7148 (株)FPG 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 | 1,381 | 1,391 | 1,367 | 1,369 | 510,400 | 1,369 |
| 2017-12-28 | 1,395 | 1,399 | 1,372 | 1,375 | 544,000 | 1,375 |
| 2017-12-27 | 1,362 | 1,392 | 1,362 | 1,389 | 613,400 | 1,389 |
| 2017-12-26 | 1,362 | 1,363 | 1,342 | 1,361 | 468,500 | 1,361 |
| 2017-12-25 | 1,368 | 1,373 | 1,358 | 1,363 | 398,500 | 1,363 |
| 2017-12-22 | 1,361 | 1,365 | 1,353 | 1,361 | 482,800 | 1,361 |
| 2017-12-21 | 1,346 | 1,359 | 1,342 | 1,359 | 449,300 | 1,359 |
| 2017-12-20 | 1,358 | 1,372 | 1,333 | 1,347 | 1,111,000 | 1,347 |
| 2017-12-19 | 1,380 | 1,380 | 1,357 | 1,361 | 652,100 | 1,361 |
| 2017-12-18 | 1,403 | 1,405 | 1,370 | 1,381 | 568,200 | 1,381 |
| 2017-12-15 | 1,400 | 1,408 | 1,378 | 1,387 | 578,200 | 1,387 |
| 2017-12-14 | 1,439 | 1,440 | 1,391 | 1,398 | 978,100 | 1,398 |
| 2017-12-13 | 1,417 | 1,438 | 1,408 | 1,438 | 804,200 | 1,438 |
| 2017-12-12 | 1,394 | 1,412 | 1,390 | 1,403 | 641,700 | 1,403 |
| 2017-12-11 | 1,360 | 1,387 | 1,359 | 1,387 | 653,400 | 1,387 |
| 2017-12-08 | 1,356 | 1,368 | 1,350 | 1,351 | 498,700 | 1,351 |
| 2017-12-07 | 1,330 | 1,352 | 1,323 | 1,350 | 413,000 | 1,350 |
| 2017-12-06 | 1,335 | 1,354 | 1,314 | 1,321 | 723,700 | 1,321 |
| 2017-12-05 | 1,342 | 1,342 | 1,319 | 1,335 | 451,200 | 1,335 |
| 2017-12-04 | 1,383 | 1,384 | 1,346 | 1,346 | 700,000 | 1,346 |
| 2017-12-01 | 1,390 | 1,397 | 1,380 | 1,394 | 566,900 | 1,394 |
| 2017-11-30 | 1,388 | 1,388 | 1,366 | 1,383 | 611,700 | 1,383 |
| 2017-11-29 | 1,384 | 1,395 | 1,368 | 1,372 | 587,800 | 1,372 |
| 2017-11-28 | 1,375 | 1,385 | 1,360 | 1,375 | 524,600 | 1,375 |
| 2017-11-27 | 1,360 | 1,370 | 1,352 | 1,368 | 516,700 | 1,368 |
| 2017-11-24 | 1,339 | 1,353 | 1,322 | 1,348 | 838,500 | 1,348 |
| 2017-11-22 | 1,278 | 1,343 | 1,276 | 1,340 | 1,320,900 | 1,340 |
| 2017-11-21 | 1,278 | 1,279 | 1,256 | 1,269 | 587,100 | 1,269 |
| 2017-11-20 | 1,275 | 1,284 | 1,266 | 1,269 | 479,500 | 1,269 |
| 2017-11-17 | 1,306 | 1,310 | 1,274 | 1,279 | 561,800 | 1,279 |
| 2017-11-16 | 1,255 | 1,289 | 1,252 | 1,280 | 715,200 | 1,280 |
| 2017-11-15 | 1,282 | 1,282 | 1,238 | 1,245 | 978,800 | 1,245 |
| 2017-11-13 | 1,335 | 1,341 | 1,313 | 1,313 | 573,700 | 1,313 |
| 2017-11-10 | 1,314 | 1,344 | 1,314 | 1,337 | 524,300 | 1,337 |
| 2017-11-09 | 1,354 | 1,361 | 1,318 | 1,334 | 873,400 | 1,334 |
| 2017-11-08 | 1,331 | 1,348 | 1,323 | 1,346 | 656,500 | 1,346 |
| 2017-11-07 | 1,345 | 1,346 | 1,321 | 1,338 | 957,600 | 1,338 |
| 2017-11-06 | 1,370 | 1,403 | 1,340 | 1,344 | 1,225,400 | 1,344 |
| 2017-11-02 | 1,408 | 1,408 | 1,355 | 1,369 | 1,750,600 | 1,369 |
| 2017-11-01 | 1,350 | 1,409 | 1,329 | 1,408 | 3,081,900 | 1,408 |
| 2017-10-31 | 1,283 | 1,319 | 1,281 | 1,310 | 1,530,500 | 1,310 |
| 2017-10-30 | 1,250 | 1,268 | 1,241 | 1,266 | 735,400 | 1,266 |
| 2017-10-27 | 1,251 | 1,253 | 1,235 | 1,246 | 385,200 | 1,246 |
| 2017-10-26 | 1,249 | 1,261 | 1,240 | 1,241 | 506,400 | 1,241 |
| 2017-10-25 | 1,263 | 1,269 | 1,246 | 1,252 | 670,800 | 1,252 |
| 2017-10-24 | 1,232 | 1,275 | 1,226 | 1,258 | 1,165,100 | 1,258 |
| 2017-10-23 | 1,218 | 1,235 | 1,215 | 1,229 | 554,800 | 1,229 |
| 2017-10-20 | 1,185 | 1,204 | 1,177 | 1,203 | 662,400 | 1,203 |
| 2017-10-19 | 1,214 | 1,216 | 1,192 | 1,196 | 563,300 | 1,196 |
| 2017-10-18 | 1,228 | 1,230 | 1,211 | 1,216 | 412,500 | 1,216 |
| 2017-10-17 | 1,242 | 1,243 | 1,221 | 1,228 | 371,000 | 1,228 |
| 2017-10-16 | 1,240 | 1,246 | 1,228 | 1,235 | 484,700 | 1,235 |
| 2017-10-13 | 1,228 | 1,244 | 1,215 | 1,241 | 562,400 | 1,241 |
| 2017-10-12 | 1,230 | 1,239 | 1,226 | 1,227 | 375,600 | 1,227 |
| 2017-10-11 | 1,230 | 1,243 | 1,219 | 1,220 | 462,100 | 1,220 |
| 2017-10-10 | 1,206 | 1,226 | 1,204 | 1,225 | 464,000 | 1,225 |
| 2017-10-06 | 1,216 | 1,221 | 1,196 | 1,200 | 490,400 | 1,200 |
| 2017-10-05 | 1,228 | 1,231 | 1,211 | 1,213 | 333,600 | 1,213 |
| 2017-10-04 | 1,228 | 1,236 | 1,218 | 1,228 | 329,000 | 1,228 |
| 2017-10-03 | 1,238 | 1,245 | 1,218 | 1,226 | 599,300 | 1,226 |
| 2017-10-02 | 1,249 | 1,254 | 1,230 | 1,233 | 667,400 | 1,233 |
| 2017-09-29 | 1,248 | 1,251 | 1,239 | 1,249 | 405,500 | 1,249 |
| 2017-09-28 | 1,248 | 1,252 | 1,236 | 1,248 | 465,700 | 1,248 |
| 2017-09-27 | 1,248 | 1,265 | 1,231 | 1,234 | 1,133,700 | 1,234 |
| 2017-09-26 | 1,285 | 1,289 | 1,266 | 1,282 | 1,498,800 | 1,282 |
| 2017-09-25 | 1,280 | 1,295 | 1,278 | 1,295 | 829,900 | 1,295 |
| 2017-09-22 | 1,280 | 1,280 | 1,259 | 1,268 | 695,900 | 1,268 |
| 2017-09-21 | 1,299 | 1,311 | 1,274 | 1,280 | 1,061,300 | 1,280 |
| 2017-09-20 | 1,289 | 1,297 | 1,282 | 1,291 | 603,300 | 1,291 |
| 2017-09-19 | 1,294 | 1,298 | 1,282 | 1,287 | 803,500 | 1,287 |
| 2017-09-15 | 1,260 | 1,283 | 1,257 | 1,277 | 657,100 | 1,277 |
| 2017-09-14 | 1,281 | 1,292 | 1,250 | 1,254 | 1,008,100 | 1,254 |
| 2017-09-13 | 1,276 | 1,284 | 1,269 | 1,277 | 735,600 | 1,277 |
| 2017-09-12 | 1,260 | 1,277 | 1,260 | 1,265 | 906,200 | 1,265 |
| 2017-09-11 | 1,237 | 1,255 | 1,237 | 1,239 | 776,500 | 1,239 |
| 2017-09-08 | 1,198 | 1,232 | 1,197 | 1,224 | 1,197,400 | 1,224 |
| 2017-09-07 | 1,193 | 1,211 | 1,186 | 1,202 | 917,500 | 1,202 |
| 2017-09-06 | 1,148 | 1,182 | 1,140 | 1,181 | 1,050,900 | 1,181 |
| 2017-09-05 | 1,192 | 1,193 | 1,147 | 1,159 | 1,034,500 | 1,159 |
| 2017-09-04 | 1,200 | 1,202 | 1,177 | 1,191 | 923,700 | 1,191 |
| 2017-09-01 | 1,219 | 1,224 | 1,196 | 1,210 | 746,700 | 1,210 |
| 2017-08-31 | 1,207 | 1,214 | 1,192 | 1,213 | 638,900 | 1,213 |
| 2017-08-30 | 1,215 | 1,216 | 1,185 | 1,198 | 1,005,700 | 1,198 |
| 2017-08-29 | 1,218 | 1,222 | 1,202 | 1,207 | 598,700 | 1,207 |
| 2017-08-28 | 1,195 | 1,232 | 1,195 | 1,231 | 913,400 | 1,231 |
| 2017-08-25 | 1,184 | 1,202 | 1,181 | 1,188 | 655,600 | 1,188 |
| 2017-08-24 | 1,197 | 1,205 | 1,178 | 1,178 | 830,700 | 1,178 |
| 2017-08-23 | 1,230 | 1,235 | 1,196 | 1,199 | 602,100 | 1,199 |
| 2017-08-22 | 1,195 | 1,235 | 1,192 | 1,218 | 782,300 | 1,218 |
| 2017-08-21 | 1,200 | 1,220 | 1,194 | 1,195 | 578,100 | 1,195 |
| 2017-08-18 | 1,191 | 1,210 | 1,188 | 1,197 | 655,200 | 1,197 |
| 2017-08-17 | 1,214 | 1,220 | 1,207 | 1,214 | 423,300 | 1,214 |
| 2017-08-16 | 1,228 | 1,233 | 1,211 | 1,214 | 659,900 | 1,214 |
| 2017-08-15 | 1,195 | 1,238 | 1,194 | 1,230 | 890,400 | 1,230 |
| 2017-08-14 | 1,215 | 1,220 | 1,171 | 1,171 | 1,410,300 | 1,171 |
| 2017-08-10 | 1,231 | 1,266 | 1,231 | 1,240 | 1,070,800 | 1,240 |
| 2017-08-09 | 1,241 | 1,252 | 1,214 | 1,228 | 856,200 | 1,228 |
| 2017-08-08 | 1,240 | 1,256 | 1,239 | 1,241 | 539,400 | 1,241 |
| 2017-08-07 | 1,235 | 1,271 | 1,234 | 1,237 | 1,095,500 | 1,237 |
| 2017-08-04 | 1,209 | 1,229 | 1,203 | 1,215 | 689,300 | 1,215 |
| 2017-08-03 | 1,199 | 1,216 | 1,193 | 1,211 | 952,800 | 1,211 |
| 2017-08-02 | 1,220 | 1,224 | 1,185 | 1,186 | 1,745,800 | 1,186 |
| 2017-08-01 | 1,231 | 1,259 | 1,198 | 1,218 | 1,386,700 | 1,218 |
| 2017-07-31 | 1,149 | 1,271 | 1,133 | 1,249 | 2,199,700 | 1,249 |
| 2017-07-28 | 1,256 | 1,256 | 1,222 | 1,234 | 1,065,700 | 1,234 |
| 2017-07-27 | 1,260 | 1,265 | 1,245 | 1,256 | 1,011,700 | 1,256 |
| 2017-07-26 | 1,277 | 1,281 | 1,257 | 1,260 | 818,300 | 1,260 |
| 2017-07-25 | 1,244 | 1,272 | 1,244 | 1,266 | 683,200 | 1,266 |
| 2017-07-24 | 1,230 | 1,244 | 1,223 | 1,241 | 701,900 | 1,241 |
| 2017-07-21 | 1,249 | 1,252 | 1,239 | 1,244 | 834,700 | 1,244 |
| 2017-07-20 | 1,220 | 1,257 | 1,218 | 1,253 | 1,276,800 | 1,253 |
| 2017-07-19 | 1,212 | 1,220 | 1,204 | 1,215 | 647,900 | 1,215 |
| 2017-07-18 | 1,201 | 1,221 | 1,201 | 1,210 | 919,100 | 1,210 |
| 2017-07-14 | 1,192 | 1,204 | 1,186 | 1,202 | 685,400 | 1,202 |
| 2017-07-13 | 1,190 | 1,202 | 1,181 | 1,191 | 764,100 | 1,191 |
| 2017-07-12 | 1,183 | 1,193 | 1,180 | 1,185 | 569,200 | 1,185 |
| 2017-07-11 | 1,171 | 1,190 | 1,168 | 1,188 | 770,700 | 1,188 |
| 2017-07-10 | 1,161 | 1,190 | 1,151 | 1,182 | 1,320,300 | 1,182 |
| 2017-07-07 | 1,118 | 1,152 | 1,113 | 1,149 | 1,340,100 | 1,149 |
| 2017-07-06 | 1,130 | 1,137 | 1,122 | 1,132 | 902,200 | 1,132 |
| 2017-07-05 | 1,097 | 1,128 | 1,092 | 1,125 | 1,036,100 | 1,125 |
| 2017-07-04 | 1,120 | 1,135 | 1,090 | 1,097 | 1,395,200 | 1,097 |
| 2017-07-03 | 1,077 | 1,115 | 1,074 | 1,114 | 1,677,500 | 1,114 |
| 2017-06-30 | 1,045 | 1,082 | 1,044 | 1,071 | 1,865,700 | 1,071 |
| 2017-06-29 | 1,012 | 1,052 | 1,007 | 1,052 | 1,716,100 | 1,052 |
| 2017-06-28 | 1,010 | 1,015 | 1,002 | 1,003 | 685,500 | 1,003 |
| 2017-06-27 | 1,010 | 1,016 | 1,005 | 1,007 | 580,300 | 1,007 |
| 2017-06-26 | 1,011 | 1,016 | 1,005 | 1,012 | 444,600 | 1,012 |
| 2017-06-23 | 1,013 | 1,016 | 1,001 | 1,007 | 540,200 | 1,007 |
| 2017-06-22 | 1,016 | 1,025 | 1,001 | 1,010 | 757,200 | 1,010 |
| 2017-06-21 | 997 | 1,015 | 997 | 1,014 | 999,700 | 1,014 |
| 2017-06-20 | 1,003 | 1,006 | 996 | 996 | 632,700 | 996 |
| 2017-06-19 | 987 | 999 | 981 | 999 | 822,700 | 999 |
| 2017-06-16 | 976 | 982 | 964 | 980 | 1,627,300 | 980 |
| 2017-06-15 | 982 | 985 | 970 | 976 | 1,138,500 | 976 |
| 2017-06-14 | 990 | 998 | 979 | 981 | 757,300 | 981 |
| 2017-06-13 | 985 | 997 | 977 | 993 | 711,700 | 993 |
| 2017-06-12 | 988 | 992 | 977 | 988 | 824,000 | 988 |
| 2017-06-09 | 990 | 999 | 986 | 987 | 858,400 | 987 |
| 2017-06-08 | 998 | 1,002 | 988 | 990 | 796,100 | 990 |
| 2017-06-07 | 991 | 1,001 | 988 | 998 | 664,200 | 998 |
| 2017-06-06 | 1,003 | 1,005 | 990 | 992 | 777,100 | 992 |
| 2017-06-05 | 1,000 | 1,009 | 994 | 1,007 | 861,900 | 1,007 |
| 2017-06-02 | 1,017 | 1,020 | 999 | 1,002 | 1,140,000 | 1,002 |
| 2017-06-01 | 1,002 | 1,028 | 1,002 | 1,007 | 885,000 | 1,007 |
| 2017-05-31 | 1,008 | 1,010 | 998 | 1,002 | 566,200 | 1,002 |
| 2017-05-30 | 1,004 | 1,015 | 1,000 | 1,012 | 620,400 | 1,012 |
| 2017-05-29 | 1,040 | 1,041 | 996 | 996 | 1,567,300 | 996 |
| 2017-05-26 | 1,040 | 1,057 | 1,036 | 1,044 | 707,100 | 1,044 |
| 2017-05-25 | 1,045 | 1,048 | 1,033 | 1,034 | 556,100 | 1,034 |
| 2017-05-24 | 1,033 | 1,047 | 1,033 | 1,045 | 546,000 | 1,045 |
| 2017-05-23 | 1,035 | 1,046 | 1,025 | 1,027 | 715,800 | 1,027 |
| 2017-05-22 | 1,028 | 1,033 | 1,016 | 1,026 | 463,500 | 1,026 |
| 2017-05-19 | 1,015 | 1,031 | 1,014 | 1,018 | 599,800 | 1,018 |
| 2017-05-18 | 996 | 1,012 | 994 | 1,009 | 1,176,100 | 1,009 |
| 2017-05-17 | 1,035 | 1,041 | 1,025 | 1,028 | 619,600 | 1,028 |
| 2017-05-16 | 1,062 | 1,064 | 1,038 | 1,042 | 1,177,900 | 1,042 |
| 2017-05-15 | 1,069 | 1,069 | 1,046 | 1,056 | 870,700 | 1,056 |
| 2017-05-12 | 1,062 | 1,086 | 1,062 | 1,076 | 905,300 | 1,076 |
| 2017-05-11 | 1,046 | 1,087 | 1,044 | 1,081 | 2,066,900 | 1,081 |
| 2017-05-10 | 1,038 | 1,041 | 1,025 | 1,030 | 1,038,900 | 1,030 |
| 2017-05-09 | 1,040 | 1,044 | 1,032 | 1,039 | 934,900 | 1,039 |
| 2017-05-08 | 1,035 | 1,042 | 1,023 | 1,042 | 1,243,000 | 1,042 |
| 2017-05-02 | 993 | 1,023 | 988 | 1,017 | 1,543,400 | 1,017 |
| 2017-05-01 | 953 | 992 | 937 | 991 | 1,720,700 | 991 |
| 2017-04-28 | 984 | 985 | 961 | 968 | 791,200 | 968 |
| 2017-04-27 | 974 | 988 | 972 | 983 | 751,400 | 983 |
| 2017-04-26 | 974 | 984 | 966 | 984 | 796,800 | 984 |
| 2017-04-25 | 941 | 964 | 941 | 961 | 1,135,500 | 961 |
| 2017-04-24 | 966 | 968 | 938 | 941 | 1,665,100 | 941 |
| 2017-04-21 | 990 | 990 | 959 | 965 | 980,300 | 965 |
| 2017-04-20 | 983 | 1,000 | 974 | 975 | 1,016,300 | 975 |
| 2017-04-19 | 954 | 984 | 950 | 978 | 969,500 | 978 |
| 2017-04-18 | 977 | 980 | 959 | 961 | 1,130,400 | 961 |
| 2017-04-17 | 958 | 962 | 937 | 957 | 2,458,000 | 957 |
| 2017-04-14 | 895 | 907 | 889 | 898 | 678,300 | 898 |
| 2017-04-13 | 883 | 903 | 881 | 901 | 772,200 | 901 |
| 2017-04-12 | 917 | 918 | 892 | 898 | 1,116,100 | 898 |
| 2017-04-11 | 940 | 941 | 925 | 929 | 555,900 | 929 |
| 2017-04-10 | 956 | 956 | 937 | 943 | 637,100 | 943 |
| 2017-04-07 | 935 | 952 | 925 | 938 | 884,500 | 938 |
| 2017-04-06 | 938 | 946 | 920 | 923 | 1,122,000 | 923 |
| 2017-04-05 | 958 | 959 | 936 | 957 | 1,374,900 | 957 |
| 2017-04-04 | 981 | 991 | 948 | 957 | 1,207,000 | 957 |
| 2017-04-03 | 984 | 986 | 967 | 983 | 1,027,500 | 983 |
| 2017-03-31 | 1,017 | 1,022 | 987 | 987 | 1,092,300 | 987 |
| 2017-03-30 | 1,018 | 1,030 | 1,000 | 1,002 | 1,026,300 | 1,002 |
| 2017-03-29 | 1,009 | 1,030 | 1,008 | 1,027 | 1,146,600 | 1,027 |
| 2017-03-28 | 999 | 1,013 | 987 | 1,013 | 730,800 | 1,013 |
| 2017-03-27 | 1,002 | 1,014 | 987 | 989 | 715,400 | 989 |
| 2017-03-24 | 1,000 | 1,030 | 999 | 1,015 | 754,000 | 1,015 |
| 2017-03-23 | 1,020 | 1,025 | 1,005 | 1,010 | 926,500 | 1,010 |
| 2017-03-22 | 1,021 | 1,050 | 1,016 | 1,024 | 1,354,600 | 1,024 |
| 2017-03-21 | 1,117 | 1,118 | 1,046 | 1,051 | 2,325,600 | 1,051 |
| 2017-03-17 | 1,128 | 1,148 | 1,128 | 1,129 | 1,081,500 | 1,129 |
| 2017-03-16 | 1,117 | 1,140 | 1,114 | 1,138 | 636,600 | 1,138 |
| 2017-03-15 | 1,130 | 1,130 | 1,118 | 1,123 | 705,900 | 1,123 |
| 2017-03-14 | 1,129 | 1,140 | 1,124 | 1,137 | 449,700 | 1,137 |
| 2017-03-13 | 1,130 | 1,149 | 1,121 | 1,136 | 764,800 | 1,136 |
| 2017-03-10 | 1,144 | 1,144 | 1,129 | 1,139 | 700,200 | 1,139 |
| 2017-03-09 | 1,132 | 1,143 | 1,129 | 1,135 | 495,600 | 1,135 |
| 2017-03-08 | 1,137 | 1,138 | 1,125 | 1,130 | 726,100 | 1,130 |
| 2017-03-07 | 1,146 | 1,148 | 1,138 | 1,141 | 475,100 | 1,141 |
| 2017-03-06 | 1,137 | 1,147 | 1,131 | 1,143 | 524,000 | 1,143 |
| 2017-03-03 | 1,135 | 1,149 | 1,129 | 1,137 | 818,100 | 1,137 |
| 2017-03-02 | 1,122 | 1,147 | 1,121 | 1,128 | 789,900 | 1,128 |
| 2017-03-01 | 1,097 | 1,115 | 1,087 | 1,111 | 851,800 | 1,111 |
| 2017-02-28 | 1,103 | 1,118 | 1,098 | 1,098 | 647,800 | 1,098 |
| 2017-02-27 | 1,103 | 1,108 | 1,092 | 1,102 | 624,600 | 1,102 |
| 2017-02-24 | 1,095 | 1,114 | 1,095 | 1,108 | 589,000 | 1,108 |
| 2017-02-23 | 1,106 | 1,111 | 1,093 | 1,104 | 732,500 | 1,104 |
| 2017-02-22 | 1,122 | 1,122 | 1,102 | 1,110 | 588,200 | 1,110 |
| 2017-02-21 | 1,115 | 1,127 | 1,110 | 1,115 | 874,300 | 1,115 |
| 2017-02-20 | 1,085 | 1,115 | 1,080 | 1,113 | 913,500 | 1,113 |
| 2017-02-17 | 1,070 | 1,092 | 1,061 | 1,088 | 897,800 | 1,088 |
| 2017-02-16 | 1,086 | 1,086 | 1,061 | 1,066 | 1,034,900 | 1,066 |
| 2017-02-15 | 1,049 | 1,086 | 1,047 | 1,082 | 1,648,300 | 1,082 |
| 2017-02-14 | 1,045 | 1,055 | 1,033 | 1,034 | 977,800 | 1,034 |
| 2017-02-13 | 1,038 | 1,040 | 1,025 | 1,039 | 660,500 | 1,039 |
| 2017-02-10 | 1,011 | 1,028 | 1,006 | 1,023 | 945,100 | 1,023 |
| 2017-02-09 | 984 | 1,005 | 978 | 999 | 632,100 | 999 |
| 2017-02-08 | 982 | 986 | 975 | 985 | 387,300 | 985 |
| 2017-02-07 | 970 | 986 | 968 | 983 | 641,600 | 983 |
| 2017-02-06 | 994 | 995 | 970 | 972 | 717,400 | 972 |
| 2017-02-03 | 981 | 994 | 971 | 981 | 972,000 | 981 |
| 2017-02-02 | 1,005 | 1,006 | 981 | 985 | 1,476,800 | 985 |
| 2017-02-01 | 961 | 1,019 | 960 | 1,005 | 2,404,400 | 1,005 |
| 2017-01-31 | 1,024 | 1,034 | 1,009 | 1,012 | 1,317,500 | 1,012 |
| 2017-01-30 | 1,071 | 1,071 | 1,032 | 1,039 | 1,378,200 | 1,039 |
| 2017-01-27 | 1,053 | 1,065 | 1,038 | 1,064 | 1,109,400 | 1,064 |
| 2017-01-26 | 1,037 | 1,050 | 1,037 | 1,049 | 1,090,300 | 1,049 |
| 2017-01-25 | 1,027 | 1,034 | 1,019 | 1,022 | 690,100 | 1,022 |
| 2017-01-24 | 1,006 | 1,014 | 996 | 1,009 | 967,900 | 1,009 |
| 2017-01-23 | 1,047 | 1,049 | 1,016 | 1,018 | 1,120,600 | 1,018 |
| 2017-01-20 | 1,035 | 1,047 | 1,030 | 1,047 | 814,500 | 1,047 |
| 2017-01-19 | 1,054 | 1,058 | 1,040 | 1,044 | 1,244,700 | 1,044 |
| 2017-01-18 | 1,020 | 1,046 | 1,018 | 1,045 | 907,000 | 1,045 |
| 2017-01-17 | 1,039 | 1,047 | 1,027 | 1,032 | 1,006,500 | 1,032 |
| 2017-01-16 | 1,054 | 1,060 | 1,041 | 1,045 | 746,100 | 1,045 |
| 2017-01-13 | 1,040 | 1,050 | 1,033 | 1,050 | 699,900 | 1,050 |
| 2017-01-12 | 1,035 | 1,045 | 1,015 | 1,042 | 1,091,800 | 1,042 |
| 2017-01-11 | 1,051 | 1,060 | 1,040 | 1,043 | 714,000 | 1,043 |
| 2017-01-10 | 1,055 | 1,075 | 1,049 | 1,052 | 1,125,100 | 1,052 |
| 2017-01-06 | 1,038 | 1,052 | 1,026 | 1,050 | 1,226,200 | 1,050 |
| 2017-01-05 | 1,059 | 1,060 | 1,044 | 1,051 | 983,500 | 1,051 |
| 2017-01-04 | 1,020 | 1,053 | 1,016 | 1,052 | 1,394,100 | 1,052 |
分割・併合履歴 ： [2015-03-27]1株→3株 [2013-05-29]1株→3株 [2011-10-27]1株→3株 [2011-03-29]1株→2株
