6365 (株)電業社機械製作所 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 | 2,097 | 2,161 | 2,097 | 2,129 | 4,000 | 2,129 |
| 2017-12-28 | 2,120 | 2,120 | 2,104 | 2,104 | 1,300 | 2,104 |
| 2017-12-27 | 2,061 | 2,152 | 2,061 | 2,123 | 7,200 | 2,123 |
| 2017-12-26 | 2,070 | 2,070 | 2,048 | 2,061 | 3,300 | 2,061 |
| 2017-12-25 | 2,075 | 2,075 | 2,061 | 2,061 | 6,100 | 2,061 |
| 2017-12-22 | 2,035 | 2,054 | 2,035 | 2,041 | 7,300 | 2,041 |
| 2017-12-21 | 2,030 | 2,030 | 2,027 | 2,027 | 800 | 2,027 |
| 2017-12-20 | 2,029 | 2,030 | 2,014 | 2,029 | 1,100 | 2,029 |
| 2017-12-19 | 2,030 | 2,031 | 2,021 | 2,030 | 2,400 | 2,030 |
| 2017-12-18 | 2,011 | 2,040 | 2,011 | 2,040 | 6,600 | 2,040 |
| 2017-12-15 | 2,005 | 2,007 | 1,998 | 1,998 | 5,700 | 1,998 |
| 2017-12-14 | 2,005 | 2,005 | 1,998 | 1,998 | 1,300 | 1,998 |
| 2017-12-13 | 2,000 | 2,007 | 2,000 | 2,005 | 700 | 2,005 |
| 2017-12-12 | 2,005 | 2,005 | 2,000 | 2,005 | 1,100 | 2,005 |
| 2017-12-11 | 2,000 | 2,007 | 2,000 | 2,007 | 1,300 | 2,007 |
| 2017-12-08 | 2,007 | 2,007 | 1,997 | 2,006 | 3,200 | 2,006 |
| 2017-12-07 | 1,973 | 2,005 | 1,973 | 2,005 | 2,500 | 2,005 |
| 2017-12-06 | 1,992 | 1,996 | 1,978 | 1,978 | 2,600 | 1,978 |
| 2017-12-05 | 2,003 | 2,005 | 1,998 | 1,998 | 1,600 | 1,998 |
| 2017-12-04 | 2,009 | 2,009 | 2,000 | 2,005 | 1,500 | 2,005 |
| 2017-12-01 | 2,009 | 2,010 | 1,992 | 1,999 | 2,200 | 1,999 |
| 2017-11-30 | 1,995 | 1,997 | 1,990 | 1,990 | 1,400 | 1,990 |
| 2017-11-29 | 1,980 | 1,998 | 1,980 | 1,995 | 4,000 | 1,995 |
| 2017-11-28 | 1,985 | 1,985 | 1,968 | 1,968 | 3,600 | 1,968 |
| 2017-11-27 | 1,980 | 1,986 | 1,980 | 1,985 | 4,100 | 1,985 |
| 2017-11-24 | 1,968 | 1,970 | 1,964 | 1,970 | 6,200 | 1,970 |
| 2017-11-22 | 1,968 | 1,968 | 1,964 | 1,968 | 2,900 | 1,968 |
| 2017-11-21 | 1,950 | 1,968 | 1,950 | 1,951 | 3,900 | 1,951 |
| 2017-11-20 | 1,947 | 1,950 | 1,945 | 1,950 | 2,600 | 1,950 |
| 2017-11-17 | 1,966 | 1,966 | 1,942 | 1,955 | 1,500 | 1,955 |
| 2017-11-16 | 1,937 | 1,957 | 1,937 | 1,957 | 2,800 | 1,957 |
| 2017-11-15 | 1,970 | 2,000 | 1,957 | 1,966 | 7,700 | 1,966 |
| 2017-11-13 | 1,932 | 1,933 | 1,926 | 1,933 | 2,300 | 1,933 |
| 2017-11-10 | 1,924 | 1,934 | 1,920 | 1,934 | 5,600 | 1,934 |
| 2017-11-09 | 1,928 | 1,935 | 1,924 | 1,924 | 3,800 | 1,924 |
| 2017-11-08 | 1,931 | 1,931 | 1,928 | 1,928 | 1,200 | 1,928 |
| 2017-11-07 | 1,934 | 1,935 | 1,931 | 1,931 | 300 | 1,931 |
| 2017-11-06 | 1,930 | 1,935 | 1,926 | 1,934 | 4,300 | 1,934 |
| 2017-11-02 | 1,923 | 1,931 | 1,923 | 1,930 | 2,400 | 1,930 |
| 2017-11-01 | 1,929 | 1,930 | 1,921 | 1,921 | 1,900 | 1,921 |
| 2017-10-31 | 1,924 | 1,930 | 1,923 | 1,930 | 1,500 | 1,930 |
| 2017-10-30 | 1,928 | 1,928 | 1,924 | 1,924 | 1,500 | 1,924 |
| 2017-10-27 | 1,923 | 1,928 | 1,922 | 1,928 | 3,200 | 1,928 |
| 2017-10-26 | 1,924 | 1,925 | 1,922 | 1,923 | 1,100 | 1,923 |
| 2017-10-25 | 1,935 | 1,940 | 1,921 | 1,921 | 6,900 | 1,921 |
| 2017-10-24 | 1,930 | 1,931 | 1,925 | 1,931 | 5,200 | 1,931 |
| 2017-10-23 | 1,914 | 1,926 | 1,914 | 1,925 | 10,600 | 1,925 |
| 2017-10-20 | 1,914 | 1,914 | 1,910 | 1,914 | 2,000 | 1,914 |
| 2017-10-19 | 1,919 | 1,919 | 1,914 | 1,914 | 1,700 | 1,914 |
| 2017-10-18 | 1,920 | 1,920 | 1,918 | 1,920 | 700 | 1,920 |
| 2017-10-17 | 1,920 | 1,922 | 1,920 | 1,920 | 2,200 | 1,920 |
| 2017-10-16 | 1,923 | 1,923 | 1,920 | 1,922 | 2,600 | 1,922 |
| 2017-10-13 | 1,916 | 1,933 | 1,916 | 1,925 | 6,700 | 1,925 |
| 2017-10-12 | 1,916 | 1,916 | 1,900 | 1,916 | 4,300 | 1,916 |
| 2017-10-11 | 1,918 | 1,918 | 1,916 | 1,916 | 800 | 1,916 |
| 2017-10-10 | 1,914 | 1,918 | 1,913 | 1,918 | 2,000 | 1,918 |
| 2017-10-06 | 1,911 | 1,914 | 1,911 | 1,914 | 700 | 1,914 |
| 2017-10-05 | 1,915 | 1,917 | 1,912 | 1,915 | 600 | 1,915 |
| 2017-10-04 | 1,920 | 1,923 | 1,915 | 1,915 | 2,000 | 1,915 |
| 2017-10-03 | 1,920 | 1,920 | 1,911 | 1,920 | 1,300 | 1,920 |
| 2017-10-02 | 1,916 | 1,920 | 1,916 | 1,920 | 2,800 | 1,920 |
| 2017-09-29 | 1,920 | 1,920 | 1,914 | 1,914 | 900 | 1,914 |
| 2017-09-28 | 1,924 | 1,926 | 1,915 | 1,920 | 1,800 | 1,920 |
| 2017-09-27 | 1,914 | 1,929 | 1,910 | 1,917 | 5,200 | 1,917 |
| 2017-09-26 | 1,935 | 1,935 | 1,930 | 1,931 | 2,600 | 1,931 |
| 2017-09-25 | 1,938 | 1,938 | 1,930 | 1,935 | 5,200 | 1,935 |
| 2017-09-22 | 1,930 | 1,930 | 1,923 | 1,928 | 4,800 | 1,928 |
| 2017-09-21 | 1,930 | 1,941 | 1,925 | 1,932 | 3,900 | 1,932 |
| 2017-09-20 | 1,932 | 1,945 | 1,932 | 1,932 | 3,700 | 1,932 |
| 2017-09-19 | 1,931 | 1,934 | 1,920 | 1,932 | 3,200 | 1,932 |
| 2017-09-15 | 1,906 | 1,914 | 1,906 | 1,914 | 2,600 | 1,914 |
| 2017-09-14 | 1,925 | 1,925 | 1,912 | 1,921 | 4,600 | 1,921 |
| 2017-09-13 | 1,912 | 1,913 | 1,898 | 1,913 | 2,900 | 1,913 |
| 2017-09-12 | 1,912 | 1,912 | 1,891 | 1,912 | 2,800 | 1,912 |
| 2017-09-11 | 1,912 | 1,912 | 1,889 | 1,912 | 1,500 | 1,912 |
| 2017-09-08 | 1,912 | 1,915 | 1,910 | 1,912 | 2,100 | 1,912 |
| 2017-09-07 | 1,890 | 1,910 | 1,890 | 1,910 | 3,500 | 1,910 |
| 2017-09-06 | 1,890 | 1,896 | 1,877 | 1,890 | 1,700 | 1,890 |
| 2017-09-05 | 1,909 | 1,909 | 1,850 | 1,890 | 8,300 | 1,890 |
| 2017-09-04 | 1,914 | 1,914 | 1,910 | 1,910 | 2,100 | 1,910 |
| 2017-09-01 | 1,915 | 1,915 | 1,900 | 1,910 | 1,500 | 1,910 |
| 2017-08-31 | 1,895 | 1,910 | 1,895 | 1,900 | 5,600 | 1,900 |
| 2017-08-30 | 1,906 | 1,906 | 1,895 | 1,895 | 1,100 | 1,895 |
| 2017-08-29 | 1,907 | 1,907 | 1,901 | 1,907 | 800 | 1,907 |
| 2017-08-28 | 1,901 | 1,908 | 1,901 | 1,908 | 2,800 | 1,908 |
| 2017-08-25 | 1,907 | 1,907 | 1,901 | 1,901 | 1,900 | 1,901 |
| 2017-08-24 | 1,908 | 1,908 | 1,890 | 1,900 | 4,800 | 1,900 |
| 2017-08-23 | 1,905 | 1,908 | 1,899 | 1,900 | 1,400 | 1,900 |
| 2017-08-22 | 1,895 | 1,895 | 1,895 | 1,895 | 1,600 | 1,895 |
| 2017-08-21 | 1,898 | 1,898 | 1,895 | 1,895 | 700 | 1,895 |
| 2017-08-18 | 1,898 | 1,898 | 1,885 | 1,898 | 2,100 | 1,898 |
| 2017-08-17 | 1,894 | 1,894 | 1,885 | 1,894 | 1,200 | 1,894 |
| 2017-08-16 | 1,897 | 1,900 | 1,887 | 1,899 | 1,700 | 1,899 |
| 2017-08-15 | 1,892 | 1,898 | 1,884 | 1,897 | 3,300 | 1,897 |
| 2017-08-14 | 1,899 | 1,900 | 1,885 | 1,885 | 2,900 | 1,885 |
| 2017-08-10 | 1,904 | 1,905 | 1,894 | 1,905 | 1,900 | 1,905 |
| 2017-08-09 | 1,901 | 1,905 | 1,897 | 1,897 | 1,300 | 1,897 |
| 2017-08-08 | 1,906 | 1,906 | 1,906 | 1,906 | 400 | 1,906 |
| 2017-08-07 | 1,896 | 1,907 | 1,896 | 1,907 | 1,600 | 1,907 |
| 2017-08-04 | 1,894 | 1,896 | 1,894 | 1,896 | 1,100 | 1,896 |
| 2017-08-03 | 1,908 | 1,908 | 1,896 | 1,896 | 700 | 1,896 |
| 2017-08-02 | 1,897 | 1,916 | 1,896 | 1,912 | 1,600 | 1,912 |
| 2017-08-01 | 1,913 | 1,913 | 1,897 | 1,897 | 2,800 | 1,897 |
| 2017-07-31 | 1,904 | 1,919 | 1,902 | 1,915 | 1,300 | 1,915 |
| 2017-07-28 | 1,927 | 1,927 | 1,901 | 1,901 | 3,300 | 1,901 |
| 2017-07-27 | 1,915 | 1,935 | 1,914 | 1,928 | 3,300 | 1,928 |
| 2017-07-26 | 1,924 | 1,924 | 1,915 | 1,915 | 1,900 | 1,915 |
| 2017-07-25 | 1,907 | 1,926 | 1,907 | 1,924 | 3,700 | 1,924 |
| 2017-07-24 | 1,905 | 1,907 | 1,897 | 1,907 | 6,400 | 1,907 |
| 2017-07-21 | 1,889 | 1,890 | 1,889 | 1,890 | 3,600 | 1,890 |
| 2017-07-20 | 1,887 | 1,889 | 1,885 | 1,889 | 1,200 | 1,889 |
| 2017-07-19 | 1,889 | 1,889 | 1,888 | 1,889 | 3,400 | 1,889 |
| 2017-07-18 | 1,890 | 1,890 | 1,888 | 1,889 | 1,300 | 1,889 |
| 2017-07-14 | 1,885 | 1,897 | 1,880 | 1,890 | 8,200 | 1,890 |
| 2017-07-13 | 1,890 | 1,894 | 1,890 | 1,890 | 400 | 1,890 |
| 2017-07-12 | 1,890 | 1,890 | 1,890 | 1,890 | 400 | 1,890 |
| 2017-07-11 | 1,895 | 1,895 | 1,889 | 1,890 | 800 | 1,890 |
| 2017-07-10 | 1,896 | 1,896 | 1,882 | 1,882 | 900 | 1,882 |
| 2017-07-07 | 1,896 | 1,896 | 1,896 | 1,896 | 200 | 1,896 |
| 2017-07-06 | 1,895 | 1,895 | 1,895 | 1,895 | 100 | 1,895 |
| 2017-07-05 | 1,898 | 1,898 | 1,897 | 1,897 | 300 | 1,897 |
| 2017-07-04 | 1,887 | 1,902 | 1,887 | 1,902 | 300 | 1,902 |
| 2017-07-03 | 1,890 | 1,890 | 1,883 | 1,883 | 600 | 1,883 |
| 2017-06-29 | 1,892 | 1,892 | 1,884 | 1,885 | 400 | 1,885 |
| 2017-06-28 | 1,884 | 1,884 | 1,883 | 1,883 | 200 | 1,883 |
| 2017-06-27 | 1,888 | 1,888 | 1,882 | 1,882 | 6,400 | 1,882 |
| 2017-06-26 | 1,891 | 1,891 | 1,888 | 1,888 | 3,300 | 1,888 |
| 2017-06-23 | 1,900 | 1,906 | 1,900 | 1,906 | 1,700 | 1,906 |
| 2017-06-22 | 1,904 | 1,904 | 1,889 | 1,890 | 2,400 | 1,890 |
| 2017-06-21 | 1,892 | 1,904 | 1,892 | 1,904 | 500 | 1,904 |
| 2017-06-20 | 1,904 | 1,906 | 1,892 | 1,892 | 1,200 | 1,892 |
| 2017-06-19 | 1,898 | 1,907 | 1,885 | 1,906 | 2,500 | 1,906 |
| 2017-06-16 | 1,899 | 1,899 | 1,897 | 1,898 | 500 | 1,898 |
| 2017-06-15 | 1,913 | 1,913 | 1,890 | 1,899 | 1,400 | 1,899 |
| 2017-06-14 | 1,919 | 1,919 | 1,919 | 1,919 | 700 | 1,919 |
| 2017-06-13 | 1,919 | 1,921 | 1,905 | 1,910 | 4,700 | 1,910 |
| 2017-06-12 | 1,882 | 1,882 | 1,882 | 1,882 | 700 | 1,882 |
| 2017-06-09 | 1,906 | 1,906 | 1,863 | 1,883 | 6,100 | 1,883 |
| 2017-06-08 | 1,902 | 1,914 | 1,902 | 1,914 | 600 | 1,914 |
| 2017-06-07 | 1,902 | 1,902 | 1,902 | 1,902 | 100 | 1,902 |
| 2017-06-06 | 1,892 | 1,892 | 1,892 | 1,892 | 200 | 1,892 |
| 2017-06-05 | 1,892 | 1,892 | 1,890 | 1,890 | 300 | 1,890 |
| 2017-06-02 | 1,904 | 1,904 | 1,888 | 1,888 | 900 | 1,888 |
| 2017-06-01 | 1,890 | 1,890 | 1,888 | 1,890 | 1,100 | 1,890 |
| 2017-05-31 | 1,892 | 1,892 | 1,890 | 1,890 | 1,000 | 1,890 |
| 2017-05-30 | 1,901 | 1,901 | 1,892 | 1,892 | 800 | 1,892 |
| 2017-05-29 | 1,915 | 1,915 | 1,901 | 1,901 | 600 | 1,901 |
| 2017-05-26 | 1,925 | 1,925 | 1,915 | 1,915 | 900 | 1,915 |
| 2017-05-25 | 1,915 | 1,920 | 1,914 | 1,915 | 2,100 | 1,915 |
| 2017-05-24 | 1,905 | 1,920 | 1,905 | 1,915 | 2,700 | 1,915 |
| 2017-05-23 | 1,915 | 1,915 | 1,910 | 1,912 | 1,400 | 1,912 |
| 2017-05-22 | 1,900 | 1,910 | 1,900 | 1,910 | 1,000 | 1,910 |
| 2017-05-19 | 1,890 | 1,900 | 1,890 | 1,900 | 600 | 1,900 |
| 2017-05-18 | 1,890 | 1,900 | 1,880 | 1,888 | 1,900 | 1,888 |
| 2017-05-17 | 1,922 | 1,922 | 1,825 | 1,895 | 8,500 | 1,895 |
| 2017-05-16 | 1,911 | 1,935 | 1,911 | 1,926 | 900 | 1,926 |
| 2017-05-15 | 1,925 | 1,948 | 1,911 | 1,911 | 1,300 | 1,911 |
| 2017-05-12 | 1,908 | 1,948 | 1,908 | 1,925 | 500 | 1,925 |
| 2017-05-11 | 1,912 | 1,920 | 1,908 | 1,908 | 1,900 | 1,908 |
| 2017-05-10 | 1,928 | 1,928 | 1,912 | 1,912 | 500 | 1,912 |
| 2017-05-09 | 1,911 | 1,918 | 1,911 | 1,911 | 1,400 | 1,911 |
| 2017-05-08 | 1,910 | 1,913 | 1,910 | 1,910 | 1,800 | 1,910 |
| 2017-05-02 | 1,900 | 1,910 | 1,900 | 1,910 | 500 | 1,910 |
| 2017-05-01 | 1,909 | 1,910 | 1,900 | 1,910 | 1,000 | 1,910 |
| 2017-04-28 | 1,909 | 1,909 | 1,904 | 1,909 | 300 | 1,909 |
| 2017-04-27 | 1,898 | 1,919 | 1,898 | 1,909 | 1,300 | 1,909 |
| 2017-04-26 | 1,909 | 1,909 | 1,889 | 1,909 | 1,900 | 1,909 |
| 2017-04-25 | 1,917 | 1,917 | 1,908 | 1,909 | 2,400 | 1,909 |
| 2017-04-24 | 1,905 | 1,921 | 1,905 | 1,906 | 1,600 | 1,906 |
| 2017-04-21 | 1,902 | 1,906 | 1,900 | 1,905 | 1,000 | 1,905 |
| 2017-04-20 | 1,892 | 1,900 | 1,890 | 1,898 | 1,000 | 1,898 |
| 2017-04-19 | 1,873 | 1,893 | 1,873 | 1,893 | 5,500 | 1,893 |
| 2017-04-18 | 1,886 | 1,913 | 1,886 | 1,913 | 800 | 1,913 |
| 2017-04-17 | 1,885 | 1,885 | 1,885 | 1,885 | 300 | 1,885 |
| 2017-04-13 | 1,880 | 1,885 | 1,880 | 1,885 | 900 | 1,885 |
| 2017-04-12 | 1,880 | 1,892 | 1,880 | 1,885 | 900 | 1,885 |
| 2017-04-11 | 1,895 | 1,898 | 1,880 | 1,894 | 900 | 1,894 |
| 2017-04-10 | 1,882 | 1,882 | 1,875 | 1,879 | 1,300 | 1,879 |
| 2017-04-07 | 1,857 | 1,886 | 1,857 | 1,883 | 1,500 | 1,883 |
| 2017-04-06 | 1,910 | 1,910 | 1,890 | 1,892 | 3,500 | 1,892 |
| 2017-04-05 | 1,911 | 1,928 | 1,911 | 1,928 | 1,000 | 1,928 |
| 2017-04-04 | 1,930 | 1,933 | 1,908 | 1,908 | 2,000 | 1,908 |
| 2017-04-03 | 1,972 | 1,972 | 1,940 | 1,940 | 1,600 | 1,940 |
| 2017-03-31 | 1,960 | 1,971 | 1,960 | 1,965 | 900 | 1,965 |
| 2017-03-30 | 1,974 | 1,974 | 1,958 | 1,960 | 1,800 | 1,960 |
| 2017-03-29 | 1,933 | 1,991 | 1,933 | 1,978 | 2,000 | 1,978 |
| 2017-03-28 | 2,000 | 2,014 | 2,000 | 2,003 | 2,600 | 2,003 |
| 2017-03-27 | 2,048 | 2,060 | 2,017 | 2,017 | 9,500 | 2,017 |
| 2017-03-24 | 2,000 | 2,019 | 1,998 | 2,018 | 6,100 | 2,018 |
| 2017-03-23 | 1,997 | 1,998 | 1,993 | 1,996 | 1,500 | 1,996 |
| 2017-03-22 | 1,997 | 1,997 | 1,993 | 1,997 | 900 | 1,997 |
| 2017-03-21 | 1,988 | 2,000 | 1,980 | 1,995 | 5,300 | 1,995 |
| 2017-03-17 | 1,989 | 1,990 | 1,982 | 1,982 | 1,600 | 1,982 |
| 2017-03-16 | 1,990 | 1,990 | 1,989 | 1,989 | 2,000 | 1,989 |
| 2017-03-15 | 1,990 | 1,990 | 1,980 | 1,989 | 2,200 | 1,989 |
| 2017-03-14 | 2,000 | 2,000 | 1,980 | 1,988 | 3,600 | 1,988 |
| 2017-03-13 | 1,970 | 1,999 | 1,969 | 1,997 | 6,000 | 1,997 |
| 2017-03-10 | 1,972 | 1,979 | 1,972 | 1,978 | 500 | 1,978 |
| 2017-03-09 | 1,985 | 1,987 | 1,970 | 1,970 | 5,600 | 1,970 |
| 2017-03-08 | 1,989 | 1,989 | 1,980 | 1,982 | 500 | 1,982 |
| 2017-03-07 | 1,986 | 1,986 | 1,975 | 1,980 | 600 | 1,980 |
| 2017-03-06 | 1,980 | 1,988 | 1,978 | 1,986 | 1,800 | 1,986 |
| 2017-03-03 | 1,975 | 1,979 | 1,975 | 1,979 | 200 | 1,979 |
| 2017-03-02 | 1,977 | 1,980 | 1,967 | 1,979 | 2,700 | 1,979 |
| 2017-03-01 | 1,960 | 1,978 | 1,960 | 1,977 | 1,300 | 1,977 |
| 2017-02-28 | 1,963 | 1,968 | 1,963 | 1,968 | 800 | 1,968 |
| 2017-02-27 | 1,984 | 1,984 | 1,980 | 1,980 | 1,900 | 1,980 |
| 2017-02-24 | 1,970 | 1,980 | 1,970 | 1,980 | 5,200 | 1,980 |
| 2017-02-23 | 1,976 | 1,976 | 1,969 | 1,973 | 1,400 | 1,973 |
| 2017-02-22 | 1,980 | 1,980 | 1,974 | 1,976 | 1,800 | 1,976 |
| 2017-02-21 | 1,990 | 1,995 | 1,980 | 1,980 | 1,700 | 1,980 |
| 2017-02-20 | 1,960 | 1,990 | 1,956 | 1,990 | 2,200 | 1,990 |
| 2017-02-17 | 1,949 | 1,965 | 1,943 | 1,956 | 2,200 | 1,956 |
| 2017-02-16 | 1,948 | 1,948 | 1,942 | 1,943 | 700 | 1,943 |
| 2017-02-15 | 1,938 | 1,938 | 1,935 | 1,935 | 700 | 1,935 |
| 2017-02-14 | 1,929 | 1,945 | 1,929 | 1,931 | 2,200 | 1,931 |
| 2017-02-13 | 1,923 | 1,947 | 1,923 | 1,927 | 700 | 1,927 |
| 2017-02-10 | 1,920 | 1,948 | 1,913 | 1,921 | 1,500 | 1,921 |
| 2017-02-09 | 1,914 | 1,920 | 1,914 | 1,920 | 2,800 | 1,920 |
| 2017-02-08 | 1,910 | 1,914 | 1,900 | 1,914 | 900 | 1,914 |
| 2017-02-07 | 1,917 | 1,917 | 1,910 | 1,910 | 1,200 | 1,910 |
| 2017-02-06 | 1,904 | 1,915 | 1,899 | 1,915 | 900 | 1,915 |
| 2017-02-03 | 1,895 | 1,900 | 1,890 | 1,899 | 600 | 1,899 |
| 2017-02-02 | 1,893 | 1,894 | 1,881 | 1,894 | 800 | 1,894 |
| 2017-02-01 | 1,897 | 1,897 | 1,881 | 1,894 | 2,200 | 1,894 |
| 2017-01-31 | 1,905 | 1,905 | 1,900 | 1,900 | 600 | 1,900 |
| 2017-01-30 | 1,905 | 1,905 | 1,905 | 1,905 | 100 | 1,905 |
| 2017-01-27 | 1,903 | 1,908 | 1,901 | 1,902 | 1,300 | 1,902 |
| 2017-01-26 | 1,897 | 1,900 | 1,897 | 1,900 | 1,400 | 1,900 |
| 2017-01-25 | 1,887 | 1,895 | 1,887 | 1,895 | 2,300 | 1,895 |
| 2017-01-24 | 1,881 | 1,881 | 1,880 | 1,881 | 3,800 | 1,881 |
| 2017-01-23 | 1,876 | 1,880 | 1,875 | 1,875 | 2,400 | 1,875 |
| 2017-01-20 | 1,866 | 1,876 | 1,866 | 1,874 | 900 | 1,874 |
| 2017-01-19 | 1,870 | 1,870 | 1,866 | 1,866 | 300 | 1,866 |
| 2017-01-18 | 1,855 | 1,871 | 1,855 | 1,871 | 1,200 | 1,871 |
| 2017-01-17 | 1,875 | 1,875 | 1,863 | 1,863 | 800 | 1,863 |
| 2017-01-16 | 1,862 | 1,875 | 1,862 | 1,862 | 700 | 1,862 |
| 2017-01-13 | 1,861 | 1,861 | 1,856 | 1,858 | 500 | 1,858 |
| 2017-01-12 | 1,864 | 1,864 | 1,861 | 1,861 | 600 | 1,861 |
| 2017-01-11 | 1,855 | 1,874 | 1,855 | 1,861 | 2,600 | 1,861 |
| 2017-01-10 | 1,855 | 1,869 | 1,855 | 1,857 | 2,800 | 1,857 |
| 2017-01-06 | 1,854 | 1,858 | 1,851 | 1,854 | 1,500 | 1,854 |
| 2017-01-05 | 1,841 | 1,862 | 1,841 | 1,854 | 1,700 | 1,854 |
| 2017-01-04 | 1,834 | 1,849 | 1,834 | 1,841 | 1,800 | 1,841 |
分割・併合履歴 ： [2007-10-26]1株→3株
