8173 上新電機(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 | 4,010 | 4,015 | 3,935 | 4,010 | 14,100 | 4,010 |
| 2017-12-28 | 4,010 | 4,040 | 4,000 | 4,010 | 6,600 | 4,010 |
| 2017-12-27 | 4,000 | 4,035 | 3,980 | 4,015 | 8,500 | 4,015 |
| 2017-12-26 | 4,010 | 4,040 | 3,985 | 4,000 | 15,300 | 4,000 |
| 2017-12-25 | 3,985 | 4,035 | 3,965 | 4,010 | 18,800 | 4,010 |
| 2017-12-22 | 4,000 | 4,005 | 3,975 | 3,990 | 17,400 | 3,990 |
| 2017-12-21 | 3,975 | 4,030 | 3,915 | 4,015 | 24,500 | 4,015 |
| 2017-12-20 | 4,040 | 4,055 | 3,995 | 4,000 | 17,400 | 4,000 |
| 2017-12-19 | 4,115 | 4,120 | 4,010 | 4,060 | 30,900 | 4,060 |
| 2017-12-18 | 4,195 | 4,195 | 4,115 | 4,115 | 15,700 | 4,115 |
| 2017-12-15 | 4,155 | 4,210 | 4,080 | 4,160 | 68,900 | 4,160 |
| 2017-12-14 | 4,120 | 4,180 | 4,110 | 4,175 | 18,000 | 4,175 |
| 2017-12-13 | 4,135 | 4,150 | 4,085 | 4,130 | 22,700 | 4,130 |
| 2017-12-12 | 4,210 | 4,210 | 4,130 | 4,160 | 17,600 | 4,160 |
| 2017-12-11 | 4,235 | 4,245 | 4,120 | 4,160 | 27,000 | 4,160 |
| 2017-12-08 | 4,185 | 4,280 | 4,135 | 4,240 | 60,100 | 4,240 |
| 2017-12-07 | 4,335 | 4,385 | 4,305 | 4,325 | 21,400 | 4,325 |
| 2017-12-06 | 4,460 | 4,465 | 4,330 | 4,335 | 30,400 | 4,335 |
| 2017-12-05 | 4,455 | 4,495 | 4,400 | 4,485 | 21,300 | 4,485 |
| 2017-12-04 | 4,445 | 4,615 | 4,445 | 4,520 | 38,800 | 4,520 |
| 2017-12-01 | 4,360 | 4,465 | 4,360 | 4,450 | 23,500 | 4,450 |
| 2017-11-30 | 4,380 | 4,415 | 4,355 | 4,385 | 28,200 | 4,385 |
| 2017-11-29 | 4,375 | 4,405 | 4,330 | 4,390 | 19,300 | 4,390 |
| 2017-11-28 | 4,315 | 4,365 | 4,315 | 4,325 | 13,600 | 4,325 |
| 2017-11-27 | 4,365 | 4,365 | 4,300 | 4,315 | 16,500 | 4,315 |
| 2017-11-24 | 4,345 | 4,385 | 4,340 | 4,365 | 22,400 | 4,365 |
| 2017-11-22 | 4,450 | 4,485 | 4,385 | 4,385 | 20,900 | 4,385 |
| 2017-11-21 | 4,315 | 4,420 | 4,315 | 4,395 | 16,400 | 4,395 |
| 2017-11-20 | 4,275 | 4,375 | 4,275 | 4,340 | 18,600 | 4,340 |
| 2017-11-17 | 4,425 | 4,445 | 4,250 | 4,265 | 39,700 | 4,265 |
| 2017-11-16 | 4,305 | 4,485 | 4,305 | 4,425 | 34,700 | 4,425 |
| 2017-11-15 | 4,440 | 4,565 | 4,350 | 4,365 | 42,500 | 4,365 |
| 2017-11-13 | 4,130 | 4,430 | 4,130 | 4,370 | 48,800 | 4,370 |
| 2017-11-10 | 4,045 | 4,150 | 4,045 | 4,130 | 13,300 | 4,130 |
| 2017-11-09 | 4,080 | 4,240 | 4,080 | 4,130 | 44,900 | 4,130 |
| 2017-11-08 | 3,985 | 4,055 | 3,985 | 4,035 | 19,700 | 4,035 |
| 2017-11-07 | 3,955 | 4,000 | 3,925 | 3,995 | 19,500 | 3,995 |
| 2017-11-06 | 3,915 | 3,965 | 3,900 | 3,955 | 14,200 | 3,955 |
| 2017-11-02 | 3,910 | 3,975 | 3,870 | 3,960 | 19,600 | 3,960 |
| 2017-11-01 | 3,940 | 3,940 | 3,870 | 3,885 | 18,800 | 3,885 |
| 2017-10-31 | 3,880 | 3,940 | 3,870 | 3,915 | 15,700 | 3,915 |
| 2017-10-30 | 3,940 | 3,940 | 3,845 | 3,880 | 46,700 | 3,880 |
| 2017-10-27 | 3,945 | 3,950 | 3,900 | 3,940 | 19,400 | 3,940 |
| 2017-10-26 | 3,995 | 4,000 | 3,885 | 3,905 | 30,200 | 3,905 |
| 2017-10-25 | 3,985 | 4,025 | 3,975 | 3,995 | 31,800 | 3,995 |
| 2017-10-24 | 3,895 | 3,970 | 3,890 | 3,935 | 25,400 | 3,935 |
| 2017-10-23 | 3,905 | 3,905 | 3,845 | 3,895 | 15,400 | 3,895 |
| 2017-10-20 | 3,810 | 3,890 | 3,795 | 3,835 | 25,600 | 3,835 |
| 2017-10-19 | 3,860 | 3,860 | 3,790 | 3,810 | 25,100 | 3,810 |
| 2017-10-18 | 3,875 | 3,875 | 3,845 | 3,860 | 11,400 | 3,860 |
| 2017-10-17 | 3,925 | 3,925 | 3,845 | 3,910 | 18,800 | 3,910 |
| 2017-10-16 | 3,905 | 3,965 | 3,900 | 3,910 | 22,800 | 3,910 |
| 2017-10-13 | 3,815 | 3,930 | 3,815 | 3,905 | 31,100 | 3,905 |
| 2017-10-12 | 3,785 | 3,845 | 3,700 | 3,810 | 21,900 | 3,810 |
| 2017-10-11 | 3,820 | 3,820 | 3,775 | 3,785 | 22,900 | 3,785 |
| 2017-10-10 | 3,775 | 3,840 | 3,730 | 3,820 | 23,900 | 3,820 |
| 2017-10-06 | 3,795 | 3,795 | 3,730 | 3,740 | 13,200 | 3,740 |
| 2017-10-05 | 3,775 | 3,790 | 3,750 | 3,770 | 10,200 | 3,770 |
| 2017-10-04 | 3,800 | 3,800 | 3,730 | 3,770 | 17,100 | 3,770 |
| 2017-10-03 | 3,820 | 3,820 | 3,740 | 3,765 | 18,500 | 3,765 |
| 2017-10-02 | 3,840 | 3,855 | 3,775 | 3,790 | 17,300 | 3,790 |
| 2017-09-29 | 3,835 | 3,840 | 3,800 | 3,820 | 19,600 | 3,820 |
| 2017-09-28 | 3,785 | 3,885 | 3,740 | 3,875 | 45,000 | 3,875 |
| 2017-09-27 | 3,655 | 3,820 | 3,655 | 3,785 | 25,200 | 3,785 |
| 2017-09-26 | 1,823 | 1,864 | 1,813 | 1,855 | 107,000 | 3,710 |
| 2017-09-25 | 1,826 | 1,833 | 1,825 | 1,828 | 79,000 | 3,656 |
| 2017-09-22 | 1,841 | 1,841 | 1,815 | 1,826 | 62,000 | 3,652 |
| 2017-09-21 | 1,843 | 1,850 | 1,824 | 1,838 | 66,000 | 3,676 |
| 2017-09-20 | 1,819 | 1,856 | 1,819 | 1,853 | 117,000 | 3,706 |
| 2017-09-19 | 1,822 | 1,830 | 1,813 | 1,830 | 63,000 | 3,660 |
| 2017-09-15 | 1,786 | 1,834 | 1,785 | 1,830 | 173,000 | 3,660 |
| 2017-09-14 | 1,781 | 1,793 | 1,758 | 1,779 | 38,000 | 3,558 |
| 2017-09-13 | 1,808 | 1,810 | 1,766 | 1,766 | 69,000 | 3,532 |
| 2017-09-12 | 1,765 | 1,815 | 1,745 | 1,812 | 97,000 | 3,624 |
| 2017-09-11 | 1,733 | 1,780 | 1,720 | 1,751 | 52,000 | 3,502 |
| 2017-09-08 | 1,692 | 1,727 | 1,688 | 1,710 | 98,000 | 3,420 |
| 2017-09-07 | 1,727 | 1,727 | 1,693 | 1,698 | 23,000 | 3,396 |
| 2017-09-06 | 1,657 | 1,703 | 1,657 | 1,698 | 49,000 | 3,396 |
| 2017-09-05 | 1,683 | 1,683 | 1,661 | 1,681 | 45,000 | 3,362 |
| 2017-09-04 | 1,704 | 1,714 | 1,676 | 1,683 | 48,000 | 3,366 |
| 2017-09-01 | 1,710 | 1,715 | 1,702 | 1,704 | 13,000 | 3,408 |
| 2017-08-31 | 1,742 | 1,742 | 1,689 | 1,710 | 53,000 | 3,420 |
| 2017-08-30 | 1,693 | 1,736 | 1,693 | 1,736 | 32,000 | 3,472 |
| 2017-08-29 | 1,674 | 1,700 | 1,674 | 1,693 | 33,000 | 3,386 |
| 2017-08-28 | 1,673 | 1,708 | 1,673 | 1,707 | 51,000 | 3,414 |
| 2017-08-25 | 1,654 | 1,691 | 1,654 | 1,685 | 41,000 | 3,370 |
| 2017-08-24 | 1,664 | 1,684 | 1,646 | 1,674 | 20,000 | 3,348 |
| 2017-08-23 | 1,692 | 1,692 | 1,651 | 1,669 | 62,000 | 3,338 |
| 2017-08-22 | 1,702 | 1,702 | 1,658 | 1,666 | 84,000 | 3,332 |
| 2017-08-21 | 1,709 | 1,733 | 1,709 | 1,715 | 31,000 | 3,430 |
| 2017-08-18 | 1,708 | 1,751 | 1,695 | 1,718 | 50,000 | 3,436 |
| 2017-08-17 | 1,771 | 1,771 | 1,700 | 1,708 | 85,000 | 3,416 |
| 2017-08-16 | 1,730 | 1,779 | 1,730 | 1,754 | 65,000 | 3,508 |
| 2017-08-15 | 1,735 | 1,763 | 1,733 | 1,740 | 64,000 | 3,480 |
| 2017-08-14 | 1,747 | 1,760 | 1,712 | 1,733 | 78,000 | 3,466 |
| 2017-08-10 | 1,693 | 1,787 | 1,678 | 1,787 | 57,000 | 3,574 |
| 2017-08-09 | 1,691 | 1,691 | 1,671 | 1,685 | 53,000 | 3,370 |
| 2017-08-08 | 1,708 | 1,708 | 1,681 | 1,693 | 48,000 | 3,386 |
| 2017-08-07 | 1,650 | 1,746 | 1,645 | 1,716 | 55,000 | 3,432 |
| 2017-08-04 | 1,621 | 1,645 | 1,621 | 1,643 | 40,000 | 3,286 |
| 2017-08-03 | 1,613 | 1,616 | 1,604 | 1,609 | 27,000 | 3,218 |
| 2017-08-02 | 1,599 | 1,630 | 1,594 | 1,626 | 57,000 | 3,252 |
| 2017-08-01 | 1,560 | 1,591 | 1,555 | 1,587 | 62,000 | 3,174 |
| 2017-07-31 | 1,560 | 1,568 | 1,545 | 1,553 | 47,000 | 3,106 |
| 2017-07-28 | 1,539 | 1,570 | 1,533 | 1,570 | 69,000 | 3,140 |
| 2017-07-27 | 1,538 | 1,545 | 1,532 | 1,537 | 105,000 | 3,074 |
| 2017-07-26 | 1,543 | 1,545 | 1,535 | 1,537 | 32,000 | 3,074 |
| 2017-07-25 | 1,544 | 1,556 | 1,538 | 1,543 | 41,000 | 3,086 |
| 2017-07-24 | 1,560 | 1,560 | 1,541 | 1,550 | 39,000 | 3,100 |
| 2017-07-21 | 1,556 | 1,569 | 1,542 | 1,569 | 72,000 | 3,138 |
| 2017-07-20 | 1,540 | 1,570 | 1,540 | 1,565 | 57,000 | 3,130 |
| 2017-07-19 | 1,507 | 1,534 | 1,493 | 1,534 | 46,000 | 3,068 |
| 2017-07-18 | 1,486 | 1,495 | 1,463 | 1,490 | 72,000 | 2,980 |
| 2017-07-14 | 1,528 | 1,528 | 1,480 | 1,486 | 63,000 | 2,972 |
| 2017-07-13 | 1,549 | 1,549 | 1,524 | 1,527 | 43,000 | 3,054 |
| 2017-07-12 | 1,556 | 1,556 | 1,544 | 1,547 | 24,000 | 3,094 |
| 2017-07-11 | 1,561 | 1,564 | 1,545 | 1,551 | 24,000 | 3,102 |
| 2017-07-10 | 1,579 | 1,579 | 1,561 | 1,561 | 34,000 | 3,122 |
| 2017-07-07 | 1,590 | 1,590 | 1,547 | 1,557 | 46,000 | 3,114 |
| 2017-07-06 | 1,609 | 1,609 | 1,579 | 1,584 | 50,000 | 3,168 |
| 2017-07-05 | 1,616 | 1,616 | 1,588 | 1,609 | 76,000 | 3,218 |
| 2017-07-04 | 1,637 | 1,637 | 1,576 | 1,596 | 87,000 | 3,192 |
| 2017-07-03 | 1,622 | 1,623 | 1,596 | 1,620 | 115,000 | 3,240 |
| 2017-06-30 | 1,626 | 1,640 | 1,603 | 1,621 | 71,000 | 3,242 |
| 2017-06-29 | 1,568 | 1,644 | 1,568 | 1,641 | 141,000 | 3,282 |
| 2017-06-28 | 1,536 | 1,578 | 1,536 | 1,567 | 128,000 | 3,134 |
| 2017-06-27 | 1,550 | 1,559 | 1,538 | 1,538 | 105,000 | 3,076 |
| 2017-06-26 | 1,523 | 1,549 | 1,522 | 1,546 | 48,000 | 3,092 |
| 2017-06-23 | 1,532 | 1,538 | 1,520 | 1,532 | 47,000 | 3,064 |
| 2017-06-22 | 1,514 | 1,539 | 1,514 | 1,533 | 59,000 | 3,066 |
| 2017-06-21 | 1,513 | 1,540 | 1,512 | 1,514 | 65,000 | 3,028 |
| 2017-06-20 | 1,497 | 1,515 | 1,493 | 1,513 | 59,000 | 3,026 |
| 2017-06-19 | 1,488 | 1,496 | 1,482 | 1,493 | 69,000 | 2,986 |
| 2017-06-16 | 1,517 | 1,517 | 1,477 | 1,486 | 109,000 | 2,972 |
| 2017-06-15 | 1,523 | 1,523 | 1,496 | 1,504 | 58,000 | 3,008 |
| 2017-06-14 | 1,500 | 1,538 | 1,495 | 1,507 | 71,000 | 3,014 |
| 2017-06-13 | 1,458 | 1,505 | 1,458 | 1,496 | 102,000 | 2,992 |
| 2017-06-12 | 1,475 | 1,477 | 1,443 | 1,458 | 127,000 | 2,916 |
| 2017-06-09 | 1,462 | 1,493 | 1,462 | 1,476 | 98,000 | 2,952 |
| 2017-06-08 | 1,497 | 1,497 | 1,463 | 1,463 | 134,000 | 2,926 |
| 2017-06-07 | 1,480 | 1,497 | 1,480 | 1,497 | 68,000 | 2,994 |
| 2017-06-06 | 1,503 | 1,503 | 1,476 | 1,480 | 60,000 | 2,960 |
| 2017-06-05 | 1,477 | 1,512 | 1,468 | 1,505 | 128,000 | 3,010 |
| 2017-06-02 | 1,449 | 1,491 | 1,444 | 1,477 | 220,000 | 2,954 |
| 2017-06-01 | 1,406 | 1,446 | 1,406 | 1,442 | 121,000 | 2,884 |
| 2017-05-31 | 1,403 | 1,417 | 1,391 | 1,406 | 150,000 | 2,812 |
| 2017-05-30 | 1,388 | 1,407 | 1,388 | 1,403 | 50,000 | 2,806 |
| 2017-05-29 | 1,370 | 1,407 | 1,369 | 1,403 | 95,000 | 2,806 |
| 2017-05-26 | 1,395 | 1,417 | 1,376 | 1,379 | 129,000 | 2,758 |
| 2017-05-25 | 1,441 | 1,458 | 1,400 | 1,407 | 125,000 | 2,814 |
| 2017-05-24 | 1,395 | 1,448 | 1,395 | 1,441 | 135,000 | 2,882 |
| 2017-05-23 | 1,399 | 1,409 | 1,398 | 1,402 | 86,000 | 2,804 |
| 2017-05-22 | 1,390 | 1,408 | 1,382 | 1,399 | 74,000 | 2,798 |
| 2017-05-19 | 1,363 | 1,389 | 1,333 | 1,383 | 96,000 | 2,766 |
| 2017-05-18 | 1,353 | 1,420 | 1,353 | 1,379 | 112,000 | 2,758 |
| 2017-05-17 | 1,325 | 1,381 | 1,325 | 1,363 | 247,000 | 2,726 |
| 2017-05-16 | 1,321 | 1,354 | 1,300 | 1,343 | 179,000 | 2,686 |
| 2017-05-15 | 1,299 | 1,334 | 1,299 | 1,321 | 168,000 | 2,642 |
| 2017-05-12 | 1,251 | 1,279 | 1,235 | 1,268 | 157,000 | 2,536 |
| 2017-05-11 | 1,292 | 1,292 | 1,229 | 1,251 | 90,000 | 2,502 |
| 2017-05-10 | 1,240 | 1,287 | 1,240 | 1,281 | 86,000 | 2,562 |
| 2017-05-09 | 1,233 | 1,257 | 1,233 | 1,255 | 43,000 | 2,510 |
| 2017-05-08 | 1,211 | 1,234 | 1,209 | 1,233 | 161,000 | 2,466 |
| 2017-05-02 | 1,229 | 1,229 | 1,200 | 1,200 | 114,000 | 2,400 |
| 2017-05-01 | 1,181 | 1,200 | 1,178 | 1,200 | 56,000 | 2,400 |
| 2017-04-28 | 1,198 | 1,198 | 1,185 | 1,187 | 45,000 | 2,374 |
| 2017-04-27 | 1,182 | 1,197 | 1,176 | 1,196 | 132,000 | 2,392 |
| 2017-04-26 | 1,173 | 1,186 | 1,173 | 1,182 | 58,000 | 2,364 |
| 2017-04-25 | 1,164 | 1,173 | 1,162 | 1,173 | 83,000 | 2,346 |
| 2017-04-24 | 1,159 | 1,164 | 1,153 | 1,158 | 81,000 | 2,316 |
| 2017-04-21 | 1,122 | 1,139 | 1,120 | 1,139 | 62,000 | 2,278 |
| 2017-04-20 | 1,122 | 1,124 | 1,112 | 1,116 | 106,000 | 2,232 |
| 2017-04-19 | 1,105 | 1,130 | 1,104 | 1,113 | 106,000 | 2,226 |
| 2017-04-18 | 1,121 | 1,123 | 1,111 | 1,117 | 72,000 | 2,234 |
| 2017-04-17 | 1,094 | 1,105 | 1,082 | 1,105 | 83,000 | 2,210 |
| 2017-04-14 | 1,106 | 1,110 | 1,088 | 1,094 | 60,000 | 2,188 |
| 2017-04-13 | 1,118 | 1,130 | 1,115 | 1,118 | 49,000 | 2,236 |
| 2017-04-12 | 1,126 | 1,136 | 1,121 | 1,125 | 74,000 | 2,250 |
| 2017-04-11 | 1,121 | 1,137 | 1,120 | 1,128 | 64,000 | 2,256 |
| 2017-04-10 | 1,118 | 1,131 | 1,118 | 1,122 | 62,000 | 2,244 |
| 2017-04-07 | 1,130 | 1,133 | 1,118 | 1,118 | 38,000 | 2,236 |
| 2017-04-06 | 1,130 | 1,135 | 1,116 | 1,116 | 64,000 | 2,232 |
| 2017-04-05 | 1,126 | 1,145 | 1,122 | 1,139 | 70,000 | 2,278 |
| 2017-04-04 | 1,133 | 1,141 | 1,125 | 1,131 | 67,000 | 2,262 |
| 2017-04-03 | 1,133 | 1,142 | 1,126 | 1,133 | 53,000 | 2,266 |
| 2017-03-31 | 1,144 | 1,161 | 1,133 | 1,136 | 111,000 | 2,272 |
| 2017-03-30 | 1,157 | 1,157 | 1,143 | 1,143 | 62,000 | 2,286 |
| 2017-03-29 | 1,162 | 1,162 | 1,142 | 1,159 | 86,000 | 2,318 |
| 2017-03-28 | 1,144 | 1,166 | 1,144 | 1,166 | 221,000 | 2,332 |
| 2017-03-27 | 1,135 | 1,144 | 1,135 | 1,144 | 141,000 | 2,288 |
| 2017-03-24 | 1,144 | 1,151 | 1,137 | 1,150 | 86,000 | 2,300 |
| 2017-03-23 | 1,146 | 1,148 | 1,133 | 1,144 | 112,000 | 2,288 |
| 2017-03-22 | 1,131 | 1,154 | 1,131 | 1,148 | 72,000 | 2,296 |
| 2017-03-21 | 1,159 | 1,163 | 1,155 | 1,161 | 67,000 | 2,322 |
| 2017-03-17 | 1,136 | 1,160 | 1,136 | 1,160 | 63,000 | 2,320 |
| 2017-03-16 | 1,128 | 1,150 | 1,128 | 1,149 | 46,000 | 2,298 |
| 2017-03-15 | 1,154 | 1,155 | 1,135 | 1,136 | 80,000 | 2,272 |
| 2017-03-14 | 1,159 | 1,162 | 1,150 | 1,154 | 43,000 | 2,308 |
| 2017-03-13 | 1,152 | 1,163 | 1,146 | 1,162 | 40,000 | 2,324 |
| 2017-03-10 | 1,129 | 1,154 | 1,129 | 1,152 | 95,000 | 2,304 |
| 2017-03-09 | 1,125 | 1,128 | 1,119 | 1,120 | 42,000 | 2,240 |
| 2017-03-08 | 1,123 | 1,123 | 1,114 | 1,116 | 45,000 | 2,232 |
| 2017-03-07 | 1,119 | 1,126 | 1,119 | 1,123 | 38,000 | 2,246 |
| 2017-03-06 | 1,129 | 1,131 | 1,121 | 1,127 | 43,000 | 2,254 |
| 2017-03-03 | 1,118 | 1,133 | 1,117 | 1,132 | 46,000 | 2,264 |
| 2017-03-02 | 1,122 | 1,136 | 1,117 | 1,133 | 71,000 | 2,266 |
| 2017-03-01 | 1,119 | 1,120 | 1,112 | 1,114 | 57,000 | 2,228 |
| 2017-02-28 | 1,114 | 1,142 | 1,114 | 1,117 | 73,000 | 2,234 |
| 2017-02-27 | 1,100 | 1,105 | 1,090 | 1,105 | 34,000 | 2,210 |
| 2017-02-24 | 1,094 | 1,110 | 1,092 | 1,102 | 44,000 | 2,204 |
| 2017-02-23 | 1,108 | 1,112 | 1,097 | 1,109 | 43,000 | 2,218 |
| 2017-02-22 | 1,100 | 1,114 | 1,094 | 1,108 | 60,000 | 2,216 |
| 2017-02-21 | 1,072 | 1,100 | 1,072 | 1,100 | 97,000 | 2,200 |
| 2017-02-20 | 1,082 | 1,090 | 1,075 | 1,089 | 31,000 | 2,178 |
| 2017-02-17 | 1,092 | 1,092 | 1,069 | 1,077 | 45,000 | 2,154 |
| 2017-02-16 | 1,092 | 1,098 | 1,085 | 1,088 | 77,000 | 2,176 |
| 2017-02-15 | 1,093 | 1,096 | 1,089 | 1,093 | 43,000 | 2,186 |
| 2017-02-14 | 1,094 | 1,094 | 1,083 | 1,088 | 34,000 | 2,176 |
| 2017-02-13 | 1,102 | 1,105 | 1,070 | 1,088 | 43,000 | 2,176 |
| 2017-02-10 | 1,082 | 1,102 | 1,080 | 1,102 | 49,000 | 2,204 |
| 2017-02-09 | 1,087 | 1,088 | 1,070 | 1,070 | 48,000 | 2,140 |
| 2017-02-08 | 1,085 | 1,089 | 1,080 | 1,089 | 27,000 | 2,178 |
| 2017-02-07 | 1,072 | 1,098 | 1,072 | 1,085 | 50,000 | 2,170 |
| 2017-02-06 | 1,070 | 1,087 | 1,070 | 1,084 | 33,000 | 2,168 |
| 2017-02-03 | 1,058 | 1,077 | 1,058 | 1,064 | 55,000 | 2,128 |
| 2017-02-02 | 1,079 | 1,079 | 1,053 | 1,061 | 70,000 | 2,122 |
| 2017-02-01 | 1,040 | 1,073 | 1,038 | 1,065 | 77,000 | 2,130 |
| 2017-01-31 | 1,051 | 1,054 | 1,042 | 1,051 | 41,000 | 2,102 |
| 2017-01-30 | 1,039 | 1,057 | 1,028 | 1,056 | 49,000 | 2,112 |
| 2017-01-27 | 1,077 | 1,077 | 1,034 | 1,039 | 77,000 | 2,078 |
| 2017-01-26 | 1,072 | 1,084 | 1,060 | 1,068 | 58,000 | 2,136 |
| 2017-01-25 | 1,043 | 1,072 | 1,043 | 1,071 | 38,000 | 2,142 |
| 2017-01-24 | 1,016 | 1,029 | 1,007 | 1,023 | 38,000 | 2,046 |
| 2017-01-23 | 1,057 | 1,057 | 1,017 | 1,023 | 48,000 | 2,046 |
| 2017-01-20 | 1,042 | 1,064 | 1,041 | 1,058 | 24,000 | 2,116 |
| 2017-01-19 | 1,072 | 1,080 | 1,050 | 1,051 | 67,000 | 2,102 |
| 2017-01-18 | 1,065 | 1,070 | 1,055 | 1,055 | 57,000 | 2,110 |
| 2017-01-17 | 1,061 | 1,079 | 1,039 | 1,059 | 34,000 | 2,118 |
| 2017-01-16 | 1,097 | 1,103 | 1,071 | 1,074 | 41,000 | 2,148 |
| 2017-01-13 | 1,075 | 1,099 | 1,075 | 1,097 | 36,000 | 2,194 |
| 2017-01-12 | 1,081 | 1,091 | 1,050 | 1,076 | 100,000 | 2,152 |
| 2017-01-11 | 1,063 | 1,101 | 1,053 | 1,080 | 61,000 | 2,160 |
| 2017-01-10 | 1,053 | 1,059 | 1,034 | 1,054 | 80,000 | 2,108 |
| 2017-01-06 | 1,026 | 1,049 | 1,024 | 1,046 | 72,000 | 2,092 |
| 2017-01-05 | 1,034 | 1,034 | 1,025 | 1,031 | 52,000 | 2,062 |
| 2017-01-04 | 998 | 1,027 | 992 | 1,025 | 97,000 | 2,050 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
