7525 リックス(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 | 1,924 | 1,947 | 1,904 | 1,917 | 1,800 | 1,917 |
| 2017-12-28 | 1,944 | 1,953 | 1,924 | 1,924 | 5,800 | 1,924 |
| 2017-12-27 | 1,930 | 1,940 | 1,919 | 1,936 | 2,100 | 1,936 |
| 2017-12-26 | 1,918 | 1,933 | 1,903 | 1,928 | 2,700 | 1,928 |
| 2017-12-25 | 1,929 | 1,939 | 1,905 | 1,918 | 6,400 | 1,918 |
| 2017-12-22 | 1,926 | 1,946 | 1,896 | 1,919 | 7,000 | 1,919 |
| 2017-12-21 | 1,894 | 1,914 | 1,891 | 1,914 | 4,100 | 1,914 |
| 2017-12-20 | 1,880 | 1,894 | 1,880 | 1,891 | 4,400 | 1,891 |
| 2017-12-19 | 1,883 | 1,890 | 1,861 | 1,889 | 8,400 | 1,889 |
| 2017-12-18 | 1,857 | 1,875 | 1,857 | 1,868 | 6,800 | 1,868 |
| 2017-12-15 | 1,850 | 1,856 | 1,843 | 1,856 | 2,800 | 1,856 |
| 2017-12-14 | 1,850 | 1,859 | 1,840 | 1,852 | 4,400 | 1,852 |
| 2017-12-13 | 1,863 | 1,863 | 1,840 | 1,847 | 5,500 | 1,847 |
| 2017-12-12 | 1,841 | 1,860 | 1,837 | 1,844 | 5,200 | 1,844 |
| 2017-12-11 | 1,840 | 1,840 | 1,832 | 1,834 | 2,500 | 1,834 |
| 2017-12-08 | 1,822 | 1,861 | 1,822 | 1,840 | 7,000 | 1,840 |
| 2017-12-07 | 1,839 | 1,843 | 1,828 | 1,828 | 3,200 | 1,828 |
| 2017-12-06 | 1,823 | 1,839 | 1,821 | 1,833 | 7,900 | 1,833 |
| 2017-12-05 | 1,846 | 1,849 | 1,822 | 1,824 | 5,700 | 1,824 |
| 2017-12-04 | 1,884 | 1,885 | 1,842 | 1,846 | 7,500 | 1,846 |
| 2017-12-01 | 1,877 | 1,899 | 1,877 | 1,884 | 4,000 | 1,884 |
| 2017-11-30 | 1,904 | 1,904 | 1,877 | 1,877 | 6,400 | 1,877 |
| 2017-11-29 | 1,918 | 1,918 | 1,886 | 1,904 | 5,900 | 1,904 |
| 2017-11-28 | 1,930 | 1,930 | 1,910 | 1,917 | 2,900 | 1,917 |
| 2017-11-27 | 1,912 | 1,930 | 1,911 | 1,930 | 2,300 | 1,930 |
| 2017-11-24 | 1,949 | 1,957 | 1,911 | 1,911 | 2,700 | 1,911 |
| 2017-11-22 | 1,937 | 1,937 | 1,911 | 1,922 | 3,100 | 1,922 |
| 2017-11-21 | 1,930 | 1,944 | 1,888 | 1,937 | 3,900 | 1,937 |
| 2017-11-20 | 1,930 | 1,949 | 1,930 | 1,931 | 2,100 | 1,931 |
| 2017-11-17 | 1,964 | 1,964 | 1,925 | 1,930 | 3,500 | 1,930 |
| 2017-11-16 | 1,938 | 1,969 | 1,934 | 1,959 | 3,400 | 1,959 |
| 2017-11-15 | 1,988 | 1,988 | 1,952 | 1,957 | 5,600 | 1,957 |
| 2017-11-13 | 1,913 | 1,931 | 1,908 | 1,931 | 2,300 | 1,931 |
| 2017-11-10 | 1,912 | 1,919 | 1,904 | 1,913 | 2,800 | 1,913 |
| 2017-11-09 | 1,935 | 1,938 | 1,913 | 1,934 | 4,200 | 1,934 |
| 2017-11-08 | 1,949 | 1,949 | 1,901 | 1,925 | 9,400 | 1,925 |
| 2017-11-07 | 1,950 | 1,980 | 1,901 | 1,950 | 15,800 | 1,950 |
| 2017-11-06 | 1,942 | 1,945 | 1,926 | 1,939 | 5,600 | 1,939 |
| 2017-11-02 | 1,889 | 1,938 | 1,889 | 1,938 | 7,000 | 1,938 |
| 2017-11-01 | 1,870 | 1,904 | 1,870 | 1,899 | 11,500 | 1,899 |
| 2017-10-31 | 1,849 | 1,862 | 1,834 | 1,862 | 6,600 | 1,862 |
| 2017-10-30 | 1,839 | 1,849 | 1,827 | 1,849 | 7,000 | 1,849 |
| 2017-10-27 | 1,833 | 1,839 | 1,811 | 1,839 | 2,900 | 1,839 |
| 2017-10-26 | 1,830 | 1,834 | 1,809 | 1,827 | 4,100 | 1,827 |
| 2017-10-25 | 1,818 | 1,826 | 1,796 | 1,826 | 3,300 | 1,826 |
| 2017-10-24 | 1,804 | 1,819 | 1,799 | 1,819 | 5,600 | 1,819 |
| 2017-10-23 | 1,799 | 1,818 | 1,780 | 1,818 | 4,600 | 1,818 |
| 2017-10-20 | 1,776 | 1,812 | 1,776 | 1,799 | 2,800 | 1,799 |
| 2017-10-19 | 1,802 | 1,817 | 1,727 | 1,783 | 8,000 | 1,783 |
| 2017-10-18 | 1,813 | 1,847 | 1,805 | 1,813 | 2,400 | 1,813 |
| 2017-10-17 | 1,849 | 1,858 | 1,811 | 1,841 | 7,300 | 1,841 |
| 2017-10-16 | 1,810 | 1,870 | 1,808 | 1,835 | 10,300 | 1,835 |
| 2017-10-13 | 1,780 | 1,823 | 1,764 | 1,821 | 3,100 | 1,821 |
| 2017-10-12 | 1,800 | 1,800 | 1,790 | 1,790 | 2,100 | 1,790 |
| 2017-10-11 | 1,779 | 1,819 | 1,779 | 1,800 | 8,900 | 1,800 |
| 2017-10-10 | 1,778 | 1,780 | 1,766 | 1,779 | 1,800 | 1,779 |
| 2017-10-06 | 1,752 | 1,775 | 1,752 | 1,764 | 2,600 | 1,764 |
| 2017-10-05 | 1,757 | 1,775 | 1,755 | 1,764 | 2,400 | 1,764 |
| 2017-10-04 | 1,754 | 1,765 | 1,751 | 1,757 | 2,100 | 1,757 |
| 2017-10-03 | 1,751 | 1,768 | 1,751 | 1,768 | 2,300 | 1,768 |
| 2017-10-02 | 1,750 | 1,769 | 1,728 | 1,752 | 4,700 | 1,752 |
| 2017-09-29 | 1,742 | 1,757 | 1,742 | 1,749 | 2,200 | 1,749 |
| 2017-09-28 | 1,765 | 1,766 | 1,682 | 1,742 | 8,000 | 1,742 |
| 2017-09-27 | 1,745 | 1,761 | 1,744 | 1,757 | 2,900 | 1,757 |
| 2017-09-26 | 1,724 | 1,778 | 1,723 | 1,775 | 11,500 | 1,775 |
| 2017-09-25 | 1,723 | 1,745 | 1,723 | 1,729 | 4,500 | 1,729 |
| 2017-09-22 | 1,740 | 1,740 | 1,720 | 1,723 | 7,700 | 1,723 |
| 2017-09-21 | 1,747 | 1,757 | 1,745 | 1,746 | 2,100 | 1,746 |
| 2017-09-20 | 1,737 | 1,766 | 1,737 | 1,752 | 6,200 | 1,752 |
| 2017-09-19 | 1,738 | 1,762 | 1,733 | 1,745 | 5,500 | 1,745 |
| 2017-09-15 | 1,720 | 1,744 | 1,718 | 1,738 | 3,700 | 1,738 |
| 2017-09-14 | 1,735 | 1,743 | 1,723 | 1,726 | 3,200 | 1,726 |
| 2017-09-13 | 1,745 | 1,745 | 1,730 | 1,734 | 1,800 | 1,734 |
| 2017-09-12 | 1,730 | 1,748 | 1,713 | 1,739 | 3,000 | 1,739 |
| 2017-09-11 | 1,752 | 1,770 | 1,723 | 1,730 | 3,700 | 1,730 |
| 2017-09-08 | 1,778 | 1,778 | 1,750 | 1,752 | 5,300 | 1,752 |
| 2017-09-07 | 1,760 | 1,783 | 1,756 | 1,783 | 2,500 | 1,783 |
| 2017-09-06 | 1,750 | 1,770 | 1,740 | 1,764 | 2,500 | 1,764 |
| 2017-09-05 | 1,778 | 1,782 | 1,750 | 1,752 | 4,300 | 1,752 |
| 2017-09-04 | 1,753 | 1,774 | 1,753 | 1,758 | 2,700 | 1,758 |
| 2017-09-01 | 1,776 | 1,784 | 1,776 | 1,779 | 1,400 | 1,779 |
| 2017-08-31 | 1,777 | 1,777 | 1,769 | 1,775 | 3,500 | 1,775 |
| 2017-08-30 | 1,786 | 1,786 | 1,765 | 1,779 | 2,500 | 1,779 |
| 2017-08-29 | 1,771 | 1,780 | 1,761 | 1,771 | 3,100 | 1,771 |
| 2017-08-28 | 1,772 | 1,793 | 1,755 | 1,793 | 2,600 | 1,793 |
| 2017-08-25 | 1,778 | 1,778 | 1,766 | 1,772 | 1,600 | 1,772 |
| 2017-08-24 | 1,768 | 1,779 | 1,759 | 1,779 | 2,100 | 1,779 |
| 2017-08-23 | 1,783 | 1,783 | 1,755 | 1,765 | 3,800 | 1,765 |
| 2017-08-22 | 1,761 | 1,785 | 1,761 | 1,784 | 3,000 | 1,784 |
| 2017-08-21 | 1,759 | 1,780 | 1,757 | 1,771 | 3,400 | 1,771 |
| 2017-08-18 | 1,799 | 1,799 | 1,746 | 1,766 | 6,400 | 1,766 |
| 2017-08-17 | 1,811 | 1,811 | 1,779 | 1,792 | 4,300 | 1,792 |
| 2017-08-16 | 1,799 | 1,829 | 1,799 | 1,811 | 2,400 | 1,811 |
| 2017-08-15 | 1,810 | 1,820 | 1,805 | 1,806 | 2,100 | 1,806 |
| 2017-08-14 | 1,814 | 1,815 | 1,778 | 1,785 | 5,400 | 1,785 |
| 2017-08-10 | 1,807 | 1,837 | 1,801 | 1,837 | 2,400 | 1,837 |
| 2017-08-09 | 1,840 | 1,840 | 1,785 | 1,823 | 5,600 | 1,823 |
| 2017-08-08 | 1,850 | 1,868 | 1,820 | 1,868 | 8,300 | 1,868 |
| 2017-08-07 | 1,741 | 1,844 | 1,741 | 1,842 | 16,000 | 1,842 |
| 2017-08-04 | 1,820 | 2,000 | 1,740 | 1,741 | 72,500 | 1,741 |
| 2017-08-03 | 1,819 | 1,819 | 1,796 | 1,804 | 5,000 | 1,804 |
| 2017-08-02 | 1,813 | 1,817 | 1,806 | 1,815 | 1,800 | 1,815 |
| 2017-08-01 | 1,827 | 1,827 | 1,800 | 1,810 | 3,800 | 1,810 |
| 2017-07-31 | 1,795 | 1,819 | 1,795 | 1,810 | 4,700 | 1,810 |
| 2017-07-28 | 1,799 | 1,799 | 1,793 | 1,793 | 1,500 | 1,793 |
| 2017-07-27 | 1,830 | 1,830 | 1,800 | 1,801 | 3,700 | 1,801 |
| 2017-07-26 | 1,801 | 1,824 | 1,794 | 1,824 | 2,000 | 1,824 |
| 2017-07-25 | 1,827 | 1,830 | 1,797 | 1,811 | 4,300 | 1,811 |
| 2017-07-24 | 1,792 | 1,817 | 1,792 | 1,817 | 3,500 | 1,817 |
| 2017-07-21 | 1,810 | 1,817 | 1,795 | 1,801 | 2,800 | 1,801 |
| 2017-07-20 | 1,811 | 1,825 | 1,810 | 1,817 | 2,100 | 1,817 |
| 2017-07-19 | 1,821 | 1,830 | 1,811 | 1,811 | 1,800 | 1,811 |
| 2017-07-18 | 1,882 | 1,882 | 1,817 | 1,817 | 6,000 | 1,817 |
| 2017-07-14 | 1,803 | 1,816 | 1,802 | 1,813 | 5,400 | 1,813 |
| 2017-07-13 | 1,801 | 1,806 | 1,785 | 1,802 | 2,600 | 1,802 |
| 2017-07-12 | 1,798 | 1,805 | 1,796 | 1,796 | 1,700 | 1,796 |
| 2017-07-11 | 1,812 | 1,819 | 1,793 | 1,799 | 3,800 | 1,799 |
| 2017-07-10 | 1,784 | 1,814 | 1,784 | 1,800 | 2,100 | 1,800 |
| 2017-07-07 | 1,793 | 1,827 | 1,780 | 1,783 | 7,900 | 1,783 |
| 2017-07-06 | 1,793 | 1,809 | 1,793 | 1,805 | 2,000 | 1,805 |
| 2017-07-05 | 1,799 | 1,843 | 1,785 | 1,815 | 3,500 | 1,815 |
| 2017-07-04 | 1,832 | 1,856 | 1,793 | 1,799 | 5,000 | 1,799 |
| 2017-07-03 | 1,855 | 1,864 | 1,832 | 1,832 | 4,200 | 1,832 |
| 2017-06-30 | 1,856 | 1,887 | 1,838 | 1,872 | 2,400 | 1,872 |
| 2017-06-29 | 1,919 | 1,919 | 1,852 | 1,856 | 4,800 | 1,856 |
| 2017-06-28 | 1,896 | 1,896 | 1,884 | 1,891 | 1,100 | 1,891 |
| 2017-06-27 | 1,895 | 1,910 | 1,865 | 1,891 | 4,000 | 1,891 |
| 2017-06-26 | 1,859 | 1,879 | 1,857 | 1,878 | 3,400 | 1,878 |
| 2017-06-23 | 1,822 | 1,847 | 1,806 | 1,847 | 4,600 | 1,847 |
| 2017-06-22 | 1,873 | 1,896 | 1,847 | 1,847 | 5,200 | 1,847 |
| 2017-06-21 | 1,898 | 1,909 | 1,866 | 1,893 | 4,300 | 1,893 |
| 2017-06-20 | 1,899 | 1,900 | 1,888 | 1,889 | 3,800 | 1,889 |
| 2017-06-19 | 1,858 | 1,889 | 1,858 | 1,889 | 2,200 | 1,889 |
| 2017-06-16 | 1,875 | 1,875 | 1,858 | 1,858 | 1,100 | 1,858 |
| 2017-06-15 | 1,870 | 1,875 | 1,851 | 1,851 | 2,700 | 1,851 |
| 2017-06-14 | 1,861 | 1,868 | 1,857 | 1,857 | 1,100 | 1,857 |
| 2017-06-13 | 1,859 | 1,900 | 1,858 | 1,866 | 2,300 | 1,866 |
| 2017-06-12 | 1,880 | 1,898 | 1,859 | 1,859 | 3,200 | 1,859 |
| 2017-06-09 | 1,905 | 1,912 | 1,892 | 1,912 | 4,500 | 1,912 |
| 2017-06-08 | 1,897 | 1,911 | 1,886 | 1,904 | 4,500 | 1,904 |
| 2017-06-07 | 1,869 | 1,899 | 1,869 | 1,899 | 4,300 | 1,899 |
| 2017-06-06 | 1,855 | 1,899 | 1,855 | 1,864 | 2,400 | 1,864 |
| 2017-06-05 | 1,896 | 1,896 | 1,874 | 1,886 | 1,800 | 1,886 |
| 2017-06-02 | 1,900 | 1,900 | 1,842 | 1,897 | 5,300 | 1,897 |
| 2017-06-01 | 1,841 | 1,897 | 1,841 | 1,897 | 2,000 | 1,897 |
| 2017-05-31 | 1,890 | 1,895 | 1,841 | 1,841 | 6,200 | 1,841 |
| 2017-05-30 | 1,865 | 1,890 | 1,854 | 1,890 | 3,500 | 1,890 |
| 2017-05-29 | 1,841 | 1,847 | 1,825 | 1,847 | 900 | 1,847 |
| 2017-05-26 | 1,897 | 1,897 | 1,819 | 1,853 | 3,400 | 1,853 |
| 2017-05-25 | 1,890 | 1,897 | 1,888 | 1,895 | 1,700 | 1,895 |
| 2017-05-24 | 1,875 | 1,890 | 1,851 | 1,889 | 3,300 | 1,889 |
| 2017-05-23 | 1,884 | 1,884 | 1,868 | 1,875 | 5,600 | 1,875 |
| 2017-05-22 | 1,878 | 1,883 | 1,861 | 1,881 | 2,900 | 1,881 |
| 2017-05-19 | 1,879 | 1,879 | 1,839 | 1,876 | 4,600 | 1,876 |
| 2017-05-18 | 1,873 | 1,878 | 1,863 | 1,873 | 5,100 | 1,873 |
| 2017-05-17 | 1,870 | 1,874 | 1,837 | 1,874 | 4,300 | 1,874 |
| 2017-05-16 | 1,836 | 1,880 | 1,836 | 1,871 | 13,500 | 1,871 |
| 2017-05-15 | 1,698 | 1,899 | 1,698 | 1,855 | 20,600 | 1,855 |
| 2017-05-12 | 1,723 | 1,733 | 1,709 | 1,725 | 2,900 | 1,725 |
| 2017-05-11 | 1,708 | 1,750 | 1,707 | 1,748 | 3,600 | 1,748 |
| 2017-05-10 | 1,718 | 1,725 | 1,708 | 1,716 | 5,500 | 1,716 |
| 2017-05-09 | 1,701 | 1,718 | 1,685 | 1,718 | 5,900 | 1,718 |
| 2017-05-08 | 1,684 | 1,708 | 1,678 | 1,706 | 10,400 | 1,706 |
| 2017-05-02 | 1,646 | 1,684 | 1,631 | 1,673 | 4,400 | 1,673 |
| 2017-05-01 | 1,659 | 1,670 | 1,615 | 1,664 | 4,100 | 1,664 |
| 2017-04-28 | 1,679 | 1,679 | 1,599 | 1,655 | 10,100 | 1,655 |
| 2017-04-27 | 1,680 | 1,680 | 1,630 | 1,677 | 2,800 | 1,677 |
| 2017-04-26 | 1,646 | 1,679 | 1,646 | 1,679 | 2,400 | 1,679 |
| 2017-04-25 | 1,643 | 1,672 | 1,634 | 1,660 | 4,600 | 1,660 |
| 2017-04-24 | 1,628 | 1,643 | 1,616 | 1,639 | 2,800 | 1,639 |
| 2017-04-21 | 1,620 | 1,633 | 1,620 | 1,631 | 1,400 | 1,631 |
| 2017-04-20 | 1,617 | 1,627 | 1,612 | 1,617 | 2,500 | 1,617 |
| 2017-04-19 | 1,641 | 1,642 | 1,620 | 1,624 | 2,800 | 1,624 |
| 2017-04-18 | 1,623 | 1,642 | 1,619 | 1,627 | 3,100 | 1,627 |
| 2017-04-17 | 1,624 | 1,635 | 1,606 | 1,620 | 3,300 | 1,620 |
| 2017-04-14 | 1,622 | 1,627 | 1,615 | 1,624 | 4,200 | 1,624 |
| 2017-04-13 | 1,604 | 1,635 | 1,604 | 1,621 | 4,900 | 1,621 |
| 2017-04-12 | 1,621 | 1,628 | 1,617 | 1,621 | 3,700 | 1,621 |
| 2017-04-11 | 1,626 | 1,673 | 1,621 | 1,621 | 2,400 | 1,621 |
| 2017-04-10 | 1,617 | 1,660 | 1,617 | 1,644 | 1,900 | 1,644 |
| 2017-04-07 | 1,633 | 1,633 | 1,602 | 1,602 | 8,200 | 1,602 |
| 2017-04-06 | 1,630 | 1,641 | 1,617 | 1,619 | 4,500 | 1,619 |
| 2017-04-05 | 1,625 | 1,640 | 1,624 | 1,628 | 2,500 | 1,628 |
| 2017-04-04 | 1,631 | 1,655 | 1,628 | 1,639 | 2,500 | 1,639 |
| 2017-04-03 | 1,619 | 1,655 | 1,619 | 1,637 | 5,600 | 1,637 |
| 2017-03-31 | 1,678 | 1,679 | 1,619 | 1,619 | 5,300 | 1,619 |
| 2017-03-30 | 1,679 | 1,679 | 1,642 | 1,678 | 4,200 | 1,678 |
| 2017-03-29 | 1,661 | 1,687 | 1,645 | 1,678 | 11,300 | 1,678 |
| 2017-03-28 | 1,659 | 1,687 | 1,614 | 1,647 | 27,000 | 1,647 |
| 2017-03-27 | 1,688 | 1,688 | 1,681 | 1,688 | 4,600 | 1,688 |
| 2017-03-24 | 1,700 | 1,706 | 1,692 | 1,692 | 3,000 | 1,692 |
| 2017-03-23 | 1,679 | 1,700 | 1,657 | 1,700 | 6,300 | 1,700 |
| 2017-03-22 | 1,682 | 1,690 | 1,668 | 1,689 | 5,600 | 1,689 |
| 2017-03-21 | 1,686 | 1,695 | 1,686 | 1,689 | 3,000 | 1,689 |
| 2017-03-17 | 1,691 | 1,695 | 1,688 | 1,695 | 5,500 | 1,695 |
| 2017-03-16 | 1,683 | 1,691 | 1,676 | 1,691 | 3,400 | 1,691 |
| 2017-03-15 | 1,693 | 1,695 | 1,684 | 1,689 | 2,300 | 1,689 |
| 2017-03-14 | 1,685 | 1,695 | 1,682 | 1,695 | 3,300 | 1,695 |
| 2017-03-13 | 1,682 | 1,690 | 1,681 | 1,686 | 3,900 | 1,686 |
| 2017-03-10 | 1,690 | 1,690 | 1,684 | 1,690 | 8,400 | 1,690 |
| 2017-03-09 | 1,680 | 1,688 | 1,680 | 1,687 | 3,100 | 1,687 |
| 2017-03-08 | 1,685 | 1,687 | 1,675 | 1,687 | 2,500 | 1,687 |
| 2017-03-07 | 1,669 | 1,687 | 1,669 | 1,685 | 2,500 | 1,685 |
| 2017-03-06 | 1,679 | 1,685 | 1,669 | 1,680 | 5,900 | 1,680 |
| 2017-03-03 | 1,649 | 1,673 | 1,649 | 1,673 | 2,500 | 1,673 |
| 2017-03-02 | 1,679 | 1,679 | 1,658 | 1,671 | 2,300 | 1,671 |
| 2017-03-01 | 1,688 | 1,694 | 1,683 | 1,683 | 2,800 | 1,683 |
| 2017-02-28 | 1,689 | 1,692 | 1,681 | 1,688 | 5,100 | 1,688 |
| 2017-02-27 | 1,689 | 1,689 | 1,675 | 1,685 | 3,000 | 1,685 |
| 2017-02-24 | 1,689 | 1,690 | 1,685 | 1,690 | 2,800 | 1,690 |
| 2017-02-23 | 1,685 | 1,689 | 1,685 | 1,689 | 2,600 | 1,689 |
| 2017-02-22 | 1,686 | 1,690 | 1,677 | 1,685 | 2,800 | 1,685 |
| 2017-02-21 | 1,674 | 1,687 | 1,650 | 1,685 | 6,200 | 1,685 |
| 2017-02-20 | 1,660 | 1,675 | 1,650 | 1,674 | 2,900 | 1,674 |
| 2017-02-17 | 1,637 | 1,670 | 1,632 | 1,670 | 2,800 | 1,670 |
| 2017-02-16 | 1,624 | 1,664 | 1,624 | 1,662 | 6,500 | 1,662 |
| 2017-02-15 | 1,640 | 1,646 | 1,625 | 1,643 | 3,000 | 1,643 |
| 2017-02-14 | 1,649 | 1,649 | 1,621 | 1,633 | 2,600 | 1,633 |
| 2017-02-13 | 1,650 | 1,653 | 1,633 | 1,649 | 3,900 | 1,649 |
| 2017-02-10 | 1,631 | 1,650 | 1,631 | 1,650 | 3,800 | 1,650 |
| 2017-02-09 | 1,620 | 1,649 | 1,600 | 1,631 | 4,500 | 1,631 |
| 2017-02-08 | 1,616 | 1,648 | 1,616 | 1,637 | 4,100 | 1,637 |
| 2017-02-07 | 1,616 | 1,635 | 1,603 | 1,625 | 4,000 | 1,625 |
| 2017-02-06 | 1,635 | 1,635 | 1,605 | 1,616 | 4,700 | 1,616 |
| 2017-02-03 | 1,621 | 1,639 | 1,609 | 1,639 | 5,400 | 1,639 |
| 2017-02-02 | 1,673 | 1,673 | 1,600 | 1,624 | 7,900 | 1,624 |
| 2017-02-01 | 1,650 | 1,672 | 1,644 | 1,667 | 9,100 | 1,667 |
| 2017-01-31 | 1,656 | 1,667 | 1,623 | 1,660 | 9,100 | 1,660 |
| 2017-01-30 | 1,638 | 1,685 | 1,600 | 1,656 | 13,500 | 1,656 |
| 2017-01-27 | 1,600 | 1,639 | 1,589 | 1,620 | 12,500 | 1,620 |
| 2017-01-26 | 1,598 | 1,600 | 1,558 | 1,594 | 4,600 | 1,594 |
| 2017-01-25 | 1,582 | 1,598 | 1,582 | 1,598 | 6,100 | 1,598 |
| 2017-01-24 | 1,528 | 1,572 | 1,528 | 1,572 | 5,700 | 1,572 |
| 2017-01-23 | 1,555 | 1,586 | 1,511 | 1,528 | 13,200 | 1,528 |
| 2017-01-20 | 1,572 | 1,591 | 1,571 | 1,587 | 3,100 | 1,587 |
| 2017-01-19 | 1,562 | 1,590 | 1,550 | 1,587 | 5,100 | 1,587 |
| 2017-01-18 | 1,570 | 1,572 | 1,548 | 1,562 | 5,000 | 1,562 |
| 2017-01-17 | 1,550 | 1,569 | 1,549 | 1,560 | 4,100 | 1,560 |
| 2017-01-16 | 1,562 | 1,570 | 1,547 | 1,566 | 5,200 | 1,566 |
| 2017-01-13 | 1,594 | 1,638 | 1,559 | 1,578 | 8,600 | 1,578 |
| 2017-01-12 | 1,572 | 1,594 | 1,570 | 1,594 | 9,000 | 1,594 |
| 2017-01-11 | 1,530 | 1,574 | 1,530 | 1,549 | 8,800 | 1,549 |
| 2017-01-10 | 1,510 | 1,525 | 1,504 | 1,525 | 4,400 | 1,525 |
| 2017-01-06 | 1,517 | 1,520 | 1,475 | 1,520 | 10,400 | 1,520 |
| 2017-01-05 | 1,520 | 1,520 | 1,504 | 1,517 | 10,500 | 1,517 |
| 2017-01-04 | 1,486 | 1,520 | 1,486 | 1,520 | 11,200 | 1,520 |
分割・併合履歴 ： [2005-03-28]1株→1.2株
