6677 (株)エスケーエレクトロニクス 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 | 1,964 | 2,034 | 1,950 | 1,987 | 205,400 | 1,987 |
| 2017-12-28 | 1,950 | 1,999 | 1,908 | 1,937 | 139,400 | 1,937 |
| 2017-12-27 | 1,920 | 1,958 | 1,898 | 1,950 | 84,100 | 1,950 |
| 2017-12-26 | 1,910 | 1,937 | 1,887 | 1,909 | 83,600 | 1,909 |
| 2017-12-25 | 1,937 | 2,016 | 1,915 | 1,923 | 136,500 | 1,923 |
| 2017-12-22 | 1,912 | 1,991 | 1,890 | 1,937 | 153,200 | 1,937 |
| 2017-12-21 | 1,865 | 1,905 | 1,858 | 1,885 | 68,800 | 1,885 |
| 2017-12-20 | 1,860 | 1,929 | 1,841 | 1,890 | 66,900 | 1,890 |
| 2017-12-19 | 1,890 | 1,890 | 1,842 | 1,861 | 95,600 | 1,861 |
| 2017-12-18 | 1,850 | 1,911 | 1,846 | 1,890 | 168,000 | 1,890 |
| 2017-12-15 | 1,908 | 1,908 | 1,807 | 1,825 | 131,100 | 1,825 |
| 2017-12-14 | 1,851 | 1,916 | 1,851 | 1,910 | 130,200 | 1,910 |
| 2017-12-13 | 1,908 | 1,924 | 1,827 | 1,855 | 188,200 | 1,855 |
| 2017-12-12 | 1,870 | 2,026 | 1,867 | 1,934 | 365,200 | 1,934 |
| 2017-12-11 | 1,861 | 1,897 | 1,839 | 1,870 | 86,400 | 1,870 |
| 2017-12-08 | 1,837 | 1,910 | 1,815 | 1,870 | 190,600 | 1,870 |
| 2017-12-07 | 1,775 | 1,854 | 1,762 | 1,797 | 130,600 | 1,797 |
| 2017-12-06 | 1,777 | 1,812 | 1,732 | 1,747 | 92,200 | 1,747 |
| 2017-12-05 | 1,828 | 1,864 | 1,774 | 1,795 | 189,400 | 1,795 |
| 2017-12-04 | 1,768 | 1,926 | 1,763 | 1,868 | 253,800 | 1,868 |
| 2017-12-01 | 1,750 | 1,787 | 1,685 | 1,728 | 144,200 | 1,728 |
| 2017-11-30 | 1,782 | 1,792 | 1,682 | 1,725 | 221,400 | 1,725 |
| 2017-11-29 | 1,780 | 1,870 | 1,772 | 1,807 | 199,700 | 1,807 |
| 2017-11-28 | 1,780 | 1,909 | 1,765 | 1,817 | 393,100 | 1,817 |
| 2017-11-27 | 1,801 | 1,824 | 1,728 | 1,740 | 300,500 | 1,740 |
| 2017-11-24 | 1,956 | 1,960 | 1,787 | 1,805 | 753,000 | 1,805 |
| 2017-11-22 | 1,545 | 1,644 | 1,530 | 1,636 | 249,300 | 1,636 |
| 2017-11-21 | 1,495 | 1,542 | 1,474 | 1,525 | 149,600 | 1,525 |
| 2017-11-20 | 1,499 | 1,512 | 1,471 | 1,492 | 82,500 | 1,492 |
| 2017-11-17 | 1,484 | 1,515 | 1,460 | 1,491 | 111,900 | 1,491 |
| 2017-11-16 | 1,405 | 1,487 | 1,399 | 1,484 | 106,000 | 1,484 |
| 2017-11-15 | 1,379 | 1,450 | 1,365 | 1,440 | 112,800 | 1,440 |
| 2017-11-13 | 1,213 | 1,225 | 1,192 | 1,209 | 45,600 | 1,209 |
| 2017-11-10 | 1,212 | 1,240 | 1,211 | 1,223 | 30,500 | 1,223 |
| 2017-11-09 | 1,245 | 1,250 | 1,205 | 1,220 | 37,500 | 1,220 |
| 2017-11-08 | 1,236 | 1,245 | 1,225 | 1,241 | 25,200 | 1,241 |
| 2017-11-07 | 1,224 | 1,245 | 1,224 | 1,236 | 42,500 | 1,236 |
| 2017-11-06 | 1,233 | 1,233 | 1,170 | 1,217 | 41,900 | 1,217 |
| 2017-11-02 | 1,236 | 1,236 | 1,222 | 1,230 | 19,200 | 1,230 |
| 2017-11-01 | 1,226 | 1,237 | 1,216 | 1,220 | 22,400 | 1,220 |
| 2017-10-31 | 1,228 | 1,228 | 1,216 | 1,223 | 25,900 | 1,223 |
| 2017-10-30 | 1,224 | 1,227 | 1,210 | 1,227 | 43,300 | 1,227 |
| 2017-10-27 | 1,184 | 1,209 | 1,183 | 1,204 | 31,200 | 1,204 |
| 2017-10-26 | 1,175 | 1,188 | 1,175 | 1,180 | 23,500 | 1,180 |
| 2017-10-25 | 1,180 | 1,186 | 1,168 | 1,185 | 52,900 | 1,185 |
| 2017-10-24 | 1,175 | 1,187 | 1,160 | 1,180 | 62,000 | 1,180 |
| 2017-10-23 | 1,175 | 1,179 | 1,159 | 1,171 | 71,900 | 1,171 |
| 2017-10-20 | 1,176 | 1,185 | 1,167 | 1,182 | 49,500 | 1,182 |
| 2017-10-19 | 1,189 | 1,193 | 1,173 | 1,180 | 48,600 | 1,180 |
| 2017-10-18 | 1,183 | 1,191 | 1,180 | 1,186 | 18,800 | 1,186 |
| 2017-10-17 | 1,180 | 1,189 | 1,176 | 1,183 | 23,800 | 1,183 |
| 2017-10-16 | 1,188 | 1,189 | 1,176 | 1,181 | 28,500 | 1,181 |
| 2017-10-13 | 1,174 | 1,190 | 1,173 | 1,184 | 42,100 | 1,184 |
| 2017-10-12 | 1,212 | 1,220 | 1,172 | 1,174 | 108,600 | 1,174 |
| 2017-10-11 | 1,236 | 1,236 | 1,209 | 1,230 | 34,900 | 1,230 |
| 2017-10-10 | 1,219 | 1,236 | 1,193 | 1,236 | 53,400 | 1,236 |
| 2017-10-06 | 1,256 | 1,269 | 1,197 | 1,222 | 114,600 | 1,222 |
| 2017-10-05 | 1,276 | 1,280 | 1,260 | 1,266 | 52,600 | 1,266 |
| 2017-10-04 | 1,280 | 1,280 | 1,261 | 1,276 | 54,700 | 1,276 |
| 2017-10-03 | 1,280 | 1,280 | 1,251 | 1,261 | 44,800 | 1,261 |
| 2017-10-02 | 1,251 | 1,285 | 1,251 | 1,274 | 35,600 | 1,274 |
| 2017-09-29 | 1,221 | 1,271 | 1,221 | 1,261 | 89,300 | 1,261 |
| 2017-09-28 | 1,211 | 1,214 | 1,194 | 1,210 | 29,900 | 1,210 |
| 2017-09-27 | 1,208 | 1,223 | 1,196 | 1,211 | 29,700 | 1,211 |
| 2017-09-26 | 1,199 | 1,250 | 1,198 | 1,223 | 81,100 | 1,223 |
| 2017-09-25 | 1,218 | 1,224 | 1,184 | 1,201 | 45,800 | 1,201 |
| 2017-09-22 | 1,233 | 1,233 | 1,190 | 1,215 | 41,900 | 1,215 |
| 2017-09-21 | 1,180 | 1,244 | 1,180 | 1,230 | 86,000 | 1,230 |
| 2017-09-20 | 1,129 | 1,175 | 1,126 | 1,160 | 61,900 | 1,160 |
| 2017-09-19 | 1,148 | 1,148 | 1,118 | 1,120 | 51,100 | 1,120 |
| 2017-09-15 | 1,117 | 1,135 | 1,117 | 1,126 | 44,200 | 1,126 |
| 2017-09-14 | 1,124 | 1,132 | 1,117 | 1,120 | 58,000 | 1,120 |
| 2017-09-13 | 1,132 | 1,132 | 1,113 | 1,124 | 62,300 | 1,124 |
| 2017-09-12 | 1,120 | 1,140 | 1,116 | 1,132 | 62,600 | 1,132 |
| 2017-09-11 | 1,122 | 1,132 | 1,116 | 1,119 | 43,800 | 1,119 |
| 2017-09-08 | 1,122 | 1,136 | 1,111 | 1,114 | 15,100 | 1,114 |
| 2017-09-07 | 1,135 | 1,158 | 1,116 | 1,122 | 19,700 | 1,122 |
| 2017-09-06 | 1,134 | 1,144 | 1,104 | 1,132 | 110,200 | 1,132 |
| 2017-09-05 | 1,171 | 1,177 | 1,105 | 1,140 | 113,900 | 1,140 |
| 2017-09-04 | 1,184 | 1,190 | 1,156 | 1,169 | 42,400 | 1,169 |
| 2017-09-01 | 1,201 | 1,201 | 1,181 | 1,184 | 26,800 | 1,184 |
| 2017-08-31 | 1,182 | 1,211 | 1,182 | 1,193 | 21,600 | 1,193 |
| 2017-08-30 | 1,236 | 1,245 | 1,188 | 1,192 | 54,400 | 1,192 |
| 2017-08-29 | 1,223 | 1,241 | 1,202 | 1,236 | 27,900 | 1,236 |
| 2017-08-28 | 1,203 | 1,231 | 1,197 | 1,214 | 45,800 | 1,214 |
| 2017-08-25 | 1,223 | 1,240 | 1,210 | 1,210 | 29,200 | 1,210 |
| 2017-08-24 | 1,183 | 1,242 | 1,183 | 1,241 | 47,900 | 1,241 |
| 2017-08-23 | 1,183 | 1,200 | 1,179 | 1,183 | 31,800 | 1,183 |
| 2017-08-22 | 1,216 | 1,220 | 1,164 | 1,173 | 85,400 | 1,173 |
| 2017-08-21 | 1,214 | 1,227 | 1,206 | 1,213 | 25,500 | 1,213 |
| 2017-08-18 | 1,222 | 1,228 | 1,211 | 1,214 | 33,400 | 1,214 |
| 2017-08-17 | 1,210 | 1,250 | 1,210 | 1,250 | 28,600 | 1,250 |
| 2017-08-16 | 1,182 | 1,218 | 1,182 | 1,201 | 137,600 | 1,201 |
| 2017-08-15 | 1,192 | 1,201 | 1,178 | 1,199 | 53,400 | 1,199 |
| 2017-08-14 | 1,151 | 1,208 | 1,151 | 1,190 | 73,400 | 1,190 |
| 2017-08-10 | 1,243 | 1,265 | 1,178 | 1,231 | 184,800 | 1,231 |
| 2017-08-09 | 1,260 | 1,268 | 1,244 | 1,260 | 125,200 | 1,260 |
| 2017-08-08 | 1,276 | 1,311 | 1,222 | 1,255 | 239,500 | 1,255 |
| 2017-08-07 | 1,339 | 1,339 | 1,282 | 1,285 | 37,500 | 1,285 |
| 2017-08-04 | 1,317 | 1,332 | 1,298 | 1,310 | 17,400 | 1,310 |
| 2017-08-03 | 1,326 | 1,326 | 1,298 | 1,311 | 15,900 | 1,311 |
| 2017-08-02 | 1,300 | 1,339 | 1,300 | 1,332 | 16,700 | 1,332 |
| 2017-08-01 | 1,355 | 1,355 | 1,255 | 1,302 | 73,500 | 1,302 |
| 2017-07-31 | 1,399 | 1,406 | 1,352 | 1,359 | 58,200 | 1,359 |
| 2017-07-28 | 1,420 | 1,424 | 1,403 | 1,423 | 47,100 | 1,423 |
| 2017-07-27 | 1,397 | 1,425 | 1,397 | 1,412 | 46,600 | 1,412 |
| 2017-07-26 | 1,390 | 1,410 | 1,390 | 1,401 | 66,500 | 1,401 |
| 2017-07-25 | 1,362 | 1,403 | 1,362 | 1,386 | 53,800 | 1,386 |
| 2017-07-24 | 1,355 | 1,372 | 1,355 | 1,362 | 17,300 | 1,362 |
| 2017-07-21 | 1,365 | 1,365 | 1,331 | 1,354 | 19,300 | 1,354 |
| 2017-07-20 | 1,375 | 1,392 | 1,341 | 1,348 | 63,500 | 1,348 |
| 2017-07-19 | 1,333 | 1,385 | 1,314 | 1,375 | 70,900 | 1,375 |
| 2017-07-18 | 1,337 | 1,343 | 1,306 | 1,310 | 62,800 | 1,310 |
| 2017-07-14 | 1,297 | 1,363 | 1,294 | 1,347 | 117,000 | 1,347 |
| 2017-07-13 | 1,297 | 1,315 | 1,271 | 1,283 | 40,600 | 1,283 |
| 2017-07-12 | 1,310 | 1,313 | 1,275 | 1,294 | 59,500 | 1,294 |
| 2017-07-11 | 1,253 | 1,315 | 1,249 | 1,314 | 69,400 | 1,314 |
| 2017-07-10 | 1,278 | 1,292 | 1,250 | 1,251 | 62,800 | 1,251 |
| 2017-07-07 | 1,230 | 1,270 | 1,224 | 1,261 | 144,600 | 1,261 |
| 2017-07-06 | 1,274 | 1,281 | 1,221 | 1,229 | 120,200 | 1,229 |
| 2017-07-05 | 1,298 | 1,298 | 1,260 | 1,278 | 47,900 | 1,278 |
| 2017-07-04 | 1,364 | 1,364 | 1,295 | 1,299 | 54,300 | 1,299 |
| 2017-07-03 | 1,303 | 1,362 | 1,303 | 1,345 | 53,400 | 1,345 |
| 2017-06-30 | 1,331 | 1,331 | 1,254 | 1,308 | 141,800 | 1,308 |
| 2017-06-29 | 1,380 | 1,393 | 1,353 | 1,361 | 61,400 | 1,361 |
| 2017-06-28 | 1,400 | 1,405 | 1,378 | 1,385 | 49,600 | 1,385 |
| 2017-06-27 | 1,391 | 1,445 | 1,391 | 1,402 | 85,300 | 1,402 |
| 2017-06-26 | 1,409 | 1,420 | 1,385 | 1,400 | 79,900 | 1,400 |
| 2017-06-23 | 1,438 | 1,469 | 1,382 | 1,413 | 229,300 | 1,413 |
| 2017-06-22 | 1,280 | 1,412 | 1,274 | 1,408 | 242,400 | 1,408 |
| 2017-06-21 | 1,294 | 1,294 | 1,267 | 1,268 | 30,400 | 1,268 |
| 2017-06-20 | 1,269 | 1,288 | 1,265 | 1,283 | 35,400 | 1,283 |
| 2017-06-19 | 1,273 | 1,320 | 1,260 | 1,270 | 77,800 | 1,270 |
| 2017-06-16 | 1,270 | 1,277 | 1,262 | 1,270 | 50,200 | 1,270 |
| 2017-06-15 | 1,291 | 1,297 | 1,262 | 1,269 | 35,400 | 1,269 |
| 2017-06-14 | 1,300 | 1,300 | 1,256 | 1,261 | 29,600 | 1,261 |
| 2017-06-13 | 1,263 | 1,304 | 1,263 | 1,281 | 22,100 | 1,281 |
| 2017-06-12 | 1,337 | 1,337 | 1,271 | 1,272 | 27,700 | 1,272 |
| 2017-06-09 | 1,327 | 1,327 | 1,305 | 1,308 | 14,000 | 1,308 |
| 2017-06-08 | 1,330 | 1,330 | 1,304 | 1,304 | 10,900 | 1,304 |
| 2017-06-07 | 1,295 | 1,330 | 1,294 | 1,326 | 22,200 | 1,326 |
| 2017-06-06 | 1,298 | 1,331 | 1,293 | 1,293 | 30,600 | 1,293 |
| 2017-06-05 | 1,330 | 1,330 | 1,297 | 1,312 | 22,300 | 1,312 |
| 2017-06-02 | 1,333 | 1,333 | 1,323 | 1,325 | 38,300 | 1,325 |
| 2017-06-01 | 1,334 | 1,360 | 1,301 | 1,333 | 89,300 | 1,333 |
| 2017-05-31 | 1,298 | 1,327 | 1,273 | 1,306 | 49,500 | 1,306 |
| 2017-05-30 | 1,270 | 1,290 | 1,266 | 1,282 | 13,200 | 1,282 |
| 2017-05-29 | 1,299 | 1,302 | 1,272 | 1,280 | 10,100 | 1,280 |
| 2017-05-26 | 1,280 | 1,320 | 1,275 | 1,293 | 21,400 | 1,293 |
| 2017-05-25 | 1,317 | 1,339 | 1,269 | 1,288 | 30,900 | 1,288 |
| 2017-05-24 | 1,335 | 1,345 | 1,331 | 1,332 | 29,200 | 1,332 |
| 2017-05-23 | 1,340 | 1,340 | 1,312 | 1,324 | 13,200 | 1,324 |
| 2017-05-22 | 1,297 | 1,340 | 1,280 | 1,340 | 49,500 | 1,340 |
| 2017-05-19 | 1,272 | 1,274 | 1,227 | 1,267 | 29,800 | 1,267 |
| 2017-05-18 | 1,240 | 1,300 | 1,240 | 1,272 | 17,500 | 1,272 |
| 2017-05-17 | 1,319 | 1,331 | 1,290 | 1,292 | 11,900 | 1,292 |
| 2017-05-16 | 1,311 | 1,320 | 1,300 | 1,303 | 14,200 | 1,303 |
| 2017-05-15 | 1,300 | 1,316 | 1,282 | 1,314 | 20,500 | 1,314 |
| 2017-05-12 | 1,272 | 1,314 | 1,255 | 1,310 | 47,700 | 1,310 |
| 2017-05-11 | 1,334 | 1,334 | 1,287 | 1,292 | 46,100 | 1,292 |
| 2017-05-10 | 1,300 | 1,334 | 1,280 | 1,334 | 93,100 | 1,334 |
| 2017-05-09 | 1,212 | 1,305 | 1,204 | 1,305 | 166,100 | 1,305 |
| 2017-05-08 | 1,195 | 1,220 | 1,185 | 1,201 | 39,400 | 1,201 |
| 2017-05-02 | 1,200 | 1,201 | 1,169 | 1,173 | 36,400 | 1,173 |
| 2017-05-01 | 1,190 | 1,207 | 1,190 | 1,202 | 9,100 | 1,202 |
| 2017-04-28 | 1,185 | 1,197 | 1,177 | 1,185 | 14,200 | 1,185 |
| 2017-04-27 | 1,155 | 1,180 | 1,150 | 1,170 | 22,900 | 1,170 |
| 2017-04-26 | 1,182 | 1,190 | 1,151 | 1,159 | 41,900 | 1,159 |
| 2017-04-25 | 1,172 | 1,195 | 1,121 | 1,180 | 62,000 | 1,180 |
| 2017-04-24 | 1,219 | 1,249 | 1,139 | 1,202 | 116,400 | 1,202 |
| 2017-04-21 | 1,220 | 1,230 | 1,200 | 1,219 | 50,800 | 1,219 |
| 2017-04-20 | 1,215 | 1,238 | 1,185 | 1,210 | 142,100 | 1,210 |
| 2017-04-19 | 1,137 | 1,240 | 1,137 | 1,219 | 164,600 | 1,219 |
| 2017-04-18 | 1,122 | 1,250 | 1,117 | 1,122 | 170,700 | 1,122 |
| 2017-04-17 | 1,101 | 1,117 | 1,075 | 1,092 | 18,500 | 1,092 |
| 2017-04-14 | 1,120 | 1,149 | 1,092 | 1,093 | 74,300 | 1,093 |
| 2017-04-13 | 1,082 | 1,124 | 1,067 | 1,100 | 130,500 | 1,100 |
| 2017-04-12 | 1,137 | 1,137 | 1,105 | 1,110 | 18,700 | 1,110 |
| 2017-04-11 | 1,155 | 1,200 | 1,136 | 1,141 | 133,000 | 1,141 |
| 2017-04-10 | 1,113 | 1,134 | 1,113 | 1,125 | 2,500 | 1,125 |
| 2017-04-07 | 1,120 | 1,160 | 1,098 | 1,120 | 30,500 | 1,120 |
| 2017-04-06 | 1,160 | 1,160 | 1,115 | 1,116 | 61,900 | 1,116 |
| 2017-04-05 | 1,151 | 1,174 | 1,133 | 1,142 | 13,200 | 1,142 |
| 2017-04-04 | 1,132 | 1,165 | 1,125 | 1,134 | 40,600 | 1,134 |
| 2017-04-03 | 1,188 | 1,200 | 1,180 | 1,180 | 26,900 | 1,180 |
| 2017-03-31 | 1,192 | 1,192 | 1,180 | 1,180 | 14,100 | 1,180 |
| 2017-03-30 | 1,199 | 1,200 | 1,175 | 1,176 | 11,800 | 1,176 |
| 2017-03-29 | 1,178 | 1,210 | 1,166 | 1,190 | 24,100 | 1,190 |
| 2017-03-28 | 1,171 | 1,171 | 1,150 | 1,162 | 3,800 | 1,162 |
| 2017-03-27 | 1,154 | 1,154 | 1,131 | 1,141 | 10,700 | 1,141 |
| 2017-03-24 | 1,166 | 1,180 | 1,162 | 1,162 | 9,600 | 1,162 |
| 2017-03-23 | 1,147 | 1,177 | 1,147 | 1,166 | 15,800 | 1,166 |
| 2017-03-22 | 1,148 | 1,155 | 1,135 | 1,152 | 28,400 | 1,152 |
| 2017-03-21 | 1,140 | 1,156 | 1,140 | 1,150 | 10,000 | 1,150 |
| 2017-03-17 | 1,180 | 1,180 | 1,124 | 1,140 | 85,900 | 1,140 |
| 2017-03-16 | 1,156 | 1,199 | 1,156 | 1,185 | 67,800 | 1,185 |
| 2017-03-15 | 1,180 | 1,180 | 1,150 | 1,154 | 57,000 | 1,154 |
| 2017-03-14 | 1,199 | 1,199 | 1,169 | 1,188 | 17,900 | 1,188 |
| 2017-03-13 | 1,199 | 1,199 | 1,179 | 1,189 | 13,500 | 1,189 |
| 2017-03-10 | 1,221 | 1,221 | 1,166 | 1,179 | 63,100 | 1,179 |
| 2017-03-09 | 1,237 | 1,243 | 1,219 | 1,229 | 21,900 | 1,229 |
| 2017-03-08 | 1,194 | 1,248 | 1,194 | 1,242 | 84,100 | 1,242 |
| 2017-03-07 | 1,215 | 1,222 | 1,198 | 1,207 | 15,800 | 1,207 |
| 2017-03-06 | 1,230 | 1,236 | 1,214 | 1,217 | 12,400 | 1,217 |
| 2017-03-03 | 1,216 | 1,230 | 1,214 | 1,224 | 41,700 | 1,224 |
| 2017-03-02 | 1,271 | 1,282 | 1,193 | 1,216 | 92,300 | 1,216 |
| 2017-03-01 | 1,308 | 1,308 | 1,230 | 1,271 | 54,600 | 1,271 |
| 2017-02-28 | 1,299 | 1,307 | 1,288 | 1,288 | 36,300 | 1,288 |
| 2017-02-27 | 1,303 | 1,317 | 1,282 | 1,295 | 38,200 | 1,295 |
| 2017-02-24 | 1,380 | 1,384 | 1,301 | 1,303 | 51,400 | 1,303 |
| 2017-02-23 | 1,371 | 1,418 | 1,371 | 1,385 | 67,400 | 1,385 |
| 2017-02-22 | 1,295 | 1,400 | 1,295 | 1,380 | 135,800 | 1,380 |
| 2017-02-21 | 1,291 | 1,296 | 1,285 | 1,289 | 40,600 | 1,289 |
| 2017-02-20 | 1,258 | 1,285 | 1,255 | 1,277 | 25,900 | 1,277 |
| 2017-02-17 | 1,251 | 1,295 | 1,251 | 1,274 | 87,500 | 1,274 |
| 2017-02-16 | 1,220 | 1,279 | 1,202 | 1,247 | 93,100 | 1,247 |
| 2017-02-15 | 1,240 | 1,240 | 1,162 | 1,220 | 153,600 | 1,220 |
| 2017-02-14 | 1,038 | 1,139 | 1,017 | 1,120 | 253,600 | 1,120 |
| 2017-02-13 | 1,050 | 1,050 | 1,000 | 1,010 | 30,700 | 1,010 |
| 2017-02-10 | 1,024 | 1,040 | 1,022 | 1,029 | 39,100 | 1,029 |
| 2017-02-09 | 1,009 | 1,030 | 1,007 | 1,024 | 15,900 | 1,024 |
| 2017-02-08 | 1,015 | 1,030 | 1,001 | 1,018 | 38,500 | 1,018 |
| 2017-02-07 | 1,030 | 1,030 | 1,004 | 1,013 | 58,500 | 1,013 |
| 2017-02-06 | 1,025 | 1,030 | 999 | 1,030 | 39,900 | 1,030 |
| 2017-02-03 | 1,026 | 1,028 | 999 | 1,008 | 17,500 | 1,008 |
| 2017-02-02 | 1,030 | 1,040 | 1,030 | 1,031 | 14,400 | 1,031 |
| 2017-02-01 | 1,034 | 1,039 | 1,018 | 1,039 | 29,400 | 1,039 |
| 2017-01-31 | 1,030 | 1,040 | 1,030 | 1,037 | 26,800 | 1,037 |
| 2017-01-30 | 1,022 | 1,048 | 1,022 | 1,047 | 43,400 | 1,047 |
| 2017-01-27 | 998 | 1,014 | 997 | 1,014 | 45,400 | 1,014 |
| 2017-01-26 | 981 | 1,013 | 981 | 1,005 | 60,500 | 1,005 |
| 2017-01-25 | 953 | 977 | 953 | 970 | 59,000 | 970 |
| 2017-01-24 | 910 | 970 | 910 | 960 | 69,900 | 960 |
| 2017-01-23 | 902 | 930 | 896 | 913 | 57,300 | 913 |
| 2017-01-20 | 886 | 900 | 884 | 887 | 14,600 | 887 |
| 2017-01-19 | 877 | 892 | 877 | 885 | 8,100 | 885 |
| 2017-01-18 | 887 | 888 | 876 | 876 | 43,900 | 876 |
| 2017-01-17 | 887 | 897 | 887 | 889 | 11,000 | 889 |
| 2017-01-16 | 905 | 914 | 895 | 895 | 13,500 | 895 |
| 2017-01-13 | 876 | 897 | 876 | 891 | 45,100 | 891 |
| 2017-01-12 | 920 | 920 | 893 | 903 | 40,800 | 903 |
| 2017-01-11 | 931 | 940 | 921 | 921 | 20,400 | 921 |
| 2017-01-10 | 940 | 946 | 934 | 937 | 14,600 | 937 |
| 2017-01-06 | 936 | 950 | 936 | 947 | 18,600 | 947 |
| 2017-01-05 | 940 | 950 | 937 | 945 | 17,000 | 945 |
| 2017-01-04 | 927 | 947 | 927 | 938 | 16,600 | 938 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-09-27]1株→3株
