7518 ネットワンシステムズ(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 | 1,750 | 1,759 | 1,729 | 1,732 | 500,000 | 1,732 |
| 2017-12-28 | 1,751 | 1,751 | 1,719 | 1,720 | 542,900 | 1,720 |
| 2017-12-27 | 1,726 | 1,751 | 1,711 | 1,742 | 384,000 | 1,742 |
| 2017-12-26 | 1,729 | 1,731 | 1,709 | 1,727 | 413,400 | 1,727 |
| 2017-12-25 | 1,705 | 1,739 | 1,680 | 1,738 | 649,000 | 1,738 |
| 2017-12-22 | 1,707 | 1,719 | 1,696 | 1,705 | 458,300 | 1,705 |
| 2017-12-21 | 1,692 | 1,713 | 1,682 | 1,712 | 340,700 | 1,712 |
| 2017-12-20 | 1,711 | 1,720 | 1,695 | 1,707 | 666,700 | 1,707 |
| 2017-12-19 | 1,746 | 1,748 | 1,705 | 1,710 | 506,400 | 1,710 |
| 2017-12-18 | 1,736 | 1,755 | 1,716 | 1,752 | 849,700 | 1,752 |
| 2017-12-15 | 1,659 | 1,726 | 1,653 | 1,710 | 970,000 | 1,710 |
| 2017-12-14 | 1,667 | 1,688 | 1,658 | 1,673 | 532,100 | 1,673 |
| 2017-12-13 | 1,674 | 1,688 | 1,668 | 1,680 | 280,700 | 1,680 |
| 2017-12-12 | 1,694 | 1,696 | 1,663 | 1,694 | 637,400 | 1,694 |
| 2017-12-11 | 1,665 | 1,688 | 1,643 | 1,687 | 985,000 | 1,687 |
| 2017-12-08 | 1,612 | 1,652 | 1,604 | 1,649 | 847,400 | 1,649 |
| 2017-12-07 | 1,575 | 1,625 | 1,570 | 1,608 | 803,300 | 1,608 |
| 2017-12-06 | 1,578 | 1,601 | 1,550 | 1,552 | 586,500 | 1,552 |
| 2017-12-05 | 1,590 | 1,605 | 1,566 | 1,594 | 591,800 | 1,594 |
| 2017-12-04 | 1,629 | 1,635 | 1,607 | 1,609 | 549,600 | 1,609 |
| 2017-12-01 | 1,619 | 1,629 | 1,603 | 1,628 | 437,000 | 1,628 |
| 2017-11-30 | 1,631 | 1,636 | 1,573 | 1,610 | 1,056,600 | 1,610 |
| 2017-11-29 | 1,600 | 1,625 | 1,600 | 1,620 | 842,400 | 1,620 |
| 2017-11-28 | 1,557 | 1,586 | 1,551 | 1,573 | 674,100 | 1,573 |
| 2017-11-27 | 1,591 | 1,591 | 1,560 | 1,562 | 687,000 | 1,562 |
| 2017-11-24 | 1,586 | 1,591 | 1,556 | 1,582 | 656,600 | 1,582 |
| 2017-11-22 | 1,572 | 1,589 | 1,565 | 1,587 | 611,700 | 1,587 |
| 2017-11-21 | 1,565 | 1,574 | 1,556 | 1,564 | 403,500 | 1,564 |
| 2017-11-20 | 1,533 | 1,562 | 1,526 | 1,557 | 504,800 | 1,557 |
| 2017-11-17 | 1,530 | 1,559 | 1,512 | 1,540 | 996,600 | 1,540 |
| 2017-11-16 | 1,492 | 1,543 | 1,468 | 1,521 | 1,094,000 | 1,521 |
| 2017-11-15 | 1,540 | 1,555 | 1,530 | 1,541 | 983,400 | 1,541 |
| 2017-11-13 | 1,540 | 1,549 | 1,514 | 1,539 | 491,800 | 1,539 |
| 2017-11-10 | 1,523 | 1,554 | 1,522 | 1,541 | 801,700 | 1,541 |
| 2017-11-09 | 1,560 | 1,592 | 1,534 | 1,554 | 1,569,900 | 1,554 |
| 2017-11-08 | 1,527 | 1,557 | 1,520 | 1,549 | 1,107,700 | 1,549 |
| 2017-11-07 | 1,504 | 1,553 | 1,504 | 1,540 | 1,245,500 | 1,540 |
| 2017-11-06 | 1,496 | 1,503 | 1,470 | 1,478 | 725,500 | 1,478 |
| 2017-11-02 | 1,464 | 1,504 | 1,457 | 1,501 | 1,511,500 | 1,501 |
| 2017-11-01 | 1,431 | 1,468 | 1,404 | 1,464 | 1,372,900 | 1,464 |
| 2017-10-31 | 1,374 | 1,409 | 1,362 | 1,401 | 1,094,200 | 1,401 |
| 2017-10-30 | 1,374 | 1,383 | 1,336 | 1,382 | 1,308,900 | 1,382 |
| 2017-10-27 | 1,356 | 1,381 | 1,344 | 1,380 | 754,800 | 1,380 |
| 2017-10-26 | 1,377 | 1,390 | 1,356 | 1,360 | 727,300 | 1,360 |
| 2017-10-25 | 1,401 | 1,410 | 1,385 | 1,392 | 1,238,400 | 1,392 |
| 2017-10-24 | 1,369 | 1,413 | 1,369 | 1,401 | 1,897,200 | 1,401 |
| 2017-10-23 | 1,360 | 1,420 | 1,353 | 1,398 | 4,690,100 | 1,398 |
| 2017-10-20 | 1,315 | 1,320 | 1,253 | 1,305 | 5,135,300 | 1,305 |
| 2017-10-19 | 1,190 | 1,214 | 1,190 | 1,209 | 699,800 | 1,209 |
| 2017-10-18 | 1,203 | 1,203 | 1,178 | 1,180 | 452,800 | 1,180 |
| 2017-10-17 | 1,224 | 1,224 | 1,199 | 1,203 | 628,000 | 1,203 |
| 2017-10-16 | 1,220 | 1,228 | 1,213 | 1,224 | 680,400 | 1,224 |
| 2017-10-13 | 1,204 | 1,214 | 1,191 | 1,211 | 491,200 | 1,211 |
| 2017-10-12 | 1,200 | 1,215 | 1,200 | 1,207 | 568,800 | 1,207 |
| 2017-10-11 | 1,188 | 1,202 | 1,182 | 1,193 | 519,700 | 1,193 |
| 2017-10-10 | 1,155 | 1,185 | 1,153 | 1,185 | 867,600 | 1,185 |
| 2017-10-06 | 1,157 | 1,159 | 1,140 | 1,146 | 493,100 | 1,146 |
| 2017-10-05 | 1,161 | 1,170 | 1,151 | 1,157 | 520,700 | 1,157 |
| 2017-10-04 | 1,172 | 1,172 | 1,149 | 1,158 | 562,800 | 1,158 |
| 2017-10-03 | 1,174 | 1,185 | 1,167 | 1,179 | 656,500 | 1,179 |
| 2017-10-02 | 1,192 | 1,192 | 1,169 | 1,173 | 487,600 | 1,173 |
| 2017-09-29 | 1,194 | 1,206 | 1,187 | 1,190 | 394,800 | 1,190 |
| 2017-09-28 | 1,186 | 1,199 | 1,174 | 1,197 | 555,800 | 1,197 |
| 2017-09-27 | 1,183 | 1,195 | 1,173 | 1,178 | 654,200 | 1,178 |
| 2017-09-26 | 1,192 | 1,219 | 1,191 | 1,193 | 873,400 | 1,193 |
| 2017-09-25 | 1,168 | 1,182 | 1,160 | 1,181 | 558,900 | 1,181 |
| 2017-09-22 | 1,171 | 1,179 | 1,157 | 1,163 | 409,800 | 1,163 |
| 2017-09-21 | 1,157 | 1,173 | 1,152 | 1,171 | 599,100 | 1,171 |
| 2017-09-20 | 1,166 | 1,177 | 1,152 | 1,153 | 618,700 | 1,153 |
| 2017-09-19 | 1,187 | 1,193 | 1,157 | 1,161 | 739,400 | 1,161 |
| 2017-09-15 | 1,138 | 1,180 | 1,135 | 1,173 | 1,184,000 | 1,173 |
| 2017-09-14 | 1,154 | 1,165 | 1,134 | 1,138 | 497,900 | 1,138 |
| 2017-09-13 | 1,126 | 1,154 | 1,119 | 1,148 | 600,300 | 1,148 |
| 2017-09-12 | 1,127 | 1,127 | 1,111 | 1,120 | 439,500 | 1,120 |
| 2017-09-11 | 1,111 | 1,127 | 1,106 | 1,120 | 372,000 | 1,120 |
| 2017-09-08 | 1,123 | 1,132 | 1,101 | 1,107 | 721,900 | 1,107 |
| 2017-09-07 | 1,091 | 1,105 | 1,081 | 1,093 | 618,900 | 1,093 |
| 2017-09-06 | 1,076 | 1,097 | 1,071 | 1,087 | 570,900 | 1,087 |
| 2017-09-05 | 1,115 | 1,124 | 1,081 | 1,085 | 518,400 | 1,085 |
| 2017-09-04 | 1,114 | 1,114 | 1,089 | 1,104 | 399,900 | 1,104 |
| 2017-09-01 | 1,130 | 1,137 | 1,111 | 1,115 | 418,400 | 1,115 |
| 2017-08-31 | 1,112 | 1,131 | 1,104 | 1,122 | 696,700 | 1,122 |
| 2017-08-30 | 1,118 | 1,128 | 1,111 | 1,118 | 390,000 | 1,118 |
| 2017-08-29 | 1,121 | 1,128 | 1,116 | 1,118 | 405,800 | 1,118 |
| 2017-08-28 | 1,146 | 1,147 | 1,118 | 1,132 | 621,200 | 1,132 |
| 2017-08-25 | 1,149 | 1,155 | 1,138 | 1,151 | 455,300 | 1,151 |
| 2017-08-24 | 1,158 | 1,165 | 1,143 | 1,143 | 567,900 | 1,143 |
| 2017-08-23 | 1,143 | 1,156 | 1,137 | 1,149 | 852,600 | 1,149 |
| 2017-08-22 | 1,100 | 1,127 | 1,100 | 1,123 | 996,300 | 1,123 |
| 2017-08-21 | 1,105 | 1,114 | 1,097 | 1,100 | 714,300 | 1,100 |
| 2017-08-18 | 1,117 | 1,130 | 1,106 | 1,106 | 728,700 | 1,106 |
| 2017-08-17 | 1,155 | 1,158 | 1,131 | 1,134 | 533,900 | 1,134 |
| 2017-08-16 | 1,164 | 1,177 | 1,131 | 1,132 | 957,500 | 1,132 |
| 2017-08-15 | 1,172 | 1,184 | 1,161 | 1,174 | 743,500 | 1,174 |
| 2017-08-14 | 1,152 | 1,162 | 1,137 | 1,149 | 930,600 | 1,149 |
| 2017-08-10 | 1,185 | 1,221 | 1,156 | 1,163 | 1,063,900 | 1,163 |
| 2017-08-09 | 1,160 | 1,183 | 1,157 | 1,177 | 1,315,500 | 1,177 |
| 2017-08-08 | 1,157 | 1,165 | 1,151 | 1,160 | 948,500 | 1,160 |
| 2017-08-07 | 1,156 | 1,168 | 1,147 | 1,153 | 672,700 | 1,153 |
| 2017-08-04 | 1,096 | 1,173 | 1,096 | 1,166 | 1,999,500 | 1,166 |
| 2017-08-03 | 1,125 | 1,145 | 1,094 | 1,098 | 1,626,700 | 1,098 |
| 2017-08-02 | 1,093 | 1,096 | 1,068 | 1,078 | 858,500 | 1,078 |
| 2017-08-01 | 1,105 | 1,119 | 1,062 | 1,068 | 1,570,500 | 1,068 |
| 2017-07-31 | 1,070 | 1,070 | 1,053 | 1,056 | 841,000 | 1,056 |
| 2017-07-28 | 1,069 | 1,079 | 1,063 | 1,068 | 718,300 | 1,068 |
| 2017-07-27 | 1,089 | 1,090 | 1,062 | 1,069 | 1,016,200 | 1,069 |
| 2017-07-26 | 1,090 | 1,095 | 1,063 | 1,069 | 1,228,100 | 1,069 |
| 2017-07-25 | 1,136 | 1,136 | 1,103 | 1,117 | 623,900 | 1,117 |
| 2017-07-24 | 1,117 | 1,136 | 1,112 | 1,136 | 527,600 | 1,136 |
| 2017-07-21 | 1,090 | 1,118 | 1,089 | 1,117 | 805,300 | 1,117 |
| 2017-07-20 | 1,107 | 1,108 | 1,085 | 1,090 | 734,000 | 1,090 |
| 2017-07-19 | 1,101 | 1,117 | 1,088 | 1,100 | 937,300 | 1,100 |
| 2017-07-18 | 1,121 | 1,126 | 1,096 | 1,101 | 879,400 | 1,101 |
| 2017-07-14 | 1,132 | 1,158 | 1,126 | 1,140 | 631,200 | 1,140 |
| 2017-07-13 | 1,162 | 1,168 | 1,144 | 1,149 | 518,800 | 1,149 |
| 2017-07-12 | 1,158 | 1,178 | 1,158 | 1,164 | 916,500 | 1,164 |
| 2017-07-11 | 1,130 | 1,164 | 1,126 | 1,152 | 1,153,300 | 1,152 |
| 2017-07-10 | 1,142 | 1,146 | 1,108 | 1,111 | 671,800 | 1,111 |
| 2017-07-07 | 1,094 | 1,104 | 1,086 | 1,100 | 772,400 | 1,100 |
| 2017-07-06 | 1,125 | 1,134 | 1,110 | 1,116 | 711,100 | 1,116 |
| 2017-07-05 | 1,127 | 1,130 | 1,109 | 1,130 | 883,500 | 1,130 |
| 2017-07-04 | 1,150 | 1,154 | 1,109 | 1,133 | 1,907,200 | 1,133 |
| 2017-07-03 | 1,077 | 1,092 | 1,070 | 1,084 | 779,200 | 1,084 |
| 2017-06-30 | 1,052 | 1,069 | 1,050 | 1,065 | 528,500 | 1,065 |
| 2017-06-29 | 1,052 | 1,071 | 1,042 | 1,069 | 748,000 | 1,069 |
| 2017-06-28 | 1,075 | 1,075 | 1,049 | 1,051 | 410,600 | 1,051 |
| 2017-06-27 | 1,074 | 1,088 | 1,067 | 1,085 | 593,200 | 1,085 |
| 2017-06-26 | 1,060 | 1,082 | 1,056 | 1,077 | 453,100 | 1,077 |
| 2017-06-23 | 1,075 | 1,076 | 1,057 | 1,061 | 528,600 | 1,061 |
| 2017-06-22 | 1,074 | 1,086 | 1,067 | 1,075 | 563,300 | 1,075 |
| 2017-06-21 | 1,073 | 1,088 | 1,067 | 1,074 | 767,900 | 1,074 |
| 2017-06-20 | 1,067 | 1,068 | 1,054 | 1,059 | 777,900 | 1,059 |
| 2017-06-19 | 1,065 | 1,085 | 1,060 | 1,071 | 669,800 | 1,071 |
| 2017-06-16 | 1,096 | 1,100 | 1,055 | 1,062 | 1,007,900 | 1,062 |
| 2017-06-15 | 1,098 | 1,107 | 1,084 | 1,094 | 981,800 | 1,094 |
| 2017-06-14 | 1,130 | 1,142 | 1,107 | 1,111 | 629,000 | 1,111 |
| 2017-06-13 | 1,133 | 1,143 | 1,127 | 1,130 | 757,000 | 1,130 |
| 2017-06-12 | 1,117 | 1,146 | 1,097 | 1,139 | 934,100 | 1,139 |
| 2017-06-09 | 1,131 | 1,140 | 1,119 | 1,122 | 706,100 | 1,122 |
| 2017-06-08 | 1,140 | 1,148 | 1,124 | 1,143 | 781,300 | 1,143 |
| 2017-06-07 | 1,099 | 1,136 | 1,097 | 1,136 | 1,305,400 | 1,136 |
| 2017-06-06 | 1,090 | 1,099 | 1,072 | 1,089 | 878,100 | 1,089 |
| 2017-06-05 | 1,088 | 1,115 | 1,086 | 1,100 | 1,255,800 | 1,100 |
| 2017-06-02 | 1,095 | 1,131 | 1,090 | 1,090 | 1,681,300 | 1,090 |
| 2017-06-01 | 1,063 | 1,095 | 1,062 | 1,091 | 994,900 | 1,091 |
| 2017-05-31 | 1,060 | 1,078 | 1,055 | 1,058 | 646,100 | 1,058 |
| 2017-05-30 | 1,022 | 1,062 | 1,017 | 1,057 | 950,300 | 1,057 |
| 2017-05-29 | 1,005 | 1,035 | 1,001 | 1,027 | 674,600 | 1,027 |
| 2017-05-26 | 1,014 | 1,015 | 996 | 1,008 | 853,900 | 1,008 |
| 2017-05-25 | 1,030 | 1,033 | 1,018 | 1,019 | 459,200 | 1,019 |
| 2017-05-24 | 1,035 | 1,038 | 1,017 | 1,027 | 937,200 | 1,027 |
| 2017-05-23 | 1,020 | 1,041 | 1,009 | 1,034 | 663,900 | 1,034 |
| 2017-05-22 | 1,025 | 1,028 | 1,009 | 1,013 | 359,300 | 1,013 |
| 2017-05-19 | 1,026 | 1,036 | 1,024 | 1,024 | 404,100 | 1,024 |
| 2017-05-18 | 1,028 | 1,060 | 1,022 | 1,023 | 1,073,300 | 1,023 |
| 2017-05-17 | 1,028 | 1,052 | 1,025 | 1,048 | 1,648,100 | 1,048 |
| 2017-05-16 | 998 | 1,015 | 995 | 1,010 | 994,200 | 1,010 |
| 2017-05-15 | 979 | 992 | 976 | 990 | 728,700 | 990 |
| 2017-05-12 | 987 | 993 | 978 | 982 | 536,800 | 982 |
| 2017-05-11 | 980 | 999 | 980 | 992 | 589,800 | 992 |
| 2017-05-10 | 991 | 1,000 | 976 | 979 | 1,200,300 | 979 |
| 2017-05-09 | 1,014 | 1,028 | 992 | 1,006 | 888,800 | 1,006 |
| 2017-05-08 | 1,015 | 1,035 | 1,009 | 1,027 | 1,424,100 | 1,027 |
| 2017-05-02 | 1,013 | 1,014 | 991 | 996 | 942,000 | 996 |
| 2017-05-01 | 1,010 | 1,044 | 1,010 | 1,018 | 1,369,600 | 1,018 |
| 2017-04-28 | 980 | 1,033 | 978 | 1,017 | 4,399,000 | 1,017 |
| 2017-04-27 | 921 | 922 | 892 | 914 | 583,600 | 914 |
| 2017-04-26 | 915 | 925 | 911 | 921 | 608,000 | 921 |
| 2017-04-25 | 902 | 920 | 901 | 917 | 507,700 | 917 |
| 2017-04-24 | 896 | 907 | 896 | 902 | 444,100 | 902 |
| 2017-04-21 | 900 | 900 | 889 | 895 | 289,200 | 895 |
| 2017-04-20 | 890 | 902 | 889 | 890 | 331,400 | 890 |
| 2017-04-19 | 878 | 891 | 871 | 884 | 461,300 | 884 |
| 2017-04-18 | 889 | 892 | 880 | 888 | 468,800 | 888 |
| 2017-04-17 | 880 | 893 | 880 | 889 | 394,500 | 889 |
| 2017-04-14 | 883 | 889 | 879 | 880 | 267,500 | 880 |
| 2017-04-13 | 886 | 892 | 880 | 884 | 340,900 | 884 |
| 2017-04-12 | 884 | 894 | 883 | 891 | 426,700 | 891 |
| 2017-04-11 | 900 | 906 | 890 | 892 | 297,600 | 892 |
| 2017-04-10 | 900 | 903 | 893 | 898 | 339,600 | 898 |
| 2017-04-07 | 897 | 909 | 891 | 898 | 524,500 | 898 |
| 2017-04-06 | 911 | 917 | 895 | 898 | 454,300 | 898 |
| 2017-04-05 | 904 | 917 | 903 | 912 | 423,000 | 912 |
| 2017-04-04 | 921 | 926 | 903 | 906 | 402,600 | 906 |
| 2017-04-03 | 903 | 927 | 898 | 921 | 623,500 | 921 |
| 2017-03-31 | 921 | 927 | 903 | 903 | 424,300 | 903 |
| 2017-03-30 | 920 | 927 | 915 | 919 | 392,500 | 919 |
| 2017-03-29 | 936 | 936 | 924 | 930 | 360,200 | 930 |
| 2017-03-28 | 933 | 949 | 931 | 948 | 662,900 | 948 |
| 2017-03-27 | 938 | 938 | 924 | 929 | 358,800 | 929 |
| 2017-03-24 | 940 | 944 | 931 | 938 | 424,700 | 938 |
| 2017-03-23 | 948 | 955 | 936 | 938 | 413,200 | 938 |
| 2017-03-22 | 948 | 953 | 941 | 942 | 463,100 | 942 |
| 2017-03-21 | 972 | 980 | 959 | 960 | 440,700 | 960 |
| 2017-03-17 | 957 | 978 | 955 | 968 | 934,900 | 968 |
| 2017-03-16 | 923 | 953 | 914 | 950 | 702,300 | 950 |
| 2017-03-15 | 932 | 940 | 927 | 939 | 423,700 | 939 |
| 2017-03-14 | 933 | 942 | 929 | 935 | 351,700 | 935 |
| 2017-03-13 | 943 | 946 | 932 | 932 | 453,000 | 932 |
| 2017-03-10 | 940 | 955 | 934 | 941 | 1,093,900 | 941 |
| 2017-03-09 | 920 | 938 | 919 | 932 | 1,091,800 | 932 |
| 2017-03-08 | 908 | 917 | 900 | 911 | 967,700 | 911 |
| 2017-03-07 | 890 | 910 | 884 | 893 | 876,600 | 893 |
| 2017-03-06 | 890 | 894 | 885 | 891 | 414,900 | 891 |
| 2017-03-03 | 875 | 888 | 873 | 884 | 658,300 | 884 |
| 2017-03-02 | 878 | 879 | 871 | 875 | 446,500 | 875 |
| 2017-03-01 | 861 | 874 | 858 | 872 | 478,100 | 872 |
| 2017-02-28 | 862 | 870 | 857 | 860 | 436,200 | 860 |
| 2017-02-27 | 864 | 875 | 863 | 863 | 293,100 | 863 |
| 2017-02-24 | 865 | 875 | 859 | 866 | 421,400 | 866 |
| 2017-02-23 | 863 | 872 | 855 | 865 | 553,800 | 865 |
| 2017-02-22 | 869 | 871 | 862 | 867 | 327,700 | 867 |
| 2017-02-21 | 878 | 880 | 867 | 868 | 454,600 | 868 |
| 2017-02-20 | 870 | 884 | 867 | 883 | 449,200 | 883 |
| 2017-02-17 | 869 | 876 | 866 | 873 | 536,200 | 873 |
| 2017-02-16 | 866 | 874 | 866 | 869 | 380,900 | 869 |
| 2017-02-15 | 870 | 878 | 869 | 875 | 407,600 | 875 |
| 2017-02-14 | 875 | 885 | 865 | 865 | 572,800 | 865 |
| 2017-02-13 | 878 | 883 | 871 | 873 | 569,000 | 873 |
| 2017-02-10 | 876 | 878 | 870 | 874 | 426,800 | 874 |
| 2017-02-09 | 880 | 883 | 870 | 871 | 621,800 | 871 |
| 2017-02-08 | 876 | 881 | 859 | 880 | 734,300 | 880 |
| 2017-02-07 | 878 | 887 | 874 | 881 | 633,600 | 881 |
| 2017-02-06 | 878 | 898 | 877 | 889 | 1,718,000 | 889 |
| 2017-02-03 | 852 | 873 | 852 | 866 | 1,897,200 | 866 |
| 2017-02-02 | 850 | 878 | 834 | 852 | 4,220,300 | 852 |
| 2017-02-01 | 773 | 779 | 767 | 778 | 373,100 | 778 |
| 2017-01-31 | 774 | 780 | 770 | 771 | 472,900 | 771 |
| 2017-01-30 | 769 | 781 | 765 | 778 | 526,700 | 778 |
| 2017-01-27 | 763 | 773 | 760 | 770 | 440,400 | 770 |
| 2017-01-26 | 757 | 764 | 755 | 760 | 454,700 | 760 |
| 2017-01-25 | 739 | 745 | 739 | 742 | 370,300 | 742 |
| 2017-01-24 | 731 | 737 | 731 | 735 | 365,200 | 735 |
| 2017-01-23 | 731 | 738 | 730 | 733 | 246,700 | 733 |
| 2017-01-20 | 736 | 737 | 731 | 733 | 361,800 | 733 |
| 2017-01-19 | 747 | 753 | 737 | 737 | 355,500 | 737 |
| 2017-01-18 | 733 | 737 | 731 | 735 | 305,600 | 735 |
| 2017-01-17 | 749 | 749 | 735 | 736 | 501,000 | 736 |
| 2017-01-16 | 754 | 760 | 749 | 749 | 379,300 | 749 |
| 2017-01-13 | 753 | 764 | 752 | 755 | 406,300 | 755 |
| 2017-01-12 | 762 | 765 | 753 | 755 | 509,100 | 755 |
| 2017-01-11 | 763 | 771 | 761 | 768 | 441,900 | 768 |
| 2017-01-10 | 763 | 767 | 756 | 764 | 417,600 | 764 |
| 2017-01-06 | 766 | 770 | 760 | 767 | 258,000 | 767 |
| 2017-01-05 | 765 | 772 | 758 | 770 | 637,700 | 770 |
| 2017-01-04 | 755 | 774 | 753 | 765 | 825,600 | 765 |
分割・併合履歴 ： [2012-03-28]1株→200株 [2004-03-26]1株→2株 [2002-03-26]1株→2株 [2000-03-28]1株→1.5株 [1997-08-01]1株→10株 [1997-03-26]1株→1.2株
