6836 ぷらっとホーム(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 | 5,700 | 5,700 | 5,360 | 5,450 | 37,100 | 5,450 |
| 2017-12-28 | 6,060 | 6,090 | 5,630 | 5,630 | 49,700 | 5,630 |
| 2017-12-27 | 5,750 | 6,050 | 5,640 | 5,940 | 43,800 | 5,940 |
| 2017-12-26 | 5,690 | 5,760 | 5,520 | 5,750 | 35,800 | 5,750 |
| 2017-12-25 | 6,000 | 6,000 | 5,580 | 5,680 | 73,200 | 5,680 |
| 2017-12-22 | 6,330 | 6,340 | 6,130 | 6,170 | 21,000 | 6,170 |
| 2017-12-21 | 6,130 | 6,460 | 6,090 | 6,270 | 54,100 | 6,270 |
| 2017-12-20 | 6,490 | 6,700 | 6,030 | 6,170 | 110,100 | 6,170 |
| 2017-12-19 | 6,500 | 6,590 | 6,230 | 6,490 | 76,600 | 6,490 |
| 2017-12-18 | 6,700 | 7,000 | 6,500 | 6,560 | 148,300 | 6,560 |
| 2017-12-15 | 6,500 | 6,950 | 6,410 | 6,620 | 182,400 | 6,620 |
| 2017-12-14 | 5,610 | 6,650 | 5,510 | 6,480 | 338,700 | 6,480 |
| 2017-12-13 | 5,600 | 5,940 | 5,550 | 5,700 | 143,400 | 5,700 |
| 2017-12-12 | 5,080 | 5,370 | 5,080 | 5,200 | 46,600 | 5,200 |
| 2017-12-11 | 4,865 | 5,170 | 4,805 | 5,080 | 54,600 | 5,080 |
| 2017-12-08 | 5,100 | 5,160 | 4,955 | 4,960 | 29,000 | 4,960 |
| 2017-12-07 | 5,020 | 5,230 | 4,950 | 5,180 | 33,300 | 5,180 |
| 2017-12-06 | 5,240 | 5,300 | 4,840 | 4,940 | 84,800 | 4,940 |
| 2017-12-05 | 4,940 | 5,340 | 4,730 | 5,300 | 50,900 | 5,300 |
| 2017-12-04 | 5,020 | 5,180 | 4,870 | 4,930 | 33,000 | 4,930 |
| 2017-12-01 | 5,220 | 5,220 | 5,010 | 5,070 | 21,800 | 5,070 |
| 2017-11-30 | 5,380 | 5,380 | 4,975 | 5,140 | 34,400 | 5,140 |
| 2017-11-29 | 5,450 | 5,690 | 5,350 | 5,400 | 36,100 | 5,400 |
| 2017-11-28 | 5,650 | 5,710 | 5,430 | 5,450 | 51,100 | 5,450 |
| 2017-11-27 | 5,400 | 6,260 | 5,400 | 5,760 | 152,400 | 5,760 |
| 2017-11-24 | 5,950 | 5,950 | 5,250 | 5,360 | 55,600 | 5,360 |
| 2017-11-22 | 5,550 | 5,900 | 5,550 | 5,760 | 48,600 | 5,760 |
| 2017-11-21 | 5,320 | 5,660 | 5,290 | 5,510 | 49,100 | 5,510 |
| 2017-11-20 | 5,060 | 5,440 | 4,950 | 5,330 | 72,500 | 5,330 |
| 2017-11-17 | 5,230 | 6,110 | 4,700 | 4,915 | 145,000 | 4,915 |
| 2017-11-16 | 5,360 | 5,520 | 5,110 | 5,230 | 46,000 | 5,230 |
| 2017-11-15 | 5,600 | 5,800 | 5,090 | 5,410 | 95,200 | 5,410 |
| 2017-11-13 | 4,580 | 5,140 | 4,550 | 5,060 | 145,700 | 5,060 |
| 2017-11-10 | 3,980 | 4,470 | 3,965 | 4,440 | 77,700 | 4,440 |
| 2017-11-09 | 4,065 | 4,120 | 3,860 | 4,025 | 30,500 | 4,025 |
| 2017-11-08 | 4,085 | 4,155 | 4,050 | 4,060 | 13,500 | 4,060 |
| 2017-11-07 | 4,125 | 4,215 | 4,030 | 4,140 | 27,300 | 4,140 |
| 2017-11-06 | 4,290 | 4,380 | 3,925 | 4,025 | 60,300 | 4,025 |
| 2017-11-02 | 4,300 | 4,420 | 4,280 | 4,280 | 31,200 | 4,280 |
| 2017-11-01 | 4,105 | 4,395 | 4,105 | 4,315 | 53,800 | 4,315 |
| 2017-10-31 | 4,165 | 4,275 | 4,100 | 4,125 | 36,200 | 4,125 |
| 2017-10-30 | 3,970 | 4,220 | 3,960 | 4,220 | 55,300 | 4,220 |
| 2017-10-27 | 3,895 | 4,070 | 3,875 | 3,945 | 37,500 | 3,945 |
| 2017-10-26 | 3,890 | 3,910 | 3,700 | 3,830 | 53,100 | 3,830 |
| 2017-10-25 | 4,170 | 4,295 | 3,955 | 3,970 | 59,200 | 3,970 |
| 2017-10-24 | 4,110 | 4,400 | 4,110 | 4,240 | 72,700 | 4,240 |
| 2017-10-23 | 4,235 | 4,285 | 4,100 | 4,105 | 55,500 | 4,105 |
| 2017-10-20 | 4,150 | 4,350 | 4,090 | 4,230 | 105,400 | 4,230 |
| 2017-10-19 | 4,140 | 4,245 | 3,825 | 4,215 | 145,000 | 4,215 |
| 2017-10-18 | 3,630 | 4,095 | 3,440 | 3,975 | 131,100 | 3,975 |
| 2017-10-17 | 3,345 | 3,675 | 3,080 | 3,625 | 77,600 | 3,625 |
| 2017-10-16 | 3,305 | 3,485 | 3,305 | 3,335 | 18,500 | 3,335 |
| 2017-10-13 | 3,550 | 3,550 | 3,330 | 3,330 | 28,500 | 3,330 |
| 2017-10-12 | 3,560 | 3,790 | 3,555 | 3,575 | 32,700 | 3,575 |
| 2017-10-11 | 3,750 | 4,165 | 3,350 | 3,585 | 124,400 | 3,585 |
| 2017-10-10 | 3,350 | 3,680 | 3,325 | 3,610 | 38,300 | 3,610 |
| 2017-10-06 | 3,295 | 3,425 | 3,190 | 3,240 | 23,600 | 3,240 |
| 2017-10-05 | 3,480 | 3,685 | 3,335 | 3,365 | 72,500 | 3,365 |
| 2017-10-04 | 3,080 | 3,255 | 3,050 | 3,200 | 20,100 | 3,200 |
| 2017-10-03 | 3,060 | 3,060 | 2,992 | 3,010 | 4,400 | 3,010 |
| 2017-10-02 | 3,095 | 3,095 | 2,990 | 3,005 | 6,800 | 3,005 |
| 2017-09-29 | 3,110 | 3,115 | 2,980 | 2,980 | 8,300 | 2,980 |
| 2017-09-28 | 3,085 | 3,140 | 2,976 | 3,100 | 17,800 | 3,100 |
| 2017-09-27 | 2,836 | 2,976 | 2,836 | 2,964 | 5,600 | 2,964 |
| 2017-09-26 | 2,904 | 2,904 | 2,810 | 2,836 | 2,000 | 2,836 |
| 2017-09-25 | 2,878 | 2,916 | 2,816 | 2,854 | 3,500 | 2,854 |
| 2017-09-22 | 2,969 | 2,991 | 2,850 | 2,850 | 11,000 | 2,850 |
| 2017-09-21 | 2,989 | 3,070 | 2,952 | 2,999 | 10,500 | 2,999 |
| 2017-09-20 | 2,864 | 2,978 | 2,824 | 2,940 | 21,600 | 2,940 |
| 2017-09-19 | 2,896 | 2,912 | 2,855 | 2,898 | 5,200 | 2,898 |
| 2017-09-15 | 2,790 | 2,852 | 2,785 | 2,846 | 3,100 | 2,846 |
| 2017-09-14 | 2,874 | 2,874 | 2,756 | 2,779 | 4,200 | 2,779 |
| 2017-09-13 | 2,909 | 2,929 | 2,824 | 2,824 | 8,400 | 2,824 |
| 2017-09-12 | 2,822 | 2,932 | 2,780 | 2,906 | 14,500 | 2,906 |
| 2017-09-11 | 2,756 | 2,839 | 2,681 | 2,839 | 10,200 | 2,839 |
| 2017-09-08 | 2,710 | 2,777 | 2,683 | 2,706 | 7,200 | 2,706 |
| 2017-09-07 | 2,730 | 2,820 | 2,710 | 2,710 | 16,500 | 2,710 |
| 2017-09-06 | 2,506 | 3,060 | 2,506 | 2,680 | 70,000 | 2,680 |
| 2017-09-05 | 2,758 | 2,781 | 2,533 | 2,564 | 22,600 | 2,564 |
| 2017-09-04 | 2,888 | 2,888 | 2,738 | 2,758 | 18,400 | 2,758 |
| 2017-09-01 | 3,105 | 3,160 | 2,853 | 2,888 | 42,100 | 2,888 |
| 2017-08-31 | 3,255 | 3,420 | 3,035 | 3,065 | 54,400 | 3,065 |
| 2017-08-30 | 3,295 | 3,345 | 3,060 | 3,215 | 43,800 | 3,215 |
| 2017-08-29 | 2,975 | 3,280 | 2,962 | 3,275 | 54,100 | 3,275 |
| 2017-08-28 | 2,770 | 3,165 | 2,730 | 3,045 | 70,600 | 3,045 |
| 2017-08-25 | 2,635 | 2,767 | 2,635 | 2,672 | 12,700 | 2,672 |
| 2017-08-24 | 2,564 | 2,648 | 2,553 | 2,648 | 8,200 | 2,648 |
| 2017-08-23 | 2,573 | 2,585 | 2,530 | 2,564 | 5,000 | 2,564 |
| 2017-08-22 | 2,559 | 2,575 | 2,516 | 2,523 | 4,200 | 2,523 |
| 2017-08-21 | 2,594 | 2,630 | 2,493 | 2,575 | 8,200 | 2,575 |
| 2017-08-18 | 2,619 | 2,719 | 2,581 | 2,581 | 8,500 | 2,581 |
| 2017-08-17 | 2,582 | 2,654 | 2,555 | 2,614 | 8,800 | 2,614 |
| 2017-08-16 | 2,495 | 2,611 | 2,495 | 2,582 | 15,800 | 2,582 |
| 2017-08-15 | 2,421 | 2,470 | 2,400 | 2,470 | 4,900 | 2,470 |
| 2017-08-14 | 2,484 | 2,484 | 2,445 | 2,445 | 3,200 | 2,445 |
| 2017-08-10 | 2,554 | 2,639 | 2,443 | 2,487 | 19,700 | 2,487 |
| 2017-08-09 | 2,591 | 2,597 | 2,465 | 2,539 | 13,200 | 2,539 |
| 2017-08-08 | 2,565 | 2,668 | 2,565 | 2,600 | 6,000 | 2,600 |
| 2017-08-07 | 2,657 | 2,810 | 2,575 | 2,614 | 26,700 | 2,614 |
| 2017-08-04 | 2,506 | 2,607 | 2,506 | 2,607 | 8,600 | 2,607 |
| 2017-08-03 | 2,633 | 2,633 | 2,543 | 2,556 | 9,300 | 2,556 |
| 2017-08-02 | 2,498 | 2,665 | 2,498 | 2,602 | 20,800 | 2,602 |
| 2017-08-01 | 2,469 | 2,484 | 2,364 | 2,484 | 16,100 | 2,484 |
| 2017-07-31 | 2,500 | 2,500 | 2,427 | 2,467 | 13,100 | 2,467 |
| 2017-07-28 | 2,612 | 2,624 | 2,500 | 2,500 | 28,400 | 2,500 |
| 2017-07-27 | 2,784 | 2,903 | 2,650 | 2,650 | 49,700 | 2,650 |
| 2017-07-26 | 2,507 | 2,885 | 2,480 | 2,743 | 90,800 | 2,743 |
| 2017-07-25 | 2,538 | 2,595 | 2,438 | 2,459 | 14,100 | 2,459 |
| 2017-07-24 | 2,390 | 2,600 | 2,344 | 2,538 | 54,600 | 2,538 |
| 2017-07-21 | 2,248 | 2,745 | 2,248 | 2,540 | 186,800 | 2,540 |
| 2017-07-20 | 2,220 | 2,245 | 2,191 | 2,245 | 4,300 | 2,245 |
| 2017-07-19 | 2,169 | 2,226 | 2,169 | 2,196 | 5,700 | 2,196 |
| 2017-07-18 | 2,199 | 2,227 | 2,160 | 2,205 | 5,200 | 2,205 |
| 2017-07-14 | 2,191 | 2,214 | 2,169 | 2,180 | 6,000 | 2,180 |
| 2017-07-13 | 2,242 | 2,250 | 2,172 | 2,193 | 3,000 | 2,193 |
| 2017-07-12 | 2,267 | 2,267 | 2,245 | 2,247 | 1,300 | 2,247 |
| 2017-07-11 | 2,262 | 2,273 | 2,233 | 2,267 | 4,900 | 2,267 |
| 2017-07-10 | 2,279 | 2,279 | 2,210 | 2,262 | 2,200 | 2,262 |
| 2017-07-07 | 2,207 | 2,244 | 2,179 | 2,241 | 5,700 | 2,241 |
| 2017-07-06 | 2,267 | 2,277 | 2,190 | 2,238 | 2,000 | 2,238 |
| 2017-07-05 | 2,222 | 2,248 | 2,172 | 2,246 | 7,800 | 2,246 |
| 2017-07-04 | 2,328 | 2,351 | 2,159 | 2,159 | 10,600 | 2,159 |
| 2017-07-03 | 2,378 | 2,378 | 2,325 | 2,325 | 2,300 | 2,325 |
| 2017-06-30 | 2,350 | 2,371 | 2,311 | 2,356 | 8,000 | 2,356 |
| 2017-06-29 | 2,325 | 2,365 | 2,283 | 2,351 | 7,100 | 2,351 |
| 2017-06-28 | 2,294 | 2,395 | 2,269 | 2,325 | 10,400 | 2,325 |
| 2017-06-27 | 2,343 | 2,343 | 2,289 | 2,317 | 5,300 | 2,317 |
| 2017-06-26 | 2,280 | 2,300 | 2,259 | 2,262 | 6,600 | 2,262 |
| 2017-06-23 | 2,298 | 2,298 | 2,240 | 2,250 | 6,000 | 2,250 |
| 2017-06-22 | 2,263 | 2,300 | 2,252 | 2,257 | 3,500 | 2,257 |
| 2017-06-21 | 2,230 | 2,329 | 2,230 | 2,263 | 11,800 | 2,263 |
| 2017-06-20 | 2,238 | 2,314 | 2,238 | 2,266 | 9,300 | 2,266 |
| 2017-06-19 | 2,171 | 2,235 | 2,151 | 2,222 | 6,000 | 2,222 |
| 2017-06-16 | 2,205 | 2,221 | 2,171 | 2,190 | 8,000 | 2,190 |
| 2017-06-15 | 2,256 | 2,258 | 2,205 | 2,215 | 7,200 | 2,215 |
| 2017-06-14 | 2,280 | 2,295 | 2,256 | 2,256 | 5,800 | 2,256 |
| 2017-06-13 | 2,314 | 2,320 | 2,280 | 2,280 | 7,400 | 2,280 |
| 2017-06-12 | 2,320 | 2,343 | 2,284 | 2,284 | 9,300 | 2,284 |
| 2017-06-09 | 2,361 | 2,363 | 2,325 | 2,340 | 9,200 | 2,340 |
| 2017-06-08 | 2,414 | 2,428 | 2,350 | 2,356 | 11,900 | 2,356 |
| 2017-06-07 | 2,330 | 2,517 | 2,317 | 2,381 | 37,700 | 2,381 |
| 2017-06-06 | 2,337 | 2,580 | 2,307 | 2,311 | 94,900 | 2,311 |
| 2017-06-05 | 2,419 | 2,454 | 2,342 | 2,355 | 19,800 | 2,355 |
| 2017-06-02 | 2,422 | 2,490 | 2,405 | 2,405 | 17,500 | 2,405 |
| 2017-06-01 | 2,475 | 2,475 | 2,416 | 2,420 | 8,300 | 2,420 |
| 2017-05-31 | 2,464 | 2,609 | 2,399 | 2,426 | 37,300 | 2,426 |
| 2017-05-30 | 2,412 | 2,509 | 2,400 | 2,500 | 17,900 | 2,500 |
| 2017-05-29 | 2,490 | 2,570 | 2,420 | 2,421 | 28,400 | 2,421 |
| 2017-05-26 | 2,559 | 2,559 | 2,488 | 2,490 | 13,000 | 2,490 |
| 2017-05-25 | 2,583 | 2,612 | 2,530 | 2,559 | 28,400 | 2,559 |
| 2017-05-24 | 2,485 | 2,554 | 2,450 | 2,520 | 38,700 | 2,520 |
| 2017-05-23 | 2,481 | 2,675 | 2,452 | 2,535 | 126,300 | 2,535 |
| 2017-05-22 | 2,345 | 2,395 | 2,331 | 2,393 | 23,500 | 2,393 |
| 2017-05-19 | 2,434 | 2,449 | 2,332 | 2,332 | 21,200 | 2,332 |
| 2017-05-18 | 2,350 | 2,438 | 2,350 | 2,435 | 15,300 | 2,435 |
| 2017-05-17 | 2,376 | 2,500 | 2,376 | 2,450 | 23,500 | 2,450 |
| 2017-05-16 | 2,403 | 2,450 | 2,355 | 2,376 | 30,000 | 2,376 |
| 2017-05-15 | 2,542 | 2,542 | 2,403 | 2,403 | 38,300 | 2,403 |
| 2017-05-12 | 2,688 | 2,688 | 2,507 | 2,545 | 27,600 | 2,545 |
| 2017-05-11 | 2,717 | 2,732 | 2,601 | 2,610 | 44,300 | 2,610 |
| 2017-05-10 | 2,836 | 2,926 | 2,759 | 2,767 | 61,100 | 2,767 |
| 2017-05-09 | 2,774 | 2,855 | 2,725 | 2,794 | 46,300 | 2,794 |
| 2017-05-08 | 2,616 | 3,000 | 2,551 | 2,819 | 253,500 | 2,819 |
| 2017-05-02 | 2,800 | 2,855 | 2,742 | 2,855 | 44,100 | 2,855 |
| 2017-05-01 | 2,905 | 2,912 | 2,761 | 2,785 | 47,500 | 2,785 |
| 2017-04-28 | 3,030 | 3,040 | 2,870 | 2,876 | 46,900 | 2,876 |
| 2017-04-27 | 3,055 | 3,100 | 2,855 | 2,950 | 77,500 | 2,950 |
| 2017-04-26 | 3,180 | 3,385 | 3,045 | 3,180 | 172,500 | 3,180 |
| 2017-04-25 | 3,130 | 3,250 | 2,945 | 3,085 | 160,800 | 3,085 |
| 2017-04-24 | 3,220 | 3,505 | 3,150 | 3,150 | 281,500 | 3,150 |
| 2017-04-21 | 4,115 | 4,300 | 3,750 | 3,850 | 352,900 | 3,850 |
| 2017-04-20 | 3,900 | 4,470 | 3,830 | 4,050 | 671,300 | 4,050 |
| 2017-04-19 | 2,930 | 3,780 | 2,870 | 3,780 | 452,200 | 3,780 |
| 2017-04-18 | 3,015 | 3,500 | 2,682 | 3,080 | 459,500 | 3,080 |
| 2017-04-17 | 3,205 | 3,205 | 2,954 | 3,205 | 222,900 | 3,205 |
| 2017-04-14 | 2,704 | 2,704 | 2,512 | 2,704 | 246,700 | 2,704 |
| 2017-04-13 | 2,001 | 2,204 | 1,932 | 2,204 | 75,700 | 2,204 |
| 2017-04-12 | 1,860 | 1,862 | 1,795 | 1,804 | 3,200 | 1,804 |
| 2017-04-11 | 1,900 | 1,911 | 1,865 | 1,865 | 1,400 | 1,865 |
| 2017-04-10 | 1,940 | 1,949 | 1,916 | 1,916 | 5,900 | 1,916 |
| 2017-04-07 | 1,937 | 1,950 | 1,891 | 1,917 | 3,900 | 1,917 |
| 2017-04-06 | 1,944 | 1,952 | 1,880 | 1,927 | 15,700 | 1,927 |
| 2017-04-05 | 1,845 | 1,999 | 1,826 | 1,975 | 9,400 | 1,975 |
| 2017-04-04 | 1,822 | 1,845 | 1,811 | 1,844 | 7,200 | 1,844 |
| 2017-04-03 | 1,834 | 1,842 | 1,821 | 1,830 | 2,600 | 1,830 |
| 2017-03-31 | 1,828 | 1,835 | 1,813 | 1,825 | 2,800 | 1,825 |
| 2017-03-30 | 1,798 | 1,845 | 1,798 | 1,810 | 5,100 | 1,810 |
| 2017-03-29 | 1,801 | 1,833 | 1,800 | 1,802 | 3,000 | 1,802 |
| 2017-03-28 | 1,780 | 1,806 | 1,770 | 1,782 | 4,800 | 1,782 |
| 2017-03-27 | 1,819 | 1,819 | 1,775 | 1,789 | 2,300 | 1,789 |
| 2017-03-24 | 1,825 | 1,825 | 1,816 | 1,820 | 1,400 | 1,820 |
| 2017-03-23 | 1,782 | 1,798 | 1,775 | 1,798 | 1,500 | 1,798 |
| 2017-03-22 | 1,766 | 1,787 | 1,760 | 1,770 | 4,200 | 1,770 |
| 2017-03-21 | 1,807 | 1,835 | 1,806 | 1,806 | 3,200 | 1,806 |
| 2017-03-17 | 1,806 | 1,849 | 1,805 | 1,808 | 4,600 | 1,808 |
| 2017-03-16 | 1,790 | 1,830 | 1,790 | 1,816 | 7,500 | 1,816 |
| 2017-03-15 | 1,810 | 1,857 | 1,756 | 1,780 | 9,500 | 1,780 |
| 2017-03-14 | 1,855 | 1,881 | 1,760 | 1,794 | 13,100 | 1,794 |
| 2017-03-13 | 1,863 | 1,885 | 1,852 | 1,878 | 3,400 | 1,878 |
| 2017-03-10 | 1,900 | 1,900 | 1,860 | 1,874 | 2,300 | 1,874 |
| 2017-03-09 | 1,866 | 1,879 | 1,866 | 1,869 | 2,300 | 1,869 |
| 2017-03-08 | 1,846 | 1,899 | 1,846 | 1,899 | 3,800 | 1,899 |
| 2017-03-07 | 1,874 | 1,874 | 1,830 | 1,846 | 3,100 | 1,846 |
| 2017-03-06 | 1,883 | 1,899 | 1,869 | 1,884 | 1,200 | 1,884 |
| 2017-03-03 | 1,904 | 1,905 | 1,882 | 1,884 | 1,500 | 1,884 |
| 2017-03-02 | 1,937 | 1,937 | 1,874 | 1,904 | 3,000 | 1,904 |
| 2017-03-01 | 1,912 | 1,937 | 1,895 | 1,900 | 4,400 | 1,900 |
| 2017-02-28 | 1,899 | 1,925 | 1,879 | 1,901 | 6,300 | 1,901 |
| 2017-02-27 | 1,874 | 1,884 | 1,845 | 1,861 | 2,900 | 1,861 |
| 2017-02-24 | 1,866 | 1,898 | 1,851 | 1,851 | 3,600 | 1,851 |
| 2017-02-23 | 1,901 | 1,901 | 1,885 | 1,889 | 1,500 | 1,889 |
| 2017-02-22 | 1,855 | 1,870 | 1,855 | 1,861 | 2,700 | 1,861 |
| 2017-02-21 | 1,867 | 1,884 | 1,855 | 1,860 | 1,700 | 1,860 |
| 2017-02-20 | 1,876 | 1,912 | 1,855 | 1,868 | 2,200 | 1,868 |
| 2017-02-17 | 1,911 | 1,911 | 1,865 | 1,876 | 2,600 | 1,876 |
| 2017-02-16 | 1,936 | 1,936 | 1,824 | 1,895 | 8,200 | 1,895 |
| 2017-02-15 | 2,018 | 2,018 | 1,940 | 1,950 | 4,100 | 1,950 |
| 2017-02-14 | 2,060 | 2,078 | 2,018 | 2,019 | 13,300 | 2,019 |
| 2017-02-13 | 1,988 | 2,047 | 1,960 | 2,047 | 13,100 | 2,047 |
| 2017-02-10 | 1,982 | 1,982 | 1,950 | 1,952 | 4,100 | 1,952 |
| 2017-02-09 | 1,901 | 1,987 | 1,901 | 1,971 | 10,200 | 1,971 |
| 2017-02-08 | 1,899 | 1,937 | 1,898 | 1,904 | 4,700 | 1,904 |
| 2017-02-07 | 1,865 | 1,919 | 1,839 | 1,874 | 14,900 | 1,874 |
| 2017-02-06 | 1,940 | 1,950 | 1,851 | 1,859 | 10,100 | 1,859 |
| 2017-02-03 | 2,000 | 2,000 | 1,952 | 1,980 | 9,200 | 1,980 |
| 2017-02-02 | 1,973 | 2,100 | 1,938 | 2,009 | 33,900 | 2,009 |
| 2017-02-01 | 1,819 | 1,835 | 1,801 | 1,825 | 2,800 | 1,825 |
| 2017-01-31 | 1,779 | 1,827 | 1,779 | 1,815 | 5,200 | 1,815 |
| 2017-01-30 | 1,803 | 1,821 | 1,781 | 1,819 | 1,800 | 1,819 |
| 2017-01-27 | 1,795 | 1,818 | 1,785 | 1,803 | 2,600 | 1,803 |
| 2017-01-26 | 1,819 | 1,820 | 1,781 | 1,795 | 6,000 | 1,795 |
| 2017-01-25 | 1,828 | 1,839 | 1,801 | 1,838 | 1,300 | 1,838 |
| 2017-01-24 | 1,831 | 1,841 | 1,790 | 1,815 | 5,100 | 1,815 |
| 2017-01-23 | 1,838 | 1,838 | 1,801 | 1,828 | 3,700 | 1,828 |
| 2017-01-20 | 1,820 | 1,820 | 1,801 | 1,810 | 2,500 | 1,810 |
| 2017-01-19 | 1,808 | 1,811 | 1,780 | 1,796 | 2,300 | 1,796 |
| 2017-01-18 | 1,839 | 1,839 | 1,780 | 1,821 | 4,300 | 1,821 |
| 2017-01-17 | 1,850 | 1,860 | 1,800 | 1,819 | 5,600 | 1,819 |
| 2017-01-16 | 1,865 | 1,897 | 1,851 | 1,865 | 3,100 | 1,865 |
| 2017-01-13 | 1,870 | 1,870 | 1,840 | 1,867 | 5,100 | 1,867 |
| 2017-01-12 | 1,920 | 1,920 | 1,850 | 1,868 | 4,800 | 1,868 |
| 2017-01-11 | 1,902 | 1,944 | 1,891 | 1,914 | 6,000 | 1,914 |
| 2017-01-10 | 1,911 | 1,949 | 1,871 | 1,912 | 6,500 | 1,912 |
| 2017-01-06 | 1,837 | 1,980 | 1,837 | 1,879 | 22,900 | 1,879 |
| 2017-01-05 | 1,804 | 1,900 | 1,803 | 1,869 | 13,100 | 1,869 |
| 2017-01-04 | 1,800 | 1,832 | 1,800 | 1,829 | 10,200 | 1,829 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2001-07-05]1株→2株
