6333 (株)帝国電機製作所 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 | 1,584 | 1,591 | 1,550 | 1,569 | 38,900 | 1,569 |
| 2017-12-28 | 1,591 | 1,591 | 1,573 | 1,583 | 30,300 | 1,583 |
| 2017-12-27 | 1,595 | 1,609 | 1,580 | 1,588 | 47,800 | 1,588 |
| 2017-12-26 | 1,605 | 1,614 | 1,595 | 1,604 | 32,500 | 1,604 |
| 2017-12-25 | 1,618 | 1,618 | 1,592 | 1,602 | 25,400 | 1,602 |
| 2017-12-22 | 1,600 | 1,609 | 1,593 | 1,596 | 35,100 | 1,596 |
| 2017-12-21 | 1,577 | 1,611 | 1,564 | 1,599 | 83,600 | 1,599 |
| 2017-12-20 | 1,582 | 1,599 | 1,578 | 1,587 | 58,200 | 1,587 |
| 2017-12-19 | 1,605 | 1,615 | 1,590 | 1,596 | 67,100 | 1,596 |
| 2017-12-18 | 1,635 | 1,647 | 1,603 | 1,613 | 62,300 | 1,613 |
| 2017-12-15 | 1,592 | 1,620 | 1,580 | 1,618 | 150,100 | 1,618 |
| 2017-12-14 | 1,533 | 1,586 | 1,528 | 1,580 | 99,100 | 1,580 |
| 2017-12-13 | 1,550 | 1,550 | 1,532 | 1,547 | 58,100 | 1,547 |
| 2017-12-12 | 1,515 | 1,565 | 1,513 | 1,550 | 113,400 | 1,550 |
| 2017-12-11 | 1,477 | 1,513 | 1,468 | 1,513 | 51,500 | 1,513 |
| 2017-12-08 | 1,461 | 1,493 | 1,461 | 1,481 | 64,500 | 1,481 |
| 2017-12-07 | 1,453 | 1,490 | 1,426 | 1,461 | 80,300 | 1,461 |
| 2017-12-06 | 1,446 | 1,477 | 1,427 | 1,453 | 94,700 | 1,453 |
| 2017-12-05 | 1,415 | 1,451 | 1,414 | 1,449 | 106,500 | 1,449 |
| 2017-12-04 | 1,463 | 1,483 | 1,451 | 1,457 | 59,600 | 1,457 |
| 2017-12-01 | 1,470 | 1,487 | 1,451 | 1,459 | 86,700 | 1,459 |
| 2017-11-30 | 1,455 | 1,455 | 1,418 | 1,443 | 93,100 | 1,443 |
| 2017-11-29 | 1,439 | 1,526 | 1,439 | 1,475 | 124,100 | 1,475 |
| 2017-11-28 | 1,500 | 1,510 | 1,425 | 1,457 | 132,100 | 1,457 |
| 2017-11-27 | 1,500 | 1,558 | 1,495 | 1,502 | 170,300 | 1,502 |
| 2017-11-24 | 1,484 | 1,497 | 1,455 | 1,494 | 88,500 | 1,494 |
| 2017-11-22 | 1,459 | 1,496 | 1,450 | 1,484 | 95,800 | 1,484 |
| 2017-11-21 | 1,409 | 1,493 | 1,408 | 1,450 | 213,700 | 1,450 |
| 2017-11-20 | 1,374 | 1,415 | 1,372 | 1,395 | 151,000 | 1,395 |
| 2017-11-17 | 1,361 | 1,374 | 1,343 | 1,345 | 91,200 | 1,345 |
| 2017-11-16 | 1,349 | 1,395 | 1,349 | 1,374 | 153,500 | 1,374 |
| 2017-11-15 | 1,360 | 1,366 | 1,348 | 1,355 | 172,500 | 1,355 |
| 2017-11-13 | 1,340 | 1,398 | 1,334 | 1,388 | 292,900 | 1,388 |
| 2017-11-10 | 1,211 | 1,252 | 1,202 | 1,250 | 108,800 | 1,250 |
| 2017-11-09 | 1,209 | 1,231 | 1,191 | 1,214 | 155,700 | 1,214 |
| 2017-11-08 | 1,200 | 1,208 | 1,196 | 1,202 | 38,200 | 1,202 |
| 2017-11-07 | 1,200 | 1,218 | 1,190 | 1,207 | 56,600 | 1,207 |
| 2017-11-06 | 1,205 | 1,211 | 1,199 | 1,203 | 41,000 | 1,203 |
| 2017-11-02 | 1,220 | 1,220 | 1,204 | 1,205 | 23,700 | 1,205 |
| 2017-11-01 | 1,214 | 1,219 | 1,207 | 1,216 | 80,500 | 1,216 |
| 2017-10-31 | 1,175 | 1,201 | 1,175 | 1,200 | 100,300 | 1,200 |
| 2017-10-30 | 1,170 | 1,185 | 1,165 | 1,181 | 95,600 | 1,181 |
| 2017-10-27 | 1,173 | 1,175 | 1,167 | 1,173 | 31,500 | 1,173 |
| 2017-10-26 | 1,179 | 1,179 | 1,170 | 1,172 | 42,700 | 1,172 |
| 2017-10-25 | 1,182 | 1,184 | 1,176 | 1,179 | 62,500 | 1,179 |
| 2017-10-24 | 1,174 | 1,188 | 1,168 | 1,181 | 48,100 | 1,181 |
| 2017-10-23 | 1,176 | 1,189 | 1,175 | 1,177 | 47,400 | 1,177 |
| 2017-10-20 | 1,171 | 1,191 | 1,171 | 1,176 | 75,100 | 1,176 |
| 2017-10-19 | 1,170 | 1,175 | 1,170 | 1,172 | 36,000 | 1,172 |
| 2017-10-18 | 1,173 | 1,177 | 1,170 | 1,174 | 48,300 | 1,174 |
| 2017-10-17 | 1,178 | 1,185 | 1,175 | 1,179 | 77,400 | 1,179 |
| 2017-10-16 | 1,177 | 1,190 | 1,175 | 1,178 | 44,800 | 1,178 |
| 2017-10-13 | 1,168 | 1,179 | 1,167 | 1,175 | 88,900 | 1,175 |
| 2017-10-12 | 1,174 | 1,182 | 1,170 | 1,176 | 47,800 | 1,176 |
| 2017-10-11 | 1,171 | 1,175 | 1,163 | 1,174 | 48,900 | 1,174 |
| 2017-10-10 | 1,168 | 1,170 | 1,163 | 1,168 | 23,900 | 1,168 |
| 2017-10-06 | 1,154 | 1,170 | 1,154 | 1,169 | 24,900 | 1,169 |
| 2017-10-05 | 1,168 | 1,169 | 1,152 | 1,154 | 34,300 | 1,154 |
| 2017-10-04 | 1,169 | 1,178 | 1,167 | 1,168 | 62,600 | 1,168 |
| 2017-10-03 | 1,171 | 1,173 | 1,164 | 1,169 | 45,700 | 1,169 |
| 2017-10-02 | 1,171 | 1,179 | 1,163 | 1,174 | 39,800 | 1,174 |
| 2017-09-29 | 1,179 | 1,182 | 1,171 | 1,171 | 30,300 | 1,171 |
| 2017-09-28 | 1,165 | 1,177 | 1,163 | 1,176 | 34,900 | 1,176 |
| 2017-09-27 | 1,168 | 1,176 | 1,156 | 1,173 | 21,400 | 1,173 |
| 2017-09-26 | 1,168 | 1,173 | 1,160 | 1,168 | 31,500 | 1,168 |
| 2017-09-25 | 1,158 | 1,165 | 1,158 | 1,162 | 16,100 | 1,162 |
| 2017-09-22 | 1,166 | 1,167 | 1,155 | 1,161 | 23,900 | 1,161 |
| 2017-09-21 | 1,178 | 1,178 | 1,161 | 1,169 | 44,800 | 1,169 |
| 2017-09-20 | 1,188 | 1,188 | 1,168 | 1,178 | 59,300 | 1,178 |
| 2017-09-19 | 1,190 | 1,191 | 1,182 | 1,188 | 72,000 | 1,188 |
| 2017-09-15 | 1,165 | 1,180 | 1,164 | 1,177 | 79,700 | 1,177 |
| 2017-09-14 | 1,167 | 1,170 | 1,154 | 1,162 | 38,400 | 1,162 |
| 2017-09-13 | 1,169 | 1,173 | 1,162 | 1,170 | 18,600 | 1,170 |
| 2017-09-12 | 1,175 | 1,179 | 1,166 | 1,170 | 26,900 | 1,170 |
| 2017-09-11 | 1,163 | 1,177 | 1,163 | 1,168 | 19,200 | 1,168 |
| 2017-09-08 | 1,151 | 1,166 | 1,151 | 1,164 | 20,400 | 1,164 |
| 2017-09-07 | 1,144 | 1,174 | 1,144 | 1,169 | 17,500 | 1,169 |
| 2017-09-06 | 1,138 | 1,153 | 1,128 | 1,148 | 20,800 | 1,148 |
| 2017-09-05 | 1,155 | 1,162 | 1,145 | 1,145 | 18,000 | 1,145 |
| 2017-09-04 | 1,170 | 1,170 | 1,152 | 1,160 | 27,900 | 1,160 |
| 2017-09-01 | 1,167 | 1,174 | 1,163 | 1,170 | 41,600 | 1,170 |
| 2017-08-31 | 1,175 | 1,175 | 1,157 | 1,167 | 27,300 | 1,167 |
| 2017-08-30 | 1,168 | 1,181 | 1,168 | 1,173 | 26,000 | 1,173 |
| 2017-08-29 | 1,170 | 1,179 | 1,164 | 1,168 | 27,000 | 1,168 |
| 2017-08-28 | 1,165 | 1,176 | 1,165 | 1,175 | 32,800 | 1,175 |
| 2017-08-25 | 1,163 | 1,169 | 1,157 | 1,165 | 16,700 | 1,165 |
| 2017-08-24 | 1,162 | 1,173 | 1,152 | 1,163 | 20,700 | 1,163 |
| 2017-08-23 | 1,174 | 1,176 | 1,157 | 1,164 | 35,300 | 1,164 |
| 2017-08-22 | 1,164 | 1,174 | 1,160 | 1,169 | 27,100 | 1,169 |
| 2017-08-21 | 1,145 | 1,168 | 1,145 | 1,164 | 17,200 | 1,164 |
| 2017-08-18 | 1,146 | 1,154 | 1,139 | 1,145 | 22,000 | 1,145 |
| 2017-08-17 | 1,165 | 1,173 | 1,160 | 1,162 | 26,000 | 1,162 |
| 2017-08-16 | 1,151 | 1,171 | 1,151 | 1,155 | 33,500 | 1,155 |
| 2017-08-15 | 1,142 | 1,174 | 1,142 | 1,150 | 19,100 | 1,150 |
| 2017-08-14 | 1,139 | 1,178 | 1,134 | 1,137 | 43,500 | 1,137 |
| 2017-08-10 | 1,135 | 1,160 | 1,129 | 1,160 | 24,600 | 1,160 |
| 2017-08-09 | 1,169 | 1,169 | 1,142 | 1,145 | 14,600 | 1,145 |
| 2017-08-08 | 1,169 | 1,169 | 1,159 | 1,169 | 12,900 | 1,169 |
| 2017-08-07 | 1,156 | 1,168 | 1,156 | 1,166 | 17,500 | 1,166 |
| 2017-08-04 | 1,142 | 1,158 | 1,142 | 1,150 | 23,200 | 1,150 |
| 2017-08-03 | 1,160 | 1,160 | 1,150 | 1,160 | 11,800 | 1,160 |
| 2017-08-02 | 1,148 | 1,160 | 1,138 | 1,160 | 16,100 | 1,160 |
| 2017-08-01 | 1,146 | 1,151 | 1,138 | 1,145 | 16,300 | 1,145 |
| 2017-07-31 | 1,140 | 1,155 | 1,133 | 1,146 | 22,400 | 1,146 |
| 2017-07-28 | 1,144 | 1,148 | 1,135 | 1,144 | 25,000 | 1,144 |
| 2017-07-27 | 1,144 | 1,157 | 1,134 | 1,146 | 17,300 | 1,146 |
| 2017-07-26 | 1,142 | 1,154 | 1,132 | 1,140 | 19,100 | 1,140 |
| 2017-07-25 | 1,141 | 1,147 | 1,136 | 1,142 | 19,900 | 1,142 |
| 2017-07-24 | 1,125 | 1,144 | 1,120 | 1,144 | 27,900 | 1,144 |
| 2017-07-21 | 1,120 | 1,128 | 1,117 | 1,127 | 18,500 | 1,127 |
| 2017-07-20 | 1,114 | 1,126 | 1,110 | 1,124 | 16,500 | 1,124 |
| 2017-07-19 | 1,125 | 1,125 | 1,113 | 1,116 | 25,300 | 1,116 |
| 2017-07-18 | 1,146 | 1,146 | 1,127 | 1,132 | 26,900 | 1,132 |
| 2017-07-14 | 1,144 | 1,156 | 1,136 | 1,146 | 24,900 | 1,146 |
| 2017-07-13 | 1,152 | 1,152 | 1,140 | 1,144 | 16,500 | 1,144 |
| 2017-07-12 | 1,146 | 1,159 | 1,144 | 1,151 | 23,200 | 1,151 |
| 2017-07-11 | 1,140 | 1,150 | 1,135 | 1,147 | 21,600 | 1,147 |
| 2017-07-10 | 1,150 | 1,150 | 1,129 | 1,136 | 18,100 | 1,136 |
| 2017-07-07 | 1,144 | 1,152 | 1,129 | 1,130 | 21,600 | 1,130 |
| 2017-07-06 | 1,151 | 1,161 | 1,148 | 1,151 | 20,500 | 1,151 |
| 2017-07-05 | 1,152 | 1,160 | 1,142 | 1,154 | 17,600 | 1,154 |
| 2017-07-04 | 1,166 | 1,168 | 1,146 | 1,148 | 25,300 | 1,148 |
| 2017-07-03 | 1,151 | 1,178 | 1,151 | 1,166 | 44,500 | 1,166 |
| 2017-06-30 | 1,140 | 1,152 | 1,140 | 1,151 | 15,800 | 1,151 |
| 2017-06-29 | 1,150 | 1,162 | 1,149 | 1,155 | 10,600 | 1,155 |
| 2017-06-28 | 1,155 | 1,162 | 1,138 | 1,144 | 26,100 | 1,144 |
| 2017-06-27 | 1,128 | 1,168 | 1,128 | 1,163 | 45,800 | 1,163 |
| 2017-06-26 | 1,159 | 1,165 | 1,151 | 1,158 | 6,700 | 1,158 |
| 2017-06-23 | 1,159 | 1,169 | 1,151 | 1,154 | 18,100 | 1,154 |
| 2017-06-22 | 1,166 | 1,167 | 1,151 | 1,153 | 13,700 | 1,153 |
| 2017-06-21 | 1,160 | 1,168 | 1,137 | 1,155 | 21,600 | 1,155 |
| 2017-06-20 | 1,162 | 1,174 | 1,156 | 1,164 | 36,500 | 1,164 |
| 2017-06-19 | 1,150 | 1,164 | 1,143 | 1,162 | 19,000 | 1,162 |
| 2017-06-16 | 1,133 | 1,163 | 1,133 | 1,148 | 35,000 | 1,148 |
| 2017-06-15 | 1,150 | 1,151 | 1,133 | 1,133 | 24,100 | 1,133 |
| 2017-06-14 | 1,142 | 1,162 | 1,141 | 1,147 | 20,400 | 1,147 |
| 2017-06-13 | 1,145 | 1,145 | 1,131 | 1,137 | 33,800 | 1,137 |
| 2017-06-12 | 1,171 | 1,171 | 1,155 | 1,155 | 20,000 | 1,155 |
| 2017-06-09 | 1,170 | 1,188 | 1,165 | 1,172 | 61,600 | 1,172 |
| 2017-06-08 | 1,167 | 1,169 | 1,156 | 1,159 | 21,900 | 1,159 |
| 2017-06-07 | 1,149 | 1,174 | 1,149 | 1,167 | 44,600 | 1,167 |
| 2017-06-06 | 1,158 | 1,169 | 1,156 | 1,161 | 24,000 | 1,161 |
| 2017-06-05 | 1,171 | 1,172 | 1,160 | 1,165 | 45,500 | 1,165 |
| 2017-06-02 | 1,168 | 1,171 | 1,161 | 1,167 | 39,200 | 1,167 |
| 2017-06-01 | 1,145 | 1,170 | 1,145 | 1,164 | 47,600 | 1,164 |
| 2017-05-31 | 1,130 | 1,162 | 1,130 | 1,140 | 58,100 | 1,140 |
| 2017-05-30 | 1,115 | 1,133 | 1,110 | 1,130 | 26,400 | 1,130 |
| 2017-05-29 | 1,109 | 1,123 | 1,106 | 1,114 | 28,300 | 1,114 |
| 2017-05-26 | 1,130 | 1,130 | 1,114 | 1,114 | 18,600 | 1,114 |
| 2017-05-25 | 1,135 | 1,139 | 1,127 | 1,129 | 26,900 | 1,129 |
| 2017-05-24 | 1,123 | 1,139 | 1,123 | 1,135 | 41,200 | 1,135 |
| 2017-05-23 | 1,108 | 1,124 | 1,108 | 1,113 | 23,300 | 1,113 |
| 2017-05-22 | 1,109 | 1,120 | 1,103 | 1,119 | 22,000 | 1,119 |
| 2017-05-19 | 1,105 | 1,110 | 1,097 | 1,106 | 35,700 | 1,106 |
| 2017-05-18 | 1,094 | 1,119 | 1,094 | 1,105 | 36,000 | 1,105 |
| 2017-05-17 | 1,130 | 1,130 | 1,098 | 1,124 | 56,700 | 1,124 |
| 2017-05-16 | 1,112 | 1,135 | 1,110 | 1,128 | 117,600 | 1,128 |
| 2017-05-15 | 1,042 | 1,082 | 1,015 | 1,052 | 54,000 | 1,052 |
| 2017-05-12 | 1,100 | 1,100 | 1,085 | 1,096 | 28,500 | 1,096 |
| 2017-05-11 | 1,103 | 1,109 | 1,097 | 1,105 | 18,000 | 1,105 |
| 2017-05-10 | 1,110 | 1,113 | 1,101 | 1,103 | 21,600 | 1,103 |
| 2017-05-09 | 1,115 | 1,115 | 1,099 | 1,113 | 17,700 | 1,113 |
| 2017-05-08 | 1,097 | 1,117 | 1,085 | 1,116 | 38,200 | 1,116 |
| 2017-05-02 | 1,082 | 1,092 | 1,079 | 1,090 | 15,500 | 1,090 |
| 2017-05-01 | 1,071 | 1,081 | 1,064 | 1,081 | 13,800 | 1,081 |
| 2017-04-28 | 1,074 | 1,080 | 1,067 | 1,070 | 20,800 | 1,070 |
| 2017-04-27 | 1,059 | 1,078 | 1,059 | 1,075 | 25,400 | 1,075 |
| 2017-04-26 | 1,040 | 1,062 | 1,033 | 1,059 | 24,900 | 1,059 |
| 2017-04-25 | 1,022 | 1,040 | 1,020 | 1,032 | 20,000 | 1,032 |
| 2017-04-24 | 1,025 | 1,027 | 1,015 | 1,021 | 24,100 | 1,021 |
| 2017-04-21 | 1,008 | 1,018 | 1,007 | 1,015 | 16,500 | 1,015 |
| 2017-04-20 | 1,003 | 1,013 | 1,000 | 1,007 | 10,500 | 1,007 |
| 2017-04-19 | 991 | 1,010 | 991 | 998 | 15,600 | 998 |
| 2017-04-18 | 998 | 1,014 | 991 | 993 | 19,900 | 993 |
| 2017-04-17 | 973 | 1,014 | 973 | 996 | 31,300 | 996 |
| 2017-04-14 | 967 | 981 | 966 | 973 | 13,200 | 973 |
| 2017-04-13 | 991 | 994 | 971 | 977 | 21,300 | 977 |
| 2017-04-12 | 1,004 | 1,006 | 989 | 998 | 32,000 | 998 |
| 2017-04-11 | 998 | 1,029 | 995 | 1,005 | 29,100 | 1,005 |
| 2017-04-10 | 1,000 | 1,009 | 991 | 998 | 15,400 | 998 |
| 2017-04-07 | 1,002 | 1,017 | 994 | 1,000 | 31,900 | 1,000 |
| 2017-04-06 | 1,036 | 1,039 | 1,000 | 1,004 | 46,200 | 1,004 |
| 2017-04-05 | 1,052 | 1,061 | 1,035 | 1,035 | 38,000 | 1,035 |
| 2017-04-04 | 1,118 | 1,118 | 1,018 | 1,043 | 62,500 | 1,043 |
| 2017-04-03 | 1,109 | 1,145 | 1,109 | 1,121 | 44,200 | 1,121 |
| 2017-03-31 | 1,124 | 1,129 | 1,105 | 1,109 | 47,100 | 1,109 |
| 2017-03-30 | 1,076 | 1,133 | 1,076 | 1,122 | 64,300 | 1,122 |
| 2017-03-29 | 1,073 | 1,080 | 1,064 | 1,073 | 20,000 | 1,073 |
| 2017-03-28 | 1,076 | 1,085 | 1,075 | 1,084 | 58,500 | 1,084 |
| 2017-03-27 | 1,089 | 1,090 | 1,071 | 1,073 | 39,700 | 1,073 |
| 2017-03-24 | 1,093 | 1,105 | 1,090 | 1,100 | 22,400 | 1,100 |
| 2017-03-23 | 1,109 | 1,115 | 1,081 | 1,087 | 44,500 | 1,087 |
| 2017-03-22 | 1,114 | 1,119 | 1,104 | 1,115 | 55,100 | 1,115 |
| 2017-03-21 | 1,097 | 1,124 | 1,090 | 1,124 | 88,500 | 1,124 |
| 2017-03-17 | 1,071 | 1,098 | 1,068 | 1,097 | 90,100 | 1,097 |
| 2017-03-16 | 1,060 | 1,074 | 1,059 | 1,072 | 23,200 | 1,072 |
| 2017-03-15 | 1,072 | 1,075 | 1,059 | 1,069 | 30,400 | 1,069 |
| 2017-03-14 | 1,066 | 1,072 | 1,054 | 1,070 | 16,200 | 1,070 |
| 2017-03-13 | 1,062 | 1,072 | 1,062 | 1,068 | 24,500 | 1,068 |
| 2017-03-10 | 1,054 | 1,061 | 1,050 | 1,061 | 61,600 | 1,061 |
| 2017-03-09 | 1,038 | 1,053 | 1,038 | 1,051 | 20,700 | 1,051 |
| 2017-03-08 | 1,040 | 1,055 | 1,035 | 1,049 | 46,100 | 1,049 |
| 2017-03-07 | 1,040 | 1,055 | 1,040 | 1,046 | 17,900 | 1,046 |
| 2017-03-06 | 1,024 | 1,050 | 1,018 | 1,040 | 25,100 | 1,040 |
| 2017-03-03 | 1,041 | 1,041 | 1,030 | 1,031 | 9,800 | 1,031 |
| 2017-03-02 | 1,037 | 1,047 | 1,037 | 1,042 | 39,700 | 1,042 |
| 2017-03-01 | 1,019 | 1,029 | 1,012 | 1,026 | 13,300 | 1,026 |
| 2017-02-28 | 1,021 | 1,028 | 1,017 | 1,019 | 19,000 | 1,019 |
| 2017-02-27 | 1,012 | 1,019 | 1,005 | 1,016 | 40,000 | 1,016 |
| 2017-02-24 | 1,051 | 1,057 | 994 | 1,012 | 85,200 | 1,012 |
| 2017-02-23 | 1,066 | 1,066 | 1,050 | 1,056 | 10,500 | 1,056 |
| 2017-02-22 | 1,055 | 1,065 | 1,045 | 1,061 | 17,300 | 1,061 |
| 2017-02-21 | 1,049 | 1,056 | 1,036 | 1,053 | 15,500 | 1,053 |
| 2017-02-20 | 1,050 | 1,053 | 1,030 | 1,047 | 11,900 | 1,047 |
| 2017-02-17 | 1,070 | 1,070 | 1,054 | 1,056 | 13,100 | 1,056 |
| 2017-02-16 | 1,066 | 1,075 | 1,061 | 1,068 | 30,200 | 1,068 |
| 2017-02-15 | 1,055 | 1,070 | 1,048 | 1,062 | 48,100 | 1,062 |
| 2017-02-14 | 1,050 | 1,057 | 1,043 | 1,048 | 55,100 | 1,048 |
| 2017-02-13 | 1,044 | 1,050 | 1,042 | 1,050 | 38,100 | 1,050 |
| 2017-02-10 | 1,011 | 1,040 | 1,011 | 1,037 | 48,400 | 1,037 |
| 2017-02-09 | 1,005 | 1,030 | 992 | 997 | 41,200 | 997 |
| 2017-02-08 | 993 | 1,004 | 993 | 1,000 | 10,600 | 1,000 |
| 2017-02-07 | 987 | 999 | 981 | 996 | 21,900 | 996 |
| 2017-02-06 | 994 | 995 | 987 | 988 | 9,300 | 988 |
| 2017-02-03 | 1,007 | 1,007 | 983 | 987 | 46,400 | 987 |
| 2017-02-02 | 1,026 | 1,031 | 1,005 | 1,007 | 25,300 | 1,007 |
| 2017-02-01 | 1,014 | 1,028 | 1,012 | 1,022 | 19,100 | 1,022 |
| 2017-01-31 | 1,027 | 1,029 | 1,021 | 1,022 | 16,300 | 1,022 |
| 2017-01-30 | 1,040 | 1,044 | 1,027 | 1,039 | 25,500 | 1,039 |
| 2017-01-27 | 1,041 | 1,043 | 1,036 | 1,040 | 18,400 | 1,040 |
| 2017-01-26 | 1,035 | 1,044 | 1,035 | 1,041 | 35,700 | 1,041 |
| 2017-01-25 | 1,023 | 1,033 | 1,023 | 1,029 | 34,300 | 1,029 |
| 2017-01-24 | 1,008 | 1,021 | 1,008 | 1,019 | 23,300 | 1,019 |
| 2017-01-23 | 1,002 | 1,018 | 997 | 1,009 | 17,700 | 1,009 |
| 2017-01-20 | 1,002 | 1,009 | 991 | 1,007 | 20,700 | 1,007 |
| 2017-01-19 | 989 | 1,007 | 989 | 1,005 | 37,400 | 1,005 |
| 2017-01-18 | 975 | 988 | 953 | 982 | 49,900 | 982 |
| 2017-01-17 | 1,008 | 1,008 | 988 | 990 | 31,700 | 990 |
| 2017-01-16 | 1,020 | 1,025 | 1,005 | 1,008 | 36,400 | 1,008 |
| 2017-01-13 | 1,013 | 1,028 | 1,013 | 1,022 | 31,200 | 1,022 |
| 2017-01-12 | 1,045 | 1,047 | 1,029 | 1,036 | 33,100 | 1,036 |
| 2017-01-11 | 1,029 | 1,048 | 1,028 | 1,045 | 52,000 | 1,045 |
| 2017-01-10 | 1,017 | 1,028 | 1,007 | 1,026 | 49,900 | 1,026 |
| 2017-01-06 | 1,011 | 1,014 | 999 | 1,001 | 47,100 | 1,001 |
| 2017-01-05 | 1,017 | 1,024 | 1,004 | 1,010 | 30,800 | 1,010 |
| 2017-01-04 | 1,016 | 1,037 | 1,015 | 1,031 | 33,800 | 1,031 |
分割・併合履歴 ： [2014-09-26]1株→2株
