6639 (株)コンテック 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 | 2,327 | 2,361 | 2,281 | 2,281 | 16,200 | 2,281 |
| 2017-12-28 | 2,406 | 2,406 | 2,318 | 2,326 | 14,300 | 2,326 |
| 2017-12-27 | 2,373 | 2,450 | 2,366 | 2,409 | 33,000 | 2,409 |
| 2017-12-26 | 2,283 | 2,380 | 2,260 | 2,365 | 19,700 | 2,365 |
| 2017-12-25 | 2,250 | 2,302 | 2,241 | 2,283 | 12,200 | 2,283 |
| 2017-12-22 | 2,235 | 2,299 | 2,221 | 2,299 | 13,700 | 2,299 |
| 2017-12-21 | 2,195 | 2,299 | 2,195 | 2,232 | 10,000 | 2,232 |
| 2017-12-20 | 2,251 | 2,251 | 2,192 | 2,195 | 16,000 | 2,195 |
| 2017-12-19 | 2,294 | 2,306 | 2,256 | 2,276 | 9,200 | 2,276 |
| 2017-12-18 | 2,285 | 2,285 | 2,239 | 2,274 | 10,000 | 2,274 |
| 2017-12-15 | 2,312 | 2,338 | 2,229 | 2,278 | 18,300 | 2,278 |
| 2017-12-14 | 2,330 | 2,394 | 2,301 | 2,341 | 11,500 | 2,341 |
| 2017-12-13 | 2,302 | 2,350 | 2,291 | 2,329 | 18,200 | 2,329 |
| 2017-12-12 | 2,187 | 2,300 | 2,187 | 2,300 | 23,200 | 2,300 |
| 2017-12-11 | 2,210 | 2,210 | 2,167 | 2,180 | 8,200 | 2,180 |
| 2017-12-08 | 2,160 | 2,214 | 2,123 | 2,213 | 13,700 | 2,213 |
| 2017-12-07 | 2,142 | 2,226 | 2,142 | 2,167 | 12,900 | 2,167 |
| 2017-12-06 | 2,113 | 2,208 | 2,088 | 2,092 | 16,300 | 2,092 |
| 2017-12-05 | 2,135 | 2,180 | 2,065 | 2,156 | 36,900 | 2,156 |
| 2017-12-04 | 2,269 | 2,292 | 2,180 | 2,195 | 19,200 | 2,195 |
| 2017-12-01 | 2,250 | 2,298 | 2,229 | 2,272 | 13,400 | 2,272 |
| 2017-11-30 | 2,232 | 2,232 | 2,121 | 2,200 | 37,400 | 2,200 |
| 2017-11-29 | 2,341 | 2,374 | 2,246 | 2,255 | 31,400 | 2,255 |
| 2017-11-28 | 2,380 | 2,430 | 2,304 | 2,329 | 35,500 | 2,329 |
| 2017-11-27 | 2,372 | 2,495 | 2,283 | 2,380 | 70,600 | 2,380 |
| 2017-11-24 | 2,122 | 2,244 | 2,088 | 2,222 | 51,600 | 2,222 |
| 2017-11-22 | 2,032 | 2,150 | 2,032 | 2,109 | 55,500 | 2,109 |
| 2017-11-21 | 2,041 | 2,050 | 2,006 | 2,026 | 10,000 | 2,026 |
| 2017-11-20 | 1,930 | 2,051 | 1,921 | 2,043 | 32,300 | 2,043 |
| 2017-11-17 | 1,963 | 1,986 | 1,920 | 1,961 | 20,700 | 1,961 |
| 2017-11-16 | 1,836 | 1,969 | 1,830 | 1,958 | 38,800 | 1,958 |
| 2017-11-15 | 1,882 | 1,900 | 1,800 | 1,850 | 50,700 | 1,850 |
| 2017-11-13 | 1,788 | 2,089 | 1,788 | 1,975 | 159,300 | 1,975 |
| 2017-11-10 | 1,690 | 1,784 | 1,660 | 1,784 | 192,600 | 1,784 |
| 2017-11-09 | 1,493 | 1,510 | 1,477 | 1,485 | 18,400 | 1,485 |
| 2017-11-08 | 1,494 | 1,494 | 1,463 | 1,463 | 13,600 | 1,463 |
| 2017-11-07 | 1,529 | 1,529 | 1,430 | 1,480 | 18,200 | 1,480 |
| 2017-11-06 | 1,530 | 1,542 | 1,529 | 1,530 | 13,400 | 1,530 |
| 2017-11-02 | 1,507 | 1,552 | 1,493 | 1,540 | 21,000 | 1,540 |
| 2017-11-01 | 1,513 | 1,515 | 1,494 | 1,505 | 7,500 | 1,505 |
| 2017-10-31 | 1,500 | 1,512 | 1,475 | 1,512 | 9,500 | 1,512 |
| 2017-10-30 | 1,480 | 1,513 | 1,480 | 1,503 | 23,700 | 1,503 |
| 2017-10-27 | 1,407 | 1,450 | 1,406 | 1,450 | 10,500 | 1,450 |
| 2017-10-26 | 1,402 | 1,407 | 1,387 | 1,407 | 13,900 | 1,407 |
| 2017-10-25 | 1,400 | 1,407 | 1,400 | 1,405 | 5,200 | 1,405 |
| 2017-10-24 | 1,382 | 1,407 | 1,381 | 1,400 | 8,800 | 1,400 |
| 2017-10-23 | 1,385 | 1,399 | 1,378 | 1,379 | 10,400 | 1,379 |
| 2017-10-20 | 1,399 | 1,400 | 1,376 | 1,377 | 11,800 | 1,377 |
| 2017-10-19 | 1,397 | 1,406 | 1,395 | 1,401 | 7,900 | 1,401 |
| 2017-10-18 | 1,412 | 1,412 | 1,400 | 1,403 | 4,800 | 1,403 |
| 2017-10-17 | 1,414 | 1,437 | 1,407 | 1,411 | 10,100 | 1,411 |
| 2017-10-16 | 1,422 | 1,436 | 1,413 | 1,413 | 9,200 | 1,413 |
| 2017-10-13 | 1,410 | 1,422 | 1,410 | 1,420 | 11,800 | 1,420 |
| 2017-10-12 | 1,398 | 1,420 | 1,398 | 1,410 | 5,500 | 1,410 |
| 2017-10-11 | 1,410 | 1,411 | 1,400 | 1,407 | 5,900 | 1,407 |
| 2017-10-10 | 1,393 | 1,409 | 1,386 | 1,408 | 6,900 | 1,408 |
| 2017-10-06 | 1,427 | 1,427 | 1,388 | 1,400 | 5,800 | 1,400 |
| 2017-10-05 | 1,440 | 1,449 | 1,400 | 1,420 | 11,600 | 1,420 |
| 2017-10-04 | 1,472 | 1,472 | 1,431 | 1,440 | 9,900 | 1,440 |
| 2017-10-03 | 1,467 | 1,492 | 1,467 | 1,471 | 12,600 | 1,471 |
| 2017-10-02 | 1,445 | 1,495 | 1,445 | 1,481 | 10,600 | 1,481 |
| 2017-09-29 | 1,425 | 1,489 | 1,425 | 1,443 | 9,000 | 1,443 |
| 2017-09-28 | 1,447 | 1,449 | 1,412 | 1,423 | 11,300 | 1,423 |
| 2017-09-27 | 1,402 | 1,429 | 1,387 | 1,423 | 6,200 | 1,423 |
| 2017-09-26 | 1,423 | 1,438 | 1,406 | 1,406 | 7,000 | 1,406 |
| 2017-09-25 | 1,433 | 1,442 | 1,419 | 1,423 | 12,800 | 1,423 |
| 2017-09-22 | 1,491 | 1,491 | 1,441 | 1,446 | 7,700 | 1,446 |
| 2017-09-21 | 1,499 | 1,515 | 1,476 | 1,477 | 15,000 | 1,477 |
| 2017-09-20 | 1,505 | 1,505 | 1,480 | 1,482 | 12,600 | 1,482 |
| 2017-09-19 | 1,545 | 1,545 | 1,504 | 1,518 | 32,100 | 1,518 |
| 2017-09-15 | 1,399 | 1,475 | 1,399 | 1,475 | 24,900 | 1,475 |
| 2017-09-14 | 1,425 | 1,446 | 1,380 | 1,398 | 13,000 | 1,398 |
| 2017-09-13 | 1,419 | 1,430 | 1,399 | 1,422 | 8,600 | 1,422 |
| 2017-09-12 | 1,358 | 1,396 | 1,358 | 1,395 | 9,400 | 1,395 |
| 2017-09-11 | 1,344 | 1,375 | 1,344 | 1,350 | 7,100 | 1,350 |
| 2017-09-08 | 1,329 | 1,359 | 1,329 | 1,338 | 3,800 | 1,338 |
| 2017-09-07 | 1,356 | 1,358 | 1,316 | 1,329 | 4,900 | 1,329 |
| 2017-09-06 | 1,311 | 1,349 | 1,280 | 1,348 | 18,500 | 1,348 |
| 2017-09-05 | 1,420 | 1,420 | 1,328 | 1,340 | 19,000 | 1,340 |
| 2017-09-04 | 1,444 | 1,444 | 1,424 | 1,424 | 7,500 | 1,424 |
| 2017-09-01 | 1,447 | 1,447 | 1,422 | 1,444 | 8,100 | 1,444 |
| 2017-08-31 | 1,421 | 1,444 | 1,417 | 1,429 | 10,200 | 1,429 |
| 2017-08-30 | 1,420 | 1,420 | 1,406 | 1,418 | 2,300 | 1,418 |
| 2017-08-29 | 1,400 | 1,419 | 1,387 | 1,410 | 10,300 | 1,410 |
| 2017-08-28 | 1,363 | 1,430 | 1,359 | 1,421 | 20,400 | 1,421 |
| 2017-08-25 | 1,350 | 1,358 | 1,350 | 1,351 | 4,300 | 1,351 |
| 2017-08-24 | 1,360 | 1,362 | 1,341 | 1,359 | 9,800 | 1,359 |
| 2017-08-23 | 1,364 | 1,368 | 1,342 | 1,360 | 5,500 | 1,360 |
| 2017-08-22 | 1,351 | 1,378 | 1,351 | 1,361 | 4,400 | 1,361 |
| 2017-08-21 | 1,352 | 1,364 | 1,342 | 1,350 | 9,000 | 1,350 |
| 2017-08-18 | 1,369 | 1,376 | 1,352 | 1,353 | 16,500 | 1,353 |
| 2017-08-17 | 1,387 | 1,387 | 1,355 | 1,377 | 16,100 | 1,377 |
| 2017-08-16 | 1,370 | 1,370 | 1,350 | 1,360 | 7,900 | 1,360 |
| 2017-08-15 | 1,380 | 1,408 | 1,357 | 1,357 | 17,700 | 1,357 |
| 2017-08-14 | 1,400 | 1,400 | 1,346 | 1,350 | 37,000 | 1,350 |
| 2017-08-10 | 1,460 | 1,499 | 1,400 | 1,446 | 31,900 | 1,446 |
| 2017-08-09 | 1,514 | 1,530 | 1,457 | 1,482 | 29,700 | 1,482 |
| 2017-08-08 | 1,644 | 1,649 | 1,501 | 1,514 | 78,000 | 1,514 |
| 2017-08-07 | 1,625 | 1,661 | 1,621 | 1,661 | 47,900 | 1,661 |
| 2017-08-04 | 1,601 | 1,630 | 1,599 | 1,625 | 14,600 | 1,625 |
| 2017-08-03 | 1,630 | 1,640 | 1,580 | 1,601 | 12,600 | 1,601 |
| 2017-08-02 | 1,549 | 1,630 | 1,549 | 1,610 | 12,500 | 1,610 |
| 2017-08-01 | 1,631 | 1,650 | 1,472 | 1,529 | 46,400 | 1,529 |
| 2017-07-31 | 1,645 | 1,674 | 1,631 | 1,641 | 55,100 | 1,641 |
| 2017-07-28 | 1,555 | 1,620 | 1,555 | 1,620 | 65,700 | 1,620 |
| 2017-07-27 | 1,500 | 1,560 | 1,482 | 1,536 | 37,400 | 1,536 |
| 2017-07-26 | 1,519 | 1,520 | 1,489 | 1,500 | 8,700 | 1,500 |
| 2017-07-25 | 1,498 | 1,522 | 1,490 | 1,516 | 17,600 | 1,516 |
| 2017-07-24 | 1,471 | 1,488 | 1,465 | 1,479 | 11,700 | 1,479 |
| 2017-07-21 | 1,498 | 1,498 | 1,420 | 1,489 | 12,400 | 1,489 |
| 2017-07-20 | 1,441 | 1,498 | 1,425 | 1,495 | 20,500 | 1,495 |
| 2017-07-19 | 1,441 | 1,441 | 1,411 | 1,413 | 26,300 | 1,413 |
| 2017-07-18 | 1,473 | 1,480 | 1,441 | 1,441 | 16,100 | 1,441 |
| 2017-07-14 | 1,490 | 1,493 | 1,479 | 1,485 | 7,100 | 1,485 |
| 2017-07-13 | 1,531 | 1,531 | 1,470 | 1,474 | 16,500 | 1,474 |
| 2017-07-12 | 1,530 | 1,532 | 1,501 | 1,510 | 15,800 | 1,510 |
| 2017-07-11 | 1,510 | 1,534 | 1,499 | 1,523 | 32,700 | 1,523 |
| 2017-07-10 | 1,497 | 1,510 | 1,491 | 1,510 | 38,600 | 1,510 |
| 2017-07-07 | 1,452 | 1,470 | 1,451 | 1,470 | 6,700 | 1,470 |
| 2017-07-06 | 1,469 | 1,480 | 1,450 | 1,454 | 11,900 | 1,454 |
| 2017-07-05 | 1,410 | 1,471 | 1,400 | 1,469 | 10,600 | 1,469 |
| 2017-07-04 | 1,446 | 1,470 | 1,413 | 1,424 | 20,900 | 1,424 |
| 2017-07-03 | 1,378 | 1,440 | 1,377 | 1,419 | 8,700 | 1,419 |
| 2017-06-30 | 1,376 | 1,401 | 1,354 | 1,390 | 16,300 | 1,390 |
| 2017-06-29 | 1,420 | 1,432 | 1,381 | 1,404 | 20,900 | 1,404 |
| 2017-06-28 | 1,478 | 1,478 | 1,410 | 1,425 | 13,400 | 1,425 |
| 2017-06-27 | 1,451 | 1,484 | 1,445 | 1,482 | 4,800 | 1,482 |
| 2017-06-26 | 1,437 | 1,480 | 1,420 | 1,466 | 19,100 | 1,466 |
| 2017-06-23 | 1,508 | 1,510 | 1,430 | 1,464 | 24,700 | 1,464 |
| 2017-06-22 | 1,492 | 1,513 | 1,480 | 1,498 | 14,000 | 1,498 |
| 2017-06-21 | 1,458 | 1,518 | 1,442 | 1,492 | 26,400 | 1,492 |
| 2017-06-20 | 1,463 | 1,480 | 1,455 | 1,458 | 15,100 | 1,458 |
| 2017-06-19 | 1,461 | 1,489 | 1,441 | 1,456 | 19,700 | 1,456 |
| 2017-06-16 | 1,410 | 1,470 | 1,407 | 1,459 | 24,400 | 1,459 |
| 2017-06-15 | 1,521 | 1,530 | 1,406 | 1,413 | 64,100 | 1,413 |
| 2017-06-14 | 1,505 | 1,547 | 1,497 | 1,533 | 71,600 | 1,533 |
| 2017-06-13 | 1,412 | 1,500 | 1,411 | 1,475 | 81,000 | 1,475 |
| 2017-06-12 | 1,396 | 1,430 | 1,355 | 1,429 | 57,200 | 1,429 |
| 2017-06-09 | 1,327 | 1,415 | 1,327 | 1,396 | 94,100 | 1,396 |
| 2017-06-08 | 1,267 | 1,310 | 1,260 | 1,288 | 59,900 | 1,288 |
| 2017-06-07 | 1,201 | 1,230 | 1,201 | 1,224 | 5,400 | 1,224 |
| 2017-06-06 | 1,257 | 1,257 | 1,205 | 1,210 | 12,700 | 1,210 |
| 2017-06-05 | 1,256 | 1,265 | 1,246 | 1,257 | 10,600 | 1,257 |
| 2017-06-02 | 1,248 | 1,265 | 1,237 | 1,250 | 9,500 | 1,250 |
| 2017-06-01 | 1,260 | 1,278 | 1,223 | 1,248 | 18,000 | 1,248 |
| 2017-05-31 | 1,200 | 1,250 | 1,198 | 1,250 | 19,800 | 1,250 |
| 2017-05-30 | 1,193 | 1,194 | 1,176 | 1,185 | 10,900 | 1,185 |
| 2017-05-29 | 1,226 | 1,226 | 1,185 | 1,194 | 14,000 | 1,194 |
| 2017-05-26 | 1,275 | 1,275 | 1,175 | 1,220 | 54,900 | 1,220 |
| 2017-05-25 | 1,291 | 1,302 | 1,275 | 1,275 | 18,500 | 1,275 |
| 2017-05-24 | 1,319 | 1,320 | 1,271 | 1,290 | 23,000 | 1,290 |
| 2017-05-23 | 1,274 | 1,305 | 1,263 | 1,300 | 10,500 | 1,300 |
| 2017-05-22 | 1,324 | 1,331 | 1,260 | 1,277 | 63,300 | 1,277 |
| 2017-05-19 | 1,220 | 1,315 | 1,212 | 1,315 | 109,200 | 1,315 |
| 2017-05-18 | 1,190 | 1,215 | 1,173 | 1,208 | 72,300 | 1,208 |
| 2017-05-17 | 1,164 | 1,164 | 1,148 | 1,153 | 9,500 | 1,153 |
| 2017-05-16 | 1,180 | 1,189 | 1,163 | 1,177 | 21,000 | 1,177 |
| 2017-05-15 | 1,155 | 1,185 | 1,127 | 1,184 | 49,800 | 1,184 |
| 2017-05-12 | 1,145 | 1,156 | 1,100 | 1,136 | 140,300 | 1,136 |
| 2017-05-11 | 1,137 | 1,137 | 1,137 | 1,137 | 16,300 | 1,137 |
| 2017-05-10 | 970 | 1,000 | 970 | 987 | 14,200 | 987 |
| 2017-05-09 | 972 | 979 | 970 | 970 | 18,800 | 970 |
| 2017-05-08 | 975 | 980 | 966 | 979 | 7,200 | 979 |
| 2017-05-02 | 978 | 980 | 951 | 970 | 5,400 | 970 |
| 2017-05-01 | 965 | 974 | 965 | 974 | 2,600 | 974 |
| 2017-04-28 | 956 | 965 | 956 | 965 | 4,200 | 965 |
| 2017-04-27 | 957 | 959 | 951 | 959 | 2,400 | 959 |
| 2017-04-26 | 945 | 957 | 942 | 953 | 3,200 | 953 |
| 2017-04-25 | 931 | 941 | 930 | 939 | 2,900 | 939 |
| 2017-04-24 | 924 | 930 | 924 | 929 | 1,400 | 929 |
| 2017-04-21 | 910 | 917 | 910 | 917 | 400 | 917 |
| 2017-04-20 | 906 | 915 | 906 | 915 | 600 | 915 |
| 2017-04-19 | 910 | 910 | 910 | 910 | 1,800 | 910 |
| 2017-04-18 | 914 | 914 | 910 | 910 | 600 | 910 |
| 2017-04-17 | 907 | 912 | 907 | 912 | 300 | 912 |
| 2017-04-14 | 896 | 911 | 896 | 901 | 1,800 | 901 |
| 2017-04-13 | 888 | 888 | 873 | 888 | 2,300 | 888 |
| 2017-04-12 | 912 | 912 | 892 | 897 | 5,500 | 897 |
| 2017-04-11 | 919 | 919 | 891 | 919 | 3,300 | 919 |
| 2017-04-10 | 904 | 919 | 904 | 916 | 1,200 | 916 |
| 2017-04-07 | 903 | 916 | 900 | 904 | 6,800 | 904 |
| 2017-04-06 | 929 | 930 | 910 | 925 | 13,600 | 925 |
| 2017-04-05 | 964 | 964 | 920 | 944 | 16,400 | 944 |
| 2017-04-04 | 987 | 987 | 951 | 965 | 13,100 | 965 |
| 2017-04-03 | 981 | 987 | 971 | 985 | 3,600 | 985 |
| 2017-03-31 | 985 | 1,000 | 976 | 988 | 6,000 | 988 |
| 2017-03-30 | 966 | 990 | 966 | 985 | 4,500 | 985 |
| 2017-03-29 | 974 | 983 | 964 | 976 | 8,600 | 976 |
| 2017-03-28 | 989 | 1,000 | 989 | 993 | 15,200 | 993 |
| 2017-03-27 | 977 | 998 | 977 | 984 | 9,200 | 984 |
| 2017-03-24 | 996 | 996 | 974 | 991 | 4,400 | 991 |
| 2017-03-23 | 974 | 990 | 974 | 990 | 1,200 | 990 |
| 2017-03-22 | 994 | 1,002 | 979 | 983 | 11,800 | 983 |
| 2017-03-21 | 990 | 999 | 984 | 994 | 8,900 | 994 |
| 2017-03-17 | 1,000 | 1,002 | 993 | 1,002 | 5,000 | 1,002 |
| 2017-03-16 | 999 | 1,000 | 993 | 998 | 5,300 | 998 |
| 2017-03-15 | 990 | 1,002 | 980 | 995 | 10,000 | 995 |
| 2017-03-14 | 999 | 1,000 | 992 | 996 | 3,600 | 996 |
| 2017-03-13 | 1,011 | 1,014 | 1,000 | 1,010 | 4,800 | 1,010 |
| 2017-03-10 | 1,015 | 1,015 | 997 | 1,010 | 16,100 | 1,010 |
| 2017-03-09 | 1,002 | 1,011 | 1,001 | 1,011 | 11,500 | 1,011 |
| 2017-03-08 | 1,008 | 1,008 | 1,000 | 1,002 | 9,000 | 1,002 |
| 2017-03-07 | 1,000 | 1,009 | 1,000 | 1,000 | 5,400 | 1,000 |
| 2017-03-06 | 1,009 | 1,009 | 997 | 1,001 | 10,500 | 1,001 |
| 2017-03-03 | 957 | 1,010 | 957 | 1,002 | 37,300 | 1,002 |
| 2017-03-02 | 956 | 960 | 948 | 959 | 3,900 | 959 |
| 2017-03-01 | 956 | 956 | 945 | 950 | 4,700 | 950 |
| 2017-02-28 | 947 | 958 | 947 | 953 | 4,400 | 953 |
| 2017-02-27 | 961 | 965 | 943 | 946 | 7,100 | 946 |
| 2017-02-24 | 960 | 960 | 953 | 959 | 4,400 | 959 |
| 2017-02-23 | 959 | 960 | 951 | 957 | 3,100 | 957 |
| 2017-02-22 | 930 | 1,030 | 930 | 959 | 20,900 | 959 |
| 2017-02-21 | 925 | 929 | 921 | 923 | 3,300 | 923 |
| 2017-02-20 | 930 | 931 | 925 | 925 | 7,200 | 925 |
| 2017-02-17 | 903 | 918 | 880 | 917 | 10,000 | 917 |
| 2017-02-16 | 903 | 903 | 887 | 903 | 8,000 | 903 |
| 2017-02-15 | 900 | 902 | 882 | 896 | 6,000 | 896 |
| 2017-02-14 | 877 | 899 | 877 | 893 | 7,700 | 893 |
| 2017-02-13 | 897 | 898 | 875 | 880 | 6,800 | 880 |
| 2017-02-10 | 843 | 872 | 843 | 872 | 8,900 | 872 |
| 2017-02-09 | 848 | 852 | 840 | 840 | 4,300 | 840 |
| 2017-02-08 | 840 | 840 | 838 | 838 | 3,000 | 838 |
| 2017-02-07 | 835 | 844 | 829 | 836 | 1,300 | 836 |
| 2017-02-06 | 825 | 840 | 820 | 838 | 6,200 | 838 |
| 2017-02-03 | 816 | 824 | 815 | 824 | 4,200 | 824 |
| 2017-02-02 | 829 | 829 | 822 | 822 | 1,900 | 822 |
| 2017-02-01 | 815 | 822 | 806 | 822 | 4,800 | 822 |
| 2017-01-31 | 836 | 836 | 821 | 822 | 16,000 | 822 |
| 2017-01-30 | 850 | 850 | 826 | 841 | 8,000 | 841 |
| 2017-01-27 | 881 | 881 | 841 | 850 | 7,600 | 850 |
| 2017-01-26 | 875 | 885 | 868 | 877 | 8,300 | 877 |
| 2017-01-25 | 875 | 887 | 840 | 880 | 24,400 | 880 |
| 2017-01-24 | 829 | 865 | 829 | 865 | 13,400 | 865 |
| 2017-01-23 | 819 | 837 | 804 | 825 | 15,200 | 825 |
| 2017-01-20 | 797 | 820 | 797 | 804 | 8,800 | 804 |
| 2017-01-19 | 804 | 810 | 795 | 799 | 6,100 | 799 |
| 2017-01-18 | 783 | 801 | 782 | 801 | 4,600 | 801 |
| 2017-01-17 | 790 | 797 | 776 | 797 | 4,600 | 797 |
| 2017-01-16 | 779 | 794 | 770 | 794 | 10,000 | 794 |
| 2017-01-13 | 771 | 780 | 770 | 775 | 1,800 | 775 |
| 2017-01-12 | 775 | 783 | 773 | 773 | 3,300 | 773 |
| 2017-01-11 | 790 | 790 | 782 | 782 | 1,900 | 782 |
| 2017-01-10 | 787 | 793 | 784 | 784 | 6,400 | 784 |
| 2017-01-06 | 779 | 786 | 779 | 786 | 6,100 | 786 |
| 2017-01-05 | 765 | 785 | 765 | 784 | 14,900 | 784 |
| 2017-01-04 | 747 | 760 | 747 | 758 | 3,400 | 758 |
分割・併合履歴 ： [2014-12-26]1株→2株
