7837 (株)アールシーコア 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 | 1,248 | 1,251 | 1,248 | 1,251 | 1,300 | 1,251 |
| 2017-12-28 | 1,246 | 1,247 | 1,241 | 1,247 | 1,200 | 1,247 |
| 2017-12-27 | 1,248 | 1,255 | 1,242 | 1,255 | 5,000 | 1,255 |
| 2017-12-26 | 1,247 | 1,248 | 1,237 | 1,237 | 6,500 | 1,237 |
| 2017-12-25 | 1,246 | 1,246 | 1,240 | 1,240 | 2,800 | 1,240 |
| 2017-12-22 | 1,246 | 1,246 | 1,229 | 1,232 | 2,900 | 1,232 |
| 2017-12-21 | 1,245 | 1,245 | 1,240 | 1,240 | 900 | 1,240 |
| 2017-12-20 | 1,244 | 1,247 | 1,240 | 1,247 | 1,700 | 1,247 |
| 2017-12-19 | 1,247 | 1,247 | 1,234 | 1,244 | 1,000 | 1,244 |
| 2017-12-18 | 1,240 | 1,247 | 1,232 | 1,247 | 3,300 | 1,247 |
| 2017-12-15 | 1,244 | 1,244 | 1,230 | 1,232 | 2,100 | 1,232 |
| 2017-12-14 | 1,244 | 1,244 | 1,231 | 1,240 | 1,600 | 1,240 |
| 2017-12-13 | 1,224 | 1,225 | 1,220 | 1,225 | 1,200 | 1,225 |
| 2017-12-12 | 1,235 | 1,235 | 1,213 | 1,224 | 4,200 | 1,224 |
| 2017-12-11 | 1,251 | 1,251 | 1,206 | 1,230 | 7,300 | 1,230 |
| 2017-12-08 | 1,245 | 1,250 | 1,231 | 1,236 | 2,300 | 1,236 |
| 2017-12-07 | 1,229 | 1,244 | 1,221 | 1,244 | 2,800 | 1,244 |
| 2017-12-06 | 1,229 | 1,230 | 1,216 | 1,229 | 3,200 | 1,229 |
| 2017-12-05 | 1,227 | 1,227 | 1,212 | 1,225 | 3,200 | 1,225 |
| 2017-12-04 | 1,210 | 1,219 | 1,207 | 1,219 | 1,500 | 1,219 |
| 2017-12-01 | 1,204 | 1,210 | 1,203 | 1,210 | 1,400 | 1,210 |
| 2017-11-30 | 1,212 | 1,212 | 1,202 | 1,211 | 1,300 | 1,211 |
| 2017-11-29 | 1,221 | 1,221 | 1,207 | 1,212 | 1,000 | 1,212 |
| 2017-11-28 | 1,220 | 1,220 | 1,209 | 1,219 | 1,000 | 1,219 |
| 2017-11-27 | 1,216 | 1,220 | 1,212 | 1,212 | 3,500 | 1,212 |
| 2017-11-24 | 1,206 | 1,215 | 1,200 | 1,211 | 2,400 | 1,211 |
| 2017-11-22 | 1,213 | 1,217 | 1,201 | 1,201 | 3,000 | 1,201 |
| 2017-11-21 | 1,200 | 1,217 | 1,194 | 1,204 | 1,700 | 1,204 |
| 2017-11-20 | 1,191 | 1,193 | 1,191 | 1,193 | 800 | 1,193 |
| 2017-11-17 | 1,189 | 1,210 | 1,188 | 1,191 | 2,400 | 1,191 |
| 2017-11-16 | 1,189 | 1,189 | 1,170 | 1,188 | 2,600 | 1,188 |
| 2017-11-15 | 1,192 | 1,201 | 1,190 | 1,190 | 3,100 | 1,190 |
| 2017-11-13 | 1,200 | 1,218 | 1,180 | 1,192 | 8,600 | 1,192 |
| 2017-11-10 | 1,205 | 1,220 | 1,201 | 1,216 | 3,800 | 1,216 |
| 2017-11-09 | 1,257 | 1,258 | 1,212 | 1,220 | 12,900 | 1,220 |
| 2017-11-08 | 1,263 | 1,263 | 1,251 | 1,255 | 3,400 | 1,255 |
| 2017-11-07 | 1,275 | 1,283 | 1,262 | 1,263 | 2,900 | 1,263 |
| 2017-11-06 | 1,263 | 1,275 | 1,256 | 1,274 | 7,500 | 1,274 |
| 2017-11-02 | 1,248 | 1,260 | 1,232 | 1,260 | 6,500 | 1,260 |
| 2017-11-01 | 1,235 | 1,245 | 1,230 | 1,245 | 1,900 | 1,245 |
| 2017-10-31 | 1,228 | 1,240 | 1,224 | 1,235 | 5,100 | 1,235 |
| 2017-10-30 | 1,253 | 1,254 | 1,214 | 1,252 | 11,200 | 1,252 |
| 2017-10-27 | 1,234 | 1,253 | 1,230 | 1,253 | 9,500 | 1,253 |
| 2017-10-26 | 1,212 | 1,234 | 1,211 | 1,234 | 16,700 | 1,234 |
| 2017-10-25 | 1,199 | 1,210 | 1,195 | 1,209 | 12,400 | 1,209 |
| 2017-10-24 | 1,193 | 1,199 | 1,187 | 1,199 | 9,700 | 1,199 |
| 2017-10-23 | 1,180 | 1,193 | 1,170 | 1,193 | 10,200 | 1,193 |
| 2017-10-20 | 1,183 | 1,190 | 1,180 | 1,180 | 3,600 | 1,180 |
| 2017-10-19 | 1,184 | 1,190 | 1,183 | 1,186 | 3,000 | 1,186 |
| 2017-10-18 | 1,185 | 1,191 | 1,179 | 1,186 | 6,900 | 1,186 |
| 2017-10-17 | 1,177 | 1,181 | 1,173 | 1,181 | 8,500 | 1,181 |
| 2017-10-16 | 1,179 | 1,179 | 1,169 | 1,170 | 15,300 | 1,170 |
| 2017-10-13 | 1,170 | 1,174 | 1,165 | 1,174 | 4,400 | 1,174 |
| 2017-10-12 | 1,166 | 1,173 | 1,163 | 1,171 | 5,300 | 1,171 |
| 2017-10-11 | 1,161 | 1,168 | 1,156 | 1,160 | 6,200 | 1,160 |
| 2017-10-10 | 1,166 | 1,168 | 1,161 | 1,168 | 5,500 | 1,168 |
| 2017-10-06 | 1,164 | 1,166 | 1,159 | 1,165 | 7,300 | 1,165 |
| 2017-10-05 | 1,166 | 1,166 | 1,157 | 1,160 | 1,600 | 1,160 |
| 2017-10-04 | 1,168 | 1,169 | 1,159 | 1,166 | 12,100 | 1,166 |
| 2017-10-03 | 1,147 | 1,159 | 1,146 | 1,156 | 9,000 | 1,156 |
| 2017-10-02 | 1,156 | 1,159 | 1,147 | 1,157 | 9,800 | 1,157 |
| 2017-09-29 | 1,153 | 1,154 | 1,148 | 1,150 | 9,600 | 1,150 |
| 2017-09-28 | 1,160 | 1,160 | 1,151 | 1,152 | 6,500 | 1,152 |
| 2017-09-27 | 1,152 | 1,162 | 1,151 | 1,155 | 7,000 | 1,155 |
| 2017-09-26 | 1,173 | 1,175 | 1,165 | 1,165 | 30,300 | 1,165 |
| 2017-09-25 | 1,180 | 1,180 | 1,166 | 1,172 | 16,200 | 1,172 |
| 2017-09-22 | 1,176 | 1,180 | 1,168 | 1,172 | 33,400 | 1,172 |
| 2017-09-21 | 1,152 | 1,188 | 1,152 | 1,163 | 163,200 | 1,163 |
| 2017-09-20 | 1,148 | 1,163 | 1,147 | 1,149 | 39,700 | 1,149 |
| 2017-09-19 | 1,153 | 1,153 | 1,149 | 1,150 | 22,300 | 1,150 |
| 2017-09-15 | 1,140 | 1,150 | 1,139 | 1,150 | 9,700 | 1,150 |
| 2017-09-14 | 1,143 | 1,149 | 1,140 | 1,144 | 13,000 | 1,144 |
| 2017-09-13 | 1,148 | 1,158 | 1,145 | 1,148 | 27,600 | 1,148 |
| 2017-09-12 | 1,170 | 1,174 | 1,154 | 1,173 | 3,200 | 1,173 |
| 2017-09-11 | 1,165 | 1,169 | 1,155 | 1,165 | 4,800 | 1,165 |
| 2017-09-08 | 1,160 | 1,161 | 1,156 | 1,156 | 2,600 | 1,156 |
| 2017-09-07 | 1,152 | 1,161 | 1,152 | 1,156 | 1,400 | 1,156 |
| 2017-09-06 | 1,150 | 1,161 | 1,150 | 1,151 | 3,500 | 1,151 |
| 2017-09-05 | 1,163 | 1,163 | 1,151 | 1,152 | 4,500 | 1,152 |
| 2017-09-04 | 1,164 | 1,164 | 1,155 | 1,164 | 2,300 | 1,164 |
| 2017-09-01 | 1,162 | 1,163 | 1,151 | 1,155 | 4,800 | 1,155 |
| 2017-08-31 | 1,168 | 1,170 | 1,154 | 1,154 | 4,300 | 1,154 |
| 2017-08-30 | 1,160 | 1,165 | 1,160 | 1,160 | 5,500 | 1,160 |
| 2017-08-29 | 1,160 | 1,160 | 1,151 | 1,160 | 1,700 | 1,160 |
| 2017-08-28 | 1,159 | 1,159 | 1,150 | 1,150 | 5,400 | 1,150 |
| 2017-08-25 | 1,160 | 1,160 | 1,150 | 1,159 | 1,000 | 1,159 |
| 2017-08-24 | 1,155 | 1,160 | 1,155 | 1,160 | 400 | 1,160 |
| 2017-08-23 | 1,160 | 1,160 | 1,150 | 1,160 | 1,800 | 1,160 |
| 2017-08-22 | 1,150 | 1,151 | 1,148 | 1,150 | 2,000 | 1,150 |
| 2017-08-21 | 1,154 | 1,154 | 1,148 | 1,150 | 2,600 | 1,150 |
| 2017-08-18 | 1,150 | 1,158 | 1,142 | 1,158 | 2,000 | 1,158 |
| 2017-08-17 | 1,150 | 1,153 | 1,142 | 1,150 | 3,100 | 1,150 |
| 2017-08-16 | 1,160 | 1,160 | 1,148 | 1,150 | 3,800 | 1,150 |
| 2017-08-15 | 1,161 | 1,161 | 1,158 | 1,159 | 1,600 | 1,159 |
| 2017-08-14 | 1,151 | 1,164 | 1,139 | 1,155 | 6,600 | 1,155 |
| 2017-08-10 | 1,160 | 1,160 | 1,151 | 1,154 | 1,700 | 1,154 |
| 2017-08-09 | 1,168 | 1,179 | 1,150 | 1,161 | 10,100 | 1,161 |
| 2017-08-08 | 1,164 | 1,168 | 1,164 | 1,168 | 1,400 | 1,168 |
| 2017-08-07 | 1,151 | 1,160 | 1,151 | 1,160 | 2,400 | 1,160 |
| 2017-08-04 | 1,152 | 1,154 | 1,150 | 1,154 | 1,300 | 1,154 |
| 2017-08-03 | 1,150 | 1,159 | 1,145 | 1,151 | 5,500 | 1,151 |
| 2017-08-02 | 1,153 | 1,156 | 1,150 | 1,154 | 5,600 | 1,154 |
| 2017-08-01 | 1,165 | 1,169 | 1,151 | 1,152 | 3,600 | 1,152 |
| 2017-07-31 | 1,154 | 1,168 | 1,151 | 1,168 | 4,700 | 1,168 |
| 2017-07-28 | 1,184 | 1,186 | 1,150 | 1,169 | 15,100 | 1,169 |
| 2017-07-27 | 1,181 | 1,189 | 1,173 | 1,176 | 4,000 | 1,176 |
| 2017-07-26 | 1,177 | 1,179 | 1,170 | 1,178 | 2,500 | 1,178 |
| 2017-07-25 | 1,171 | 1,173 | 1,154 | 1,168 | 8,600 | 1,168 |
| 2017-07-24 | 1,199 | 1,199 | 1,172 | 1,175 | 5,600 | 1,175 |
| 2017-07-21 | 1,198 | 1,199 | 1,192 | 1,192 | 6,000 | 1,192 |
| 2017-07-20 | 1,197 | 1,197 | 1,185 | 1,185 | 4,400 | 1,185 |
| 2017-07-19 | 1,183 | 1,190 | 1,170 | 1,185 | 7,600 | 1,185 |
| 2017-07-18 | 1,178 | 1,180 | 1,166 | 1,180 | 3,700 | 1,180 |
| 2017-07-14 | 1,158 | 1,161 | 1,153 | 1,160 | 3,700 | 1,160 |
| 2017-07-13 | 1,149 | 1,153 | 1,148 | 1,150 | 6,300 | 1,150 |
| 2017-07-12 | 1,143 | 1,148 | 1,142 | 1,148 | 3,600 | 1,148 |
| 2017-07-11 | 1,150 | 1,150 | 1,141 | 1,141 | 3,400 | 1,141 |
| 2017-07-10 | 1,137 | 1,148 | 1,131 | 1,146 | 5,900 | 1,146 |
| 2017-07-07 | 1,131 | 1,131 | 1,126 | 1,126 | 800 | 1,126 |
| 2017-07-06 | 1,129 | 1,130 | 1,122 | 1,126 | 1,900 | 1,126 |
| 2017-07-05 | 1,129 | 1,129 | 1,125 | 1,125 | 500 | 1,125 |
| 2017-07-04 | 1,122 | 1,129 | 1,122 | 1,129 | 2,900 | 1,129 |
| 2017-07-03 | 1,129 | 1,130 | 1,122 | 1,122 | 3,400 | 1,122 |
| 2017-06-30 | 1,121 | 1,129 | 1,121 | 1,129 | 500 | 1,129 |
| 2017-06-29 | 1,135 | 1,139 | 1,121 | 1,121 | 1,800 | 1,121 |
| 2017-06-28 | 1,130 | 1,130 | 1,118 | 1,129 | 4,600 | 1,129 |
| 2017-06-27 | 1,120 | 1,124 | 1,115 | 1,116 | 6,200 | 1,116 |
| 2017-06-26 | 1,098 | 1,110 | 1,098 | 1,110 | 5,200 | 1,110 |
| 2017-06-23 | 1,093 | 1,093 | 1,084 | 1,093 | 4,500 | 1,093 |
| 2017-06-22 | 1,089 | 1,089 | 1,088 | 1,089 | 1,800 | 1,089 |
| 2017-06-21 | 1,089 | 1,094 | 1,088 | 1,089 | 4,100 | 1,089 |
| 2017-06-20 | 1,090 | 1,090 | 1,087 | 1,088 | 4,800 | 1,088 |
| 2017-06-19 | 1,089 | 1,089 | 1,086 | 1,086 | 2,500 | 1,086 |
| 2017-06-16 | 1,088 | 1,088 | 1,086 | 1,088 | 1,100 | 1,088 |
| 2017-06-15 | 1,089 | 1,089 | 1,084 | 1,084 | 500 | 1,084 |
| 2017-06-14 | 1,090 | 1,090 | 1,088 | 1,089 | 2,400 | 1,089 |
| 2017-06-13 | 1,087 | 1,087 | 1,082 | 1,082 | 200 | 1,082 |
| 2017-06-12 | 1,088 | 1,088 | 1,080 | 1,082 | 2,400 | 1,082 |
| 2017-06-09 | 1,088 | 1,088 | 1,081 | 1,088 | 1,600 | 1,088 |
| 2017-06-08 | 1,089 | 1,089 | 1,066 | 1,088 | 4,700 | 1,088 |
| 2017-06-07 | 1,088 | 1,090 | 1,087 | 1,088 | 2,000 | 1,088 |
| 2017-06-06 | 1,089 | 1,089 | 1,087 | 1,087 | 1,300 | 1,087 |
| 2017-06-05 | 1,083 | 1,087 | 1,081 | 1,087 | 2,400 | 1,087 |
| 2017-06-02 | 1,090 | 1,090 | 1,085 | 1,085 | 3,000 | 1,085 |
| 2017-06-01 | 1,092 | 1,092 | 1,084 | 1,085 | 1,900 | 1,085 |
| 2017-05-31 | 1,088 | 1,090 | 1,081 | 1,083 | 1,800 | 1,083 |
| 2017-05-30 | 1,088 | 1,088 | 1,079 | 1,088 | 2,100 | 1,088 |
| 2017-05-29 | 1,090 | 1,090 | 1,080 | 1,083 | 3,200 | 1,083 |
| 2017-05-26 | 1,090 | 1,090 | 1,085 | 1,088 | 2,500 | 1,088 |
| 2017-05-25 | 1,087 | 1,088 | 1,085 | 1,085 | 1,200 | 1,085 |
| 2017-05-24 | 1,088 | 1,088 | 1,080 | 1,080 | 2,200 | 1,080 |
| 2017-05-23 | 1,088 | 1,090 | 1,079 | 1,081 | 5,000 | 1,081 |
| 2017-05-22 | 1,088 | 1,088 | 1,082 | 1,084 | 1,200 | 1,084 |
| 2017-05-19 | 1,081 | 1,085 | 1,081 | 1,081 | 1,200 | 1,081 |
| 2017-05-18 | 1,085 | 1,085 | 1,070 | 1,080 | 2,900 | 1,080 |
| 2017-05-17 | 1,088 | 1,088 | 1,085 | 1,088 | 1,600 | 1,088 |
| 2017-05-16 | 1,089 | 1,089 | 1,084 | 1,088 | 2,300 | 1,088 |
| 2017-05-15 | 1,083 | 1,088 | 1,076 | 1,088 | 4,800 | 1,088 |
| 2017-05-12 | 1,089 | 1,092 | 1,084 | 1,092 | 2,000 | 1,092 |
| 2017-05-11 | 1,088 | 1,088 | 1,075 | 1,087 | 3,300 | 1,087 |
| 2017-05-10 | 1,090 | 1,095 | 1,084 | 1,090 | 2,000 | 1,090 |
| 2017-05-09 | 1,085 | 1,090 | 1,085 | 1,090 | 4,100 | 1,090 |
| 2017-05-08 | 1,093 | 1,095 | 1,087 | 1,089 | 4,500 | 1,089 |
| 2017-05-02 | 1,098 | 1,098 | 1,092 | 1,093 | 800 | 1,093 |
| 2017-05-01 | 1,096 | 1,096 | 1,086 | 1,095 | 1,400 | 1,095 |
| 2017-04-28 | 1,086 | 1,098 | 1,086 | 1,088 | 800 | 1,088 |
| 2017-04-27 | 1,099 | 1,099 | 1,085 | 1,086 | 1,700 | 1,086 |
| 2017-04-26 | 1,090 | 1,098 | 1,088 | 1,098 | 2,700 | 1,098 |
| 2017-04-25 | 1,089 | 1,089 | 1,077 | 1,077 | 2,900 | 1,077 |
| 2017-04-24 | 1,090 | 1,090 | 1,081 | 1,089 | 1,300 | 1,089 |
| 2017-04-21 | 1,091 | 1,091 | 1,072 | 1,090 | 2,800 | 1,090 |
| 2017-04-20 | 1,065 | 1,074 | 1,065 | 1,070 | 1,400 | 1,070 |
| 2017-04-19 | 1,062 | 1,063 | 1,062 | 1,063 | 500 | 1,063 |
| 2017-04-18 | 1,044 | 1,063 | 1,044 | 1,053 | 1,600 | 1,053 |
| 2017-04-17 | 1,044 | 1,046 | 1,043 | 1,043 | 1,500 | 1,043 |
| 2017-04-14 | 1,054 | 1,055 | 1,042 | 1,042 | 3,100 | 1,042 |
| 2017-04-13 | 1,047 | 1,054 | 1,038 | 1,054 | 3,000 | 1,054 |
| 2017-04-12 | 1,045 | 1,061 | 1,033 | 1,035 | 7,400 | 1,035 |
| 2017-04-11 | 1,061 | 1,061 | 1,044 | 1,045 | 2,400 | 1,045 |
| 2017-04-10 | 1,043 | 1,061 | 1,042 | 1,061 | 2,500 | 1,061 |
| 2017-04-07 | 1,048 | 1,049 | 1,039 | 1,042 | 2,100 | 1,042 |
| 2017-04-06 | 1,050 | 1,062 | 1,042 | 1,043 | 1,000 | 1,043 |
| 2017-04-05 | 1,045 | 1,062 | 1,036 | 1,061 | 1,400 | 1,061 |
| 2017-04-04 | 1,056 | 1,065 | 1,040 | 1,046 | 7,400 | 1,046 |
| 2017-04-03 | 1,072 | 1,075 | 1,072 | 1,072 | 3,900 | 1,072 |
| 2017-03-31 | 1,084 | 1,084 | 1,070 | 1,073 | 4,000 | 1,073 |
| 2017-03-30 | 1,086 | 1,090 | 1,084 | 1,085 | 2,700 | 1,085 |
| 2017-03-29 | 1,113 | 1,113 | 1,086 | 1,094 | 6,800 | 1,094 |
| 2017-03-28 | 1,102 | 1,124 | 1,102 | 1,113 | 11,200 | 1,113 |
| 2017-03-27 | 1,120 | 1,124 | 1,100 | 1,100 | 9,900 | 1,100 |
| 2017-03-24 | 1,120 | 1,125 | 1,100 | 1,120 | 8,300 | 1,120 |
| 2017-03-23 | 1,124 | 1,124 | 1,103 | 1,122 | 3,300 | 1,122 |
| 2017-03-22 | 1,120 | 1,122 | 1,110 | 1,117 | 5,000 | 1,117 |
| 2017-03-21 | 1,120 | 1,124 | 1,120 | 1,121 | 6,200 | 1,121 |
| 2017-03-17 | 1,120 | 1,121 | 1,119 | 1,121 | 2,400 | 1,121 |
| 2017-03-16 | 1,120 | 1,120 | 1,119 | 1,119 | 1,000 | 1,119 |
| 2017-03-15 | 1,124 | 1,124 | 1,117 | 1,117 | 1,100 | 1,117 |
| 2017-03-14 | 1,122 | 1,122 | 1,118 | 1,118 | 2,900 | 1,118 |
| 2017-03-13 | 1,120 | 1,120 | 1,115 | 1,115 | 6,200 | 1,115 |
| 2017-03-10 | 1,114 | 1,118 | 1,113 | 1,118 | 2,000 | 1,118 |
| 2017-03-09 | 1,114 | 1,115 | 1,110 | 1,115 | 3,200 | 1,115 |
| 2017-03-08 | 1,107 | 1,115 | 1,107 | 1,113 | 3,500 | 1,113 |
| 2017-03-07 | 1,108 | 1,110 | 1,108 | 1,108 | 800 | 1,108 |
| 2017-03-06 | 1,115 | 1,115 | 1,108 | 1,108 | 3,700 | 1,108 |
| 2017-03-03 | 1,115 | 1,116 | 1,114 | 1,115 | 1,000 | 1,115 |
| 2017-03-02 | 1,116 | 1,119 | 1,105 | 1,106 | 1,700 | 1,106 |
| 2017-03-01 | 1,110 | 1,116 | 1,101 | 1,101 | 2,900 | 1,101 |
| 2017-02-28 | 1,093 | 1,106 | 1,092 | 1,101 | 2,900 | 1,101 |
| 2017-02-27 | 1,100 | 1,117 | 1,090 | 1,101 | 2,600 | 1,101 |
| 2017-02-24 | 1,097 | 1,117 | 1,093 | 1,100 | 11,300 | 1,100 |
| 2017-02-23 | 1,113 | 1,119 | 1,095 | 1,095 | 5,500 | 1,095 |
| 2017-02-22 | 1,111 | 1,113 | 1,109 | 1,113 | 2,900 | 1,113 |
| 2017-02-21 | 1,119 | 1,119 | 1,104 | 1,114 | 2,700 | 1,114 |
| 2017-02-20 | 1,107 | 1,110 | 1,103 | 1,103 | 2,200 | 1,103 |
| 2017-02-17 | 1,097 | 1,124 | 1,097 | 1,101 | 6,300 | 1,101 |
| 2017-02-16 | 1,096 | 1,111 | 1,091 | 1,097 | 3,700 | 1,097 |
| 2017-02-15 | 1,094 | 1,100 | 1,094 | 1,096 | 1,200 | 1,096 |
| 2017-02-14 | 1,100 | 1,100 | 1,094 | 1,094 | 2,000 | 1,094 |
| 2017-02-13 | 1,100 | 1,128 | 1,091 | 1,100 | 4,800 | 1,100 |
| 2017-02-10 | 1,090 | 1,103 | 1,090 | 1,102 | 7,800 | 1,102 |
| 2017-02-09 | 1,090 | 1,100 | 1,086 | 1,099 | 3,700 | 1,099 |
| 2017-02-08 | 1,089 | 1,090 | 1,089 | 1,090 | 1,300 | 1,090 |
| 2017-02-07 | 1,081 | 1,085 | 1,081 | 1,085 | 400 | 1,085 |
| 2017-02-06 | 1,087 | 1,088 | 1,081 | 1,081 | 4,000 | 1,081 |
| 2017-02-03 | 1,080 | 1,089 | 1,077 | 1,087 | 1,300 | 1,087 |
| 2017-02-02 | 1,096 | 1,096 | 1,078 | 1,081 | 3,700 | 1,081 |
| 2017-02-01 | 1,090 | 1,092 | 1,082 | 1,092 | 4,200 | 1,092 |
| 2017-01-31 | 1,100 | 1,108 | 1,096 | 1,096 | 5,600 | 1,096 |
| 2017-01-30 | 1,095 | 1,100 | 1,093 | 1,099 | 2,600 | 1,099 |
| 2017-01-27 | 1,090 | 1,098 | 1,088 | 1,095 | 2,500 | 1,095 |
| 2017-01-26 | 1,095 | 1,095 | 1,085 | 1,088 | 2,000 | 1,088 |
| 2017-01-25 | 1,089 | 1,090 | 1,080 | 1,080 | 5,700 | 1,080 |
| 2017-01-24 | 1,080 | 1,089 | 1,080 | 1,089 | 7,000 | 1,089 |
| 2017-01-23 | 1,065 | 1,079 | 1,065 | 1,076 | 5,900 | 1,076 |
| 2017-01-20 | 1,064 | 1,064 | 1,051 | 1,055 | 2,300 | 1,055 |
| 2017-01-18 | 1,055 | 1,055 | 1,053 | 1,055 | 1,500 | 1,055 |
| 2017-01-17 | 1,058 | 1,060 | 1,053 | 1,059 | 3,000 | 1,059 |
| 2017-01-16 | 1,071 | 1,071 | 1,057 | 1,057 | 2,100 | 1,057 |
| 2017-01-13 | 1,059 | 1,080 | 1,051 | 1,070 | 8,200 | 1,070 |
| 2017-01-12 | 1,066 | 1,066 | 1,059 | 1,059 | 1,900 | 1,059 |
| 2017-01-11 | 1,064 | 1,065 | 1,060 | 1,065 | 1,500 | 1,065 |
| 2017-01-10 | 1,042 | 1,063 | 1,042 | 1,052 | 6,200 | 1,052 |
| 2017-01-06 | 1,054 | 1,055 | 1,038 | 1,038 | 4,500 | 1,038 |
| 2017-01-05 | 1,050 | 1,054 | 1,050 | 1,051 | 1,800 | 1,051 |
| 2017-01-04 | 1,053 | 1,055 | 1,020 | 1,050 | 3,300 | 1,050 |
分割・併合履歴 ： [2012-09-26]1株→100株 [2006-12-26]1株→2株
