6668 (株)アドテック プラズマ テクノロジー 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 | 1,922 | 1,970 | 1,910 | 1,915 | 93,300 | 1,915 |
| 2017-12-28 | 1,940 | 1,970 | 1,916 | 1,922 | 150,700 | 1,922 |
| 2017-12-27 | 1,900 | 1,950 | 1,861 | 1,946 | 348,700 | 1,946 |
| 2017-12-26 | 1,771 | 1,842 | 1,760 | 1,842 | 160,600 | 1,842 |
| 2017-12-25 | 1,820 | 1,832 | 1,788 | 1,788 | 110,500 | 1,788 |
| 2017-12-22 | 1,795 | 1,800 | 1,767 | 1,793 | 46,200 | 1,793 |
| 2017-12-21 | 1,756 | 1,794 | 1,755 | 1,793 | 57,800 | 1,793 |
| 2017-12-20 | 1,753 | 1,776 | 1,743 | 1,770 | 38,500 | 1,770 |
| 2017-12-19 | 1,766 | 1,777 | 1,745 | 1,745 | 49,000 | 1,745 |
| 2017-12-18 | 1,798 | 1,802 | 1,772 | 1,775 | 56,400 | 1,775 |
| 2017-12-15 | 1,723 | 1,780 | 1,723 | 1,778 | 67,400 | 1,778 |
| 2017-12-14 | 1,714 | 1,749 | 1,713 | 1,740 | 53,000 | 1,740 |
| 2017-12-13 | 1,772 | 1,772 | 1,715 | 1,725 | 60,900 | 1,725 |
| 2017-12-12 | 1,792 | 1,814 | 1,766 | 1,771 | 83,300 | 1,771 |
| 2017-12-11 | 1,776 | 1,820 | 1,762 | 1,806 | 213,000 | 1,806 |
| 2017-12-08 | 1,720 | 1,752 | 1,706 | 1,743 | 99,200 | 1,743 |
| 2017-12-07 | 1,612 | 1,690 | 1,612 | 1,680 | 89,000 | 1,680 |
| 2017-12-06 | 1,650 | 1,683 | 1,611 | 1,621 | 65,300 | 1,621 |
| 2017-12-05 | 1,688 | 1,694 | 1,641 | 1,649 | 80,800 | 1,649 |
| 2017-12-04 | 1,695 | 1,699 | 1,682 | 1,682 | 50,100 | 1,682 |
| 2017-12-01 | 1,700 | 1,720 | 1,683 | 1,694 | 122,900 | 1,694 |
| 2017-11-30 | 1,735 | 1,739 | 1,670 | 1,698 | 175,800 | 1,698 |
| 2017-11-29 | 1,737 | 1,786 | 1,737 | 1,753 | 82,500 | 1,753 |
| 2017-11-28 | 1,787 | 1,787 | 1,726 | 1,749 | 75,500 | 1,749 |
| 2017-11-27 | 1,820 | 1,832 | 1,802 | 1,812 | 142,000 | 1,812 |
| 2017-11-24 | 1,808 | 1,820 | 1,783 | 1,813 | 128,200 | 1,813 |
| 2017-11-22 | 1,800 | 1,808 | 1,763 | 1,797 | 131,500 | 1,797 |
| 2017-11-21 | 1,798 | 1,798 | 1,732 | 1,785 | 106,900 | 1,785 |
| 2017-11-20 | 1,751 | 1,786 | 1,723 | 1,784 | 97,100 | 1,784 |
| 2017-11-17 | 1,712 | 1,744 | 1,703 | 1,744 | 130,000 | 1,744 |
| 2017-11-16 | 1,652 | 1,690 | 1,631 | 1,684 | 56,500 | 1,684 |
| 2017-11-15 | 1,702 | 1,709 | 1,614 | 1,653 | 125,000 | 1,653 |
| 2017-11-13 | 1,710 | 1,730 | 1,684 | 1,707 | 70,000 | 1,707 |
| 2017-11-10 | 1,730 | 1,759 | 1,702 | 1,710 | 88,800 | 1,710 |
| 2017-11-09 | 1,800 | 1,804 | 1,698 | 1,726 | 195,500 | 1,726 |
| 2017-11-08 | 1,739 | 1,779 | 1,725 | 1,779 | 159,800 | 1,779 |
| 2017-11-07 | 1,706 | 1,739 | 1,706 | 1,725 | 66,900 | 1,725 |
| 2017-11-06 | 1,739 | 1,740 | 1,704 | 1,713 | 87,400 | 1,713 |
| 2017-11-02 | 1,740 | 1,740 | 1,698 | 1,725 | 85,800 | 1,725 |
| 2017-11-01 | 1,727 | 1,739 | 1,704 | 1,730 | 129,500 | 1,730 |
| 2017-10-31 | 1,717 | 1,746 | 1,711 | 1,739 | 92,900 | 1,739 |
| 2017-10-30 | 1,695 | 1,725 | 1,681 | 1,718 | 110,100 | 1,718 |
| 2017-10-27 | 1,650 | 1,675 | 1,642 | 1,672 | 93,400 | 1,672 |
| 2017-10-26 | 1,654 | 1,677 | 1,640 | 1,642 | 69,000 | 1,642 |
| 2017-10-25 | 1,680 | 1,680 | 1,642 | 1,654 | 94,300 | 1,654 |
| 2017-10-24 | 1,645 | 1,666 | 1,632 | 1,656 | 104,700 | 1,656 |
| 2017-10-23 | 1,616 | 1,655 | 1,601 | 1,630 | 90,200 | 1,630 |
| 2017-10-20 | 1,550 | 1,608 | 1,550 | 1,598 | 113,500 | 1,598 |
| 2017-10-19 | 1,640 | 1,644 | 1,570 | 1,576 | 239,800 | 1,576 |
| 2017-10-18 | 1,650 | 1,682 | 1,625 | 1,625 | 213,100 | 1,625 |
| 2017-10-17 | 1,730 | 1,755 | 1,685 | 1,690 | 220,400 | 1,690 |
| 2017-10-16 | 1,670 | 1,798 | 1,650 | 1,738 | 640,100 | 1,738 |
| 2017-10-13 | 1,845 | 1,860 | 1,784 | 1,857 | 288,400 | 1,857 |
| 2017-10-12 | 1,855 | 1,863 | 1,833 | 1,845 | 163,300 | 1,845 |
| 2017-10-11 | 1,820 | 1,866 | 1,803 | 1,846 | 224,000 | 1,846 |
| 2017-10-10 | 1,743 | 1,800 | 1,730 | 1,800 | 151,200 | 1,800 |
| 2017-10-06 | 1,700 | 1,745 | 1,692 | 1,713 | 118,500 | 1,713 |
| 2017-10-05 | 1,765 | 1,765 | 1,692 | 1,706 | 138,100 | 1,706 |
| 2017-10-04 | 1,795 | 1,796 | 1,735 | 1,744 | 126,100 | 1,744 |
| 2017-10-03 | 1,802 | 1,806 | 1,773 | 1,790 | 116,900 | 1,790 |
| 2017-10-02 | 1,792 | 1,807 | 1,780 | 1,783 | 88,400 | 1,783 |
| 2017-09-29 | 1,796 | 1,796 | 1,770 | 1,780 | 89,300 | 1,780 |
| 2017-09-28 | 1,805 | 1,817 | 1,752 | 1,777 | 116,900 | 1,777 |
| 2017-09-27 | 1,748 | 1,798 | 1,725 | 1,790 | 136,600 | 1,790 |
| 2017-09-26 | 1,752 | 1,775 | 1,697 | 1,713 | 106,400 | 1,713 |
| 2017-09-25 | 1,699 | 1,766 | 1,690 | 1,749 | 190,100 | 1,749 |
| 2017-09-22 | 1,716 | 1,744 | 1,661 | 1,680 | 185,200 | 1,680 |
| 2017-09-21 | 1,747 | 1,747 | 1,711 | 1,713 | 113,900 | 1,713 |
| 2017-09-20 | 1,682 | 1,749 | 1,665 | 1,725 | 181,700 | 1,725 |
| 2017-09-19 | 1,666 | 1,708 | 1,666 | 1,673 | 192,900 | 1,673 |
| 2017-09-15 | 1,610 | 1,642 | 1,606 | 1,630 | 119,300 | 1,630 |
| 2017-09-14 | 1,685 | 1,690 | 1,603 | 1,616 | 193,200 | 1,616 |
| 2017-09-13 | 1,675 | 1,740 | 1,657 | 1,680 | 158,200 | 1,680 |
| 2017-09-12 | 1,630 | 1,657 | 1,611 | 1,653 | 113,000 | 1,653 |
| 2017-09-11 | 1,649 | 1,649 | 1,604 | 1,618 | 91,400 | 1,618 |
| 2017-09-08 | 1,606 | 1,632 | 1,596 | 1,614 | 99,700 | 1,614 |
| 2017-09-07 | 1,650 | 1,677 | 1,594 | 1,619 | 108,600 | 1,619 |
| 2017-09-06 | 1,596 | 1,658 | 1,583 | 1,647 | 132,800 | 1,647 |
| 2017-09-05 | 1,752 | 1,754 | 1,595 | 1,637 | 265,900 | 1,637 |
| 2017-09-04 | 1,815 | 1,818 | 1,733 | 1,741 | 185,900 | 1,741 |
| 2017-09-01 | 1,812 | 1,836 | 1,812 | 1,835 | 82,000 | 1,835 |
| 2017-08-31 | 1,831 | 1,838 | 1,805 | 1,806 | 79,000 | 1,806 |
| 2017-08-30 | 1,839 | 1,848 | 1,799 | 1,832 | 103,800 | 1,832 |
| 2017-08-29 | 1,830 | 1,858 | 1,822 | 1,835 | 65,400 | 1,835 |
| 2017-08-28 | 1,826 | 1,874 | 1,813 | 1,865 | 112,800 | 1,865 |
| 2017-08-25 | 1,800 | 1,833 | 1,800 | 1,827 | 91,300 | 1,827 |
| 2017-08-24 | 1,804 | 1,816 | 1,794 | 1,808 | 81,700 | 1,808 |
| 2017-08-23 | 1,836 | 1,862 | 1,811 | 1,825 | 114,900 | 1,825 |
| 2017-08-22 | 1,869 | 1,880 | 1,801 | 1,814 | 185,500 | 1,814 |
| 2017-08-21 | 1,920 | 1,920 | 1,861 | 1,880 | 95,800 | 1,880 |
| 2017-08-18 | 1,885 | 1,915 | 1,869 | 1,900 | 165,800 | 1,900 |
| 2017-08-17 | 1,848 | 1,930 | 1,840 | 1,925 | 228,200 | 1,925 |
| 2017-08-16 | 1,816 | 1,860 | 1,790 | 1,860 | 121,300 | 1,860 |
| 2017-08-15 | 1,808 | 1,834 | 1,760 | 1,776 | 123,100 | 1,776 |
| 2017-08-14 | 1,758 | 1,798 | 1,751 | 1,789 | 105,900 | 1,789 |
| 2017-08-10 | 1,838 | 1,851 | 1,781 | 1,793 | 180,000 | 1,793 |
| 2017-08-09 | 1,865 | 1,890 | 1,781 | 1,826 | 229,500 | 1,826 |
| 2017-08-08 | 1,815 | 1,884 | 1,811 | 1,864 | 108,400 | 1,864 |
| 2017-08-07 | 1,845 | 1,848 | 1,816 | 1,821 | 122,000 | 1,821 |
| 2017-08-04 | 1,849 | 1,885 | 1,802 | 1,847 | 163,100 | 1,847 |
| 2017-08-03 | 1,916 | 1,916 | 1,816 | 1,853 | 172,600 | 1,853 |
| 2017-08-02 | 1,846 | 1,922 | 1,846 | 1,908 | 199,000 | 1,908 |
| 2017-08-01 | 1,911 | 1,944 | 1,840 | 1,860 | 397,600 | 1,860 |
| 2017-07-31 | 2,001 | 2,008 | 1,930 | 1,941 | 206,500 | 1,941 |
| 2017-07-28 | 2,087 | 2,093 | 1,951 | 1,990 | 368,600 | 1,990 |
| 2017-07-27 | 2,011 | 2,100 | 2,011 | 2,087 | 264,300 | 2,087 |
| 2017-07-26 | 2,042 | 2,045 | 1,990 | 2,010 | 320,300 | 2,010 |
| 2017-07-25 | 2,070 | 2,080 | 2,030 | 2,048 | 276,800 | 2,048 |
| 2017-07-24 | 2,150 | 2,167 | 2,084 | 2,099 | 240,400 | 2,099 |
| 2017-07-21 | 2,166 | 2,188 | 2,111 | 2,175 | 243,700 | 2,175 |
| 2017-07-20 | 2,146 | 2,188 | 2,115 | 2,173 | 355,700 | 2,173 |
| 2017-07-19 | 2,050 | 2,170 | 2,036 | 2,137 | 948,000 | 2,137 |
| 2017-07-18 | 2,055 | 2,065 | 1,953 | 2,045 | 486,000 | 2,045 |
| 2017-07-14 | 2,029 | 2,045 | 1,992 | 2,028 | 279,300 | 2,028 |
| 2017-07-13 | 2,080 | 2,080 | 2,008 | 2,012 | 175,100 | 2,012 |
| 2017-07-12 | 2,051 | 2,085 | 1,988 | 2,066 | 300,300 | 2,066 |
| 2017-07-11 | 2,080 | 2,100 | 1,986 | 2,024 | 383,200 | 2,024 |
| 2017-07-10 | 2,057 | 2,084 | 2,037 | 2,069 | 290,100 | 2,069 |
| 2017-07-07 | 1,994 | 2,050 | 1,970 | 2,037 | 501,600 | 2,037 |
| 2017-07-06 | 1,945 | 1,995 | 1,932 | 1,994 | 412,500 | 1,994 |
| 2017-07-05 | 1,855 | 1,950 | 1,848 | 1,940 | 235,400 | 1,940 |
| 2017-07-04 | 1,940 | 1,958 | 1,848 | 1,855 | 289,400 | 1,855 |
| 2017-07-03 | 1,950 | 1,974 | 1,922 | 1,945 | 189,800 | 1,945 |
| 2017-06-30 | 1,885 | 1,964 | 1,870 | 1,955 | 356,400 | 1,955 |
| 2017-06-29 | 1,909 | 1,939 | 1,875 | 1,912 | 246,400 | 1,912 |
| 2017-06-28 | 1,889 | 1,948 | 1,863 | 1,874 | 418,200 | 1,874 |
| 2017-06-27 | 1,852 | 1,892 | 1,825 | 1,891 | 247,500 | 1,891 |
| 2017-06-26 | 1,769 | 1,860 | 1,763 | 1,852 | 267,000 | 1,852 |
| 2017-06-23 | 1,792 | 1,800 | 1,736 | 1,749 | 204,300 | 1,749 |
| 2017-06-22 | 1,785 | 1,818 | 1,777 | 1,795 | 139,300 | 1,795 |
| 2017-06-21 | 1,771 | 1,795 | 1,752 | 1,780 | 124,600 | 1,780 |
| 2017-06-20 | 1,765 | 1,780 | 1,710 | 1,780 | 277,100 | 1,780 |
| 2017-06-19 | 1,720 | 1,744 | 1,697 | 1,725 | 261,700 | 1,725 |
| 2017-06-16 | 1,760 | 1,765 | 1,707 | 1,707 | 153,900 | 1,707 |
| 2017-06-15 | 1,725 | 1,740 | 1,690 | 1,709 | 183,500 | 1,709 |
| 2017-06-14 | 1,810 | 1,827 | 1,713 | 1,733 | 346,700 | 1,733 |
| 2017-06-13 | 1,810 | 1,843 | 1,751 | 1,760 | 346,100 | 1,760 |
| 2017-06-12 | 1,916 | 1,920 | 1,850 | 1,850 | 354,600 | 1,850 |
| 2017-06-09 | 1,917 | 1,969 | 1,913 | 1,926 | 202,900 | 1,926 |
| 2017-06-08 | 1,923 | 1,975 | 1,905 | 1,910 | 244,500 | 1,910 |
| 2017-06-07 | 1,910 | 1,932 | 1,891 | 1,907 | 162,800 | 1,907 |
| 2017-06-06 | 1,950 | 1,986 | 1,907 | 1,908 | 251,100 | 1,908 |
| 2017-06-05 | 1,890 | 1,971 | 1,887 | 1,955 | 307,200 | 1,955 |
| 2017-06-02 | 1,918 | 1,929 | 1,880 | 1,895 | 196,000 | 1,895 |
| 2017-06-01 | 1,901 | 1,937 | 1,887 | 1,899 | 157,800 | 1,899 |
| 2017-05-31 | 1,910 | 1,956 | 1,882 | 1,906 | 350,600 | 1,906 |
| 2017-05-30 | 1,955 | 1,990 | 1,912 | 1,922 | 306,300 | 1,922 |
| 2017-05-29 | 1,897 | 1,992 | 1,867 | 1,966 | 474,100 | 1,966 |
| 2017-05-26 | 1,935 | 1,947 | 1,886 | 1,900 | 227,800 | 1,900 |
| 2017-05-25 | 1,974 | 1,986 | 1,901 | 1,922 | 355,700 | 1,922 |
| 2017-05-24 | 1,928 | 1,973 | 1,905 | 1,942 | 409,700 | 1,942 |
| 2017-05-23 | 1,920 | 1,941 | 1,875 | 1,892 | 361,300 | 1,892 |
| 2017-05-22 | 1,826 | 1,938 | 1,813 | 1,933 | 629,700 | 1,933 |
| 2017-05-19 | 1,831 | 1,835 | 1,771 | 1,807 | 205,000 | 1,807 |
| 2017-05-18 | 1,791 | 1,860 | 1,780 | 1,817 | 450,400 | 1,817 |
| 2017-05-17 | 1,830 | 1,910 | 1,818 | 1,871 | 500,300 | 1,871 |
| 2017-05-16 | 1,791 | 1,845 | 1,768 | 1,840 | 354,600 | 1,840 |
| 2017-05-15 | 1,720 | 1,804 | 1,715 | 1,770 | 230,100 | 1,770 |
| 2017-05-12 | 1,820 | 1,820 | 1,735 | 1,751 | 317,500 | 1,751 |
| 2017-05-11 | 1,851 | 1,886 | 1,801 | 1,810 | 339,100 | 1,810 |
| 2017-05-10 | 1,870 | 1,917 | 1,774 | 1,819 | 751,200 | 1,819 |
| 2017-05-09 | 1,741 | 1,860 | 1,740 | 1,860 | 1,494,300 | 1,860 |
| 2017-05-08 | 1,643 | 1,716 | 1,625 | 1,709 | 484,500 | 1,709 |
| 2017-05-02 | 1,640 | 1,654 | 1,607 | 1,613 | 279,000 | 1,613 |
| 2017-05-01 | 1,609 | 1,659 | 1,589 | 1,635 | 311,900 | 1,635 |
| 2017-04-28 | 1,653 | 1,682 | 1,612 | 1,626 | 345,600 | 1,626 |
| 2017-04-27 | 1,681 | 1,698 | 1,637 | 1,659 | 471,600 | 1,659 |
| 2017-04-26 | 1,694 | 1,695 | 1,628 | 1,648 | 441,400 | 1,648 |
| 2017-04-25 | 1,630 | 1,681 | 1,591 | 1,658 | 601,500 | 1,658 |
| 2017-04-24 | 1,708 | 1,739 | 1,600 | 1,606 | 737,700 | 1,606 |
| 2017-04-21 | 1,593 | 1,698 | 1,582 | 1,675 | 1,088,800 | 1,675 |
| 2017-04-20 | 1,646 | 1,656 | 1,564 | 1,564 | 715,400 | 1,564 |
| 2017-04-19 | 1,691 | 1,724 | 1,603 | 1,625 | 859,900 | 1,625 |
| 2017-04-18 | 1,751 | 1,839 | 1,656 | 1,661 | 2,687,700 | 1,661 |
| 2017-04-17 | 1,700 | 1,700 | 1,700 | 1,700 | 93,200 | 1,700 |
| 2017-04-14 | 1,488 | 1,565 | 1,400 | 1,400 | 321,200 | 1,400 |
| 2017-04-13 | 1,360 | 1,507 | 1,351 | 1,482 | 241,800 | 1,482 |
| 2017-04-12 | 1,450 | 1,451 | 1,357 | 1,410 | 221,000 | 1,410 |
| 2017-04-11 | 1,480 | 1,493 | 1,450 | 1,465 | 144,100 | 1,465 |
| 2017-04-10 | 1,544 | 1,579 | 1,520 | 1,525 | 100,200 | 1,525 |
| 2017-04-07 | 1,500 | 1,567 | 1,443 | 1,504 | 200,400 | 1,504 |
| 2017-04-06 | 1,554 | 1,570 | 1,443 | 1,510 | 243,500 | 1,510 |
| 2017-04-05 | 1,580 | 1,630 | 1,535 | 1,581 | 145,000 | 1,581 |
| 2017-04-04 | 1,652 | 1,683 | 1,518 | 1,570 | 336,200 | 1,570 |
| 2017-04-03 | 1,614 | 1,707 | 1,614 | 1,683 | 318,000 | 1,683 |
| 2017-03-31 | 1,620 | 1,648 | 1,589 | 1,600 | 149,000 | 1,600 |
| 2017-03-30 | 1,667 | 1,667 | 1,580 | 1,598 | 288,600 | 1,598 |
| 2017-03-29 | 1,660 | 1,710 | 1,660 | 1,667 | 427,900 | 1,667 |
| 2017-03-28 | 1,584 | 1,660 | 1,581 | 1,634 | 306,300 | 1,634 |
| 2017-03-27 | 1,643 | 1,651 | 1,556 | 1,562 | 336,500 | 1,562 |
| 2017-03-24 | 1,500 | 1,600 | 1,498 | 1,600 | 322,300 | 1,600 |
| 2017-03-23 | 1,437 | 1,510 | 1,421 | 1,482 | 188,500 | 1,482 |
| 2017-03-22 | 1,411 | 1,459 | 1,410 | 1,414 | 136,100 | 1,414 |
| 2017-03-21 | 1,405 | 1,474 | 1,380 | 1,471 | 161,000 | 1,471 |
| 2017-03-17 | 1,409 | 1,466 | 1,392 | 1,412 | 152,000 | 1,412 |
| 2017-03-16 | 1,347 | 1,442 | 1,321 | 1,425 | 203,500 | 1,425 |
| 2017-03-15 | 1,439 | 1,439 | 1,349 | 1,356 | 281,000 | 1,356 |
| 2017-03-14 | 1,408 | 1,475 | 1,320 | 1,448 | 531,600 | 1,448 |
| 2017-03-13 | 1,509 | 1,544 | 1,407 | 1,422 | 340,200 | 1,422 |
| 2017-03-10 | 1,555 | 1,563 | 1,510 | 1,515 | 183,100 | 1,515 |
| 2017-03-09 | 1,560 | 1,596 | 1,536 | 1,536 | 169,400 | 1,536 |
| 2017-03-08 | 1,579 | 1,618 | 1,542 | 1,552 | 215,100 | 1,552 |
| 2017-03-07 | 1,619 | 1,656 | 1,552 | 1,570 | 228,900 | 1,570 |
| 2017-03-06 | 1,653 | 1,705 | 1,633 | 1,635 | 208,800 | 1,635 |
| 2017-03-03 | 1,680 | 1,720 | 1,634 | 1,654 | 303,800 | 1,654 |
| 2017-03-02 | 1,690 | 1,730 | 1,622 | 1,669 | 485,200 | 1,669 |
| 2017-03-01 | 1,540 | 1,698 | 1,511 | 1,698 | 630,300 | 1,698 |
| 2017-02-28 | 1,498 | 1,526 | 1,485 | 1,506 | 187,700 | 1,506 |
| 2017-02-27 | 1,550 | 1,594 | 1,505 | 1,509 | 180,700 | 1,509 |
| 2017-02-24 | 1,524 | 1,630 | 1,515 | 1,565 | 262,300 | 1,565 |
| 2017-02-23 | 1,570 | 1,588 | 1,527 | 1,540 | 177,900 | 1,540 |
| 2017-02-22 | 1,655 | 1,657 | 1,530 | 1,579 | 409,100 | 1,579 |
| 2017-02-21 | 1,669 | 1,714 | 1,609 | 1,655 | 543,900 | 1,655 |
| 2017-02-20 | 1,588 | 1,680 | 1,571 | 1,676 | 442,200 | 1,676 |
| 2017-02-17 | 1,567 | 1,648 | 1,550 | 1,565 | 446,200 | 1,565 |
| 2017-02-16 | 1,545 | 1,608 | 1,536 | 1,590 | 656,200 | 1,590 |
| 2017-02-15 | 1,473 | 1,530 | 1,473 | 1,517 | 303,000 | 1,517 |
| 2017-02-14 | 1,448 | 1,531 | 1,423 | 1,478 | 556,900 | 1,478 |
| 2017-02-13 | 1,490 | 1,547 | 1,407 | 1,424 | 877,600 | 1,424 |
| 2017-02-10 | 1,385 | 1,468 | 1,381 | 1,460 | 841,200 | 1,460 |
| 2017-02-09 | 1,325 | 1,397 | 1,325 | 1,341 | 403,400 | 1,341 |
| 2017-02-08 | 1,260 | 1,370 | 1,260 | 1,325 | 418,200 | 1,325 |
| 2017-02-07 | 1,240 | 1,276 | 1,217 | 1,254 | 151,500 | 1,254 |
| 2017-02-06 | 1,280 | 1,280 | 1,204 | 1,240 | 282,300 | 1,240 |
| 2017-02-03 | 1,327 | 1,356 | 1,246 | 1,264 | 240,900 | 1,264 |
| 2017-02-02 | 1,358 | 1,383 | 1,326 | 1,326 | 153,500 | 1,326 |
| 2017-02-01 | 1,355 | 1,392 | 1,334 | 1,347 | 150,500 | 1,347 |
| 2017-01-31 | 1,356 | 1,419 | 1,345 | 1,355 | 307,500 | 1,355 |
| 2017-01-30 | 1,300 | 1,420 | 1,299 | 1,380 | 480,200 | 1,380 |
| 2017-01-27 | 1,390 | 1,393 | 1,310 | 1,326 | 250,800 | 1,326 |
| 2017-01-26 | 1,388 | 1,430 | 1,362 | 1,366 | 437,400 | 1,366 |
| 2017-01-25 | 1,350 | 1,439 | 1,324 | 1,418 | 600,100 | 1,418 |
| 2017-01-24 | 1,380 | 1,416 | 1,320 | 1,335 | 695,900 | 1,335 |
| 2017-01-23 | 1,300 | 1,372 | 1,290 | 1,351 | 616,700 | 1,351 |
| 2017-01-20 | 1,220 | 1,308 | 1,205 | 1,285 | 478,500 | 1,285 |
| 2017-01-19 | 1,330 | 1,356 | 1,230 | 1,235 | 823,900 | 1,235 |
| 2017-01-18 | 1,224 | 1,300 | 1,181 | 1,300 | 1,067,500 | 1,300 |
| 2017-01-17 | 1,175 | 1,340 | 1,161 | 1,243 | 2,822,300 | 1,243 |
| 2017-01-16 | 1,066 | 1,066 | 1,066 | 1,066 | 87,100 | 1,066 |
| 2017-01-13 | 889 | 918 | 877 | 916 | 75,200 | 916 |
| 2017-01-12 | 941 | 952 | 892 | 896 | 143,300 | 896 |
| 2017-01-11 | 935 | 970 | 933 | 952 | 165,500 | 952 |
| 2017-01-10 | 915 | 942 | 913 | 935 | 97,000 | 935 |
| 2017-01-06 | 915 | 980 | 911 | 918 | 284,800 | 918 |
| 2017-01-05 | 968 | 989 | 922 | 928 | 401,900 | 928 |
| 2017-01-04 | 915 | 974 | 903 | 961 | 556,600 | 961 |
分割・併合履歴 ： [2014-11-26]1株→10株 [2013-11-27]1株→100株
