7463 (株)アドヴァングループ 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 | 1,074 | 1,094 | 1,071 | 1,090 | 57,400 | 1,090 |
| 2017-12-28 | 1,091 | 1,093 | 1,080 | 1,084 | 59,400 | 1,084 |
| 2017-12-27 | 1,084 | 1,091 | 1,081 | 1,089 | 67,500 | 1,089 |
| 2017-12-26 | 1,083 | 1,089 | 1,081 | 1,082 | 44,100 | 1,082 |
| 2017-12-25 | 1,082 | 1,084 | 1,077 | 1,081 | 49,800 | 1,081 |
| 2017-12-22 | 1,075 | 1,084 | 1,075 | 1,082 | 65,300 | 1,082 |
| 2017-12-21 | 1,068 | 1,079 | 1,066 | 1,078 | 49,800 | 1,078 |
| 2017-12-20 | 1,050 | 1,073 | 1,050 | 1,071 | 47,900 | 1,071 |
| 2017-12-19 | 1,070 | 1,070 | 1,051 | 1,053 | 44,700 | 1,053 |
| 2017-12-18 | 1,059 | 1,072 | 1,057 | 1,070 | 91,700 | 1,070 |
| 2017-12-15 | 1,084 | 1,084 | 1,054 | 1,054 | 61,600 | 1,054 |
| 2017-12-14 | 1,080 | 1,093 | 1,079 | 1,085 | 51,800 | 1,085 |
| 2017-12-13 | 1,071 | 1,080 | 1,059 | 1,078 | 142,700 | 1,078 |
| 2017-12-12 | 1,070 | 1,071 | 1,061 | 1,071 | 43,400 | 1,071 |
| 2017-12-11 | 1,070 | 1,070 | 1,051 | 1,067 | 69,400 | 1,067 |
| 2017-12-08 | 1,047 | 1,067 | 1,047 | 1,066 | 88,800 | 1,066 |
| 2017-12-07 | 1,049 | 1,063 | 1,040 | 1,042 | 96,300 | 1,042 |
| 2017-12-06 | 1,047 | 1,067 | 1,042 | 1,051 | 122,600 | 1,051 |
| 2017-12-05 | 1,044 | 1,051 | 1,030 | 1,046 | 91,300 | 1,046 |
| 2017-12-04 | 1,037 | 1,056 | 1,035 | 1,042 | 141,900 | 1,042 |
| 2017-12-01 | 1,033 | 1,035 | 1,013 | 1,028 | 131,300 | 1,028 |
| 2017-11-30 | 1,031 | 1,037 | 1,019 | 1,037 | 121,600 | 1,037 |
| 2017-11-29 | 1,040 | 1,042 | 1,030 | 1,031 | 75,900 | 1,031 |
| 2017-11-28 | 1,033 | 1,036 | 1,024 | 1,031 | 78,300 | 1,031 |
| 2017-11-27 | 1,035 | 1,038 | 1,028 | 1,031 | 98,100 | 1,031 |
| 2017-11-24 | 1,023 | 1,032 | 1,012 | 1,029 | 48,900 | 1,029 |
| 2017-11-22 | 1,037 | 1,041 | 1,017 | 1,023 | 99,600 | 1,023 |
| 2017-11-21 | 1,037 | 1,047 | 1,030 | 1,036 | 88,900 | 1,036 |
| 2017-11-20 | 1,009 | 1,039 | 1,009 | 1,037 | 73,700 | 1,037 |
| 2017-11-17 | 1,043 | 1,049 | 1,031 | 1,037 | 98,400 | 1,037 |
| 2017-11-16 | 1,039 | 1,049 | 1,032 | 1,045 | 104,300 | 1,045 |
| 2017-11-15 | 1,058 | 1,060 | 1,046 | 1,049 | 163,900 | 1,049 |
| 2017-11-13 | 1,096 | 1,096 | 1,078 | 1,082 | 81,800 | 1,082 |
| 2017-11-10 | 1,084 | 1,097 | 1,081 | 1,096 | 57,500 | 1,096 |
| 2017-11-09 | 1,103 | 1,108 | 1,078 | 1,096 | 118,500 | 1,096 |
| 2017-11-08 | 1,102 | 1,105 | 1,093 | 1,101 | 101,700 | 1,101 |
| 2017-11-07 | 1,088 | 1,104 | 1,083 | 1,102 | 192,600 | 1,102 |
| 2017-11-06 | 1,078 | 1,094 | 1,074 | 1,086 | 125,800 | 1,086 |
| 2017-11-02 | 1,083 | 1,087 | 1,066 | 1,080 | 155,800 | 1,080 |
| 2017-11-01 | 1,088 | 1,088 | 1,071 | 1,085 | 133,000 | 1,085 |
| 2017-10-31 | 1,088 | 1,090 | 1,074 | 1,074 | 110,000 | 1,074 |
| 2017-10-30 | 1,068 | 1,082 | 1,064 | 1,082 | 131,700 | 1,082 |
| 2017-10-27 | 1,069 | 1,070 | 1,060 | 1,065 | 105,700 | 1,065 |
| 2017-10-26 | 1,058 | 1,070 | 1,055 | 1,069 | 123,500 | 1,069 |
| 2017-10-25 | 1,052 | 1,063 | 1,044 | 1,054 | 190,200 | 1,054 |
| 2017-10-24 | 1,036 | 1,057 | 1,036 | 1,053 | 113,800 | 1,053 |
| 2017-10-23 | 1,048 | 1,056 | 1,038 | 1,045 | 141,700 | 1,045 |
| 2017-10-20 | 1,056 | 1,056 | 1,037 | 1,039 | 128,000 | 1,039 |
| 2017-10-19 | 1,050 | 1,062 | 1,049 | 1,057 | 156,400 | 1,057 |
| 2017-10-18 | 1,052 | 1,053 | 1,027 | 1,042 | 138,200 | 1,042 |
| 2017-10-17 | 1,060 | 1,064 | 1,052 | 1,053 | 199,000 | 1,053 |
| 2017-10-16 | 1,043 | 1,067 | 1,040 | 1,054 | 274,000 | 1,054 |
| 2017-10-13 | 1,035 | 1,039 | 1,024 | 1,036 | 187,800 | 1,036 |
| 2017-10-12 | 1,034 | 1,034 | 1,022 | 1,031 | 124,400 | 1,031 |
| 2017-10-11 | 1,015 | 1,044 | 1,013 | 1,023 | 252,600 | 1,023 |
| 2017-10-10 | 1,022 | 1,026 | 1,010 | 1,016 | 157,200 | 1,016 |
| 2017-10-06 | 1,028 | 1,030 | 1,013 | 1,020 | 145,100 | 1,020 |
| 2017-10-05 | 1,028 | 1,032 | 1,021 | 1,028 | 158,100 | 1,028 |
| 2017-10-04 | 1,020 | 1,036 | 1,009 | 1,024 | 350,600 | 1,024 |
| 2017-10-03 | 1,005 | 1,015 | 993 | 1,011 | 321,700 | 1,011 |
| 2017-10-02 | 985 | 995 | 982 | 984 | 140,500 | 984 |
| 2017-09-29 | 978 | 981 | 972 | 981 | 209,400 | 981 |
| 2017-09-28 | 978 | 980 | 973 | 977 | 119,200 | 977 |
| 2017-09-27 | 975 | 979 | 970 | 974 | 110,700 | 974 |
| 2017-09-26 | 965 | 977 | 964 | 977 | 179,200 | 977 |
| 2017-09-25 | 972 | 972 | 961 | 963 | 108,200 | 963 |
| 2017-09-22 | 963 | 974 | 959 | 960 | 148,100 | 960 |
| 2017-09-21 | 965 | 977 | 960 | 960 | 142,200 | 960 |
| 2017-09-20 | 955 | 968 | 954 | 960 | 205,000 | 960 |
| 2017-09-19 | 962 | 981 | 952 | 955 | 289,300 | 955 |
| 2017-09-15 | 955 | 967 | 943 | 947 | 307,000 | 947 |
| 2017-09-14 | 946 | 954 | 945 | 954 | 203,800 | 954 |
| 2017-09-13 | 941 | 953 | 940 | 946 | 175,300 | 946 |
| 2017-09-12 | 945 | 946 | 935 | 940 | 235,500 | 940 |
| 2017-09-11 | 935 | 948 | 930 | 935 | 299,300 | 935 |
| 2017-09-08 | 927 | 934 | 923 | 929 | 208,700 | 929 |
| 2017-09-07 | 930 | 940 | 926 | 930 | 177,600 | 930 |
| 2017-09-06 | 930 | 933 | 911 | 924 | 317,800 | 924 |
| 2017-09-05 | 934 | 940 | 930 | 936 | 351,700 | 936 |
| 2017-09-04 | 940 | 942 | 931 | 936 | 325,300 | 936 |
| 2017-09-01 | 921 | 940 | 917 | 939 | 279,600 | 939 |
| 2017-08-31 | 935 | 937 | 921 | 924 | 315,700 | 924 |
| 2017-08-30 | 926 | 940 | 919 | 925 | 290,100 | 925 |
| 2017-08-29 | 920 | 924 | 906 | 920 | 333,200 | 920 |
| 2017-08-28 | 911 | 920 | 900 | 919 | 443,600 | 919 |
| 2017-08-25 | 897 | 900 | 893 | 897 | 273,400 | 897 |
| 2017-08-24 | 893 | 896 | 892 | 893 | 212,700 | 893 |
| 2017-08-23 | 899 | 905 | 893 | 893 | 332,500 | 893 |
| 2017-08-22 | 896 | 896 | 886 | 893 | 226,600 | 893 |
| 2017-08-21 | 894 | 898 | 880 | 896 | 418,900 | 896 |
| 2017-08-18 | 885 | 892 | 872 | 886 | 468,600 | 886 |
| 2017-08-17 | 885 | 900 | 884 | 890 | 729,900 | 890 |
| 2017-08-16 | 887 | 889 | 877 | 889 | 3,934,100 | 889 |
| 2017-08-15 | 885 | 892 | 874 | 876 | 693,400 | 876 |
| 2017-08-14 | 893 | 893 | 879 | 882 | 751,200 | 882 |
| 2017-08-10 | 904 | 918 | 900 | 909 | 935,600 | 909 |
| 2017-08-09 | 891 | 906 | 890 | 899 | 1,287,200 | 899 |
| 2017-08-08 | 892 | 900 | 882 | 890 | 2,070,900 | 890 |
| 2017-08-07 | 955 | 957 | 897 | 904 | 1,308,500 | 904 |
| 2017-08-04 | 969 | 972 | 955 | 961 | 479,800 | 961 |
| 2017-08-03 | 973 | 978 | 967 | 977 | 340,100 | 977 |
| 2017-08-02 | 990 | 993 | 975 | 981 | 429,900 | 981 |
| 2017-08-01 | 999 | 1,009 | 994 | 998 | 514,400 | 998 |
| 2017-07-31 | 983 | 1,021 | 980 | 998 | 613,300 | 998 |
| 2017-07-28 | 1,152 | 1,157 | 1,143 | 1,157 | 14,100 | 1,157 |
| 2017-07-27 | 1,143 | 1,163 | 1,143 | 1,148 | 24,100 | 1,148 |
| 2017-07-26 | 1,146 | 1,151 | 1,136 | 1,143 | 19,800 | 1,143 |
| 2017-07-25 | 1,140 | 1,144 | 1,131 | 1,136 | 12,000 | 1,136 |
| 2017-07-24 | 1,133 | 1,148 | 1,132 | 1,142 | 21,200 | 1,142 |
| 2017-07-21 | 1,130 | 1,135 | 1,125 | 1,133 | 15,900 | 1,133 |
| 2017-07-20 | 1,120 | 1,138 | 1,118 | 1,131 | 10,800 | 1,131 |
| 2017-07-19 | 1,122 | 1,130 | 1,113 | 1,123 | 10,600 | 1,123 |
| 2017-07-18 | 1,118 | 1,128 | 1,115 | 1,121 | 15,900 | 1,121 |
| 2017-07-14 | 1,123 | 1,135 | 1,122 | 1,126 | 6,800 | 1,126 |
| 2017-07-13 | 1,127 | 1,127 | 1,110 | 1,121 | 12,600 | 1,121 |
| 2017-07-12 | 1,133 | 1,133 | 1,119 | 1,121 | 11,000 | 1,121 |
| 2017-07-11 | 1,123 | 1,134 | 1,123 | 1,128 | 10,600 | 1,128 |
| 2017-07-10 | 1,129 | 1,139 | 1,122 | 1,122 | 17,000 | 1,122 |
| 2017-07-07 | 1,146 | 1,148 | 1,125 | 1,127 | 25,100 | 1,127 |
| 2017-07-06 | 1,128 | 1,195 | 1,128 | 1,142 | 31,700 | 1,142 |
| 2017-07-05 | 1,132 | 1,142 | 1,128 | 1,131 | 22,400 | 1,131 |
| 2017-07-04 | 1,158 | 1,161 | 1,128 | 1,132 | 19,800 | 1,132 |
| 2017-07-03 | 1,142 | 1,155 | 1,142 | 1,146 | 15,400 | 1,146 |
| 2017-06-30 | 1,153 | 1,153 | 1,136 | 1,142 | 40,800 | 1,142 |
| 2017-06-29 | 1,168 | 1,168 | 1,154 | 1,159 | 31,500 | 1,159 |
| 2017-06-28 | 1,154 | 1,161 | 1,152 | 1,159 | 17,600 | 1,159 |
| 2017-06-27 | 1,156 | 1,159 | 1,153 | 1,154 | 11,200 | 1,154 |
| 2017-06-26 | 1,165 | 1,165 | 1,156 | 1,157 | 8,700 | 1,157 |
| 2017-06-23 | 1,162 | 1,180 | 1,159 | 1,166 | 9,900 | 1,166 |
| 2017-06-22 | 1,165 | 1,175 | 1,164 | 1,164 | 22,800 | 1,164 |
| 2017-06-21 | 1,179 | 1,187 | 1,174 | 1,176 | 15,000 | 1,176 |
| 2017-06-20 | 1,176 | 1,186 | 1,162 | 1,181 | 25,500 | 1,181 |
| 2017-06-19 | 1,163 | 1,174 | 1,160 | 1,168 | 11,500 | 1,168 |
| 2017-06-16 | 1,175 | 1,179 | 1,156 | 1,158 | 21,700 | 1,158 |
| 2017-06-15 | 1,163 | 1,173 | 1,154 | 1,164 | 21,700 | 1,164 |
| 2017-06-14 | 1,178 | 1,182 | 1,166 | 1,168 | 18,100 | 1,168 |
| 2017-06-13 | 1,160 | 1,174 | 1,160 | 1,169 | 18,400 | 1,169 |
| 2017-06-12 | 1,167 | 1,176 | 1,161 | 1,165 | 15,600 | 1,165 |
| 2017-06-09 | 1,150 | 1,176 | 1,149 | 1,167 | 40,100 | 1,167 |
| 2017-06-08 | 1,168 | 1,168 | 1,155 | 1,155 | 25,300 | 1,155 |
| 2017-06-07 | 1,143 | 1,169 | 1,140 | 1,162 | 26,800 | 1,162 |
| 2017-06-06 | 1,169 | 1,169 | 1,139 | 1,147 | 18,500 | 1,147 |
| 2017-06-05 | 1,160 | 1,174 | 1,149 | 1,162 | 29,900 | 1,162 |
| 2017-06-02 | 1,148 | 1,180 | 1,144 | 1,177 | 33,700 | 1,177 |
| 2017-06-01 | 1,145 | 1,154 | 1,140 | 1,145 | 20,300 | 1,145 |
| 2017-05-31 | 1,140 | 1,150 | 1,134 | 1,145 | 43,600 | 1,145 |
| 2017-05-30 | 1,125 | 1,142 | 1,120 | 1,139 | 33,100 | 1,139 |
| 2017-05-29 | 1,122 | 1,125 | 1,113 | 1,120 | 10,500 | 1,120 |
| 2017-05-26 | 1,133 | 1,136 | 1,118 | 1,119 | 18,800 | 1,119 |
| 2017-05-25 | 1,134 | 1,137 | 1,123 | 1,130 | 20,800 | 1,130 |
| 2017-05-24 | 1,137 | 1,140 | 1,132 | 1,134 | 16,300 | 1,134 |
| 2017-05-23 | 1,131 | 1,135 | 1,130 | 1,133 | 10,800 | 1,133 |
| 2017-05-22 | 1,139 | 1,143 | 1,130 | 1,137 | 13,700 | 1,137 |
| 2017-05-19 | 1,144 | 1,144 | 1,133 | 1,136 | 21,700 | 1,136 |
| 2017-05-18 | 1,155 | 1,159 | 1,140 | 1,144 | 25,100 | 1,144 |
| 2017-05-17 | 1,180 | 1,180 | 1,163 | 1,168 | 28,100 | 1,168 |
| 2017-05-16 | 1,162 | 1,190 | 1,162 | 1,181 | 49,500 | 1,181 |
| 2017-05-15 | 1,159 | 1,172 | 1,157 | 1,165 | 28,100 | 1,165 |
| 2017-05-12 | 1,165 | 1,170 | 1,160 | 1,169 | 21,800 | 1,169 |
| 2017-05-11 | 1,177 | 1,181 | 1,165 | 1,170 | 24,600 | 1,170 |
| 2017-05-10 | 1,199 | 1,199 | 1,176 | 1,176 | 35,300 | 1,176 |
| 2017-05-09 | 1,204 | 1,204 | 1,191 | 1,196 | 29,700 | 1,196 |
| 2017-05-08 | 1,197 | 1,214 | 1,185 | 1,207 | 52,600 | 1,207 |
| 2017-05-02 | 1,184 | 1,191 | 1,178 | 1,183 | 24,700 | 1,183 |
| 2017-05-01 | 1,166 | 1,180 | 1,154 | 1,179 | 19,900 | 1,179 |
| 2017-04-28 | 1,170 | 1,170 | 1,155 | 1,162 | 79,800 | 1,162 |
| 2017-04-27 | 1,162 | 1,169 | 1,158 | 1,167 | 28,300 | 1,167 |
| 2017-04-26 | 1,146 | 1,172 | 1,140 | 1,161 | 29,100 | 1,161 |
| 2017-04-25 | 1,114 | 1,143 | 1,114 | 1,137 | 24,800 | 1,137 |
| 2017-04-24 | 1,104 | 1,125 | 1,101 | 1,120 | 17,600 | 1,120 |
| 2017-04-21 | 1,089 | 1,098 | 1,086 | 1,091 | 16,200 | 1,091 |
| 2017-04-20 | 1,094 | 1,096 | 1,086 | 1,090 | 15,900 | 1,090 |
| 2017-04-19 | 1,103 | 1,109 | 1,085 | 1,085 | 20,500 | 1,085 |
| 2017-04-18 | 1,108 | 1,128 | 1,103 | 1,104 | 29,400 | 1,104 |
| 2017-04-17 | 1,117 | 1,127 | 1,111 | 1,120 | 24,700 | 1,120 |
| 2017-04-14 | 1,127 | 1,135 | 1,112 | 1,117 | 28,300 | 1,117 |
| 2017-04-13 | 1,126 | 1,136 | 1,115 | 1,127 | 19,300 | 1,127 |
| 2017-04-12 | 1,152 | 1,168 | 1,143 | 1,148 | 33,500 | 1,148 |
| 2017-04-11 | 1,146 | 1,164 | 1,137 | 1,152 | 23,400 | 1,152 |
| 2017-04-10 | 1,200 | 1,209 | 1,151 | 1,153 | 59,400 | 1,153 |
| 2017-04-07 | 1,196 | 1,207 | 1,175 | 1,183 | 42,100 | 1,183 |
| 2017-04-06 | 1,200 | 1,205 | 1,181 | 1,190 | 43,100 | 1,190 |
| 2017-04-05 | 1,211 | 1,219 | 1,200 | 1,209 | 55,900 | 1,209 |
| 2017-04-04 | 1,226 | 1,230 | 1,208 | 1,213 | 59,300 | 1,213 |
| 2017-04-03 | 1,200 | 1,231 | 1,200 | 1,215 | 27,000 | 1,215 |
| 2017-03-31 | 1,223 | 1,233 | 1,204 | 1,204 | 40,400 | 1,204 |
| 2017-03-30 | 1,235 | 1,235 | 1,214 | 1,218 | 30,900 | 1,218 |
| 2017-03-29 | 1,235 | 1,249 | 1,228 | 1,238 | 32,400 | 1,238 |
| 2017-03-28 | 1,215 | 1,246 | 1,215 | 1,235 | 51,100 | 1,235 |
| 2017-03-27 | 1,219 | 1,225 | 1,202 | 1,206 | 25,400 | 1,206 |
| 2017-03-24 | 1,200 | 1,229 | 1,199 | 1,225 | 27,300 | 1,225 |
| 2017-03-23 | 1,210 | 1,214 | 1,183 | 1,195 | 13,700 | 1,195 |
| 2017-03-22 | 1,198 | 1,215 | 1,198 | 1,207 | 20,500 | 1,207 |
| 2017-03-21 | 1,208 | 1,220 | 1,199 | 1,208 | 21,700 | 1,208 |
| 2017-03-17 | 1,193 | 1,212 | 1,189 | 1,212 | 48,000 | 1,212 |
| 2017-03-16 | 1,196 | 1,199 | 1,176 | 1,196 | 37,700 | 1,196 |
| 2017-03-15 | 1,190 | 1,208 | 1,190 | 1,196 | 17,500 | 1,196 |
| 2017-03-14 | 1,200 | 1,202 | 1,186 | 1,194 | 26,600 | 1,194 |
| 2017-03-13 | 1,192 | 1,207 | 1,192 | 1,200 | 25,000 | 1,200 |
| 2017-03-10 | 1,190 | 1,194 | 1,179 | 1,192 | 39,500 | 1,192 |
| 2017-03-09 | 1,185 | 1,185 | 1,173 | 1,181 | 26,800 | 1,181 |
| 2017-03-08 | 1,169 | 1,181 | 1,168 | 1,180 | 20,700 | 1,180 |
| 2017-03-07 | 1,171 | 1,172 | 1,160 | 1,169 | 14,900 | 1,169 |
| 2017-03-06 | 1,163 | 1,175 | 1,163 | 1,172 | 14,400 | 1,172 |
| 2017-03-03 | 1,170 | 1,176 | 1,167 | 1,170 | 12,400 | 1,170 |
| 2017-03-02 | 1,181 | 1,181 | 1,153 | 1,175 | 14,500 | 1,175 |
| 2017-03-01 | 1,161 | 1,172 | 1,160 | 1,165 | 24,800 | 1,165 |
| 2017-02-28 | 1,173 | 1,187 | 1,160 | 1,161 | 26,700 | 1,161 |
| 2017-02-27 | 1,172 | 1,178 | 1,159 | 1,169 | 24,600 | 1,169 |
| 2017-02-24 | 1,166 | 1,184 | 1,165 | 1,172 | 20,300 | 1,172 |
| 2017-02-23 | 1,160 | 1,168 | 1,159 | 1,168 | 28,800 | 1,168 |
| 2017-02-22 | 1,150 | 1,158 | 1,143 | 1,155 | 16,800 | 1,155 |
| 2017-02-21 | 1,160 | 1,160 | 1,146 | 1,156 | 16,800 | 1,156 |
| 2017-02-20 | 1,146 | 1,161 | 1,140 | 1,159 | 14,800 | 1,159 |
| 2017-02-17 | 1,141 | 1,150 | 1,132 | 1,150 | 17,800 | 1,150 |
| 2017-02-16 | 1,148 | 1,150 | 1,136 | 1,142 | 19,200 | 1,142 |
| 2017-02-15 | 1,140 | 1,148 | 1,129 | 1,144 | 21,700 | 1,144 |
| 2017-02-14 | 1,131 | 1,144 | 1,129 | 1,133 | 22,800 | 1,133 |
| 2017-02-13 | 1,122 | 1,135 | 1,119 | 1,130 | 24,200 | 1,130 |
| 2017-02-10 | 1,107 | 1,125 | 1,103 | 1,112 | 29,700 | 1,112 |
| 2017-02-09 | 1,101 | 1,110 | 1,098 | 1,101 | 15,700 | 1,101 |
| 2017-02-08 | 1,086 | 1,109 | 1,070 | 1,108 | 37,000 | 1,108 |
| 2017-02-07 | 1,089 | 1,092 | 1,074 | 1,082 | 23,500 | 1,082 |
| 2017-02-06 | 1,100 | 1,112 | 1,089 | 1,099 | 17,300 | 1,099 |
| 2017-02-03 | 1,079 | 1,105 | 1,079 | 1,097 | 14,900 | 1,097 |
| 2017-02-02 | 1,112 | 1,112 | 1,065 | 1,084 | 23,400 | 1,084 |
| 2017-02-01 | 1,100 | 1,115 | 1,091 | 1,112 | 27,800 | 1,112 |
| 2017-01-31 | 1,107 | 1,107 | 1,084 | 1,100 | 23,000 | 1,100 |
| 2017-01-30 | 1,117 | 1,117 | 1,101 | 1,112 | 17,900 | 1,112 |
| 2017-01-27 | 1,130 | 1,130 | 1,112 | 1,112 | 20,600 | 1,112 |
| 2017-01-26 | 1,125 | 1,131 | 1,117 | 1,123 | 21,200 | 1,123 |
| 2017-01-25 | 1,109 | 1,125 | 1,104 | 1,119 | 22,800 | 1,119 |
| 2017-01-24 | 1,109 | 1,114 | 1,104 | 1,109 | 13,500 | 1,109 |
| 2017-01-23 | 1,132 | 1,132 | 1,108 | 1,117 | 14,500 | 1,117 |
| 2017-01-20 | 1,135 | 1,141 | 1,123 | 1,137 | 18,700 | 1,137 |
| 2017-01-19 | 1,123 | 1,143 | 1,122 | 1,135 | 18,900 | 1,135 |
| 2017-01-18 | 1,125 | 1,125 | 1,102 | 1,117 | 18,800 | 1,117 |
| 2017-01-17 | 1,138 | 1,150 | 1,121 | 1,139 | 33,900 | 1,139 |
| 2017-01-16 | 1,140 | 1,146 | 1,135 | 1,143 | 17,000 | 1,143 |
| 2017-01-13 | 1,140 | 1,150 | 1,134 | 1,148 | 28,700 | 1,148 |
| 2017-01-12 | 1,152 | 1,155 | 1,135 | 1,145 | 18,400 | 1,145 |
| 2017-01-11 | 1,156 | 1,156 | 1,113 | 1,146 | 40,600 | 1,146 |
| 2017-01-10 | 1,166 | 1,166 | 1,136 | 1,156 | 40,700 | 1,156 |
| 2017-01-06 | 1,166 | 1,184 | 1,157 | 1,166 | 83,900 | 1,166 |
| 2017-01-05 | 1,216 | 1,217 | 1,146 | 1,149 | 77,000 | 1,149 |
| 2017-01-04 | 1,174 | 1,199 | 1,170 | 1,188 | 46,400 | 1,188 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2000-03-28]1株→2株 [1999-03-26]1株→1.1株
