7818 (株)トランザクション 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 | 1,025 | 1,036 | 1,023 | 1,027 | 77,900 | 1,027 |
| 2017-12-28 | 1,041 | 1,044 | 1,026 | 1,027 | 77,400 | 1,027 |
| 2017-12-27 | 1,020 | 1,045 | 1,019 | 1,041 | 146,100 | 1,041 |
| 2017-12-26 | 1,013 | 1,018 | 1,008 | 1,015 | 154,100 | 1,015 |
| 2017-12-25 | 1,030 | 1,040 | 1,018 | 1,019 | 136,900 | 1,019 |
| 2017-12-22 | 1,027 | 1,040 | 1,016 | 1,037 | 201,500 | 1,037 |
| 2017-12-21 | 1,021 | 1,035 | 1,010 | 1,027 | 133,900 | 1,027 |
| 2017-12-20 | 1,027 | 1,030 | 1,018 | 1,021 | 77,000 | 1,021 |
| 2017-12-19 | 1,025 | 1,034 | 1,010 | 1,028 | 171,700 | 1,028 |
| 2017-12-18 | 1,030 | 1,042 | 1,020 | 1,034 | 138,600 | 1,034 |
| 2017-12-15 | 1,030 | 1,045 | 1,018 | 1,023 | 105,500 | 1,023 |
| 2017-12-14 | 1,024 | 1,034 | 1,019 | 1,029 | 85,400 | 1,029 |
| 2017-12-13 | 1,032 | 1,057 | 1,018 | 1,029 | 268,400 | 1,029 |
| 2017-12-12 | 1,006 | 1,019 | 1,001 | 1,017 | 201,300 | 1,017 |
| 2017-12-11 | 1,023 | 1,023 | 1,003 | 1,013 | 215,200 | 1,013 |
| 2017-12-08 | 1,017 | 1,025 | 1,004 | 1,020 | 226,900 | 1,020 |
| 2017-12-07 | 1,020 | 1,030 | 1,008 | 1,016 | 257,900 | 1,016 |
| 2017-12-06 | 1,040 | 1,049 | 1,015 | 1,019 | 171,800 | 1,019 |
| 2017-12-05 | 1,052 | 1,054 | 1,022 | 1,041 | 149,500 | 1,041 |
| 2017-12-04 | 1,078 | 1,081 | 1,052 | 1,052 | 81,400 | 1,052 |
| 2017-12-01 | 1,072 | 1,081 | 1,061 | 1,065 | 100,600 | 1,065 |
| 2017-11-30 | 1,077 | 1,104 | 1,058 | 1,068 | 207,900 | 1,068 |
| 2017-11-29 | 1,047 | 1,095 | 1,047 | 1,056 | 260,800 | 1,056 |
| 2017-11-28 | 1,055 | 1,061 | 1,029 | 1,030 | 139,600 | 1,030 |
| 2017-11-27 | 1,072 | 1,084 | 1,044 | 1,053 | 168,500 | 1,053 |
| 2017-11-24 | 1,025 | 1,070 | 1,025 | 1,067 | 333,400 | 1,067 |
| 2017-11-22 | 1,044 | 1,055 | 1,012 | 1,016 | 303,500 | 1,016 |
| 2017-11-21 | 1,037 | 1,046 | 1,027 | 1,044 | 195,900 | 1,044 |
| 2017-11-20 | 1,045 | 1,053 | 1,023 | 1,048 | 188,200 | 1,048 |
| 2017-11-17 | 1,089 | 1,089 | 1,043 | 1,051 | 216,200 | 1,051 |
| 2017-11-16 | 1,062 | 1,085 | 1,056 | 1,076 | 102,400 | 1,076 |
| 2017-11-15 | 1,101 | 1,116 | 1,055 | 1,066 | 171,200 | 1,066 |
| 2017-11-13 | 1,118 | 1,118 | 1,092 | 1,092 | 92,600 | 1,092 |
| 2017-11-10 | 1,114 | 1,125 | 1,102 | 1,115 | 103,300 | 1,115 |
| 2017-11-09 | 1,147 | 1,148 | 1,100 | 1,115 | 128,300 | 1,115 |
| 2017-11-08 | 1,146 | 1,152 | 1,129 | 1,147 | 73,300 | 1,147 |
| 2017-11-07 | 1,131 | 1,153 | 1,125 | 1,146 | 144,800 | 1,146 |
| 2017-11-06 | 1,156 | 1,162 | 1,123 | 1,127 | 183,600 | 1,127 |
| 2017-11-02 | 1,191 | 1,198 | 1,151 | 1,158 | 215,700 | 1,158 |
| 2017-11-01 | 1,233 | 1,233 | 1,191 | 1,199 | 275,800 | 1,199 |
| 2017-10-31 | 1,208 | 1,239 | 1,206 | 1,224 | 271,600 | 1,224 |
| 2017-10-30 | 1,230 | 1,237 | 1,203 | 1,210 | 274,300 | 1,210 |
| 2017-10-27 | 1,185 | 1,220 | 1,181 | 1,213 | 643,100 | 1,213 |
| 2017-10-26 | 1,093 | 1,197 | 1,089 | 1,187 | 1,335,200 | 1,187 |
| 2017-10-25 | 1,050 | 1,088 | 1,045 | 1,088 | 382,200 | 1,088 |
| 2017-10-24 | 1,062 | 1,062 | 1,033 | 1,044 | 162,100 | 1,044 |
| 2017-10-23 | 1,079 | 1,085 | 1,039 | 1,048 | 470,300 | 1,048 |
| 2017-10-20 | 1,049 | 1,097 | 1,048 | 1,077 | 581,500 | 1,077 |
| 2017-10-19 | 999 | 1,053 | 999 | 1,045 | 680,700 | 1,045 |
| 2017-10-18 | 994 | 1,001 | 991 | 996 | 133,700 | 996 |
| 2017-10-17 | 999 | 1,000 | 991 | 992 | 188,600 | 992 |
| 2017-10-16 | 1,026 | 1,026 | 997 | 1,002 | 359,700 | 1,002 |
| 2017-10-13 | 1,057 | 1,068 | 1,005 | 1,025 | 454,300 | 1,025 |
| 2017-10-12 | 1,037 | 1,060 | 1,029 | 1,060 | 259,300 | 1,060 |
| 2017-10-11 | 1,028 | 1,036 | 1,019 | 1,021 | 154,100 | 1,021 |
| 2017-10-10 | 1,012 | 1,035 | 1,009 | 1,013 | 157,500 | 1,013 |
| 2017-10-06 | 1,018 | 1,035 | 1,000 | 1,006 | 208,900 | 1,006 |
| 2017-10-05 | 1,073 | 1,083 | 1,011 | 1,012 | 366,600 | 1,012 |
| 2017-10-04 | 1,090 | 1,094 | 1,036 | 1,073 | 706,300 | 1,073 |
| 2017-10-03 | 1,082 | 1,085 | 1,028 | 1,033 | 261,300 | 1,033 |
| 2017-10-02 | 1,045 | 1,086 | 1,041 | 1,078 | 335,500 | 1,078 |
| 2017-09-29 | 1,036 | 1,056 | 1,023 | 1,030 | 147,400 | 1,030 |
| 2017-09-28 | 998 | 1,040 | 994 | 1,029 | 189,900 | 1,029 |
| 2017-09-27 | 999 | 1,004 | 992 | 992 | 84,800 | 992 |
| 2017-09-26 | 999 | 1,004 | 986 | 991 | 157,900 | 991 |
| 2017-09-25 | 1,001 | 1,012 | 996 | 997 | 138,400 | 997 |
| 2017-09-22 | 1,004 | 1,007 | 990 | 997 | 136,500 | 997 |
| 2017-09-21 | 1,005 | 1,022 | 1,000 | 1,004 | 135,800 | 1,004 |
| 2017-09-20 | 1,014 | 1,015 | 996 | 999 | 145,600 | 999 |
| 2017-09-19 | 1,010 | 1,017 | 1,001 | 1,012 | 131,100 | 1,012 |
| 2017-09-15 | 992 | 1,010 | 992 | 1,003 | 102,300 | 1,003 |
| 2017-09-14 | 1,003 | 1,019 | 992 | 993 | 126,200 | 993 |
| 2017-09-13 | 1,008 | 1,015 | 996 | 1,011 | 113,600 | 1,011 |
| 2017-09-12 | 1,020 | 1,023 | 1,003 | 1,008 | 86,000 | 1,008 |
| 2017-09-11 | 1,009 | 1,023 | 1,003 | 1,004 | 85,000 | 1,004 |
| 2017-09-08 | 995 | 1,022 | 990 | 1,001 | 111,000 | 1,001 |
| 2017-09-07 | 1,002 | 1,014 | 987 | 988 | 140,500 | 988 |
| 2017-09-06 | 977 | 1,013 | 968 | 1,001 | 135,700 | 1,001 |
| 2017-09-05 | 1,045 | 1,050 | 991 | 1,003 | 285,500 | 1,003 |
| 2017-09-04 | 1,051 | 1,065 | 1,034 | 1,053 | 166,300 | 1,053 |
| 2017-09-01 | 1,050 | 1,072 | 1,045 | 1,050 | 101,500 | 1,050 |
| 2017-08-31 | 1,067 | 1,067 | 1,047 | 1,053 | 140,400 | 1,053 |
| 2017-08-30 | 1,065 | 1,096 | 1,061 | 1,071 | 207,200 | 1,071 |
| 2017-08-29 | 1,036 | 1,068 | 1,027 | 1,057 | 181,800 | 1,057 |
| 2017-08-28 | 1,069 | 1,080 | 1,062 | 1,062 | 135,600 | 1,062 |
| 2017-08-25 | 1,080 | 1,082 | 1,067 | 1,067 | 82,400 | 1,067 |
| 2017-08-24 | 1,071 | 1,084 | 1,062 | 1,074 | 120,600 | 1,074 |
| 2017-08-23 | 1,069 | 1,088 | 1,060 | 1,061 | 137,300 | 1,061 |
| 2017-08-22 | 1,044 | 1,062 | 1,044 | 1,058 | 132,700 | 1,058 |
| 2017-08-21 | 1,048 | 1,058 | 1,035 | 1,044 | 107,400 | 1,044 |
| 2017-08-18 | 1,052 | 1,075 | 1,046 | 1,048 | 192,600 | 1,048 |
| 2017-08-17 | 1,060 | 1,077 | 1,042 | 1,072 | 144,400 | 1,072 |
| 2017-08-16 | 1,037 | 1,066 | 1,029 | 1,062 | 173,000 | 1,062 |
| 2017-08-15 | 1,031 | 1,042 | 1,021 | 1,037 | 170,900 | 1,037 |
| 2017-08-14 | 1,000 | 1,034 | 995 | 1,028 | 163,300 | 1,028 |
| 2017-08-10 | 1,024 | 1,028 | 1,012 | 1,019 | 127,200 | 1,019 |
| 2017-08-09 | 1,025 | 1,027 | 991 | 1,008 | 335,800 | 1,008 |
| 2017-08-08 | 1,024 | 1,034 | 1,018 | 1,022 | 237,900 | 1,022 |
| 2017-08-07 | 1,059 | 1,059 | 1,023 | 1,024 | 249,900 | 1,024 |
| 2017-08-04 | 1,036 | 1,060 | 1,026 | 1,047 | 234,700 | 1,047 |
| 2017-08-03 | 1,090 | 1,093 | 1,027 | 1,036 | 572,900 | 1,036 |
| 2017-08-02 | 1,100 | 1,121 | 1,093 | 1,093 | 264,400 | 1,093 |
| 2017-08-01 | 1,150 | 1,153 | 1,096 | 1,105 | 342,000 | 1,105 |
| 2017-07-31 | 1,151 | 1,184 | 1,142 | 1,144 | 271,200 | 1,144 |
| 2017-07-28 | 1,152 | 1,154 | 1,140 | 1,151 | 137,800 | 1,151 |
| 2017-07-27 | 1,178 | 1,187 | 1,151 | 1,156 | 247,700 | 1,156 |
| 2017-07-26 | 1,190 | 1,193 | 1,178 | 1,181 | 190,700 | 1,181 |
| 2017-07-25 | 1,185 | 1,205 | 1,183 | 1,188 | 353,500 | 1,188 |
| 2017-07-24 | 1,175 | 1,184 | 1,164 | 1,169 | 201,500 | 1,169 |
| 2017-07-21 | 1,165 | 1,179 | 1,151 | 1,171 | 254,900 | 1,171 |
| 2017-07-20 | 1,119 | 1,184 | 1,115 | 1,170 | 616,000 | 1,170 |
| 2017-07-19 | 1,108 | 1,126 | 1,095 | 1,119 | 401,100 | 1,119 |
| 2017-07-18 | 1,131 | 1,131 | 1,098 | 1,109 | 408,900 | 1,109 |
| 2017-07-14 | 1,145 | 1,151 | 1,112 | 1,126 | 469,100 | 1,126 |
| 2017-07-13 | 1,174 | 1,192 | 1,151 | 1,158 | 380,500 | 1,158 |
| 2017-07-12 | 1,218 | 1,218 | 1,150 | 1,162 | 720,100 | 1,162 |
| 2017-07-11 | 1,262 | 1,262 | 1,215 | 1,226 | 366,800 | 1,226 |
| 2017-07-10 | 1,351 | 1,353 | 1,213 | 1,248 | 892,600 | 1,248 |
| 2017-07-07 | 1,353 | 1,353 | 1,294 | 1,349 | 314,900 | 1,349 |
| 2017-07-06 | 1,350 | 1,382 | 1,317 | 1,346 | 408,900 | 1,346 |
| 2017-07-05 | 1,371 | 1,371 | 1,313 | 1,333 | 279,300 | 1,333 |
| 2017-07-04 | 1,343 | 1,399 | 1,333 | 1,361 | 355,800 | 1,361 |
| 2017-07-03 | 1,329 | 1,389 | 1,325 | 1,343 | 379,100 | 1,343 |
| 2017-06-30 | 1,290 | 1,325 | 1,239 | 1,308 | 512,000 | 1,308 |
| 2017-06-29 | 1,350 | 1,379 | 1,304 | 1,315 | 605,000 | 1,315 |
| 2017-06-28 | 1,166 | 1,367 | 1,166 | 1,288 | 1,204,200 | 1,288 |
| 2017-06-27 | 1,198 | 1,198 | 1,163 | 1,166 | 170,500 | 1,166 |
| 2017-06-26 | 1,131 | 1,218 | 1,126 | 1,203 | 391,300 | 1,203 |
| 2017-06-23 | 1,139 | 1,139 | 1,110 | 1,121 | 68,300 | 1,121 |
| 2017-06-22 | 1,138 | 1,142 | 1,126 | 1,129 | 53,200 | 1,129 |
| 2017-06-21 | 1,113 | 1,147 | 1,113 | 1,130 | 79,600 | 1,130 |
| 2017-06-20 | 1,124 | 1,138 | 1,114 | 1,126 | 111,100 | 1,126 |
| 2017-06-19 | 1,110 | 1,126 | 1,085 | 1,103 | 111,500 | 1,103 |
| 2017-06-16 | 1,132 | 1,145 | 1,083 | 1,113 | 196,100 | 1,113 |
| 2017-06-15 | 1,083 | 1,155 | 1,083 | 1,123 | 318,200 | 1,123 |
| 2017-06-14 | 1,064 | 1,105 | 1,064 | 1,083 | 151,800 | 1,083 |
| 2017-06-13 | 1,018 | 1,070 | 1,006 | 1,054 | 121,100 | 1,054 |
| 2017-06-12 | 1,057 | 1,057 | 1,012 | 1,018 | 205,700 | 1,018 |
| 2017-06-09 | 1,090 | 1,094 | 1,058 | 1,060 | 247,500 | 1,060 |
| 2017-06-08 | 1,110 | 1,132 | 1,095 | 1,097 | 108,800 | 1,097 |
| 2017-06-07 | 1,099 | 1,138 | 1,096 | 1,109 | 102,500 | 1,109 |
| 2017-06-06 | 1,114 | 1,123 | 1,095 | 1,101 | 102,300 | 1,101 |
| 2017-06-05 | 1,089 | 1,140 | 1,082 | 1,119 | 153,100 | 1,119 |
| 2017-06-02 | 1,163 | 1,163 | 1,099 | 1,100 | 180,900 | 1,100 |
| 2017-06-01 | 1,144 | 1,152 | 1,107 | 1,133 | 196,600 | 1,133 |
| 2017-05-31 | 1,135 | 1,173 | 1,125 | 1,141 | 190,500 | 1,141 |
| 2017-05-30 | 1,181 | 1,187 | 1,118 | 1,135 | 146,000 | 1,135 |
| 2017-05-29 | 1,147 | 1,180 | 1,144 | 1,163 | 252,700 | 1,163 |
| 2017-05-26 | 1,125 | 1,163 | 1,101 | 1,121 | 418,100 | 1,121 |
| 2017-05-25 | 1,123 | 1,129 | 1,071 | 1,071 | 263,700 | 1,071 |
| 2017-05-24 | 1,100 | 1,131 | 1,083 | 1,125 | 380,800 | 1,125 |
| 2017-05-23 | 1,046 | 1,098 | 1,044 | 1,072 | 218,500 | 1,072 |
| 2017-05-22 | 1,035 | 1,083 | 1,034 | 1,062 | 360,900 | 1,062 |
| 2017-05-19 | 981 | 1,035 | 981 | 1,026 | 370,700 | 1,026 |
| 2017-05-18 | 931 | 982 | 931 | 971 | 159,200 | 971 |
| 2017-05-17 | 992 | 997 | 944 | 959 | 363,600 | 959 |
| 2017-05-16 | 1,003 | 1,013 | 995 | 996 | 118,100 | 996 |
| 2017-05-15 | 1,010 | 1,018 | 991 | 1,002 | 186,500 | 1,002 |
| 2017-05-12 | 989 | 1,027 | 983 | 1,010 | 356,900 | 1,010 |
| 2017-05-11 | 996 | 996 | 959 | 975 | 138,300 | 975 |
| 2017-05-10 | 932 | 979 | 932 | 976 | 244,500 | 976 |
| 2017-05-09 | 949 | 949 | 930 | 930 | 95,200 | 930 |
| 2017-05-08 | 936 | 951 | 931 | 941 | 143,300 | 941 |
| 2017-05-02 | 941 | 944 | 921 | 928 | 128,400 | 928 |
| 2017-05-01 | 941 | 968 | 921 | 944 | 123,400 | 944 |
| 2017-04-28 | 969 | 970 | 934 | 943 | 131,100 | 943 |
| 2017-04-27 | 945 | 970 | 938 | 967 | 231,400 | 967 |
| 2017-04-26 | 914 | 939 | 897 | 930 | 210,800 | 930 |
| 2017-04-25 | 899 | 909 | 877 | 902 | 134,100 | 902 |
| 2017-04-24 | 904 | 910 | 888 | 898 | 113,200 | 898 |
| 2017-04-21 | 885 | 903 | 883 | 894 | 101,500 | 894 |
| 2017-04-20 | 910 | 920 | 879 | 893 | 181,000 | 893 |
| 2017-04-19 | 923 | 947 | 901 | 903 | 239,100 | 903 |
| 2017-04-18 | 902 | 961 | 902 | 937 | 485,000 | 937 |
| 2017-04-17 | 850 | 903 | 843 | 902 | 386,000 | 902 |
| 2017-04-14 | 830 | 865 | 815 | 830 | 313,000 | 830 |
| 2017-04-13 | 833 | 845 | 809 | 824 | 423,400 | 824 |
| 2017-04-12 | 915 | 920 | 835 | 847 | 744,700 | 847 |
| 2017-04-11 | 998 | 1,023 | 936 | 939 | 626,800 | 939 |
| 2017-04-10 | 992 | 994 | 957 | 974 | 258,400 | 974 |
| 2017-04-07 | 979 | 1,005 | 936 | 980 | 336,300 | 980 |
| 2017-04-06 | 965 | 976 | 944 | 959 | 329,600 | 959 |
| 2017-04-05 | 990 | 994 | 943 | 978 | 493,600 | 978 |
| 2017-04-04 | 1,040 | 1,046 | 980 | 992 | 484,900 | 992 |
| 2017-04-03 | 1,100 | 1,103 | 1,025 | 1,036 | 415,100 | 1,036 |
| 2017-03-31 | 1,130 | 1,137 | 1,100 | 1,106 | 362,400 | 1,106 |
| 2017-03-30 | 1,154 | 1,240 | 1,079 | 1,108 | 1,113,500 | 1,108 |
| 2017-03-29 | 1,152 | 1,160 | 1,106 | 1,159 | 657,100 | 1,159 |
| 2017-03-28 | 1,063 | 1,145 | 1,060 | 1,116 | 665,700 | 1,116 |
| 2017-03-27 | 1,000 | 1,068 | 1,000 | 1,050 | 694,700 | 1,050 |
| 2017-03-24 | 970 | 983 | 965 | 976 | 68,700 | 976 |
| 2017-03-23 | 970 | 974 | 961 | 969 | 38,900 | 969 |
| 2017-03-22 | 989 | 989 | 957 | 962 | 111,800 | 962 |
| 2017-03-21 | 975 | 1,005 | 972 | 995 | 137,700 | 995 |
| 2017-03-17 | 974 | 983 | 958 | 972 | 95,400 | 972 |
| 2017-03-16 | 925 | 975 | 925 | 967 | 180,200 | 967 |
| 2017-03-15 | 955 | 955 | 915 | 926 | 139,300 | 926 |
| 2017-03-14 | 935 | 965 | 928 | 957 | 157,600 | 957 |
| 2017-03-13 | 969 | 969 | 930 | 938 | 143,200 | 938 |
| 2017-03-10 | 980 | 985 | 961 | 964 | 96,000 | 964 |
| 2017-03-09 | 960 | 984 | 960 | 977 | 117,300 | 977 |
| 2017-03-08 | 979 | 979 | 956 | 965 | 116,500 | 965 |
| 2017-03-07 | 968 | 986 | 968 | 971 | 118,100 | 971 |
| 2017-03-06 | 1,003 | 1,004 | 966 | 970 | 208,300 | 970 |
| 2017-03-03 | 987 | 995 | 955 | 961 | 220,200 | 961 |
| 2017-03-02 | 994 | 1,001 | 972 | 987 | 204,700 | 987 |
| 2017-03-01 | 1,022 | 1,023 | 980 | 1,001 | 335,000 | 1,001 |
| 2017-02-28 | 1,059 | 1,060 | 1,024 | 1,035 | 210,000 | 1,035 |
| 2017-02-27 | 1,044 | 1,061 | 1,014 | 1,046 | 296,100 | 1,046 |
| 2017-02-24 | 1,030 | 1,053 | 1,000 | 1,014 | 222,200 | 1,014 |
| 2017-02-23 | 2,145 | 2,157 | 2,061 | 2,077 | 165,900 | 1,038.50 |
| 2017-02-22 | 2,087 | 2,160 | 2,075 | 2,133 | 194,800 | 1,066.50 |
| 2017-02-21 | 2,090 | 2,118 | 1,989 | 2,095 | 257,400 | 1,047.50 |
| 2017-02-20 | 2,117 | 2,189 | 2,043 | 2,090 | 276,900 | 1,045 |
| 2017-02-17 | 2,020 | 2,098 | 2,008 | 2,093 | 221,600 | 1,046.50 |
| 2017-02-16 | 1,944 | 2,026 | 1,944 | 2,017 | 170,900 | 1,008.50 |
| 2017-02-15 | 1,877 | 1,979 | 1,863 | 1,945 | 219,900 | 972.50 |
| 2017-02-14 | 1,908 | 1,909 | 1,842 | 1,865 | 274,500 | 932.50 |
| 2017-02-13 | 1,927 | 1,934 | 1,874 | 1,890 | 169,800 | 945 |
| 2017-02-10 | 1,931 | 1,981 | 1,894 | 1,929 | 215,600 | 964.50 |
| 2017-02-09 | 1,955 | 1,965 | 1,906 | 1,929 | 162,600 | 964.50 |
| 2017-02-08 | 1,950 | 1,987 | 1,925 | 1,959 | 126,400 | 979.50 |
| 2017-02-07 | 2,010 | 2,010 | 1,952 | 1,952 | 100,300 | 976 |
| 2017-02-06 | 2,000 | 2,028 | 1,971 | 1,999 | 128,700 | 999.50 |
| 2017-02-03 | 2,010 | 2,046 | 1,931 | 1,968 | 205,800 | 984 |
| 2017-02-02 | 2,099 | 2,099 | 1,967 | 2,003 | 167,100 | 1,001.50 |
| 2017-02-01 | 2,112 | 2,112 | 2,030 | 2,063 | 163,600 | 1,031.50 |
| 2017-01-31 | 2,077 | 2,140 | 2,076 | 2,101 | 148,600 | 1,050.50 |
| 2017-01-30 | 2,041 | 2,130 | 2,041 | 2,126 | 219,300 | 1,063 |
| 2017-01-27 | 2,046 | 2,078 | 2,010 | 2,051 | 129,200 | 1,025.50 |
| 2017-01-26 | 2,039 | 2,076 | 2,018 | 2,056 | 261,300 | 1,028 |
| 2017-01-25 | 2,000 | 2,049 | 1,953 | 1,976 | 247,100 | 988 |
| 2017-01-24 | 1,904 | 2,000 | 1,891 | 1,985 | 179,200 | 992.50 |
| 2017-01-23 | 1,855 | 1,909 | 1,832 | 1,887 | 120,300 | 943.50 |
| 2017-01-20 | 1,891 | 1,930 | 1,851 | 1,897 | 114,800 | 948.50 |
| 2017-01-19 | 1,938 | 1,971 | 1,895 | 1,910 | 138,900 | 955 |
| 2017-01-18 | 1,921 | 1,976 | 1,834 | 1,966 | 346,500 | 983 |
| 2017-01-17 | 2,000 | 2,014 | 1,915 | 1,961 | 351,300 | 980.50 |
| 2017-01-16 | 2,050 | 2,135 | 2,015 | 2,058 | 591,700 | 1,029 |
| 2017-01-13 | 2,000 | 2,018 | 1,932 | 1,995 | 987,900 | 997.50 |
| 2017-01-12 | 1,680 | 1,948 | 1,666 | 1,929 | 1,907,300 | 964.50 |
| 2017-01-11 | 1,655 | 1,766 | 1,655 | 1,692 | 326,600 | 846 |
| 2017-01-10 | 1,659 | 1,659 | 1,622 | 1,638 | 97,600 | 819 |
| 2017-01-06 | 1,605 | 1,670 | 1,603 | 1,622 | 111,300 | 811 |
| 2017-01-05 | 1,630 | 1,652 | 1,616 | 1,618 | 97,500 | 809 |
| 2017-01-04 | 1,665 | 1,676 | 1,612 | 1,629 | 160,000 | 814.50 |
分割・併合履歴 ： [2017-02-24]1株→2株 [2015-07-29]1株→2株 [2013-04-25]1株→2株 [2011-08-29]1株→2株
