 1,272 | 1,800 | 318 |
| 2017-10-24 | 1,288 | 1,292 | 1,271 | 1,271 | 3,300 | 317.75 |
| 2017-10-23 | 1,266 | 1,298 | 1,266 | 1,288 | 3,700 | 322 |
| 2017-10-20 | 1,261 | 1,292 | 1,261 | 1,265 | 1,800 | 316.25 |
| 2017-10-19 | 1,339 | 1,339 | 1,278 | 1,278 | 2,400 | 319.50 |
| 2017-10-18 | 1,300 | 1,338 | 1,278 | 1,284 | 5,600 | 321 |
| 2017-10-17 | 1,273 | 1,313 | 1,273 | 1,280 | 4,600 | 320 |
| 2017-10-16 | 1,304 | 1,328 | 1,235 | 1,258 | 8,100 | 314.50 |
| 2017-10-13 | 1,321 | 1,321 | 1,298 | 1,299 | 2,600 | 324.75 |
| 2017-10-12 | 1,322 | 1,344 | 1,310 | 1,330 | 2,100 | 332.50 |
| 2017-10-11 | 1,365 | 1,365 | 1,303 | 1,320 | 6,800 | 330 |
| 2017-10-10 | 1,351 | 1,362 | 1,326 | 1,346 | 3,700 | 336.50 |
| 2017-10-06 | 1,341 | 1,380 | 1,335 | 1,350 | 8,500 | 337.50 |
| 2017-10-05 | 1,376 | 1,391 | 1,301 | 1,354 | 9,100 | 338.50 |
| 2017-10-04 | 1,383 | 1,410 | 1,377 | 1,377 | 2,600 | 344.25 |
| 2017-10-03 | 1,394 | 1,440 | 1,388 | 1,392 | 15,900 | 348 |
| 2017-10-02 | 1,344 | 1,395 | 1,309 | 1,367 | 8,200 | 341.75 |
| 2017-09-29 | 1,352 | 1,360 | 1,270 | 1,344 | 10,900 | 336 |
| 2017-09-28 | 1,399 | 1,400 | 1,333 | 1,350 | 10,300 | 337.50 |
| 2017-09-27 | 1,281 | 1,391 | 1,281 | 1,383 | 18,800 | 345.75 |
| 2017-09-26 | 1,305 | 1,305 | 1,280 | 1,283 | 9,500 | 320.75 |
| 2017-09-25 | 1,240 | 1,309 | 1,238 | 1,267 | 17,400 | 316.75 |
| 2017-09-22 | 1,256 | 1,274 | 1,240 | 1,240 | 4,600 | 310 |
| 2017-09-21 | 1,274 | 1,278 | 1,260 | 1,260 | 6,300 | 315 |
| 2017-09-20 | 1,269 | 1,275 | 1,255 | 1,268 | 6,500 | 317 |
| 2017-09-19 | 1,239 | 1,260 | 1,238 | 1,252 | 9,700 | 313 |
| 2017-09-15 | 1,261 | 1,261 | 1,238 | 1,251 | 3,500 | 312.75 |
| 2017-09-14 | 1,237 | 1,267 | 1,237 | 1,250 | 8,200 | 312.50 |
| 2017-09-13 | 1,224 | 1,255 | 1,224 | 1,249 | 6,000 | 312.25 |
| 2017-09-12 | 1,224 | 1,225 | 1,210 | 1,216 | 5,200 | 304 |
| 2017-09-11 | 1,246 | 1,246 | 1,213 | 1,213 | 4,900 | 303.25 |
| 2017-09-08 | 1,206 | 1,207 | 1,200 | 1,200 | 2,900 | 300 |
| 2017-09-07 | 1,203 | 1,222 | 1,185 | 1,216 | 7,200 | 304 |
| 2017-09-06 | 1,172 | 1,224 | 1,112 | 1,204 | 18,800 | 301 |
| 2017-09-05 | 1,205 | 1,205 | 1,170 | 1,186 | 8,400 | 296.50 |
| 2017-09-04 | 1,203 | 1,216 | 1,170 | 1,212 | 13,300 | 303 |
| 2017-09-01 | 1,213 | 1,250 | 1,201 | 1,209 | 13,100 | 302.25 |
| 2017-08-31 | 1,208 | 1,230 | 1,208 | 1,210 | 8,000 | 302.50 |
| 2017-08-30 | 1,215 | 1,227 | 1,212 | 1,225 | 2,500 | 306.25 |
| 2017-08-29 | 1,219 | 1,220 | 1,203 | 1,213 | 7,300 | 303.25 |
| 2017-08-28 | 1,220 | 1,234 | 1,220 | 1,228 | 6,800 | 307 |
| 2017-08-25 | 1,227 | 1,239 | 1,220 | 1,223 | 2,900 | 305.75 |
| 2017-08-24 | 1,200 | 1,237 | 1,200 | 1,230 | 5,700 | 307.50 |
| 2017-08-23 | 1,205 | 1,222 | 1,192 | 1,196 | 7,900 | 299 |
| 2017-08-22 | 1,204 | 1,211 | 1,191 | 1,205 | 5,900 | 301.25 |
| 2017-08-21 | 1,213 | 1,217 | 1,200 | 1,211 | 7,900 | 302.75 |
| 2017-08-18 | 1,224 | 1,239 | 1,204 | 1,230 | 9,500 | 307.50 |
| 2017-08-17 | 1,244 | 1,244 | 1,208 | 1,221 | 21,600 | 305.25 |
| 2017-08-16 | 1,211 | 1,235 | 1,199 | 1,214 | 10,500 | 303.50 |
| 2017-08-15 | 1,207 | 1,221 | 1,181 | 1,190 | 15,800 | 297.50 |
| 2017-08-14 | 1,241 | 1,241 | 1,195 | 1,220 | 19,600 | 305 |
| 2017-08-10 | 1,235 | 1,274 | 1,176 | 1,240 | 113,100 | 310 |
| 2017-08-09 | 1,510 | 1,510 | 1,450 | 1,475 | 16,100 | 368.75 |
| 2017-08-08 | 1,486 | 1,500 | 1,477 | 1,484 | 3,800 | 371 |
| 2017-08-07 | 1,493 | 1,493 | 1,480 | 1,480 | 7,000 | 370 |
| 2017-08-04 | 1,516 | 1,516 | 1,486 | 1,493 | 6,400 | 373.25 |
| 2017-08-03 | 1,525 | 1,527 | 1,491 | 1,497 | 10,700 | 374.25 |
| 2017-08-02 | 1,490 | 1,518 | 1,490 | 1,511 | 6,300 | 377.75 |
| 2017-08-01 | 1,534 | 1,534 | 1,489 | 1,496 | 19,800 | 374 |
| 2017-07-31 | 1,519 | 1,550 | 1,513 | 1,534 | 14,300 | 383.50 |
| 2017-07-28 | 1,541 | 1,543 | 1,518 | 1,518 | 11,300 | 379.50 |
| 2017-07-27 | 1,578 | 1,583 | 1,545 | 1,549 | 14,600 | 387.25 |
| 2017-07-26 | 1,587 | 1,612 | 1,570 | 1,570 | 13,600 | 392.50 |
| 2017-07-25 | 1,610 | 1,637 | 1,582 | 1,583 | 33,000 | 395.75 |
| 2017-07-24 | 1,898 | 1,900 | 1,650 | 1,650 | 262,500 | 412.50 |
| 2017-07-21 | 1,778 | 1,778 | 1,778 | 1,778 | 26,200 | 444.50 |
| 2017-07-20 | 1,478 | 1,487 | 1,465 | 1,478 | 4,700 | 369.50 |
| 2017-07-19 | 1,488 | 1,488 | 1,466 | 1,475 | 8,900 | 368.75 |
| 2017-07-18 | 1,491 | 1,498 | 1,490 | 1,490 | 3,300 | 372.50 |
| 2017-07-14 | 1,506 | 1,523 | 1,490 | 1,490 | 7,000 | 372.50 |
| 2017-07-13 | 1,503 | 1,539 | 1,500 | 1,508 | 9,900 | 377 |
| 2017-07-12 | 1,502 | 1,506 | 1,495 | 1,504 | 5,700 | 376 |
| 2017-07-11 | 1,539 | 1,539 | 1,500 | 1,502 | 7,300 | 375.50 |
| 2017-07-10 | 1,546 | 1,546 | 1,515 | 1,532 | 11,700 | 383 |
| 2017-07-07 | 1,493 | 1,524 | 1,491 | 1,510 | 13,800 | 377.50 |
| 2017-07-06 | 1,487 | 1,500 | 1,462 | 1,493 | 7,800 | 373.25 |
| 2017-07-05 | 1,482 | 1,485 | 1,467 | 1,476 | 10,400 | 369 |
| 2017-07-04 | 1,505 | 1,519 | 1,489 | 1,490 | 20,600 | 372.50 |
| 2017-07-03 | 1,500 | 1,524 | 1,493 | 1,512 | 18,800 | 378 |
| 2017-06-30 | 1,502 | 1,520 | 1,439 | 1,499 | 39,800 | 374.75 |
| 2017-06-29 | 1,510 | 1,525 | 1,500 | 1,502 | 17,800 | 375.50 |
| 2017-06-28 | 1,557 | 1,559 | 1,505 | 1,505 | 33,800 | 376.25 |
| 2017-06-27 | 1,515 | 1,547 | 1,514 | 1,535 | 21,400 | 383.75 |
| 2017-06-26 | 1,560 | 1,561 | 1,504 | 1,515 | 47,900 | 378.75 |
| 2017-06-23 | 1,610 | 1,614 | 1,540 | 1,588 | 25,300 | 397 |
| 2017-06-22 | 1,622 | 1,642 | 1,602 | 1,603 | 22,100 | 400.75 |
| 2017-06-21 | 1,632 | 1,632 | 1,575 | 1,622 | 31,900 | 405.50 |
| 2017-06-20 | 1,550 | 1,649 | 1,533 | 1,632 | 176,500 | 408 |
| 2017-06-19 | 1,700 | 1,730 | 1,675 | 1,696 | 125,700 | 424 |
| 2017-06-16 | 1,951 | 1,951 | 1,830 | 1,833 | 63,600 | 458.25 |
| 2017-06-15 | 2,011 | 2,030 | 2,001 | 2,001 | 7,700 | 500.25 |
| 2017-06-14 | 2,072 | 2,074 | 2,006 | 2,009 | 20,800 | 502.25 |
| 2017-06-13 | 2,178 | 2,178 | 2,074 | 2,078 | 12,100 | 519.50 |
| 2017-06-12 | 2,103 | 2,160 | 2,095 | 2,150 | 9,100 | 537.50 |
| 2017-06-09 | 2,092 | 2,100 | 2,071 | 2,100 | 6,800 | 525 |
| 2017-06-08 | 2,080 | 2,089 | 2,075 | 2,075 | 5,500 | 518.75 |
| 2017-06-07 | 2,049 | 2,076 | 2,049 | 2,076 | 4,900 | 519 |
| 2017-06-06 | 2,065 | 2,067 | 2,046 | 2,046 | 4,400 | 511.50 |
| 2017-06-05 | 2,023 | 2,074 | 2,023 | 2,065 | 8,600 | 516.25 |
| 2017-06-02 | 2,040 | 2,044 | 2,010 | 2,026 | 9,000 | 506.50 |
| 2017-06-01 | 2,050 | 2,050 | 2,024 | 2,030 | 9,300 | 507.50 |
| 2017-05-31 | 2,070 | 2,085 | 2,043 | 2,060 | 7,400 | 515 |
| 2017-05-30 | 2,076 | 2,079 | 2,030 | 2,079 | 18,200 | 519.75 |
| 2017-05-29 | 2,052 | 2,197 | 2,000 | 2,055 | 92,900 | 513.75 |
| 2017-05-26 | 2,037 | 2,046 | 1,999 | 2,016 | 25,700 | 504 |
| 2017-05-25 | 2,074 | 2,100 | 2,055 | 2,067 | 9,300 | 516.75 |
| 2017-05-24 | 2,060 | 2,093 | 2,020 | 2,059 | 5,200 | 514.75 |
| 2017-05-23 | 2,145 | 2,145 | 2,057 | 2,057 | 6,100 | 514.25 |
| 2017-05-22 | 2,022 | 2,137 | 2,022 | 2,114 | 12,700 | 528.50 |
| 2017-05-19 | 1,982 | 2,045 | 1,982 | 2,017 | 8,700 | 504.25 |
| 2017-05-18 | 2,012 | 2,037 | 1,990 | 1,997 | 18,200 | 499.25 |
| 2017-05-17 | 2,080 | 2,084 | 2,051 | 2,054 | 4,600 | 513.50 |
| 2017-05-16 | 2,029 | 2,082 | 2,029 | 2,068 | 6,000 | 517 |
| 2017-05-15 | 2,020 | 2,045 | 2,009 | 2,019 | 16,200 | 504.75 |
| 2017-05-12 | 2,123 | 2,125 | 2,018 | 2,045 | 24,700 | 511.25 |
| 2017-05-11 | 2,100 | 2,199 | 2,100 | 2,160 | 41,400 | 540 |
| 2017-05-10 | 2,330 | 2,352 | 2,300 | 2,320 | 8,000 | 580 |
| 2017-05-09 | 2,350 | 2,350 | 2,291 | 2,324 | 7,200 | 581 |
| 2017-05-08 | 2,256 | 2,343 | 2,250 | 2,329 | 15,600 | 582.25 |
| 2017-05-02 | 2,264 | 2,293 | 2,226 | 2,255 | 7,500 | 563.75 |
| 2017-05-01 | 2,256 | 2,296 | 2,256 | 2,294 | 12,500 | 573.50 |
| 2017-04-28 | 2,305 | 2,305 | 2,230 | 2,294 | 17,800 | 573.50 |
| 2017-04-27 | 2,270 | 2,306 | 2,219 | 2,305 | 15,600 | 576.25 |
| 2017-04-26 | 2,197 | 2,229 | 2,165 | 2,229 | 12,200 | 557.25 |
| 2017-04-25 | 2,070 | 2,166 | 2,070 | 2,165 | 10,100 | 541.25 |
| 2017-04-24 | 2,204 | 2,232 | 2,061 | 2,076 | 16,200 | 519 |
| 2017-04-21 | 2,265 | 2,265 | 2,150 | 2,160 | 17,400 | 540 |
| 2017-04-20 | 2,174 | 2,223 | 2,160 | 2,215 | 12,700 | 553.75 |
| 2017-04-19 | 2,037 | 2,152 | 2,013 | 2,146 | 18,000 | 536.50 |
| 2017-04-18 | 2,099 | 2,119 | 2,073 | 2,087 | 9,800 | 521.75 |
| 2017-04-17 | 2,000 | 2,069 | 1,980 | 2,069 | 14,400 | 517.25 |
| 2017-04-14 | 2,025 | 2,043 | 2,001 | 2,003 | 9,400 | 500.75 |
| 2017-04-13 | 1,934 | 2,080 | 1,934 | 2,066 | 18,700 | 516.50 |
| 2017-04-12 | 2,054 | 2,054 | 1,944 | 2,031 | 27,100 | 507.75 |
| 2017-04-11 | 2,180 | 2,180 | 2,065 | 2,100 | 21,400 | 525 |
| 2017-04-10 | 2,119 | 2,160 | 2,100 | 2,160 | 14,500 | 540 |
| 2017-04-07 | 2,099 | 2,100 | 1,960 | 2,060 | 22,400 | 515 |
| 2017-04-06 | 2,051 | 2,062 | 1,952 | 2,052 | 33,000 | 513 |
| 2017-04-05 | 2,071 | 2,128 | 2,043 | 2,092 | 27,500 | 523 |
| 2017-04-04 | 2,213 | 2,234 | 2,021 | 2,071 | 46,600 | 517.75 |
| 2017-04-03 | 2,350 | 2,419 | 2,200 | 2,235 | 34,200 | 558.75 |
| 2017-03-31 | 2,410 | 2,472 | 2,395 | 2,400 | 12,400 | 600 |
| 2017-03-30 | 2,413 | 2,485 | 2,350 | 2,410 | 23,200 | 602.50 |
| 2017-03-29 | 2,310 | 2,635 | 2,291 | 2,463 | 64,100 | 615.75 |
| 2017-03-28 | 2,339 | 2,410 | 2,305 | 2,305 | 23,100 | 576.25 |
| 2017-03-27 | 2,372 | 2,401 | 2,307 | 2,346 | 37,900 | 586.50 |
| 2017-03-24 | 2,302 | 2,388 | 2,300 | 2,385 | 40,400 | 596.25 |
| 2017-03-23 | 2,317 | 2,320 | 2,212 | 2,299 | 29,500 | 574.75 |
| 2017-03-22 | 2,299 | 2,390 | 2,216 | 2,267 | 58,400 | 566.75 |
| 2017-03-21 | 2,154 | 2,329 | 2,150 | 2,315 | 38,600 | 578.75 |
| 2017-03-17 | 2,162 | 2,180 | 2,082 | 2,135 | 13,800 | 533.75 |
| 2017-03-16 | 1,998 | 2,140 | 1,998 | 2,132 | 20,100 | 533 |
| 2017-03-15 | 2,115 | 2,124 | 1,980 | 1,983 | 25,500 | 495.75 |
| 2017-03-14 | 2,140 | 2,156 | 2,110 | 2,131 | 11,100 | 532.75 |
| 2017-03-13 | 2,327 | 2,344 | 2,120 | 2,180 | 55,700 | 545 |
| 2017-03-10 | 2,203 | 2,277 | 2,203 | 2,277 | 31,600 | 569.25 |
| 2017-03-09 | 2,100 | 2,200 | 2,100 | 2,200 | 23,200 | 550 |
| 2017-03-08 | 2,100 | 2,134 | 2,091 | 2,096 | 18,300 | 524 |
| 2017-03-07 | 2,180 | 2,192 | 2,050 | 2,090 | 42,700 | 522.50 |
| 2017-03-06 | 1,968 | 2,148 | 1,968 | 2,148 | 76,900 | 537 |
| 2017-03-03 | 1,912 | 1,968 | 1,911 | 1,949 | 11,200 | 487.25 |
| 2017-03-02 | 1,889 | 1,935 | 1,888 | 1,922 | 9,600 | 480.50 |
| 2017-03-01 | 1,882 | 1,931 | 1,850 | 1,910 | 8,600 | 477.50 |
| 2017-02-28 | 1,987 | 1,993 | 1,905 | 1,905 | 18,800 | 476.25 |
| 2017-02-27 | 1,960 | 1,984 | 1,920 | 1,970 | 21,800 | 492.50 |
| 2017-02-24 | 1,880 | 1,938 | 1,860 | 1,938 | 19,500 | 484.50 |
| 2017-02-23 | 1,880 | 1,880 | 1,835 | 1,871 | 7,400 | 467.75 |
| 2017-02-22 | 1,860 | 1,892 | 1,856 | 1,876 | 12,700 | 469 |
| 2017-02-21 | 1,819 | 1,860 | 1,819 | 1,860 | 13,200 | 465 |
| 2017-02-20 | 1,737 | 1,808 | 1,737 | 1,808 | 8,000 | 452 |
| 2017-02-17 | 1,766 | 1,767 | 1,715 | 1,735 | 11,100 | 433.75 |
| 2017-02-16 | 1,800 | 1,810 | 1,766 | 1,767 | 13,800 | 441.75 |
| 2017-02-15 | 1,787 | 1,801 | 1,767 | 1,789 | 14,200 | 447.25 |
| 2017-02-14 | 1,777 | 1,784 | 1,760 | 1,768 | 12,900 | 442 |
| 2017-02-13 | 1,725 | 1,780 | 1,687 | 1,780 | 27,700 | 445 |
| 2017-02-10 | 1,684 | 1,700 | 1,624 | 1,685 | 57,000 | 421.25 |
| 2017-02-09 | 1,728 | 1,749 | 1,699 | 1,699 | 14,100 | 424.75 |
| 2017-02-08 | 1,721 | 1,739 | 1,700 | 1,726 | 12,700 | 431.50 |
| 2017-02-07 | 1,800 | 1,800 | 1,714 | 1,728 | 12,500 | 432 |
| 2017-02-06 | 1,896 | 1,896 | 1,749 | 1,766 | 34,400 | 441.50 |
| 2017-02-03 | 1,855 | 1,880 | 1,855 | 1,858 | 2,300 | 464.50 |
| 2017-02-02 | 1,905 | 1,909 | 1,851 | 1,855 | 11,600 | 463.75 |
| 2017-02-01 | 1,974 | 1,974 | 1,832 | 1,870 | 28,100 | 467.50 |
| 2017-01-31 | 1,913 | 1,953 | 1,884 | 1,953 | 9,700 | 488.25 |
| 2017-01-30 | 1,968 | 1,968 | 1,924 | 1,953 | 13,700 | 488.25 |
| 2017-01-27 | 1,939 | 1,999 | 1,852 | 1,918 | 27,900 | 479.50 |
| 2017-01-26 | 2,003 | 2,111 | 1,951 | 1,952 | 50,200 | 488 |
| 2017-01-25 | 2,008 | 2,008 | 1,912 | 1,998 | 26,400 | 499.50 |
| 2017-01-24 | 1,937 | 2,020 | 1,937 | 1,981 | 38,900 | 495.25 |
| 2017-01-23 | 1,850 | 1,977 | 1,850 | 1,977 | 59,500 | 494.25 |
| 2017-01-20 | 1,800 | 1,829 | 1,788 | 1,829 | 17,400 | 457.25 |
| 2017-01-19 | 1,798 | 1,815 | 1,784 | 1,800 | 20,000 | 450 |
| 2017-01-18 | 1,760 | 1,775 | 1,720 | 1,775 | 18,200 | 443.75 |
| 2017-01-17 | 1,710 | 1,783 | 1,681 | 1,730 | 12,500 | 432.50 |
| 2017-01-16 | 1,780 | 1,780 | 1,701 | 1,724 | 14,900 | 431 |
| 2017-01-13 | 1,810 | 1,829 | 1,751 | 1,780 | 39,800 | 445 |
| 2017-01-12 | 1,751 | 1,850 | 1,751 | 1,850 | 50,300 | 462.50 |
| 2017-01-11 | 1,771 | 1,845 | 1,715 | 1,737 | 77,300 | 434.25 |
| 2017-01-10 | 1,720 | 1,765 | 1,700 | 1,731 | 67,800 | 432.75 |
| 2017-01-06 | 1,601 | 1,624 | 1,585 | 1,611 | 11,800 | 402.75 |
| 2017-01-05 | 1,610 | 1,620 | 1,592 | 1,601 | 8,600 | 400.25 |
| 2017-01-04 | 1,605 | 1,613 | 1,584 | 1,597 | 13,400 | 399.25 |
分割・併合履歴 ： [2019-12-27]1株→4株
