6208 (株)石川製作所 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 | 3,605 | 3,700 | 3,510 | 3,555 | 841,600 | 3,555 |
| 2017-12-28 | 3,385 | 3,715 | 3,290 | 3,700 | 1,246,200 | 3,700 |
| 2017-12-27 | 3,525 | 3,540 | 3,375 | 3,395 | 370,200 | 3,395 |
| 2017-12-26 | 3,550 | 3,620 | 3,480 | 3,495 | 498,900 | 3,495 |
| 2017-12-25 | 3,490 | 3,660 | 3,470 | 3,485 | 686,500 | 3,485 |
| 2017-12-22 | 3,385 | 3,530 | 3,300 | 3,500 | 602,400 | 3,500 |
| 2017-12-21 | 3,295 | 3,485 | 3,260 | 3,380 | 518,900 | 3,380 |
| 2017-12-20 | 3,240 | 3,305 | 3,165 | 3,300 | 273,400 | 3,300 |
| 2017-12-19 | 3,270 | 3,320 | 3,190 | 3,215 | 237,100 | 3,215 |
| 2017-12-18 | 3,210 | 3,310 | 3,130 | 3,270 | 317,500 | 3,270 |
| 2017-12-15 | 3,345 | 3,410 | 3,235 | 3,240 | 393,400 | 3,240 |
| 2017-12-14 | 3,465 | 3,515 | 3,280 | 3,340 | 461,100 | 3,340 |
| 2017-12-13 | 3,580 | 3,665 | 3,365 | 3,450 | 824,300 | 3,450 |
| 2017-12-12 | 3,310 | 3,700 | 3,310 | 3,540 | 1,438,800 | 3,540 |
| 2017-12-11 | 3,275 | 3,425 | 3,205 | 3,315 | 485,300 | 3,315 |
| 2017-12-08 | 3,275 | 3,345 | 3,210 | 3,220 | 415,000 | 3,220 |
| 2017-12-07 | 3,290 | 3,410 | 3,180 | 3,300 | 638,200 | 3,300 |
| 2017-12-06 | 3,225 | 3,470 | 3,095 | 3,265 | 1,901,800 | 3,265 |
| 2017-12-05 | 3,285 | 3,575 | 3,205 | 3,245 | 1,414,400 | 3,245 |
| 2017-12-04 | 3,075 | 3,500 | 3,020 | 3,495 | 2,196,300 | 3,495 |
| 2017-12-01 | 2,923 | 3,090 | 2,901 | 2,996 | 302,000 | 2,996 |
| 2017-11-30 | 2,985 | 2,990 | 2,865 | 2,930 | 360,400 | 2,930 |
| 2017-11-29 | 3,350 | 3,360 | 2,991 | 3,055 | 1,150,700 | 3,055 |
| 2017-11-28 | 2,979 | 3,270 | 2,922 | 3,100 | 1,460,900 | 3,100 |
| 2017-11-27 | 2,999 | 2,999 | 2,833 | 2,859 | 223,100 | 2,859 |
| 2017-11-24 | 3,010 | 3,055 | 2,903 | 2,983 | 312,900 | 2,983 |
| 2017-11-22 | 2,950 | 3,045 | 2,947 | 2,975 | 328,600 | 2,975 |
| 2017-11-21 | 3,170 | 3,180 | 2,928 | 3,035 | 1,084,000 | 3,035 |
| 2017-11-20 | 2,764 | 2,866 | 2,764 | 2,776 | 206,200 | 2,776 |
| 2017-11-17 | 2,841 | 2,889 | 2,742 | 2,864 | 313,600 | 2,864 |
| 2017-11-16 | 2,810 | 2,950 | 2,787 | 2,841 | 336,600 | 2,841 |
| 2017-11-15 | 2,887 | 2,898 | 2,700 | 2,787 | 419,300 | 2,787 |
| 2017-11-13 | 3,190 | 3,200 | 3,030 | 3,030 | 325,400 | 3,030 |
| 2017-11-10 | 3,245 | 3,295 | 3,030 | 3,050 | 657,200 | 3,050 |
| 2017-11-09 | 3,240 | 3,240 | 2,991 | 3,025 | 589,100 | 3,025 |
| 2017-11-08 | 3,255 | 3,330 | 3,210 | 3,240 | 311,100 | 3,240 |
| 2017-11-07 | 3,680 | 3,695 | 3,305 | 3,305 | 678,300 | 3,305 |
| 2017-11-06 | 3,680 | 3,770 | 3,680 | 3,690 | 292,900 | 3,690 |
| 2017-11-02 | 3,725 | 3,830 | 3,670 | 3,735 | 414,900 | 3,735 |
| 2017-11-01 | 3,750 | 3,805 | 3,700 | 3,730 | 297,000 | 3,730 |
| 2017-10-31 | 3,725 | 3,855 | 3,700 | 3,760 | 439,000 | 3,760 |
| 2017-10-30 | 3,680 | 3,920 | 3,655 | 3,725 | 699,100 | 3,725 |
| 2017-10-27 | 3,630 | 3,765 | 3,620 | 3,725 | 407,400 | 3,725 |
| 2017-10-26 | 3,585 | 3,840 | 3,530 | 3,685 | 921,300 | 3,685 |
| 2017-10-25 | 3,715 | 3,715 | 3,495 | 3,520 | 478,300 | 3,520 |
| 2017-10-24 | 3,765 | 3,840 | 3,680 | 3,690 | 332,100 | 3,690 |
| 2017-10-23 | 3,620 | 3,865 | 3,620 | 3,750 | 703,800 | 3,750 |
| 2017-10-20 | 3,865 | 3,870 | 3,755 | 3,810 | 350,500 | 3,810 |
| 2017-10-19 | 3,795 | 3,875 | 3,615 | 3,705 | 673,600 | 3,705 |
| 2017-10-18 | 3,900 | 3,965 | 3,765 | 3,800 | 772,700 | 3,800 |
| 2017-10-17 | 4,065 | 4,155 | 3,960 | 4,015 | 1,220,200 | 4,015 |
| 2017-10-16 | 4,050 | 4,230 | 3,970 | 4,205 | 1,913,000 | 4,205 |
| 2017-10-13 | 3,800 | 4,050 | 3,765 | 3,870 | 1,403,600 | 3,870 |
| 2017-10-12 | 3,510 | 4,030 | 3,335 | 3,940 | 2,620,300 | 3,940 |
| 2017-10-11 | 4,110 | 4,165 | 3,480 | 3,650 | 1,890,500 | 3,650 |
| 2017-10-10 | 4,290 | 4,365 | 4,100 | 4,180 | 1,927,500 | 4,180 |
| 2017-10-06 | 3,940 | 4,435 | 3,910 | 4,100 | 7,524,800 | 4,100 |
| 2017-10-05 | 3,615 | 4,145 | 3,300 | 3,945 | 8,078,400 | 3,945 |
| 2017-10-04 | 3,005 | 3,490 | 2,971 | 3,490 | 3,787,000 | 3,490 |
| 2017-10-03 | 2,915 | 3,010 | 2,880 | 2,986 | 860,300 | 2,986 |
| 2017-10-02 | 3,100 | 3,100 | 2,925 | 2,965 | 1,610,200 | 2,965 |
| 2017-09-29 | 2,765 | 3,025 | 2,761 | 2,957 | 3,098,000 | 2,957 |
| 2017-09-28 | 2,755 | 2,763 | 2,653 | 2,698 | 1,217,800 | 2,698 |
| 2017-09-27 | 2,830 | 2,900 | 2,829 | 2,855 | 992,000 | 2,855 |
| 2017-09-26 | 3,015 | 3,030 | 2,836 | 2,948 | 2,205,300 | 2,948 |
| 2017-09-25 | 3,045 | 3,130 | 2,779 | 2,895 | 4,285,100 | 2,895 |
| 2017-09-22 | 2,500 | 2,815 | 2,480 | 2,715 | 10,587,400 | 2,715 |
| 2017-09-21 | 2,260 | 2,425 | 2,251 | 2,368 | 1,891,100 | 2,368 |
| 2017-09-20 | 2,201 | 2,363 | 2,191 | 2,325 | 2,981,900 | 2,325 |
| 2017-09-19 | 2,195 | 2,198 | 2,055 | 2,109 | 1,461,800 | 2,109 |
| 2017-09-15 | 2,400 | 2,525 | 2,191 | 2,270 | 6,037,500 | 2,270 |
| 2017-09-14 | 2,104 | 2,525 | 2,069 | 2,266 | 9,831,700 | 2,266 |
| 2017-09-13 | 2,015 | 2,099 | 1,986 | 2,069 | 1,477,900 | 2,069 |
| 2017-09-12 | 2,021 | 2,076 | 1,977 | 1,998 | 1,387,300 | 1,998 |
| 2017-09-11 | 2,019 | 2,205 | 1,972 | 2,133 | 2,422,600 | 2,133 |
| 2017-09-08 | 2,392 | 2,394 | 2,210 | 2,226 | 3,656,400 | 2,226 |
| 2017-09-07 | 2,200 | 2,399 | 2,122 | 2,304 | 5,943,300 | 2,304 |
| 2017-09-06 | 2,409 | 2,560 | 2,134 | 2,319 | 11,417,900 | 2,319 |
| 2017-09-05 | 1,829 | 2,109 | 1,801 | 2,109 | 8,339,000 | 2,109 |
| 2017-09-04 | 1,660 | 1,899 | 1,658 | 1,709 | 5,301,200 | 1,709 |
| 2017-09-01 | 1,582 | 1,618 | 1,540 | 1,617 | 562,900 | 1,617 |
| 2017-08-31 | 1,488 | 1,565 | 1,485 | 1,565 | 414,400 | 1,565 |
| 2017-08-30 | 1,469 | 1,558 | 1,446 | 1,507 | 589,800 | 1,507 |
| 2017-08-29 | 1,684 | 1,684 | 1,500 | 1,505 | 2,988,900 | 1,505 |
| 2017-08-28 | 1,470 | 1,484 | 1,421 | 1,422 | 534,700 | 1,422 |
| 2017-08-25 | 1,595 | 1,601 | 1,512 | 1,519 | 453,400 | 1,519 |
| 2017-08-24 | 1,579 | 1,597 | 1,521 | 1,581 | 454,900 | 1,581 |
| 2017-08-23 | 1,620 | 1,621 | 1,511 | 1,556 | 788,100 | 1,556 |
| 2017-08-22 | 1,600 | 1,700 | 1,583 | 1,605 | 1,093,300 | 1,605 |
| 2017-08-21 | 1,500 | 1,799 | 1,494 | 1,647 | 3,285,700 | 1,647 |
| 2017-08-18 | 1,520 | 1,580 | 1,501 | 1,531 | 1,651,300 | 1,531 |
| 2017-08-17 | 1,331 | 1,455 | 1,331 | 1,441 | 1,118,900 | 1,441 |
| 2017-08-16 | 1,335 | 1,388 | 1,325 | 1,344 | 785,600 | 1,344 |
| 2017-08-15 | 1,455 | 1,550 | 1,360 | 1,395 | 3,780,000 | 1,395 |
| 2017-08-14 | 1,650 | 1,725 | 1,583 | 1,725 | 3,181,900 | 1,725 |
| 2017-08-10 | 1,381 | 1,533 | 1,341 | 1,425 | 4,369,000 | 1,425 |
| 2017-08-09 | 1,248 | 1,362 | 1,220 | 1,261 | 2,298,900 | 1,261 |
| 2017-08-08 | 1,229 | 1,229 | 1,194 | 1,201 | 138,000 | 1,201 |
| 2017-08-07 | 1,202 | 1,247 | 1,202 | 1,212 | 178,900 | 1,212 |
| 2017-08-04 | 1,231 | 1,240 | 1,185 | 1,200 | 136,300 | 1,200 |
| 2017-08-03 | 1,199 | 1,242 | 1,171 | 1,224 | 350,200 | 1,224 |
| 2017-08-02 | 1,128 | 1,217 | 1,128 | 1,186 | 264,100 | 1,186 |
| 2017-08-01 | 1,200 | 1,205 | 1,129 | 1,129 | 314,400 | 1,129 |
| 2017-07-31 | 1,253 | 1,254 | 1,181 | 1,200 | 391,400 | 1,200 |
| 2017-07-28 | 1,220 | 1,226 | 1,172 | 1,199 | 285,300 | 1,199 |
| 2017-07-27 | 1,348 | 1,349 | 1,218 | 1,232 | 607,400 | 1,232 |
| 2017-07-26 | 1,276 | 1,346 | 1,238 | 1,316 | 768,300 | 1,316 |
| 2017-07-25 | 1,207 | 1,277 | 1,180 | 1,270 | 505,500 | 1,270 |
| 2017-07-24 | 1,217 | 1,221 | 1,182 | 1,200 | 154,500 | 1,200 |
| 2017-07-21 | 1,175 | 1,199 | 1,166 | 1,193 | 250,500 | 1,193 |
| 2017-07-20 | 1,136 | 1,188 | 1,117 | 1,161 | 372,000 | 1,161 |
| 2017-07-19 | 1,102 | 1,166 | 1,100 | 1,117 | 119,600 | 1,117 |
| 2017-07-18 | 1,107 | 1,125 | 1,100 | 1,106 | 70,800 | 1,106 |
| 2017-07-14 | 1,101 | 1,130 | 1,101 | 1,120 | 74,800 | 1,120 |
| 2017-07-13 | 1,145 | 1,148 | 1,100 | 1,114 | 218,200 | 1,114 |
| 2017-07-12 | 1,161 | 1,181 | 1,142 | 1,145 | 181,600 | 1,145 |
| 2017-07-11 | 1,179 | 1,197 | 1,152 | 1,160 | 212,700 | 1,160 |
| 2017-07-10 | 1,180 | 1,210 | 1,149 | 1,193 | 302,400 | 1,193 |
| 2017-07-07 | 1,272 | 1,298 | 1,200 | 1,209 | 632,300 | 1,209 |
| 2017-07-06 | 1,174 | 1,307 | 1,153 | 1,253 | 1,820,900 | 1,253 |
| 2017-07-05 | 1,155 | 1,324 | 1,121 | 1,196 | 3,059,100 | 1,196 |
| 2017-07-04 | 1,041 | 1,320 | 1,037 | 1,245 | 3,439,100 | 1,245 |
| 2017-07-03 | 1,029 | 1,050 | 1,028 | 1,041 | 89,900 | 1,041 |
| 2017-06-30 | 1,037 | 1,047 | 1,027 | 1,041 | 92,900 | 1,041 |
| 2017-06-29 | 1,027 | 1,122 | 1,021 | 1,040 | 536,900 | 1,040 |
| 2017-06-28 | 1,033 | 1,043 | 1,018 | 1,020 | 59,900 | 1,020 |
| 2017-06-27 | 1,022 | 1,035 | 1,015 | 1,032 | 99,100 | 1,032 |
| 2017-06-26 | 1,045 | 1,046 | 1,014 | 1,025 | 165,200 | 1,025 |
| 2017-06-23 | 1,110 | 1,118 | 1,068 | 1,070 | 234,500 | 1,070 |
| 2017-06-22 | 1,150 | 1,169 | 1,086 | 1,119 | 314,000 | 1,119 |
| 2017-06-21 | 1,057 | 1,145 | 1,050 | 1,140 | 697,500 | 1,140 |
| 2017-06-20 | 1,018 | 1,061 | 1,008 | 1,051 | 183,400 | 1,051 |
| 2017-06-19 | 1,000 | 1,026 | 1,000 | 1,017 | 67,500 | 1,017 |
| 2017-06-16 | 1,005 | 1,013 | 1,000 | 1,007 | 72,800 | 1,007 |
| 2017-06-15 | 1,016 | 1,018 | 1,005 | 1,005 | 42,000 | 1,005 |
| 2017-06-14 | 1,036 | 1,040 | 1,015 | 1,016 | 55,500 | 1,016 |
| 2017-06-13 | 1,022 | 1,037 | 1,015 | 1,033 | 65,800 | 1,033 |
| 2017-06-12 | 1,016 | 1,027 | 1,001 | 1,027 | 68,300 | 1,027 |
| 2017-06-09 | 1,020 | 1,027 | 1,010 | 1,022 | 56,800 | 1,022 |
| 2017-06-08 | 1,050 | 1,051 | 1,019 | 1,022 | 77,000 | 1,022 |
| 2017-06-07 | 1,013 | 1,041 | 1,010 | 1,040 | 75,100 | 1,040 |
| 2017-06-06 | 1,063 | 1,064 | 1,018 | 1,020 | 174,500 | 1,020 |
| 2017-06-05 | 1,085 | 1,093 | 1,062 | 1,070 | 157,100 | 1,070 |
| 2017-06-02 | 1,086 | 1,096 | 1,082 | 1,093 | 104,700 | 1,093 |
| 2017-06-01 | 1,086 | 1,091 | 1,082 | 1,087 | 57,400 | 1,087 |
| 2017-05-31 | 1,095 | 1,110 | 1,084 | 1,086 | 162,700 | 1,086 |
| 2017-05-30 | 1,100 | 1,106 | 1,085 | 1,088 | 106,700 | 1,088 |
| 2017-05-29 | 1,131 | 1,140 | 1,099 | 1,106 | 282,200 | 1,106 |
| 2017-05-26 | 1,086 | 1,094 | 1,075 | 1,094 | 101,600 | 1,094 |
| 2017-05-25 | 1,085 | 1,096 | 1,077 | 1,085 | 102,600 | 1,085 |
| 2017-05-24 | 1,109 | 1,120 | 1,087 | 1,091 | 186,300 | 1,091 |
| 2017-05-23 | 1,098 | 1,133 | 1,073 | 1,132 | 318,400 | 1,132 |
| 2017-05-22 | 1,101 | 1,103 | 1,081 | 1,091 | 179,000 | 1,091 |
| 2017-05-19 | 1,081 | 1,091 | 1,065 | 1,078 | 161,200 | 1,078 |
| 2017-05-18 | 1,065 | 1,172 | 1,065 | 1,091 | 574,800 | 1,091 |
| 2017-05-17 | 1,085 | 1,086 | 1,065 | 1,073 | 102,500 | 1,073 |
| 2017-05-16 | 1,122 | 1,127 | 1,091 | 1,091 | 186,400 | 1,091 |
| 2017-05-15 | 1,197 | 1,230 | 1,133 | 1,136 | 567,200 | 1,136 |
| 2017-05-12 | 1,110 | 1,127 | 1,093 | 1,102 | 104,700 | 1,102 |
| 2017-05-11 | 1,090 | 1,123 | 1,083 | 1,115 | 135,300 | 1,115 |
| 2017-05-10 | 1,150 | 1,158 | 1,096 | 1,096 | 272,300 | 1,096 |
| 2017-05-09 | 1,145 | 1,149 | 1,075 | 1,095 | 366,300 | 1,095 |
| 2017-05-08 | 1,183 | 1,187 | 1,154 | 1,160 | 322,100 | 1,160 |
| 2017-05-02 | 1,160 | 1,234 | 1,152 | 1,213 | 530,800 | 1,213 |
| 2017-05-01 | 1,284 | 1,288 | 1,240 | 1,248 | 375,700 | 1,248 |
| 2017-04-28 | 1,198 | 1,329 | 1,196 | 1,235 | 904,300 | 1,235 |
| 2017-04-27 | 1,225 | 1,254 | 1,189 | 1,217 | 718,000 | 1,217 |
| 2017-04-26 | 1,198 | 1,211 | 1,166 | 1,181 | 625,800 | 1,181 |
| 2017-04-25 | 1,361 | 1,371 | 1,271 | 1,276 | 1,384,100 | 1,276 |
| 2017-04-24 | 1,353 | 1,517 | 1,353 | 1,421 | 4,828,700 | 1,421 |
| 2017-04-21 | 1,244 | 1,288 | 1,226 | 1,263 | 516,000 | 1,263 |
| 2017-04-20 | 1,234 | 1,250 | 1,183 | 1,249 | 751,500 | 1,249 |
| 2017-04-19 | 1,234 | 1,294 | 1,224 | 1,226 | 980,300 | 1,226 |
| 2017-04-18 | 1,240 | 1,309 | 1,212 | 1,224 | 1,725,800 | 1,224 |
| 2017-04-17 | 1,341 | 1,429 | 1,204 | 1,230 | 3,815,200 | 1,230 |
| 2017-04-14 | 1,699 | 1,748 | 1,322 | 1,342 | 4,894,400 | 1,342 |
| 2017-04-13 | 1,645 | 1,998 | 1,525 | 1,540 | 13,919,000 | 1,540 |
| 2017-04-12 | 1,750 | 1,925 | 1,696 | 1,925 | 7,265,800 | 1,925 |
| 2017-04-11 | 1,471 | 1,645 | 1,410 | 1,525 | 9,915,900 | 1,525 |
| 2017-04-10 | 1,193 | 1,458 | 1,185 | 1,395 | 5,971,200 | 1,395 |
| 2017-04-07 | 1,197 | 1,368 | 1,052 | 1,166 | 10,125,200 | 1,166 |
| 2017-04-06 | 1,030 | 1,137 | 994 | 1,137 | 1,483,300 | 1,137 |
| 2017-04-05 | 1,080 | 1,121 | 955 | 987 | 1,367,900 | 987 |
| 2017-04-04 | 870 | 1,012 | 864 | 1,012 | 1,277,100 | 1,012 |
| 2017-04-03 | 882 | 882 | 850 | 862 | 36,900 | 862 |
| 2017-03-31 | 882 | 882 | 872 | 875 | 76,100 | 875 |
| 2017-03-30 | 863 | 885 | 863 | 873 | 47,500 | 873 |
| 2017-03-29 | 850 | 883 | 832 | 872 | 78,500 | 872 |
| 2017-03-28 | 851 | 860 | 847 | 853 | 38,500 | 853 |
| 2017-03-27 | 864 | 872 | 846 | 847 | 48,900 | 847 |
| 2017-03-24 | 829 | 861 | 829 | 855 | 57,500 | 855 |
| 2017-03-23 | 840 | 845 | 828 | 828 | 28,600 | 828 |
| 2017-03-22 | 824 | 856 | 818 | 829 | 98,700 | 829 |
| 2017-03-21 | 826 | 840 | 820 | 839 | 36,300 | 839 |
| 2017-03-17 | 826 | 836 | 819 | 824 | 25,400 | 824 |
| 2017-03-16 | 813 | 827 | 813 | 827 | 16,800 | 827 |
| 2017-03-15 | 825 | 825 | 811 | 814 | 16,200 | 814 |
| 2017-03-14 | 826 | 826 | 809 | 821 | 53,000 | 821 |
| 2017-03-13 | 863 | 863 | 828 | 829 | 83,300 | 829 |
| 2017-03-10 | 864 | 867 | 853 | 863 | 42,500 | 863 |
| 2017-03-09 | 856 | 867 | 856 | 862 | 29,400 | 862 |
| 2017-03-08 | 861 | 862 | 850 | 856 | 39,600 | 856 |
| 2017-03-07 | 878 | 878 | 851 | 868 | 75,600 | 868 |
| 2017-03-06 | 857 | 888 | 845 | 869 | 219,800 | 869 |
| 2017-03-03 | 840 | 840 | 825 | 827 | 42,900 | 827 |
| 2017-03-02 | 844 | 846 | 818 | 840 | 127,500 | 840 |
| 2017-03-01 | 899 | 899 | 800 | 841 | 497,000 | 841 |
| 2017-02-28 | 794 | 915 | 782 | 873 | 762,500 | 873 |
| 2017-02-27 | 770 | 774 | 761 | 765 | 27,000 | 765 |
| 2017-02-24 | 785 | 797 | 778 | 778 | 33,100 | 778 |
| 2017-02-23 | 768 | 784 | 768 | 783 | 58,900 | 783 |
| 2017-02-22 | 756 | 761 | 753 | 757 | 17,700 | 757 |
| 2017-02-21 | 767 | 767 | 756 | 757 | 18,500 | 757 |
| 2017-02-20 | 765 | 768 | 761 | 764 | 14,500 | 764 |
| 2017-02-17 | 755 | 770 | 755 | 762 | 12,200 | 762 |
| 2017-02-16 | 779 | 779 | 752 | 762 | 30,800 | 762 |
| 2017-02-15 | 784 | 784 | 775 | 777 | 22,100 | 777 |
| 2017-02-14 | 779 | 790 | 775 | 784 | 55,700 | 784 |
| 2017-02-13 | 772 | 779 | 767 | 774 | 35,900 | 774 |
| 2017-02-10 | 756 | 772 | 756 | 769 | 43,900 | 769 |
| 2017-02-09 | 760 | 762 | 753 | 753 | 29,900 | 753 |
| 2017-02-08 | 765 | 766 | 759 | 765 | 33,800 | 765 |
| 2017-02-07 | 795 | 796 | 770 | 775 | 65,000 | 775 |
| 2017-02-06 | 821 | 821 | 795 | 798 | 53,800 | 798 |
| 2017-02-03 | 809 | 836 | 785 | 793 | 153,900 | 793 |
| 2017-02-02 | 830 | 845 | 782 | 794 | 101,700 | 794 |
| 2017-02-01 | 811 | 854 | 810 | 824 | 177,100 | 824 |
| 2017-01-31 | 771 | 845 | 762 | 811 | 375,600 | 811 |
| 2017-01-30 | 749 | 795 | 745 | 756 | 247,300 | 756 |
| 2017-01-27 | 742 | 750 | 723 | 739 | 67,200 | 739 |
| 2017-01-26 | 733 | 740 | 725 | 738 | 34,800 | 738 |
| 2017-01-25 | 731 | 731 | 719 | 726 | 16,700 | 726 |
| 2017-01-24 | 729 | 729 | 710 | 718 | 35,700 | 718 |
| 2017-01-23 | 741 | 741 | 720 | 721 | 75,500 | 721 |
| 2017-01-20 | 704 | 750 | 704 | 730 | 100,500 | 730 |
| 2017-01-19 | 700 | 704 | 694 | 701 | 31,000 | 701 |
| 2017-01-18 | 685 | 695 | 685 | 692 | 18,800 | 692 |
| 2017-01-17 | 692 | 694 | 687 | 690 | 20,100 | 690 |
| 2017-01-16 | 700 | 700 | 690 | 692 | 24,200 | 692 |
| 2017-01-13 | 690 | 705 | 690 | 693 | 33,600 | 693 |
| 2017-01-12 | 705 | 705 | 677 | 693 | 58,700 | 693 |
| 2017-01-11 | 699 | 707 | 696 | 705 | 50,500 | 705 |
| 2017-01-10 | 690 | 699 | 689 | 694 | 47,400 | 694 |
| 2017-01-06 | 680 | 688 | 677 | 686 | 47,400 | 686 |
| 2017-01-05 | 684 | 684 | 673 | 679 | 29,500 | 679 |
| 2017-01-04 | 662 | 680 | 658 | 674 | 39,300 | 674 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
