7781 (株)平山ホールディングス 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 | 1,612 | 1,612 | 1,598 | 1,600 | 4,300 | 400 |
| 2017-12-28 | 1,584 | 1,614 | 1,584 | 1,601 | 9,500 | 400.25 |
| 2017-12-27 | 1,570 | 1,575 | 1,562 | 1,575 | 1,200 | 393.75 |
| 2017-12-26 | 1,579 | 1,579 | 1,567 | 1,567 | 6,600 | 391.75 |
| 2017-12-25 | 1,582 | 1,582 | 1,570 | 1,579 | 4,000 | 394.75 |
| 2017-12-22 | 1,573 | 1,573 | 1,559 | 1,570 | 3,300 | 392.50 |
| 2017-12-21 | 1,572 | 1,572 | 1,556 | 1,557 | 4,500 | 389.25 |
| 2017-12-20 | 1,558 | 1,749 | 1,558 | 1,568 | 44,100 | 392 |
| 2017-12-19 | 1,568 | 1,568 | 1,562 | 1,565 | 2,200 | 391.25 |
| 2017-12-18 | 1,595 | 1,595 | 1,563 | 1,568 | 4,000 | 392 |
| 2017-12-15 | 1,579 | 1,596 | 1,560 | 1,595 | 4,900 | 398.75 |
| 2017-12-14 | 1,560 | 1,589 | 1,560 | 1,588 | 1,400 | 397 |
| 2017-12-13 | 1,563 | 1,614 | 1,560 | 1,563 | 4,700 | 390.75 |
| 2017-12-12 | 1,587 | 1,587 | 1,561 | 1,562 | 3,200 | 390.50 |
| 2017-12-11 | 1,570 | 1,580 | 1,560 | 1,571 | 5,500 | 392.75 |
| 2017-12-08 | 1,618 | 1,634 | 1,565 | 1,570 | 20,300 | 392.50 |
| 2017-12-07 | 1,640 | 1,640 | 1,621 | 1,632 | 1,300 | 408 |
| 2017-12-06 | 1,682 | 1,682 | 1,630 | 1,654 | 4,200 | 413.50 |
| 2017-12-05 | 1,692 | 1,692 | 1,683 | 1,690 | 400 | 422.50 |
| 2017-12-04 | 1,741 | 1,741 | 1,683 | 1,697 | 3,000 | 424.25 |
| 2017-12-01 | 1,740 | 1,740 | 1,710 | 1,720 | 1,800 | 430 |
| 2017-11-30 | 1,721 | 1,744 | 1,713 | 1,743 | 2,300 | 435.75 |
| 2017-11-29 | 1,702 | 1,749 | 1,702 | 1,721 | 2,300 | 430.25 |
| 2017-11-28 | 1,779 | 1,779 | 1,735 | 1,735 | 1,500 | 433.75 |
| 2017-11-27 | 1,764 | 1,780 | 1,760 | 1,779 | 2,700 | 444.75 |
| 2017-11-24 | 1,779 | 1,779 | 1,757 | 1,757 | 2,400 | 439.25 |
| 2017-11-22 | 1,789 | 1,801 | 1,751 | 1,751 | 2,100 | 437.75 |
| 2017-11-21 | 1,779 | 1,819 | 1,750 | 1,790 | 9,800 | 447.50 |
| 2017-11-20 | 1,749 | 1,771 | 1,710 | 1,759 | 4,900 | 439.75 |
| 2017-11-17 | 1,700 | 1,722 | 1,661 | 1,680 | 6,600 | 420 |
| 2017-11-16 | 1,596 | 1,650 | 1,596 | 1,650 | 3,700 | 412.50 |
| 2017-11-15 | 1,728 | 1,768 | 1,560 | 1,597 | 17,600 | 399.25 |
| 2017-11-13 | 1,694 | 1,710 | 1,620 | 1,695 | 9,500 | 423.75 |
| 2017-11-10 | 1,570 | 1,589 | 1,570 | 1,589 | 600 | 397.25 |
| 2017-11-09 | 1,571 | 1,595 | 1,570 | 1,570 | 2,300 | 392.50 |
| 2017-11-08 | 1,574 | 1,595 | 1,551 | 1,571 | 2,600 | 392.75 |
| 2017-11-07 | 1,585 | 1,592 | 1,575 | 1,589 | 1,300 | 397.25 |
| 2017-11-06 | 1,631 | 1,631 | 1,572 | 1,575 | 5,000 | 393.75 |
| 2017-11-02 | 1,641 | 1,649 | 1,640 | 1,640 | 1,900 | 410 |
| 2017-11-01 | 1,665 | 1,665 | 1,640 | 1,640 | 2,100 | 410 |
| 2017-10-31 | 1,647 | 1,647 | 1,621 | 1,638 | 5,200 | 409.50 |
| 2017-10-30 | 1,575 | 1,620 | 1,575 | 1,612 | 4,300 | 403 |
| 2017-10-27 | 1,598 | 1,599 | 1,571 | 1,574 | 3,100 | 393.50 |
| 2017-10-26 | 1,619 | 1,629 | 1,582 | 1,582 | 1,700 | 395.50 |
| 2017-10-25 | 1,646 | 1,646 | 1,616 | 1,616 | 1,900 | 404 |
| 2017-10-24 | 1,616 | 1,645 | 1,613 | 1,645 | 700 | 411.25 |
| 2017-10-23 | 1,624 | 1,654 | 1,605 | 1,649 | 2,500 | 412.25 |
| 2017-10-20 | 1,650 | 1,668 | 1,620 | 1,623 | 6,000 | 405.75 |
| 2017-10-19 | 1,705 | 1,739 | 1,701 | 1,708 | 3,400 | 427 |
| 2017-10-18 | 1,773 | 1,790 | 1,745 | 1,745 | 4,200 | 436.25 |
| 2017-10-17 | 1,793 | 1,799 | 1,773 | 1,773 | 2,300 | 443.25 |
| 2017-10-16 | 1,810 | 1,830 | 1,800 | 1,800 | 1,600 | 450 |
| 2017-10-13 | 1,845 | 1,848 | 1,800 | 1,810 | 3,500 | 452.50 |
| 2017-10-12 | 1,798 | 1,844 | 1,790 | 1,828 | 8,900 | 457 |
| 2017-10-11 | 1,795 | 1,795 | 1,783 | 1,783 | 700 | 445.75 |
| 2017-10-10 | 1,761 | 1,799 | 1,760 | 1,784 | 2,100 | 446 |
| 2017-10-06 | 1,772 | 1,809 | 1,765 | 1,771 | 4,400 | 442.75 |
| 2017-10-05 | 1,768 | 1,789 | 1,768 | 1,772 | 1,800 | 443 |
| 2017-10-04 | 1,798 | 1,798 | 1,770 | 1,770 | 3,100 | 442.50 |
| 2017-10-03 | 1,791 | 1,802 | 1,758 | 1,784 | 5,300 | 446 |
| 2017-10-02 | 1,842 | 1,842 | 1,772 | 1,800 | 1,600 | 450 |
| 2017-09-29 | 1,847 | 1,847 | 1,798 | 1,811 | 2,800 | 452.75 |
| 2017-09-28 | 1,763 | 1,807 | 1,760 | 1,807 | 4,300 | 451.75 |
| 2017-09-27 | 1,808 | 1,817 | 1,784 | 1,785 | 4,600 | 446.25 |
| 2017-09-26 | 1,835 | 1,875 | 1,801 | 1,819 | 12,300 | 454.75 |
| 2017-09-25 | 1,800 | 1,861 | 1,795 | 1,810 | 8,700 | 452.50 |
| 2017-09-22 | 1,829 | 1,853 | 1,783 | 1,800 | 8,300 | 450 |
| 2017-09-21 | 1,890 | 1,910 | 1,825 | 1,861 | 10,200 | 465.25 |
| 2017-09-20 | 1,820 | 1,887 | 1,800 | 1,864 | 10,600 | 466 |
| 2017-09-19 | 1,818 | 1,818 | 1,770 | 1,802 | 18,800 | 450.50 |
| 2017-09-15 | 1,848 | 1,848 | 1,744 | 1,819 | 12,600 | 454.75 |
| 2017-09-14 | 1,860 | 1,887 | 1,780 | 1,827 | 27,500 | 456.75 |
| 2017-09-13 | 1,839 | 1,880 | 1,820 | 1,871 | 28,000 | 467.75 |
| 2017-09-12 | 1,770 | 1,980 | 1,753 | 1,811 | 69,200 | 452.75 |
| 2017-09-11 | 1,685 | 1,725 | 1,621 | 1,720 | 29,400 | 430 |
| 2017-09-08 | 1,700 | 1,700 | 1,615 | 1,645 | 18,300 | 411.25 |
| 2017-09-07 | 1,632 | 1,756 | 1,596 | 1,703 | 47,100 | 425.75 |
| 2017-09-06 | 1,480 | 1,590 | 1,476 | 1,506 | 27,100 | 376.50 |
| 2017-09-05 | 1,714 | 1,714 | 1,500 | 1,516 | 23,000 | 379 |
| 2017-09-04 | 1,622 | 1,770 | 1,622 | 1,714 | 40,500 | 428.50 |
| 2017-09-01 | 1,844 | 1,844 | 1,619 | 1,662 | 50,800 | 415.50 |
| 2017-08-31 | 1,870 | 2,050 | 1,733 | 1,781 | 266,800 | 445.25 |
| 2017-08-30 | 1,405 | 1,675 | 1,400 | 1,675 | 158,800 | 418.75 |
| 2017-08-29 | 1,348 | 1,426 | 1,335 | 1,375 | 13,100 | 343.75 |
| 2017-08-28 | 1,293 | 1,348 | 1,280 | 1,330 | 12,800 | 332.50 |
| 2017-08-25 | 1,295 | 1,295 | 1,270 | 1,293 | 1,600 | 323.25 |
| 2017-08-24 | 1,277 | 1,278 | 1,255 | 1,275 | 3,300 | 318.75 |
| 2017-08-23 | 1,300 | 1,300 | 1,275 | 1,275 | 5,900 | 318.75 |
| 2017-08-22 | 1,265 | 1,287 | 1,265 | 1,283 | 2,600 | 320.75 |
| 2017-08-21 | 1,270 | 1,299 | 1,265 | 1,265 | 1,700 | 316.25 |
| 2017-08-18 | 1,260 | 1,274 | 1,260 | 1,262 | 3,000 | 315.50 |
| 2017-08-17 | 1,221 | 1,260 | 1,221 | 1,254 | 8,100 | 313.50 |
| 2017-08-16 | 1,237 | 1,251 | 1,212 | 1,212 | 5,300 | 303 |
| 2017-08-15 | 1,289 | 1,329 | 1,218 | 1,229 | 25,000 | 307.25 |
| 2017-08-14 | 1,217 | 1,217 | 1,175 | 1,191 | 4,500 | 297.75 |
| 2017-08-10 | 1,180 | 1,224 | 1,177 | 1,224 | 3,400 | 306 |
| 2017-08-09 | 1,190 | 1,190 | 1,177 | 1,177 | 1,100 | 294.25 |
| 2017-08-08 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 305 |
| 2017-08-07 | 1,200 | 1,200 | 1,190 | 1,190 | 800 | 297.50 |
| 2017-08-04 | 1,175 | 1,200 | 1,175 | 1,200 | 1,100 | 300 |
| 2017-08-03 | 1,202 | 1,202 | 1,200 | 1,200 | 300 | 300 |
| 2017-08-02 | 1,210 | 1,210 | 1,210 | 1,210 | 300 | 302.50 |
| 2017-08-01 | 1,219 | 1,222 | 1,195 | 1,200 | 4,700 | 300 |
| 2017-07-31 | 1,222 | 1,246 | 1,220 | 1,220 | 2,500 | 305 |
| 2017-07-28 | 1,245 | 1,258 | 1,233 | 1,258 | 1,300 | 314.50 |
| 2017-07-27 | 1,245 | 1,245 | 1,245 | 1,245 | 200 | 311.25 |
| 2017-07-26 | 1,250 | 1,250 | 1,245 | 1,245 | 200 | 311.25 |
| 2017-07-25 | 1,269 | 1,269 | 1,239 | 1,239 | 700 | 309.75 |
| 2017-07-24 | 1,289 | 1,289 | 1,270 | 1,270 | 400 | 317.50 |
| 2017-07-21 | 1,260 | 1,309 | 1,260 | 1,260 | 1,000 | 315 |
| 2017-07-20 | 1,270 | 1,270 | 1,230 | 1,230 | 5,000 | 307.50 |
| 2017-07-19 | 1,330 | 1,330 | 1,284 | 1,299 | 3,300 | 324.75 |
| 2017-07-18 | 1,344 | 1,344 | 1,314 | 1,320 | 3,300 | 330 |
| 2017-07-14 | 1,331 | 1,331 | 1,270 | 1,300 | 3,400 | 325 |
| 2017-07-13 | 1,333 | 1,366 | 1,328 | 1,331 | 4,800 | 332.75 |
| 2017-07-12 | 1,370 | 1,375 | 1,307 | 1,325 | 21,000 | 331.25 |
| 2017-07-11 | 1,210 | 1,300 | 1,190 | 1,300 | 12,400 | 325 |
| 2017-07-10 | 1,188 | 1,208 | 1,179 | 1,208 | 6,200 | 302 |
| 2017-07-07 | 1,180 | 1,188 | 1,167 | 1,188 | 5,700 | 297 |
| 2017-07-06 | 1,169 | 1,180 | 1,165 | 1,165 | 4,000 | 291.25 |
| 2017-07-05 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 287.50 |
| 2017-07-04 | 1,164 | 1,170 | 1,136 | 1,136 | 5,700 | 284 |
| 2017-07-03 | 1,167 | 1,167 | 1,150 | 1,155 | 3,900 | 288.75 |
| 2017-06-30 | 1,152 | 1,152 | 1,131 | 1,137 | 1,900 | 284.25 |
| 2017-06-29 | 1,131 | 1,140 | 1,120 | 1,122 | 4,700 | 280.50 |
| 2017-06-28 | 1,145 | 1,160 | 1,120 | 1,131 | 6,200 | 282.75 |
| 2017-06-27 | 1,162 | 1,162 | 1,139 | 1,150 | 3,000 | 287.50 |
| 2017-06-26 | 1,185 | 1,185 | 1,160 | 1,160 | 2,000 | 290 |
| 2017-06-23 | 1,157 | 1,189 | 1,157 | 1,160 | 5,300 | 290 |
| 2017-06-22 | 1,135 | 1,171 | 1,128 | 1,157 | 4,700 | 289.25 |
| 2017-06-21 | 1,128 | 1,128 | 1,119 | 1,125 | 2,100 | 281.25 |
| 2017-06-20 | 1,123 | 1,123 | 1,093 | 1,122 | 1,800 | 280.50 |
| 2017-06-19 | 1,070 | 1,111 | 1,070 | 1,098 | 4,500 | 274.50 |
| 2017-06-16 | 1,101 | 1,106 | 1,060 | 1,066 | 10,300 | 266.50 |
| 2017-06-15 | 1,107 | 1,122 | 1,106 | 1,106 | 9,900 | 276.50 |
| 2017-06-14 | 1,110 | 1,143 | 1,100 | 1,143 | 13,900 | 285.75 |
| 2017-06-13 | 1,141 | 1,170 | 1,141 | 1,170 | 9,000 | 292.50 |
| 2017-06-12 | 1,180 | 1,189 | 1,129 | 1,171 | 9,300 | 292.75 |
| 2017-06-09 | 1,174 | 1,175 | 1,169 | 1,169 | 1,300 | 292.25 |
| 2017-06-08 | 1,183 | 1,188 | 1,168 | 1,168 | 2,000 | 292 |
| 2017-06-07 | 1,174 | 1,184 | 1,172 | 1,172 | 1,700 | 293 |
| 2017-06-06 | 1,172 | 1,173 | 1,158 | 1,171 | 2,200 | 292.75 |
| 2017-06-05 | 1,170 | 1,197 | 1,170 | 1,171 | 2,500 | 292.75 |
| 2017-06-02 | 1,164 | 1,193 | 1,160 | 1,168 | 6,600 | 292 |
| 2017-06-01 | 1,194 | 1,200 | 1,154 | 1,158 | 6,800 | 289.50 |
| 2017-05-31 | 1,170 | 1,170 | 1,140 | 1,164 | 5,700 | 291 |
| 2017-05-30 | 1,155 | 1,155 | 1,140 | 1,145 | 1,300 | 286.25 |
| 2017-05-29 | 1,165 | 1,175 | 1,136 | 1,141 | 5,700 | 285.25 |
| 2017-05-26 | 1,131 | 1,145 | 1,131 | 1,135 | 600 | 283.75 |
| 2017-05-25 | 1,140 | 1,141 | 1,125 | 1,125 | 2,000 | 281.25 |
| 2017-05-24 | 1,142 | 1,142 | 1,131 | 1,140 | 3,800 | 285 |
| 2017-05-23 | 1,149 | 1,163 | 1,139 | 1,140 | 5,900 | 285 |
| 2017-05-22 | 1,125 | 1,149 | 1,125 | 1,138 | 7,100 | 284.50 |
| 2017-05-19 | 1,091 | 1,121 | 1,091 | 1,100 | 3,500 | 275 |
| 2017-05-18 | 1,101 | 1,116 | 1,091 | 1,110 | 3,400 | 277.50 |
| 2017-05-17 | 1,121 | 1,125 | 1,109 | 1,122 | 4,400 | 280.50 |
| 2017-05-16 | 1,097 | 1,159 | 1,080 | 1,121 | 16,600 | 280.25 |
| 2017-05-15 | 1,180 | 1,250 | 1,171 | 1,204 | 22,000 | 301 |
| 2017-05-12 | 1,100 | 1,120 | 1,090 | 1,090 | 4,300 | 272.50 |
| 2017-05-11 | 1,073 | 1,091 | 1,060 | 1,091 | 7,400 | 272.75 |
| 2017-05-10 | 1,050 | 1,080 | 1,050 | 1,073 | 7,100 | 268.25 |
| 2017-05-09 | 1,046 | 1,050 | 1,041 | 1,049 | 4,000 | 262.25 |
| 2017-05-08 | 1,049 | 1,050 | 1,043 | 1,050 | 5,900 | 262.50 |
| 2017-05-02 | 1,023 | 1,024 | 1,019 | 1,019 | 2,400 | 254.75 |
| 2017-05-01 | 1,020 | 1,021 | 1,018 | 1,018 | 5,700 | 254.50 |
| 2017-04-28 | 1,030 | 1,030 | 1,018 | 1,018 | 1,300 | 254.50 |
| 2017-04-27 | 1,030 | 1,030 | 1,013 | 1,016 | 3,000 | 254 |
| 2017-04-26 | 1,023 | 1,030 | 1,021 | 1,023 | 1,300 | 255.75 |
| 2017-04-25 | 1,038 | 1,038 | 1,018 | 1,023 | 1,300 | 255.75 |
| 2017-04-24 | 1,021 | 1,022 | 1,015 | 1,015 | 1,000 | 253.75 |
| 2017-04-21 | 1,038 | 1,041 | 1,038 | 1,040 | 1,100 | 260 |
| 2017-04-20 | 1,010 | 1,040 | 1,010 | 1,018 | 2,300 | 254.50 |
| 2017-04-19 | 1,000 | 1,010 | 1,000 | 1,010 | 1,700 | 252.50 |
| 2017-04-18 | 998 | 998 | 998 | 998 | 300 | 249.50 |
| 2017-04-17 | 964 | 980 | 964 | 980 | 1,100 | 245 |
| 2017-04-14 | 1,014 | 1,014 | 974 | 978 | 1,600 | 244.50 |
| 2017-04-13 | 1,000 | 1,010 | 983 | 1,009 | 1,900 | 252.25 |
| 2017-04-12 | 1,010 | 1,010 | 1,000 | 1,009 | 1,700 | 252.25 |
| 2017-04-11 | 1,028 | 1,029 | 1,015 | 1,020 | 2,400 | 255 |
| 2017-04-10 | 1,030 | 1,030 | 1,003 | 1,003 | 500 | 250.75 |
| 2017-04-07 | 1,011 | 1,029 | 1,000 | 1,002 | 1,700 | 250.50 |
| 2017-04-06 | 1,042 | 1,042 | 1,010 | 1,011 | 5,400 | 252.75 |
| 2017-04-05 | 1,020 | 1,029 | 1,020 | 1,029 | 300 | 257.25 |
| 2017-04-04 | 1,035 | 1,036 | 1,017 | 1,017 | 4,100 | 254.25 |
| 2017-04-03 | 1,049 | 1,054 | 1,036 | 1,045 | 2,600 | 261.25 |
| 2017-03-31 | 1,052 | 1,052 | 1,035 | 1,035 | 3,800 | 258.75 |
| 2017-03-30 | 1,045 | 1,050 | 1,043 | 1,047 | 1,500 | 261.75 |
| 2017-03-29 | 1,042 | 1,053 | 1,040 | 1,047 | 700 | 261.75 |
| 2017-03-28 | 1,035 | 1,049 | 1,026 | 1,048 | 1,400 | 262 |
| 2017-03-27 | 1,070 | 1,070 | 1,035 | 1,040 | 2,300 | 260 |
| 2017-03-24 | 1,016 | 1,048 | 1,016 | 1,048 | 1,900 | 262 |
| 2017-03-23 | 1,014 | 1,015 | 1,014 | 1,015 | 500 | 253.75 |
| 2017-03-22 | 1,029 | 1,029 | 1,015 | 1,015 | 700 | 253.75 |
| 2017-03-21 | 1,008 | 1,045 | 1,008 | 1,030 | 2,000 | 257.50 |
| 2017-03-17 | 1,008 | 1,015 | 1,008 | 1,015 | 1,500 | 253.75 |
| 2017-03-16 | 1,014 | 1,039 | 1,014 | 1,014 | 1,800 | 253.50 |
| 2017-03-15 | 1,026 | 1,036 | 1,001 | 1,014 | 5,400 | 253.50 |
| 2017-03-14 | 1,038 | 1,038 | 1,026 | 1,026 | 2,700 | 256.50 |
| 2017-03-13 | 1,048 | 1,048 | 1,039 | 1,040 | 3,300 | 260 |
| 2017-03-10 | 1,047 | 1,048 | 1,040 | 1,048 | 4,000 | 262 |
| 2017-03-09 | 1,042 | 1,050 | 1,042 | 1,044 | 1,400 | 261 |
| 2017-03-08 | 1,042 | 1,067 | 1,040 | 1,056 | 2,600 | 264 |
| 2017-03-07 | 1,036 | 1,078 | 1,036 | 1,051 | 6,900 | 262.75 |
| 2017-03-06 | 1,036 | 1,037 | 1,036 | 1,036 | 600 | 259 |
| 2017-03-03 | 1,049 | 1,049 | 1,037 | 1,037 | 200 | 259.25 |
| 2017-03-02 | 1,063 | 1,063 | 1,040 | 1,041 | 2,300 | 260.25 |
| 2017-03-01 | 1,050 | 1,050 | 1,033 | 1,033 | 1,900 | 258.25 |
| 2017-02-28 | 1,049 | 1,055 | 1,048 | 1,055 | 3,100 | 263.75 |
| 2017-02-27 | 1,048 | 1,048 | 1,041 | 1,041 | 700 | 260.25 |
| 2017-02-24 | 1,031 | 1,041 | 1,031 | 1,041 | 300 | 260.25 |
| 2017-02-22 | 1,041 | 1,041 | 1,021 | 1,023 | 3,100 | 255.75 |
| 2017-02-21 | 1,046 | 1,048 | 1,039 | 1,039 | 1,200 | 259.75 |
| 2017-02-20 | 1,031 | 1,043 | 1,031 | 1,043 | 900 | 260.75 |
| 2017-02-17 | 1,029 | 1,029 | 1,013 | 1,029 | 800 | 257.25 |
| 2017-02-16 | 1,015 | 1,024 | 1,011 | 1,011 | 4,300 | 252.75 |
| 2017-02-15 | 1,016 | 1,024 | 1,015 | 1,016 | 4,600 | 254 |
| 2017-02-14 | 1,039 | 1,054 | 1,024 | 1,025 | 1,400 | 256.25 |
| 2017-02-13 | 1,025 | 1,043 | 1,025 | 1,026 | 700 | 256.50 |
| 2017-02-10 | 1,017 | 1,017 | 1,017 | 1,017 | 100 | 254.25 |
| 2017-02-09 | 1,015 | 1,045 | 1,015 | 1,031 | 1,400 | 257.75 |
| 2017-02-08 | 1,036 | 1,036 | 1,013 | 1,015 | 800 | 253.75 |
| 2017-02-07 | 1,028 | 1,036 | 1,028 | 1,030 | 900 | 257.50 |
| 2017-02-06 | 1,031 | 1,031 | 1,028 | 1,028 | 800 | 257 |
| 2017-02-03 | 1,041 | 1,045 | 1,035 | 1,035 | 2,700 | 258.75 |
| 2017-02-02 | 1,044 | 1,048 | 1,044 | 1,045 | 1,200 | 261.25 |
| 2017-02-01 | 1,047 | 1,048 | 1,045 | 1,045 | 800 | 261.25 |
| 2017-01-31 | 1,047 | 1,048 | 1,047 | 1,048 | 2,100 | 262 |
| 2017-01-30 | 1,047 | 1,050 | 1,045 | 1,048 | 1,200 | 262 |
| 2017-01-27 | 1,070 | 1,070 | 1,050 | 1,050 | 1,400 | 262.50 |
| 2017-01-26 | 1,065 | 1,065 | 1,050 | 1,050 | 1,500 | 262.50 |
| 2017-01-25 | 1,087 | 1,089 | 1,053 | 1,055 | 2,700 | 263.75 |
| 2017-01-24 | 1,065 | 1,065 | 1,027 | 1,027 | 2,800 | 256.75 |
| 2017-01-23 | 1,060 | 1,075 | 1,051 | 1,075 | 1,500 | 268.75 |
| 2017-01-20 | 1,063 | 1,065 | 1,060 | 1,060 | 300 | 265 |
| 2017-01-19 | 1,055 | 1,075 | 1,054 | 1,065 | 2,700 | 266.25 |
| 2017-01-18 | 1,063 | 1,089 | 1,036 | 1,064 | 3,200 | 266 |
| 2017-01-17 | 1,068 | 1,120 | 1,060 | 1,063 | 9,500 | 265.75 |
| 2017-01-16 | 1,000 | 1,050 | 1,000 | 1,026 | 4,900 | 256.50 |
| 2017-01-13 | 993 | 1,002 | 993 | 1,000 | 600 | 250 |
| 2017-01-12 | 1,015 | 1,017 | 1,011 | 1,011 | 1,000 | 252.75 |
| 2017-01-11 | 1,010 | 1,031 | 1,010 | 1,015 | 800 | 253.75 |
| 2017-01-10 | 1,012 | 1,040 | 1,010 | 1,010 | 4,300 | 252.50 |
| 2017-01-06 | 976 | 1,015 | 976 | 1,012 | 4,000 | 253 |
| 2017-01-05 | 980 | 989 | 975 | 975 | 30,600 | 243.75 |
| 2017-01-04 | 970 | 970 | 953 | 966 | 1,100 | 241.50 |
分割・併合履歴 ： [2022-06-29]1株→2株 [2019-06-26]1株→2株
