7813 (株)プラッツ 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 | 3,220 | 3,230 | 3,185 | 3,190 | 2,100 | 797.50 |
| 2017-12-28 | 3,145 | 3,215 | 3,145 | 3,180 | 4,500 | 795 |
| 2017-12-27 | 3,075 | 3,175 | 3,075 | 3,175 | 1,400 | 793.75 |
| 2017-12-26 | 3,045 | 3,085 | 3,025 | 3,060 | 4,400 | 765 |
| 2017-12-25 | 3,080 | 3,080 | 3,010 | 3,060 | 3,500 | 765 |
| 2017-12-22 | 3,080 | 3,080 | 3,055 | 3,070 | 800 | 767.50 |
| 2017-12-21 | 3,035 | 3,055 | 3,015 | 3,055 | 3,600 | 763.75 |
| 2017-12-20 | 3,045 | 3,060 | 3,040 | 3,050 | 1,300 | 762.50 |
| 2017-12-19 | 3,010 | 3,055 | 3,010 | 3,055 | 2,800 | 763.75 |
| 2017-12-18 | 3,015 | 3,020 | 2,996 | 3,010 | 4,400 | 752.50 |
| 2017-12-15 | 3,085 | 3,085 | 3,010 | 3,010 | 2,400 | 752.50 |
| 2017-12-14 | 3,050 | 3,050 | 3,015 | 3,050 | 600 | 762.50 |
| 2017-12-13 | 3,090 | 3,135 | 3,030 | 3,070 | 1,600 | 767.50 |
| 2017-12-12 | 3,010 | 3,070 | 3,010 | 3,070 | 900 | 767.50 |
| 2017-12-11 | 3,025 | 3,025 | 3,010 | 3,010 | 2,000 | 752.50 |
| 2017-12-08 | 3,045 | 3,045 | 3,000 | 3,020 | 1,700 | 755 |
| 2017-12-07 | 3,010 | 3,010 | 2,995 | 2,995 | 300 | 748.75 |
| 2017-12-06 | 2,973 | 2,975 | 2,962 | 2,975 | 700 | 743.75 |
| 2017-12-05 | 3,020 | 3,020 | 2,900 | 2,944 | 8,400 | 736 |
| 2017-12-04 | 3,170 | 3,170 | 3,000 | 3,020 | 5,500 | 755 |
| 2017-12-01 | 3,150 | 3,190 | 3,150 | 3,190 | 500 | 797.50 |
| 2017-11-30 | 3,150 | 3,180 | 3,115 | 3,125 | 1,800 | 781.25 |
| 2017-11-29 | 3,210 | 3,210 | 3,180 | 3,180 | 1,200 | 795 |
| 2017-11-28 | 3,190 | 3,230 | 3,175 | 3,225 | 2,000 | 806.25 |
| 2017-11-27 | 3,180 | 3,200 | 3,180 | 3,200 | 400 | 800 |
| 2017-11-24 | 3,200 | 3,245 | 3,180 | 3,180 | 2,800 | 795 |
| 2017-11-22 | 3,160 | 3,180 | 3,130 | 3,160 | 1,200 | 790 |
| 2017-11-21 | 3,100 | 3,155 | 3,100 | 3,155 | 500 | 788.75 |
| 2017-11-20 | 3,130 | 3,130 | 3,070 | 3,090 | 500 | 772.50 |
| 2017-11-17 | 3,100 | 3,100 | 3,055 | 3,055 | 300 | 763.75 |
| 2017-11-16 | 3,015 | 3,055 | 3,015 | 3,030 | 3,300 | 757.50 |
| 2017-11-15 | 3,300 | 3,300 | 3,095 | 3,095 | 4,600 | 773.75 |
| 2017-11-14 | 3,320 | 3,330 | 3,260 | 3,300 | 1,700 | 825 |
| 2017-11-13 | 3,295 | 3,345 | 3,275 | 3,345 | 3,000 | 836.25 |
| 2017-11-10 | 3,245 | 3,305 | 3,245 | 3,305 | 1,800 | 826.25 |
| 2017-11-09 | 3,265 | 3,300 | 3,265 | 3,280 | 3,200 | 820 |
| 2017-11-08 | 3,350 | 3,350 | 3,255 | 3,260 | 500 | 815 |
| 2017-11-07 | 3,285 | 3,360 | 3,205 | 3,290 | 5,900 | 822.50 |
| 2017-11-06 | 3,300 | 3,385 | 3,260 | 3,265 | 10,000 | 816.25 |
| 2017-11-02 | 3,250 | 3,250 | 3,185 | 3,195 | 3,100 | 798.75 |
| 2017-11-01 | 3,250 | 3,250 | 3,200 | 3,250 | 1,600 | 812.50 |
| 2017-10-31 | 3,255 | 3,255 | 3,195 | 3,245 | 800 | 811.25 |
| 2017-10-30 | 3,250 | 3,250 | 3,200 | 3,250 | 1,000 | 812.50 |
| 2017-10-27 | 3,250 | 3,250 | 3,185 | 3,250 | 1,600 | 812.50 |
| 2017-10-26 | 3,230 | 3,230 | 3,225 | 3,230 | 600 | 807.50 |
| 2017-10-25 | 3,250 | 3,250 | 3,185 | 3,230 | 2,300 | 807.50 |
| 2017-10-24 | 3,220 | 3,280 | 3,215 | 3,225 | 1,800 | 806.25 |
| 2017-10-23 | 3,120 | 3,290 | 3,115 | 3,220 | 2,200 | 805 |
| 2017-10-20 | 3,150 | 3,195 | 3,150 | 3,190 | 500 | 797.50 |
| 2017-10-19 | 3,150 | 3,150 | 3,145 | 3,150 | 800 | 787.50 |
| 2017-10-18 | 3,190 | 3,190 | 3,145 | 3,145 | 400 | 786.25 |
| 2017-10-17 | 3,185 | 3,185 | 3,115 | 3,130 | 1,300 | 782.50 |
| 2017-10-16 | 3,195 | 3,195 | 3,085 | 3,185 | 1,200 | 796.25 |
| 2017-10-13 | 3,200 | 3,200 | 3,035 | 3,125 | 1,900 | 781.25 |
| 2017-10-12 | 3,265 | 3,265 | 3,195 | 3,200 | 1,400 | 800 |
| 2017-10-11 | 3,220 | 3,235 | 3,200 | 3,200 | 1,100 | 800 |
| 2017-10-10 | 3,175 | 3,235 | 3,175 | 3,225 | 1,800 | 806.25 |
| 2017-10-06 | 3,240 | 3,255 | 3,200 | 3,200 | 800 | 800 |
| 2017-10-05 | 3,175 | 3,245 | 3,175 | 3,245 | 700 | 811.25 |
| 2017-10-04 | 3,250 | 3,275 | 3,180 | 3,180 | 2,000 | 795 |
| 2017-10-03 | 3,195 | 3,250 | 3,180 | 3,250 | 1,700 | 812.50 |
| 2017-10-02 | 3,235 | 3,235 | 3,235 | 3,235 | 300 | 808.75 |
| 2017-09-29 | 3,235 | 3,255 | 3,165 | 3,165 | 1,600 | 791.25 |
| 2017-09-28 | 3,155 | 3,235 | 3,085 | 3,235 | 3,300 | 808.75 |
| 2017-09-27 | 3,090 | 3,150 | 3,090 | 3,145 | 2,000 | 786.25 |
| 2017-09-26 | 3,065 | 3,155 | 3,055 | 3,090 | 3,200 | 772.50 |
| 2017-09-25 | 2,985 | 3,040 | 2,951 | 3,015 | 4,600 | 753.75 |
| 2017-09-22 | 2,950 | 2,977 | 2,930 | 2,960 | 3,800 | 740 |
| 2017-09-21 | 2,922 | 2,930 | 2,905 | 2,930 | 600 | 732.50 |
| 2017-09-20 | 2,901 | 2,922 | 2,885 | 2,922 | 2,200 | 730.50 |
| 2017-09-19 | 2,921 | 2,923 | 2,902 | 2,910 | 3,300 | 727.50 |
| 2017-09-15 | 2,855 | 2,947 | 2,855 | 2,923 | 2,500 | 730.75 |
| 2017-09-14 | 2,870 | 2,870 | 2,832 | 2,854 | 3,700 | 713.50 |
| 2017-09-13 | 2,920 | 2,940 | 2,890 | 2,894 | 2,400 | 723.50 |
| 2017-09-12 | 2,864 | 2,880 | 2,864 | 2,880 | 600 | 720 |
| 2017-09-11 | 2,879 | 2,899 | 2,856 | 2,863 | 1,500 | 715.75 |
| 2017-09-08 | 2,820 | 2,937 | 2,820 | 2,910 | 1,900 | 727.50 |
| 2017-09-07 | 2,848 | 2,848 | 2,820 | 2,830 | 500 | 707.50 |
| 2017-09-06 | 2,850 | 2,850 | 2,810 | 2,848 | 600 | 712 |
| 2017-09-05 | 2,919 | 2,919 | 2,856 | 2,861 | 2,900 | 715.25 |
| 2017-09-04 | 2,900 | 2,977 | 2,890 | 2,946 | 3,700 | 736.50 |
| 2017-09-01 | 2,965 | 2,984 | 2,900 | 2,900 | 3,700 | 725 |
| 2017-08-31 | 2,999 | 2,999 | 2,900 | 2,947 | 3,800 | 736.75 |
| 2017-08-30 | 2,800 | 2,899 | 2,800 | 2,899 | 5,500 | 724.75 |
| 2017-08-29 | 2,845 | 2,845 | 2,789 | 2,790 | 4,200 | 697.50 |
| 2017-08-28 | 2,835 | 2,852 | 2,808 | 2,847 | 1,500 | 711.75 |
| 2017-08-25 | 2,840 | 2,845 | 2,775 | 2,785 | 2,900 | 696.25 |
| 2017-08-24 | 2,869 | 2,869 | 2,834 | 2,837 | 400 | 709.25 |
| 2017-08-23 | 2,853 | 2,855 | 2,821 | 2,821 | 1,700 | 705.25 |
| 2017-08-22 | 2,854 | 2,880 | 2,852 | 2,852 | 1,700 | 713 |
| 2017-08-21 | 2,845 | 2,879 | 2,810 | 2,879 | 3,800 | 719.75 |
| 2017-08-18 | 2,811 | 2,811 | 2,787 | 2,805 | 2,500 | 701.25 |
| 2017-08-17 | 2,810 | 2,810 | 2,795 | 2,795 | 2,000 | 698.75 |
| 2017-08-16 | 2,818 | 2,819 | 2,782 | 2,806 | 1,800 | 701.50 |
| 2017-08-15 | 2,871 | 2,934 | 2,751 | 2,778 | 9,000 | 694.50 |
| 2017-08-14 | 2,785 | 2,949 | 2,733 | 2,851 | 45,100 | 712.75 |
| 2017-08-10 | 3,335 | 3,460 | 3,335 | 3,425 | 4,600 | 856.25 |
| 2017-08-09 | 3,295 | 3,360 | 3,275 | 3,290 | 1,300 | 822.50 |
| 2017-08-08 | 3,390 | 3,390 | 3,300 | 3,360 | 1,100 | 840 |
| 2017-08-07 | 3,260 | 3,430 | 3,260 | 3,420 | 4,200 | 855 |
| 2017-08-04 | 3,210 | 3,450 | 3,185 | 3,400 | 13,600 | 850 |
| 2017-08-03 | 3,135 | 3,145 | 3,050 | 3,140 | 1,100 | 785 |
| 2017-08-02 | 3,085 | 3,120 | 3,010 | 3,120 | 4,700 | 780 |
| 2017-08-01 | 3,140 | 3,155 | 3,055 | 3,145 | 4,300 | 786.25 |
| 2017-07-31 | 3,005 | 3,150 | 3,005 | 3,140 | 8,500 | 785 |
| 2017-07-28 | 3,465 | 3,465 | 3,200 | 3,200 | 10,100 | 800 |
| 2017-07-27 | 3,500 | 3,540 | 3,440 | 3,495 | 2,500 | 873.75 |
| 2017-07-26 | 3,530 | 3,645 | 3,525 | 3,545 | 8,700 | 886.25 |
| 2017-07-25 | 3,815 | 3,815 | 3,740 | 3,810 | 900 | 952.50 |
| 2017-07-24 | 3,825 | 3,835 | 3,800 | 3,800 | 400 | 950 |
| 2017-07-21 | 3,760 | 3,825 | 3,760 | 3,825 | 600 | 956.25 |
| 2017-07-20 | 3,875 | 3,875 | 3,765 | 3,790 | 1,800 | 947.50 |
| 2017-07-19 | 3,830 | 3,890 | 3,830 | 3,885 | 1,000 | 971.25 |
| 2017-07-18 | 3,855 | 3,925 | 3,830 | 3,890 | 3,000 | 972.50 |
| 2017-07-14 | 3,850 | 3,950 | 3,835 | 3,950 | 2,400 | 987.50 |
| 2017-07-12 | 3,930 | 3,930 | 3,870 | 3,905 | 500 | 976.25 |
| 2017-07-11 | 3,790 | 3,935 | 3,785 | 3,935 | 1,600 | 983.75 |
| 2017-07-10 | 3,855 | 3,855 | 3,770 | 3,830 | 600 | 957.50 |
| 2017-07-07 | 3,780 | 3,855 | 3,780 | 3,845 | 1,200 | 961.25 |
| 2017-07-06 | 3,860 | 3,860 | 3,860 | 3,860 | 100 | 965 |
| 2017-07-05 | 3,765 | 3,840 | 3,735 | 3,840 | 1,600 | 960 |
| 2017-07-04 | 3,825 | 3,895 | 3,770 | 3,800 | 2,100 | 950 |
| 2017-07-03 | 3,805 | 3,810 | 3,765 | 3,810 | 700 | 952.50 |
| 2017-06-30 | 3,885 | 3,885 | 3,750 | 3,780 | 4,000 | 945 |
| 2017-06-29 | 3,940 | 3,940 | 3,835 | 3,920 | 3,600 | 980 |
| 2017-06-28 | 3,830 | 3,960 | 3,810 | 3,950 | 4,900 | 987.50 |
| 2017-06-27 | 3,970 | 4,050 | 3,970 | 3,995 | 4,800 | 998.75 |
| 2017-06-26 | 4,150 | 4,150 | 4,005 | 4,015 | 2,700 | 1,003.75 |
| 2017-06-23 | 3,985 | 4,110 | 3,930 | 4,110 | 5,400 | 1,027.50 |
| 2017-06-22 | 3,950 | 4,030 | 3,950 | 3,985 | 2,500 | 996.25 |
| 2017-06-21 | 3,995 | 4,050 | 3,930 | 4,045 | 4,800 | 1,011.25 |
| 2017-06-20 | 4,065 | 4,120 | 4,055 | 4,055 | 3,100 | 1,013.75 |
| 2017-06-19 | 4,115 | 4,165 | 4,050 | 4,125 | 3,100 | 1,031.25 |
| 2017-06-16 | 4,175 | 4,175 | 4,100 | 4,170 | 2,700 | 1,042.50 |
| 2017-06-15 | 4,170 | 4,235 | 4,120 | 4,170 | 2,700 | 1,042.50 |
| 2017-06-14 | 4,175 | 4,230 | 4,175 | 4,205 | 2,300 | 1,051.25 |
| 2017-06-13 | 4,180 | 4,205 | 4,155 | 4,165 | 1,200 | 1,041.25 |
| 2017-06-12 | 4,200 | 4,205 | 4,130 | 4,180 | 3,400 | 1,045 |
| 2017-06-09 | 4,260 | 4,265 | 4,190 | 4,215 | 3,500 | 1,053.75 |
| 2017-06-08 | 4,245 | 4,245 | 4,120 | 4,120 | 2,300 | 1,030 |
| 2017-06-07 | 4,115 | 4,260 | 4,115 | 4,225 | 3,500 | 1,056.25 |
| 2017-06-06 | 4,210 | 4,305 | 4,065 | 4,160 | 7,700 | 1,040 |
| 2017-06-05 | 4,185 | 4,235 | 4,150 | 4,235 | 3,200 | 1,058.75 |
| 2017-06-02 | 4,190 | 4,190 | 4,085 | 4,125 | 4,700 | 1,031.25 |
| 2017-06-01 | 4,115 | 4,175 | 4,060 | 4,175 | 7,400 | 1,043.75 |
| 2017-05-31 | 4,055 | 4,085 | 4,010 | 4,075 | 2,700 | 1,018.75 |
| 2017-05-30 | 4,095 | 4,095 | 4,020 | 4,025 | 3,400 | 1,006.25 |
| 2017-05-29 | 4,100 | 4,135 | 3,980 | 4,050 | 6,500 | 1,012.50 |
| 2017-05-26 | 4,270 | 4,315 | 4,115 | 4,115 | 12,500 | 1,028.75 |
| 2017-05-25 | 4,135 | 4,290 | 4,060 | 4,270 | 15,200 | 1,067.50 |
| 2017-05-24 | 4,095 | 4,145 | 4,025 | 4,105 | 5,200 | 1,026.25 |
| 2017-05-23 | 4,115 | 4,250 | 4,000 | 4,020 | 11,600 | 1,005 |
| 2017-05-22 | 3,830 | 4,110 | 3,800 | 4,075 | 14,900 | 1,018.75 |
| 2017-05-19 | 3,845 | 3,860 | 3,775 | 3,830 | 1,600 | 957.50 |
| 2017-05-18 | 3,770 | 3,895 | 3,770 | 3,840 | 4,300 | 960 |
| 2017-05-17 | 3,870 | 3,980 | 3,815 | 3,980 | 4,000 | 995 |
| 2017-05-16 | 3,875 | 3,915 | 3,800 | 3,870 | 6,900 | 967.50 |
| 2017-05-15 | 3,635 | 3,860 | 3,635 | 3,860 | 8,700 | 965 |
| 2017-05-12 | 3,785 | 3,790 | 3,605 | 3,605 | 6,500 | 901.25 |
| 2017-05-11 | 3,815 | 3,900 | 3,705 | 3,745 | 8,200 | 936.25 |
| 2017-05-10 | 4,050 | 4,095 | 3,830 | 3,835 | 16,700 | 958.75 |
| 2017-05-09 | 4,000 | 4,535 | 3,950 | 4,035 | 179,700 | 1,008.75 |
| 2017-05-08 | 3,810 | 3,880 | 3,650 | 3,880 | 33,300 | 970 |
| 2017-05-02 | 3,160 | 3,180 | 3,125 | 3,180 | 3,000 | 795 |
| 2017-05-01 | 3,140 | 3,170 | 3,105 | 3,115 | 1,900 | 778.75 |
| 2017-04-28 | 3,080 | 3,120 | 3,060 | 3,105 | 1,700 | 776.25 |
| 2017-04-27 | 3,020 | 3,075 | 2,995 | 3,045 | 1,800 | 761.25 |
| 2017-04-26 | 3,045 | 3,045 | 2,976 | 3,020 | 1,200 | 755 |
| 2017-04-25 | 3,010 | 3,015 | 3,000 | 3,010 | 900 | 752.50 |
| 2017-04-24 | 3,010 | 3,010 | 2,970 | 2,980 | 500 | 745 |
| 2017-04-21 | 2,939 | 3,015 | 2,938 | 3,015 | 900 | 753.75 |
| 2017-04-20 | 2,994 | 2,994 | 2,935 | 2,937 | 2,000 | 734.25 |
| 2017-04-19 | 3,025 | 3,045 | 2,961 | 2,978 | 2,300 | 744.50 |
| 2017-04-18 | 2,946 | 2,987 | 2,946 | 2,975 | 800 | 743.75 |
| 2017-04-17 | 2,870 | 2,946 | 2,870 | 2,946 | 1,300 | 736.50 |
| 2017-04-14 | 2,895 | 2,969 | 2,891 | 2,959 | 900 | 739.75 |
| 2017-04-13 | 2,900 | 2,946 | 2,866 | 2,933 | 3,800 | 733.25 |
| 2017-04-12 | 3,060 | 3,060 | 2,943 | 2,972 | 1,200 | 743 |
| 2017-04-11 | 3,090 | 3,130 | 3,025 | 3,060 | 2,700 | 765 |
| 2017-04-10 | 2,960 | 3,020 | 2,957 | 3,020 | 1,500 | 755 |
| 2017-04-07 | 2,940 | 2,940 | 2,865 | 2,940 | 3,100 | 735 |
| 2017-04-06 | 2,941 | 2,981 | 2,900 | 2,940 | 2,600 | 735 |
| 2017-04-05 | 3,060 | 3,060 | 2,982 | 2,989 | 4,200 | 747.25 |
| 2017-04-04 | 3,255 | 3,290 | 3,000 | 3,035 | 7,400 | 758.75 |
| 2017-04-03 | 3,400 | 3,655 | 3,255 | 3,305 | 25,600 | 826.25 |
| 2017-03-31 | 3,050 | 3,730 | 3,050 | 3,400 | 65,500 | 850 |
| 2017-03-30 | 2,988 | 3,035 | 2,988 | 3,030 | 2,300 | 757.50 |
| 2017-03-29 | 2,936 | 2,988 | 2,936 | 2,968 | 500 | 742 |
| 2017-03-28 | 2,912 | 2,979 | 2,912 | 2,969 | 1,300 | 742.25 |
| 2017-03-27 | 2,954 | 2,960 | 2,902 | 2,903 | 900 | 725.75 |
| 2017-03-24 | 2,938 | 2,945 | 2,914 | 2,914 | 1,200 | 728.50 |
| 2017-03-23 | 2,887 | 2,888 | 2,887 | 2,888 | 300 | 722 |
| 2017-03-22 | 2,900 | 2,905 | 2,818 | 2,887 | 3,200 | 721.75 |
| 2017-03-21 | 2,888 | 2,900 | 2,820 | 2,900 | 2,000 | 725 |
| 2017-03-17 | 2,900 | 2,905 | 2,762 | 2,889 | 4,600 | 722.25 |
| 2017-03-16 | 2,940 | 2,940 | 2,912 | 2,930 | 800 | 732.50 |
| 2017-03-15 | 2,950 | 2,950 | 2,900 | 2,940 | 2,100 | 735 |
| 2017-03-14 | 3,015 | 3,030 | 2,956 | 2,956 | 2,100 | 739 |
| 2017-03-13 | 3,035 | 3,035 | 3,015 | 3,015 | 400 | 753.75 |
| 2017-03-10 | 3,035 | 3,040 | 3,000 | 3,025 | 2,300 | 756.25 |
| 2017-03-09 | 3,005 | 3,010 | 3,005 | 3,010 | 300 | 752.50 |
| 2017-03-08 | 2,977 | 3,005 | 2,977 | 3,005 | 300 | 751.25 |
| 2017-03-07 | 2,980 | 2,980 | 2,976 | 2,976 | 400 | 744 |
| 2017-03-06 | 2,969 | 3,000 | 2,969 | 2,981 | 1,600 | 745.25 |
| 2017-03-03 | 2,962 | 2,969 | 2,911 | 2,969 | 1,600 | 742.25 |
| 2017-03-02 | 3,020 | 3,035 | 2,911 | 2,974 | 4,600 | 743.50 |
| 2017-03-01 | 3,040 | 3,070 | 3,000 | 3,025 | 1,400 | 756.25 |
| 2017-02-28 | 3,160 | 3,160 | 3,035 | 3,040 | 2,200 | 760 |
| 2017-02-27 | 3,240 | 3,240 | 2,990 | 3,020 | 4,200 | 755 |
| 2017-02-24 | 3,270 | 3,270 | 3,170 | 3,170 | 1,900 | 792.50 |
| 2017-02-23 | 3,275 | 3,275 | 3,200 | 3,200 | 3,000 | 800 |
| 2017-02-22 | 3,175 | 3,390 | 3,145 | 3,205 | 14,200 | 801.25 |
| 2017-02-21 | 2,909 | 3,100 | 2,909 | 3,060 | 6,700 | 765 |
| 2017-02-20 | 2,908 | 2,912 | 2,885 | 2,909 | 2,900 | 727.25 |
| 2017-02-17 | 2,836 | 2,867 | 2,836 | 2,867 | 1,700 | 716.75 |
| 2017-02-16 | 2,856 | 2,864 | 2,835 | 2,864 | 1,000 | 716 |
| 2017-02-15 | 2,900 | 2,900 | 2,838 | 2,856 | 1,900 | 714 |
| 2017-02-14 | 2,879 | 2,890 | 2,879 | 2,890 | 1,900 | 722.50 |
| 2017-02-13 | 2,870 | 2,885 | 2,831 | 2,831 | 1,500 | 707.75 |
| 2017-02-10 | 2,835 | 2,835 | 2,757 | 2,827 | 2,000 | 706.75 |
| 2017-02-09 | 2,869 | 2,869 | 2,812 | 2,849 | 1,900 | 712.25 |
| 2017-02-08 | 2,870 | 2,870 | 2,827 | 2,869 | 2,100 | 717.25 |
| 2017-02-07 | 2,907 | 2,909 | 2,858 | 2,900 | 4,200 | 725 |
| 2017-02-06 | 2,899 | 2,900 | 2,826 | 2,857 | 7,800 | 714.25 |
| 2017-02-03 | 2,800 | 2,800 | 2,714 | 2,799 | 1,500 | 699.75 |
| 2017-02-02 | 2,849 | 2,849 | 2,800 | 2,800 | 300 | 700 |
| 2017-02-01 | 2,770 | 2,850 | 2,620 | 2,850 | 4,700 | 712.50 |
| 2017-01-31 | 2,850 | 2,851 | 2,780 | 2,820 | 2,500 | 705 |
| 2017-01-30 | 2,900 | 2,920 | 2,819 | 2,839 | 2,700 | 709.75 |
| 2017-01-27 | 2,920 | 2,920 | 2,810 | 2,889 | 2,600 | 722.25 |
| 2017-01-26 | 2,780 | 2,920 | 2,780 | 2,831 | 2,600 | 707.75 |
| 2017-01-25 | 2,800 | 2,820 | 2,732 | 2,760 | 2,800 | 690 |
| 2017-01-24 | 2,915 | 2,915 | 2,700 | 2,800 | 7,300 | 700 |
| 2017-01-23 | 2,578 | 3,030 | 2,562 | 2,865 | 27,100 | 716.25 |
| 2017-01-20 | 2,529 | 2,550 | 2,519 | 2,530 | 3,000 | 632.50 |
| 2017-01-19 | 2,503 | 2,540 | 2,480 | 2,520 | 2,600 | 630 |
| 2017-01-18 | 2,501 | 2,502 | 2,490 | 2,502 | 1,300 | 625.50 |
| 2017-01-17 | 2,500 | 2,501 | 2,469 | 2,501 | 2,200 | 625.25 |
| 2017-01-16 | 2,493 | 2,500 | 2,451 | 2,500 | 2,300 | 625 |
| 2017-01-13 | 2,450 | 2,450 | 2,445 | 2,449 | 2,000 | 612.25 |
| 2017-01-12 | 2,483 | 2,498 | 2,461 | 2,489 | 1,100 | 622.25 |
| 2017-01-11 | 2,497 | 2,500 | 2,480 | 2,500 | 3,100 | 625 |
| 2017-01-10 | 2,470 | 2,499 | 2,458 | 2,495 | 4,200 | 623.75 |
| 2017-01-06 | 2,440 | 2,467 | 2,414 | 2,420 | 1,900 | 605 |
| 2017-01-05 | 2,405 | 2,407 | 2,400 | 2,407 | 2,200 | 601.75 |
| 2017-01-04 | 2,439 | 2,440 | 2,394 | 2,401 | 3,800 | 600.25 |
分割・併合履歴 ： [2018-03-28]1株→4株