6656 インスペック(株) 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 | 1,100 | 1,126 | 1,100 | 1,105 | 24,600 | 1,105 |
| 2017-12-28 | 1,114 | 1,114 | 1,093 | 1,098 | 26,300 | 1,098 |
| 2017-12-27 | 1,067 | 1,117 | 1,067 | 1,105 | 42,600 | 1,105 |
| 2017-12-26 | 1,060 | 1,079 | 1,041 | 1,065 | 160,900 | 1,065 |
| 2017-12-25 | 1,110 | 1,110 | 1,067 | 1,080 | 77,600 | 1,080 |
| 2017-12-22 | 1,127 | 1,128 | 1,103 | 1,114 | 70,500 | 1,114 |
| 2017-12-21 | 1,121 | 1,140 | 1,120 | 1,127 | 18,800 | 1,127 |
| 2017-12-20 | 1,169 | 1,169 | 1,120 | 1,123 | 48,100 | 1,123 |
| 2017-12-19 | 1,156 | 1,184 | 1,156 | 1,167 | 26,800 | 1,167 |
| 2017-12-18 | 1,172 | 1,175 | 1,148 | 1,168 | 63,400 | 1,168 |
| 2017-12-15 | 1,171 | 1,187 | 1,165 | 1,172 | 14,300 | 1,172 |
| 2017-12-14 | 1,165 | 1,205 | 1,158 | 1,164 | 34,200 | 1,164 |
| 2017-12-13 | 1,206 | 1,206 | 1,164 | 1,165 | 50,800 | 1,165 |
| 2017-12-12 | 1,208 | 1,226 | 1,196 | 1,206 | 41,000 | 1,206 |
| 2017-12-11 | 1,172 | 1,220 | 1,135 | 1,205 | 153,000 | 1,205 |
| 2017-12-08 | 1,265 | 1,274 | 1,238 | 1,262 | 27,600 | 1,262 |
| 2017-12-07 | 1,228 | 1,269 | 1,227 | 1,240 | 30,700 | 1,240 |
| 2017-12-06 | 1,273 | 1,279 | 1,210 | 1,230 | 73,900 | 1,230 |
| 2017-12-05 | 1,268 | 1,288 | 1,237 | 1,268 | 33,600 | 1,268 |
| 2017-12-04 | 1,294 | 1,300 | 1,253 | 1,282 | 123,900 | 1,282 |
| 2017-12-01 | 1,343 | 1,358 | 1,319 | 1,332 | 71,100 | 1,332 |
| 2017-11-30 | 1,371 | 1,373 | 1,306 | 1,342 | 113,800 | 1,342 |
| 2017-11-29 | 1,431 | 1,438 | 1,403 | 1,407 | 32,200 | 1,407 |
| 2017-11-28 | 1,448 | 1,453 | 1,414 | 1,431 | 43,200 | 1,431 |
| 2017-11-27 | 1,455 | 1,478 | 1,448 | 1,455 | 68,300 | 1,455 |
| 2017-11-24 | 1,406 | 1,454 | 1,406 | 1,438 | 75,900 | 1,438 |
| 2017-11-22 | 1,409 | 1,414 | 1,394 | 1,403 | 20,900 | 1,403 |
| 2017-11-21 | 1,417 | 1,427 | 1,382 | 1,409 | 28,700 | 1,409 |
| 2017-11-20 | 1,392 | 1,430 | 1,383 | 1,409 | 58,800 | 1,409 |
| 2017-11-17 | 1,362 | 1,397 | 1,350 | 1,369 | 30,400 | 1,369 |
| 2017-11-16 | 1,348 | 1,370 | 1,329 | 1,360 | 23,300 | 1,360 |
| 2017-11-15 | 1,396 | 1,408 | 1,326 | 1,358 | 64,500 | 1,358 |
| 2017-11-13 | 1,420 | 1,459 | 1,414 | 1,420 | 104,800 | 1,420 |
| 2017-11-10 | 1,357 | 1,411 | 1,357 | 1,411 | 48,600 | 1,411 |
| 2017-11-09 | 1,397 | 1,419 | 1,351 | 1,380 | 134,600 | 1,380 |
| 2017-11-08 | 1,315 | 1,338 | 1,315 | 1,338 | 20,200 | 1,338 |
| 2017-11-07 | 1,331 | 1,350 | 1,313 | 1,332 | 24,800 | 1,332 |
| 2017-11-06 | 1,380 | 1,395 | 1,331 | 1,331 | 66,500 | 1,331 |
| 2017-11-02 | 1,344 | 1,389 | 1,331 | 1,378 | 109,200 | 1,378 |
| 2017-11-01 | 1,340 | 1,364 | 1,313 | 1,345 | 52,100 | 1,345 |
| 2017-10-31 | 1,300 | 1,336 | 1,296 | 1,336 | 45,900 | 1,336 |
| 2017-10-30 | 1,319 | 1,334 | 1,298 | 1,321 | 19,300 | 1,321 |
| 2017-10-27 | 1,266 | 1,304 | 1,266 | 1,304 | 26,800 | 1,304 |
| 2017-10-26 | 1,285 | 1,298 | 1,258 | 1,268 | 20,200 | 1,268 |
| 2017-10-25 | 1,299 | 1,308 | 1,283 | 1,285 | 15,300 | 1,285 |
| 2017-10-24 | 1,295 | 1,313 | 1,285 | 1,304 | 30,500 | 1,304 |
| 2017-10-23 | 1,292 | 1,316 | 1,285 | 1,304 | 23,800 | 1,304 |
| 2017-10-20 | 1,304 | 1,316 | 1,292 | 1,295 | 15,400 | 1,295 |
| 2017-10-19 | 1,307 | 1,319 | 1,283 | 1,318 | 24,000 | 1,318 |
| 2017-10-18 | 1,325 | 1,331 | 1,307 | 1,307 | 17,200 | 1,307 |
| 2017-10-17 | 1,315 | 1,333 | 1,310 | 1,327 | 25,900 | 1,327 |
| 2017-10-16 | 1,300 | 1,338 | 1,296 | 1,308 | 31,800 | 1,308 |
| 2017-10-13 | 1,290 | 1,298 | 1,276 | 1,295 | 24,400 | 1,295 |
| 2017-10-12 | 1,288 | 1,308 | 1,273 | 1,299 | 31,700 | 1,299 |
| 2017-10-11 | 1,276 | 1,320 | 1,274 | 1,280 | 51,500 | 1,280 |
| 2017-10-10 | 1,272 | 1,275 | 1,252 | 1,253 | 28,500 | 1,253 |
| 2017-10-06 | 1,222 | 1,280 | 1,222 | 1,228 | 75,400 | 1,228 |
| 2017-10-05 | 1,282 | 1,286 | 1,216 | 1,223 | 78,600 | 1,223 |
| 2017-10-04 | 1,298 | 1,308 | 1,286 | 1,286 | 33,100 | 1,286 |
| 2017-10-03 | 1,308 | 1,310 | 1,290 | 1,295 | 52,900 | 1,295 |
| 2017-10-02 | 1,313 | 1,341 | 1,313 | 1,319 | 24,200 | 1,319 |
| 2017-09-29 | 1,334 | 1,340 | 1,311 | 1,313 | 32,900 | 1,313 |
| 2017-09-28 | 1,323 | 1,358 | 1,323 | 1,340 | 32,700 | 1,340 |
| 2017-09-27 | 1,308 | 1,340 | 1,296 | 1,313 | 53,700 | 1,313 |
| 2017-09-26 | 1,376 | 1,402 | 1,328 | 1,328 | 118,600 | 1,328 |
| 2017-09-25 | 1,404 | 1,428 | 1,395 | 1,412 | 21,800 | 1,412 |
| 2017-09-22 | 1,426 | 1,426 | 1,373 | 1,404 | 70,300 | 1,404 |
| 2017-09-21 | 1,420 | 1,437 | 1,415 | 1,418 | 36,500 | 1,418 |
| 2017-09-20 | 1,415 | 1,446 | 1,390 | 1,406 | 80,700 | 1,406 |
| 2017-09-19 | 1,410 | 1,427 | 1,386 | 1,410 | 113,100 | 1,410 |
| 2017-09-15 | 1,371 | 1,390 | 1,330 | 1,346 | 79,300 | 1,346 |
| 2017-09-14 | 1,301 | 1,336 | 1,298 | 1,336 | 43,800 | 1,336 |
| 2017-09-13 | 1,310 | 1,320 | 1,298 | 1,298 | 17,200 | 1,298 |
| 2017-09-12 | 1,302 | 1,322 | 1,292 | 1,300 | 15,500 | 1,300 |
| 2017-09-11 | 1,273 | 1,319 | 1,256 | 1,300 | 79,300 | 1,300 |
| 2017-09-08 | 1,310 | 1,347 | 1,294 | 1,303 | 48,000 | 1,303 |
| 2017-09-07 | 1,318 | 1,335 | 1,294 | 1,314 | 58,500 | 1,314 |
| 2017-09-06 | 1,280 | 1,329 | 1,260 | 1,288 | 73,800 | 1,288 |
| 2017-09-05 | 1,410 | 1,411 | 1,312 | 1,340 | 132,900 | 1,340 |
| 2017-09-04 | 1,399 | 1,438 | 1,335 | 1,438 | 74,700 | 1,438 |
| 2017-09-01 | 1,436 | 1,441 | 1,402 | 1,415 | 40,000 | 1,415 |
| 2017-08-31 | 1,406 | 1,460 | 1,398 | 1,429 | 74,300 | 1,429 |
| 2017-08-30 | 1,430 | 1,443 | 1,396 | 1,406 | 25,800 | 1,406 |
| 2017-08-29 | 1,410 | 1,432 | 1,350 | 1,418 | 53,900 | 1,418 |
| 2017-08-28 | 1,420 | 1,462 | 1,414 | 1,416 | 70,200 | 1,416 |
| 2017-08-25 | 1,440 | 1,440 | 1,384 | 1,414 | 52,100 | 1,414 |
| 2017-08-24 | 1,365 | 1,440 | 1,354 | 1,425 | 86,900 | 1,425 |
| 2017-08-23 | 1,355 | 1,389 | 1,346 | 1,361 | 51,600 | 1,361 |
| 2017-08-22 | 1,341 | 1,380 | 1,333 | 1,344 | 32,700 | 1,344 |
| 2017-08-21 | 1,320 | 1,382 | 1,320 | 1,351 | 76,200 | 1,351 |
| 2017-08-18 | 1,336 | 1,398 | 1,328 | 1,340 | 68,000 | 1,340 |
| 2017-08-17 | 1,339 | 1,375 | 1,317 | 1,369 | 59,100 | 1,369 |
| 2017-08-16 | 1,335 | 1,360 | 1,316 | 1,346 | 47,100 | 1,346 |
| 2017-08-15 | 1,307 | 1,335 | 1,295 | 1,313 | 52,200 | 1,313 |
| 2017-08-14 | 1,271 | 1,317 | 1,251 | 1,307 | 54,000 | 1,307 |
| 2017-08-10 | 1,322 | 1,345 | 1,311 | 1,329 | 63,600 | 1,329 |
| 2017-08-09 | 1,378 | 1,416 | 1,306 | 1,336 | 147,600 | 1,336 |
| 2017-08-08 | 1,306 | 1,350 | 1,306 | 1,348 | 38,300 | 1,348 |
| 2017-08-07 | 1,315 | 1,342 | 1,306 | 1,310 | 46,800 | 1,310 |
| 2017-08-04 | 1,307 | 1,346 | 1,301 | 1,307 | 46,500 | 1,307 |
| 2017-08-03 | 1,362 | 1,366 | 1,307 | 1,321 | 90,000 | 1,321 |
| 2017-08-02 | 1,299 | 1,400 | 1,262 | 1,374 | 242,400 | 1,374 |
| 2017-08-01 | 1,430 | 1,430 | 1,345 | 1,359 | 154,200 | 1,359 |
| 2017-07-31 | 1,410 | 1,440 | 1,361 | 1,416 | 74,600 | 1,416 |
| 2017-07-28 | 1,452 | 1,474 | 1,389 | 1,400 | 143,500 | 1,400 |
| 2017-07-27 | 1,467 | 1,515 | 1,446 | 1,462 | 117,400 | 1,462 |
| 2017-07-26 | 1,515 | 1,517 | 1,455 | 1,467 | 120,500 | 1,467 |
| 2017-07-25 | 1,520 | 1,530 | 1,488 | 1,500 | 89,700 | 1,500 |
| 2017-07-24 | 1,528 | 1,561 | 1,484 | 1,533 | 158,300 | 1,533 |
| 2017-07-21 | 1,542 | 1,584 | 1,520 | 1,540 | 106,400 | 1,540 |
| 2017-07-20 | 1,547 | 1,589 | 1,530 | 1,550 | 166,700 | 1,550 |
| 2017-07-19 | 1,523 | 1,591 | 1,507 | 1,566 | 353,600 | 1,566 |
| 2017-07-18 | 1,520 | 1,526 | 1,428 | 1,493 | 431,200 | 1,493 |
| 2017-07-14 | 1,437 | 1,579 | 1,430 | 1,540 | 413,900 | 1,540 |
| 2017-07-13 | 1,486 | 1,500 | 1,420 | 1,440 | 248,100 | 1,440 |
| 2017-07-12 | 1,415 | 1,482 | 1,390 | 1,458 | 260,300 | 1,458 |
| 2017-07-11 | 1,413 | 1,423 | 1,363 | 1,423 | 119,900 | 1,423 |
| 2017-07-10 | 1,429 | 1,439 | 1,392 | 1,404 | 105,100 | 1,404 |
| 2017-07-07 | 1,392 | 1,438 | 1,358 | 1,419 | 181,300 | 1,419 |
| 2017-07-06 | 1,500 | 1,500 | 1,391 | 1,401 | 275,500 | 1,401 |
| 2017-07-05 | 1,459 | 1,470 | 1,368 | 1,457 | 491,800 | 1,457 |
| 2017-07-04 | 1,408 | 1,533 | 1,380 | 1,479 | 1,398,800 | 1,479 |
| 2017-07-03 | 1,305 | 1,348 | 1,287 | 1,342 | 212,700 | 1,342 |
| 2017-06-30 | 1,240 | 1,295 | 1,240 | 1,261 | 62,100 | 1,261 |
| 2017-06-29 | 1,297 | 1,297 | 1,222 | 1,268 | 97,200 | 1,268 |
| 2017-06-28 | 1,350 | 1,350 | 1,250 | 1,273 | 213,800 | 1,273 |
| 2017-06-27 | 1,257 | 1,395 | 1,238 | 1,333 | 301,600 | 1,333 |
| 2017-06-26 | 1,232 | 1,286 | 1,210 | 1,259 | 176,200 | 1,259 |
| 2017-06-23 | 1,240 | 1,243 | 1,190 | 1,212 | 88,700 | 1,212 |
| 2017-06-22 | 1,195 | 1,236 | 1,195 | 1,235 | 182,700 | 1,235 |
| 2017-06-21 | 1,171 | 1,190 | 1,155 | 1,181 | 59,600 | 1,181 |
| 2017-06-20 | 1,145 | 1,177 | 1,134 | 1,169 | 92,700 | 1,169 |
| 2017-06-19 | 1,159 | 1,159 | 1,112 | 1,138 | 66,100 | 1,138 |
| 2017-06-16 | 1,170 | 1,170 | 1,135 | 1,150 | 85,100 | 1,150 |
| 2017-06-15 | 1,110 | 1,160 | 1,100 | 1,153 | 95,800 | 1,153 |
| 2017-06-14 | 1,144 | 1,149 | 1,102 | 1,106 | 108,800 | 1,106 |
| 2017-06-13 | 1,172 | 1,176 | 1,130 | 1,139 | 97,200 | 1,139 |
| 2017-06-12 | 1,200 | 1,213 | 1,161 | 1,184 | 147,000 | 1,184 |
| 2017-06-09 | 1,263 | 1,292 | 1,240 | 1,280 | 185,700 | 1,280 |
| 2017-06-08 | 1,228 | 1,274 | 1,204 | 1,224 | 197,100 | 1,224 |
| 2017-06-07 | 1,190 | 1,230 | 1,181 | 1,200 | 96,200 | 1,200 |
| 2017-06-06 | 1,260 | 1,260 | 1,185 | 1,199 | 152,700 | 1,199 |
| 2017-06-05 | 1,320 | 1,353 | 1,245 | 1,267 | 223,500 | 1,267 |
| 2017-06-02 | 1,448 | 1,450 | 1,287 | 1,300 | 559,200 | 1,300 |
| 2017-06-01 | 1,165 | 1,232 | 1,140 | 1,208 | 125,100 | 1,208 |
| 2017-05-31 | 1,136 | 1,165 | 1,100 | 1,135 | 71,400 | 1,135 |
| 2017-05-30 | 1,053 | 1,147 | 1,040 | 1,133 | 85,200 | 1,133 |
| 2017-05-29 | 1,062 | 1,071 | 1,050 | 1,053 | 23,100 | 1,053 |
| 2017-05-26 | 1,075 | 1,075 | 1,053 | 1,062 | 29,300 | 1,062 |
| 2017-05-25 | 1,085 | 1,085 | 1,068 | 1,068 | 28,500 | 1,068 |
| 2017-05-24 | 1,100 | 1,100 | 1,074 | 1,090 | 29,300 | 1,090 |
| 2017-05-23 | 1,119 | 1,119 | 1,076 | 1,099 | 56,300 | 1,099 |
| 2017-05-22 | 1,143 | 1,146 | 1,102 | 1,112 | 60,800 | 1,112 |
| 2017-05-19 | 1,064 | 1,158 | 1,053 | 1,103 | 116,700 | 1,103 |
| 2017-05-18 | 1,018 | 1,030 | 1,002 | 1,018 | 17,900 | 1,018 |
| 2017-05-17 | 1,050 | 1,050 | 1,022 | 1,025 | 23,900 | 1,025 |
| 2017-05-16 | 1,041 | 1,055 | 1,040 | 1,053 | 35,300 | 1,053 |
| 2017-05-15 | 1,091 | 1,091 | 1,020 | 1,040 | 31,800 | 1,040 |
| 2017-05-12 | 1,100 | 1,109 | 1,050 | 1,061 | 35,200 | 1,061 |
| 2017-05-11 | 1,163 | 1,163 | 1,125 | 1,129 | 21,700 | 1,129 |
| 2017-05-10 | 1,135 | 1,160 | 1,122 | 1,125 | 29,400 | 1,125 |
| 2017-05-09 | 1,095 | 1,140 | 1,088 | 1,135 | 40,600 | 1,135 |
| 2017-05-08 | 1,051 | 1,085 | 1,046 | 1,081 | 23,900 | 1,081 |
| 2017-05-02 | 1,079 | 1,079 | 1,043 | 1,045 | 16,000 | 1,045 |
| 2017-05-01 | 1,061 | 1,080 | 1,050 | 1,051 | 22,100 | 1,051 |
| 2017-04-28 | 1,080 | 1,080 | 1,031 | 1,059 | 22,400 | 1,059 |
| 2017-04-27 | 1,050 | 1,079 | 1,050 | 1,069 | 12,600 | 1,069 |
| 2017-04-26 | 1,032 | 1,088 | 1,032 | 1,050 | 25,300 | 1,050 |
| 2017-04-25 | 1,000 | 1,027 | 1,000 | 1,024 | 14,500 | 1,024 |
| 2017-04-24 | 1,020 | 1,028 | 1,000 | 1,001 | 19,800 | 1,001 |
| 2017-04-21 | 1,040 | 1,055 | 1,013 | 1,015 | 18,000 | 1,015 |
| 2017-04-20 | 1,084 | 1,084 | 1,034 | 1,037 | 17,200 | 1,037 |
| 2017-04-19 | 1,077 | 1,077 | 1,044 | 1,054 | 16,100 | 1,054 |
| 2017-04-18 | 1,085 | 1,096 | 1,051 | 1,077 | 20,200 | 1,077 |
| 2017-04-17 | 1,022 | 1,065 | 1,022 | 1,063 | 14,400 | 1,063 |
| 2017-04-14 | 1,013 | 1,097 | 1,013 | 1,021 | 20,200 | 1,021 |
| 2017-04-13 | 991 | 1,032 | 973 | 1,031 | 24,100 | 1,031 |
| 2017-04-12 | 1,050 | 1,050 | 1,004 | 1,009 | 38,700 | 1,009 |
| 2017-04-11 | 1,117 | 1,130 | 1,072 | 1,080 | 47,000 | 1,080 |
| 2017-04-10 | 1,150 | 1,159 | 1,107 | 1,159 | 13,200 | 1,159 |
| 2017-04-07 | 1,134 | 1,157 | 1,064 | 1,122 | 39,400 | 1,122 |
| 2017-04-06 | 1,151 | 1,168 | 1,118 | 1,122 | 17,900 | 1,122 |
| 2017-04-05 | 1,160 | 1,200 | 1,150 | 1,170 | 20,800 | 1,170 |
| 2017-04-04 | 1,247 | 1,255 | 1,150 | 1,173 | 75,500 | 1,173 |
| 2017-04-03 | 1,250 | 1,310 | 1,222 | 1,304 | 53,700 | 1,304 |
| 2017-03-31 | 1,324 | 1,324 | 1,261 | 1,266 | 31,700 | 1,266 |
| 2017-03-30 | 1,280 | 1,345 | 1,280 | 1,309 | 54,700 | 1,309 |
| 2017-03-29 | 1,236 | 1,318 | 1,229 | 1,300 | 47,100 | 1,300 |
| 2017-03-28 | 1,201 | 1,266 | 1,190 | 1,246 | 39,500 | 1,246 |
| 2017-03-27 | 1,274 | 1,280 | 1,201 | 1,201 | 49,400 | 1,201 |
| 2017-03-24 | 1,370 | 1,405 | 1,253 | 1,255 | 283,600 | 1,255 |
| 2017-03-23 | 1,220 | 1,235 | 1,205 | 1,220 | 13,500 | 1,220 |
| 2017-03-22 | 1,230 | 1,247 | 1,221 | 1,221 | 24,800 | 1,221 |
| 2017-03-21 | 1,214 | 1,286 | 1,202 | 1,265 | 77,300 | 1,265 |
| 2017-03-17 | 1,200 | 1,212 | 1,175 | 1,184 | 39,100 | 1,184 |
| 2017-03-16 | 1,170 | 1,233 | 1,162 | 1,214 | 83,400 | 1,214 |
| 2017-03-15 | 1,291 | 1,300 | 1,186 | 1,188 | 143,300 | 1,188 |
| 2017-03-14 | 1,397 | 1,397 | 1,308 | 1,345 | 104,000 | 1,345 |
| 2017-03-13 | 1,408 | 1,456 | 1,400 | 1,400 | 101,300 | 1,400 |
| 2017-03-10 | 1,472 | 1,472 | 1,409 | 1,468 | 61,300 | 1,468 |
| 2017-03-09 | 1,401 | 1,444 | 1,380 | 1,444 | 40,400 | 1,444 |
| 2017-03-08 | 1,411 | 1,411 | 1,355 | 1,378 | 32,600 | 1,378 |
| 2017-03-07 | 1,412 | 1,419 | 1,353 | 1,381 | 65,500 | 1,381 |
| 2017-03-06 | 1,453 | 1,453 | 1,416 | 1,430 | 38,400 | 1,430 |
| 2017-03-03 | 1,442 | 1,467 | 1,425 | 1,449 | 29,400 | 1,449 |
| 2017-03-02 | 1,444 | 1,486 | 1,441 | 1,444 | 46,200 | 1,444 |
| 2017-03-01 | 1,461 | 1,485 | 1,418 | 1,470 | 50,900 | 1,470 |
| 2017-02-28 | 1,452 | 1,505 | 1,452 | 1,455 | 34,400 | 1,455 |
| 2017-02-27 | 1,515 | 1,515 | 1,444 | 1,450 | 61,300 | 1,450 |
| 2017-02-24 | 1,495 | 1,530 | 1,485 | 1,496 | 40,500 | 1,496 |
| 2017-02-23 | 1,528 | 1,528 | 1,480 | 1,515 | 42,500 | 1,515 |
| 2017-02-22 | 1,515 | 1,539 | 1,501 | 1,532 | 56,000 | 1,532 |
| 2017-02-21 | 1,525 | 1,539 | 1,500 | 1,501 | 65,600 | 1,501 |
| 2017-02-20 | 1,477 | 1,535 | 1,463 | 1,521 | 102,800 | 1,521 |
| 2017-02-17 | 1,419 | 1,480 | 1,417 | 1,440 | 56,900 | 1,440 |
| 2017-02-16 | 1,442 | 1,470 | 1,428 | 1,430 | 31,800 | 1,430 |
| 2017-02-15 | 1,478 | 1,478 | 1,411 | 1,442 | 54,200 | 1,442 |
| 2017-02-14 | 1,434 | 1,478 | 1,434 | 1,460 | 35,700 | 1,460 |
| 2017-02-13 | 1,491 | 1,491 | 1,431 | 1,436 | 44,300 | 1,436 |
| 2017-02-10 | 1,525 | 1,538 | 1,466 | 1,470 | 64,100 | 1,470 |
| 2017-02-09 | 1,489 | 1,545 | 1,465 | 1,502 | 125,900 | 1,502 |
| 2017-02-08 | 1,416 | 1,480 | 1,406 | 1,461 | 55,300 | 1,461 |
| 2017-02-07 | 1,498 | 1,498 | 1,422 | 1,440 | 73,900 | 1,440 |
| 2017-02-06 | 1,451 | 1,492 | 1,431 | 1,480 | 92,400 | 1,480 |
| 2017-02-03 | 1,592 | 1,623 | 1,412 | 1,444 | 293,200 | 1,444 |
| 2017-02-02 | 1,650 | 1,674 | 1,564 | 1,589 | 311,000 | 1,589 |
| 2017-02-01 | 1,560 | 1,641 | 1,516 | 1,641 | 353,000 | 1,641 |
| 2017-01-31 | 1,518 | 1,590 | 1,501 | 1,535 | 149,300 | 1,535 |
| 2017-01-30 | 1,450 | 1,630 | 1,436 | 1,558 | 503,000 | 1,558 |
| 2017-01-27 | 1,460 | 1,495 | 1,412 | 1,455 | 135,900 | 1,455 |
| 2017-01-26 | 1,500 | 1,512 | 1,440 | 1,440 | 209,500 | 1,440 |
| 2017-01-25 | 1,360 | 1,480 | 1,360 | 1,464 | 316,700 | 1,464 |
| 2017-01-24 | 1,373 | 1,403 | 1,337 | 1,356 | 84,700 | 1,356 |
| 2017-01-23 | 1,328 | 1,368 | 1,311 | 1,367 | 41,500 | 1,367 |
| 2017-01-20 | 1,296 | 1,304 | 1,286 | 1,299 | 15,700 | 1,299 |
| 2017-01-19 | 1,273 | 1,308 | 1,273 | 1,293 | 26,800 | 1,293 |
| 2017-01-18 | 1,227 | 1,296 | 1,222 | 1,296 | 39,100 | 1,296 |
| 2017-01-17 | 1,246 | 1,279 | 1,241 | 1,241 | 21,600 | 1,241 |
| 2017-01-16 | 1,283 | 1,290 | 1,261 | 1,261 | 22,100 | 1,261 |
| 2017-01-13 | 1,251 | 1,295 | 1,221 | 1,275 | 52,800 | 1,275 |
| 2017-01-12 | 1,338 | 1,343 | 1,250 | 1,256 | 114,600 | 1,256 |
| 2017-01-11 | 1,347 | 1,378 | 1,335 | 1,343 | 50,800 | 1,343 |
| 2017-01-10 | 1,390 | 1,400 | 1,335 | 1,359 | 82,400 | 1,359 |
| 2017-01-06 | 1,401 | 1,439 | 1,370 | 1,398 | 126,800 | 1,398 |
| 2017-01-05 | 1,368 | 1,472 | 1,368 | 1,431 | 180,900 | 1,431 |
| 2017-01-04 | 1,380 | 1,398 | 1,353 | 1,368 | 62,100 | 1,368 |
分割・併合履歴 ： [2013-10-29]1株→100株
