8377 (株)ほくほくフィナンシャルグループ 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 | 1,748 | 1,775 | 1,739 | 1,762 | 188,100 | 1,762 |
| 2017-12-28 | 1,745 | 1,759 | 1,728 | 1,746 | 239,800 | 1,746 |
| 2017-12-27 | 1,765 | 1,783 | 1,760 | 1,764 | 100,900 | 1,764 |
| 2017-12-26 | 1,767 | 1,777 | 1,755 | 1,761 | 143,300 | 1,761 |
| 2017-12-25 | 1,788 | 1,794 | 1,759 | 1,766 | 145,800 | 1,766 |
| 2017-12-22 | 1,796 | 1,814 | 1,782 | 1,788 | 290,700 | 1,788 |
| 2017-12-21 | 1,819 | 1,822 | 1,786 | 1,791 | 288,500 | 1,791 |
| 2017-12-20 | 1,792 | 1,846 | 1,787 | 1,824 | 439,500 | 1,824 |
| 2017-12-19 | 1,799 | 1,805 | 1,784 | 1,793 | 189,300 | 1,793 |
| 2017-12-18 | 1,764 | 1,806 | 1,760 | 1,793 | 440,200 | 1,793 |
| 2017-12-15 | 1,763 | 1,766 | 1,725 | 1,744 | 478,200 | 1,744 |
| 2017-12-14 | 1,788 | 1,795 | 1,755 | 1,786 | 316,800 | 1,786 |
| 2017-12-13 | 1,782 | 1,819 | 1,773 | 1,807 | 568,500 | 1,807 |
| 2017-12-12 | 1,733 | 1,783 | 1,732 | 1,776 | 422,700 | 1,776 |
| 2017-12-11 | 1,700 | 1,738 | 1,696 | 1,736 | 461,800 | 1,736 |
| 2017-12-08 | 1,635 | 1,686 | 1,635 | 1,680 | 592,800 | 1,680 |
| 2017-12-07 | 1,666 | 1,689 | 1,663 | 1,666 | 335,500 | 1,666 |
| 2017-12-06 | 1,701 | 1,701 | 1,668 | 1,674 | 303,900 | 1,674 |
| 2017-12-05 | 1,677 | 1,716 | 1,673 | 1,714 | 284,700 | 1,714 |
| 2017-12-04 | 1,693 | 1,704 | 1,670 | 1,672 | 221,600 | 1,672 |
| 2017-12-01 | 1,705 | 1,705 | 1,687 | 1,694 | 468,000 | 1,694 |
| 2017-11-30 | 1,645 | 1,685 | 1,645 | 1,675 | 486,500 | 1,675 |
| 2017-11-29 | 1,613 | 1,635 | 1,610 | 1,625 | 324,900 | 1,625 |
| 2017-11-28 | 1,614 | 1,621 | 1,600 | 1,605 | 249,200 | 1,605 |
| 2017-11-27 | 1,629 | 1,630 | 1,607 | 1,611 | 216,500 | 1,611 |
| 2017-11-24 | 1,609 | 1,621 | 1,601 | 1,618 | 287,300 | 1,618 |
| 2017-11-22 | 1,619 | 1,624 | 1,606 | 1,614 | 358,500 | 1,614 |
| 2017-11-21 | 1,616 | 1,625 | 1,607 | 1,616 | 240,200 | 1,616 |
| 2017-11-20 | 1,620 | 1,624 | 1,606 | 1,611 | 304,300 | 1,611 |
| 2017-11-17 | 1,648 | 1,648 | 1,614 | 1,620 | 399,100 | 1,620 |
| 2017-11-16 | 1,619 | 1,637 | 1,607 | 1,626 | 441,300 | 1,626 |
| 2017-11-15 | 1,647 | 1,647 | 1,593 | 1,615 | 668,900 | 1,615 |
| 2017-11-13 | 1,766 | 1,771 | 1,738 | 1,739 | 183,900 | 1,739 |
| 2017-11-10 | 1,767 | 1,790 | 1,766 | 1,766 | 224,100 | 1,766 |
| 2017-11-09 | 1,801 | 1,815 | 1,775 | 1,797 | 414,400 | 1,797 |
| 2017-11-08 | 1,798 | 1,804 | 1,783 | 1,799 | 276,700 | 1,799 |
| 2017-11-07 | 1,789 | 1,814 | 1,774 | 1,812 | 333,500 | 1,812 |
| 2017-11-06 | 1,847 | 1,851 | 1,800 | 1,810 | 358,000 | 1,810 |
| 2017-11-02 | 1,840 | 1,868 | 1,822 | 1,865 | 255,100 | 1,865 |
| 2017-11-01 | 1,869 | 1,869 | 1,840 | 1,843 | 390,700 | 1,843 |
| 2017-10-31 | 1,875 | 1,879 | 1,858 | 1,859 | 356,500 | 1,859 |
| 2017-10-30 | 1,897 | 1,912 | 1,881 | 1,899 | 545,600 | 1,899 |
| 2017-10-27 | 1,859 | 1,911 | 1,851 | 1,897 | 446,300 | 1,897 |
| 2017-10-26 | 1,844 | 1,860 | 1,825 | 1,851 | 312,700 | 1,851 |
| 2017-10-25 | 1,832 | 1,869 | 1,832 | 1,848 | 424,800 | 1,848 |
| 2017-10-24 | 1,816 | 1,833 | 1,800 | 1,829 | 295,700 | 1,829 |
| 2017-10-23 | 1,824 | 1,832 | 1,807 | 1,825 | 278,500 | 1,825 |
| 2017-10-20 | 1,802 | 1,819 | 1,787 | 1,806 | 267,100 | 1,806 |
| 2017-10-19 | 1,838 | 1,842 | 1,819 | 1,824 | 252,500 | 1,824 |
| 2017-10-18 | 1,838 | 1,840 | 1,821 | 1,830 | 206,600 | 1,830 |
| 2017-10-17 | 1,852 | 1,855 | 1,838 | 1,847 | 269,300 | 1,847 |
| 2017-10-16 | 1,789 | 1,854 | 1,780 | 1,841 | 420,000 | 1,841 |
| 2017-10-13 | 1,785 | 1,796 | 1,768 | 1,790 | 311,100 | 1,790 |
| 2017-10-12 | 1,809 | 1,812 | 1,792 | 1,794 | 302,700 | 1,794 |
| 2017-10-11 | 1,826 | 1,835 | 1,816 | 1,820 | 261,800 | 1,820 |
| 2017-10-10 | 1,809 | 1,834 | 1,809 | 1,831 | 247,800 | 1,831 |
| 2017-10-06 | 1,812 | 1,835 | 1,808 | 1,826 | 335,300 | 1,826 |
| 2017-10-05 | 1,803 | 1,818 | 1,803 | 1,811 | 185,600 | 1,811 |
| 2017-10-04 | 1,811 | 1,826 | 1,798 | 1,817 | 242,300 | 1,817 |
| 2017-10-03 | 1,813 | 1,815 | 1,791 | 1,808 | 318,800 | 1,808 |
| 2017-10-02 | 1,813 | 1,820 | 1,793 | 1,811 | 294,100 | 1,811 |
| 2017-09-29 | 1,807 | 1,812 | 1,795 | 1,810 | 330,900 | 1,810 |
| 2017-09-28 | 1,800 | 1,813 | 1,787 | 1,804 | 284,100 | 1,804 |
| 2017-09-27 | 1,760 | 1,775 | 1,752 | 1,774 | 278,100 | 1,774 |
| 2017-09-26 | 1,756 | 1,777 | 1,731 | 1,776 | 342,300 | 1,776 |
| 2017-09-25 | 1,753 | 1,766 | 1,753 | 1,759 | 278,000 | 1,759 |
| 2017-09-22 | 1,742 | 1,753 | 1,734 | 1,753 | 283,800 | 1,753 |
| 2017-09-21 | 1,738 | 1,754 | 1,734 | 1,737 | 248,400 | 1,737 |
| 2017-09-20 | 1,706 | 1,716 | 1,689 | 1,712 | 253,500 | 1,712 |
| 2017-09-19 | 1,678 | 1,710 | 1,671 | 1,706 | 360,700 | 1,706 |
| 2017-09-15 | 1,641 | 1,657 | 1,633 | 1,654 | 367,000 | 1,654 |
| 2017-09-14 | 1,644 | 1,665 | 1,638 | 1,641 | 208,700 | 1,641 |
| 2017-09-13 | 1,628 | 1,640 | 1,621 | 1,632 | 193,200 | 1,632 |
| 2017-09-12 | 1,618 | 1,618 | 1,599 | 1,608 | 220,100 | 1,608 |
| 2017-09-11 | 1,613 | 1,617 | 1,584 | 1,588 | 261,700 | 1,588 |
| 2017-09-08 | 1,610 | 1,622 | 1,579 | 1,587 | 502,500 | 1,587 |
| 2017-09-07 | 1,631 | 1,638 | 1,613 | 1,618 | 360,100 | 1,618 |
| 2017-09-06 | 1,630 | 1,630 | 1,607 | 1,622 | 263,300 | 1,622 |
| 2017-09-05 | 1,665 | 1,671 | 1,645 | 1,646 | 256,100 | 1,646 |
| 2017-09-04 | 1,688 | 1,699 | 1,661 | 1,666 | 293,200 | 1,666 |
| 2017-09-01 | 1,708 | 1,712 | 1,677 | 1,700 | 338,300 | 1,700 |
| 2017-08-31 | 1,670 | 1,704 | 1,668 | 1,689 | 393,900 | 1,689 |
| 2017-08-30 | 1,662 | 1,669 | 1,650 | 1,660 | 285,000 | 1,660 |
| 2017-08-29 | 1,648 | 1,665 | 1,636 | 1,662 | 287,000 | 1,662 |
| 2017-08-28 | 1,680 | 1,684 | 1,659 | 1,674 | 196,700 | 1,674 |
| 2017-08-25 | 1,684 | 1,693 | 1,675 | 1,680 | 237,600 | 1,680 |
| 2017-08-24 | 1,673 | 1,688 | 1,672 | 1,673 | 242,300 | 1,673 |
| 2017-08-23 | 1,710 | 1,714 | 1,664 | 1,677 | 356,000 | 1,677 |
| 2017-08-22 | 1,688 | 1,693 | 1,677 | 1,688 | 278,200 | 1,688 |
| 2017-08-21 | 1,725 | 1,725 | 1,689 | 1,693 | 362,000 | 1,693 |
| 2017-08-18 | 1,710 | 1,711 | 1,693 | 1,709 | 346,500 | 1,709 |
| 2017-08-17 | 1,714 | 1,738 | 1,708 | 1,732 | 270,300 | 1,732 |
| 2017-08-16 | 1,749 | 1,759 | 1,732 | 1,732 | 382,200 | 1,732 |
| 2017-08-15 | 1,779 | 1,782 | 1,757 | 1,760 | 352,100 | 1,760 |
| 2017-08-14 | 1,778 | 1,780 | 1,749 | 1,751 | 451,300 | 1,751 |
| 2017-08-10 | 1,800 | 1,806 | 1,784 | 1,805 | 343,200 | 1,805 |
| 2017-08-09 | 1,833 | 1,833 | 1,792 | 1,804 | 464,400 | 1,804 |
| 2017-08-08 | 1,794 | 1,842 | 1,794 | 1,842 | 566,100 | 1,842 |
| 2017-08-07 | 1,823 | 1,826 | 1,782 | 1,800 | 450,900 | 1,800 |
| 2017-08-04 | 1,810 | 1,825 | 1,791 | 1,824 | 381,600 | 1,824 |
| 2017-08-03 | 1,800 | 1,809 | 1,784 | 1,797 | 311,200 | 1,797 |
| 2017-08-02 | 1,834 | 1,842 | 1,804 | 1,820 | 355,800 | 1,820 |
| 2017-08-01 | 1,805 | 1,829 | 1,794 | 1,829 | 370,300 | 1,829 |
| 2017-07-31 | 1,778 | 1,801 | 1,763 | 1,795 | 544,700 | 1,795 |
| 2017-07-28 | 1,781 | 1,790 | 1,775 | 1,782 | 283,800 | 1,782 |
| 2017-07-27 | 1,792 | 1,801 | 1,772 | 1,788 | 383,200 | 1,788 |
| 2017-07-26 | 1,797 | 1,813 | 1,796 | 1,801 | 417,300 | 1,801 |
| 2017-07-25 | 1,779 | 1,797 | 1,768 | 1,768 | 209,900 | 1,768 |
| 2017-07-24 | 1,762 | 1,775 | 1,751 | 1,774 | 262,200 | 1,774 |
| 2017-07-21 | 1,783 | 1,790 | 1,761 | 1,773 | 294,300 | 1,773 |
| 2017-07-20 | 1,783 | 1,806 | 1,772 | 1,786 | 318,200 | 1,786 |
| 2017-07-19 | 1,762 | 1,781 | 1,753 | 1,778 | 375,100 | 1,778 |
| 2017-07-18 | 1,793 | 1,795 | 1,765 | 1,779 | 366,000 | 1,779 |
| 2017-07-14 | 1,812 | 1,819 | 1,797 | 1,811 | 341,800 | 1,811 |
| 2017-07-13 | 1,828 | 1,841 | 1,800 | 1,805 | 485,900 | 1,805 |
| 2017-07-12 | 1,859 | 1,866 | 1,826 | 1,827 | 426,200 | 1,827 |
| 2017-07-11 | 1,838 | 1,874 | 1,831 | 1,871 | 425,300 | 1,871 |
| 2017-07-10 | 1,849 | 1,851 | 1,827 | 1,835 | 346,200 | 1,835 |
| 2017-07-07 | 1,830 | 1,857 | 1,826 | 1,837 | 408,500 | 1,837 |
| 2017-07-06 | 1,844 | 1,849 | 1,827 | 1,845 | 439,400 | 1,845 |
| 2017-07-05 | 1,800 | 1,841 | 1,800 | 1,841 | 502,400 | 1,841 |
| 2017-07-04 | 1,830 | 1,840 | 1,805 | 1,815 | 528,800 | 1,815 |
| 2017-07-03 | 1,772 | 1,815 | 1,772 | 1,814 | 584,700 | 1,814 |
| 2017-06-30 | 1,795 | 1,811 | 1,785 | 1,791 | 534,100 | 1,791 |
| 2017-06-29 | 1,772 | 1,797 | 1,772 | 1,793 | 551,600 | 1,793 |
| 2017-06-28 | 1,743 | 1,758 | 1,740 | 1,755 | 381,400 | 1,755 |
| 2017-06-27 | 1,716 | 1,741 | 1,713 | 1,735 | 343,900 | 1,735 |
| 2017-06-26 | 1,713 | 1,713 | 1,693 | 1,709 | 383,600 | 1,709 |
| 2017-06-23 | 1,697 | 1,714 | 1,691 | 1,712 | 311,200 | 1,712 |
| 2017-06-22 | 1,686 | 1,700 | 1,682 | 1,697 | 272,200 | 1,697 |
| 2017-06-21 | 1,712 | 1,712 | 1,686 | 1,695 | 330,900 | 1,695 |
| 2017-06-20 | 1,724 | 1,737 | 1,718 | 1,719 | 395,300 | 1,719 |
| 2017-06-19 | 1,704 | 1,713 | 1,696 | 1,709 | 226,700 | 1,709 |
| 2017-06-16 | 1,707 | 1,724 | 1,700 | 1,710 | 440,100 | 1,710 |
| 2017-06-15 | 1,696 | 1,709 | 1,684 | 1,691 | 316,100 | 1,691 |
| 2017-06-14 | 1,711 | 1,735 | 1,708 | 1,708 | 444,500 | 1,708 |
| 2017-06-13 | 1,685 | 1,715 | 1,685 | 1,709 | 418,000 | 1,709 |
| 2017-06-12 | 1,688 | 1,732 | 1,687 | 1,691 | 665,800 | 1,691 |
| 2017-06-09 | 1,652 | 1,675 | 1,647 | 1,670 | 736,200 | 1,670 |
| 2017-06-08 | 1,661 | 1,670 | 1,644 | 1,644 | 456,800 | 1,644 |
| 2017-06-07 | 1,643 | 1,656 | 1,635 | 1,650 | 485,200 | 1,650 |
| 2017-06-06 | 1,638 | 1,674 | 1,637 | 1,648 | 400,800 | 1,648 |
| 2017-06-05 | 1,657 | 1,665 | 1,638 | 1,655 | 617,300 | 1,655 |
| 2017-06-02 | 1,645 | 1,697 | 1,645 | 1,686 | 619,500 | 1,686 |
| 2017-06-01 | 1,626 | 1,648 | 1,622 | 1,638 | 537,900 | 1,638 |
| 2017-05-31 | 1,631 | 1,634 | 1,619 | 1,627 | 651,100 | 1,627 |
| 2017-05-30 | 1,646 | 1,651 | 1,622 | 1,629 | 330,300 | 1,629 |
| 2017-05-29 | 1,639 | 1,655 | 1,635 | 1,650 | 369,900 | 1,650 |
| 2017-05-26 | 1,660 | 1,672 | 1,646 | 1,646 | 410,300 | 1,646 |
| 2017-05-25 | 1,670 | 1,679 | 1,657 | 1,663 | 385,600 | 1,663 |
| 2017-05-24 | 1,680 | 1,687 | 1,660 | 1,669 | 564,200 | 1,669 |
| 2017-05-23 | 1,685 | 1,687 | 1,659 | 1,665 | 362,900 | 1,665 |
| 2017-05-22 | 1,686 | 1,694 | 1,676 | 1,683 | 593,900 | 1,683 |
| 2017-05-19 | 1,672 | 1,689 | 1,652 | 1,684 | 654,500 | 1,684 |
| 2017-05-18 | 1,701 | 1,711 | 1,670 | 1,672 | 747,700 | 1,672 |
| 2017-05-17 | 1,768 | 1,768 | 1,739 | 1,741 | 580,000 | 1,741 |
| 2017-05-16 | 1,800 | 1,802 | 1,780 | 1,788 | 528,100 | 1,788 |
| 2017-05-15 | 1,794 | 1,798 | 1,771 | 1,790 | 401,200 | 1,790 |
| 2017-05-12 | 1,832 | 1,832 | 1,808 | 1,815 | 475,400 | 1,815 |
| 2017-05-11 | 1,834 | 1,846 | 1,821 | 1,836 | 247,400 | 1,836 |
| 2017-05-10 | 1,835 | 1,843 | 1,827 | 1,839 | 314,100 | 1,839 |
| 2017-05-09 | 1,844 | 1,850 | 1,825 | 1,837 | 297,400 | 1,837 |
| 2017-05-08 | 1,818 | 1,851 | 1,815 | 1,848 | 446,500 | 1,848 |
| 2017-05-02 | 1,763 | 1,796 | 1,763 | 1,790 | 359,500 | 1,790 |
| 2017-05-01 | 1,741 | 1,753 | 1,725 | 1,752 | 248,400 | 1,752 |
| 2017-04-28 | 1,780 | 1,787 | 1,746 | 1,750 | 326,600 | 1,750 |
| 2017-04-27 | 1,781 | 1,792 | 1,765 | 1,787 | 369,800 | 1,787 |
| 2017-04-26 | 1,771 | 1,785 | 1,750 | 1,781 | 366,400 | 1,781 |
| 2017-04-25 | 1,739 | 1,754 | 1,727 | 1,743 | 396,600 | 1,743 |
| 2017-04-24 | 1,741 | 1,758 | 1,734 | 1,739 | 361,000 | 1,739 |
| 2017-04-21 | 1,711 | 1,725 | 1,689 | 1,708 | 307,800 | 1,708 |
| 2017-04-20 | 1,661 | 1,701 | 1,652 | 1,684 | 347,300 | 1,684 |
| 2017-04-19 | 1,663 | 1,670 | 1,628 | 1,661 | 519,800 | 1,661 |
| 2017-04-18 | 1,662 | 1,696 | 1,662 | 1,672 | 391,400 | 1,672 |
| 2017-04-17 | 1,650 | 1,668 | 1,631 | 1,656 | 281,400 | 1,656 |
| 2017-04-14 | 1,646 | 1,677 | 1,635 | 1,666 | 267,800 | 1,666 |
| 2017-04-13 | 1,664 | 1,680 | 1,650 | 1,661 | 346,500 | 1,661 |
| 2017-04-12 | 1,672 | 1,688 | 1,653 | 1,684 | 514,100 | 1,684 |
| 2017-04-11 | 1,675 | 1,688 | 1,656 | 1,680 | 388,400 | 1,680 |
| 2017-04-10 | 1,665 | 1,699 | 1,661 | 1,688 | 437,300 | 1,688 |
| 2017-04-07 | 1,660 | 1,691 | 1,649 | 1,655 | 584,600 | 1,655 |
| 2017-04-06 | 1,648 | 1,653 | 1,635 | 1,642 | 627,200 | 1,642 |
| 2017-04-05 | 1,712 | 1,716 | 1,651 | 1,657 | 961,300 | 1,657 |
| 2017-04-04 | 1,721 | 1,728 | 1,701 | 1,713 | 460,100 | 1,713 |
| 2017-04-03 | 1,749 | 1,750 | 1,714 | 1,739 | 467,700 | 1,739 |
| 2017-03-31 | 1,794 | 1,806 | 1,747 | 1,747 | 501,800 | 1,747 |
| 2017-03-30 | 1,782 | 1,797 | 1,768 | 1,775 | 325,200 | 1,775 |
| 2017-03-29 | 1,815 | 1,825 | 1,782 | 1,798 | 387,500 | 1,798 |
| 2017-03-28 | 1,815 | 1,831 | 1,798 | 1,825 | 514,300 | 1,825 |
| 2017-03-27 | 1,800 | 1,801 | 1,768 | 1,787 | 440,600 | 1,787 |
| 2017-03-24 | 1,795 | 1,850 | 1,787 | 1,833 | 478,200 | 1,833 |
| 2017-03-23 | 1,823 | 1,824 | 1,777 | 1,785 | 576,200 | 1,785 |
| 2017-03-22 | 1,835 | 1,843 | 1,822 | 1,824 | 433,500 | 1,824 |
| 2017-03-21 | 1,899 | 1,910 | 1,871 | 1,875 | 375,100 | 1,875 |
| 2017-03-17 | 1,908 | 1,921 | 1,893 | 1,912 | 487,800 | 1,912 |
| 2017-03-16 | 1,918 | 1,918 | 1,900 | 1,908 | 426,800 | 1,908 |
| 2017-03-15 | 1,939 | 1,950 | 1,920 | 1,940 | 203,000 | 1,940 |
| 2017-03-14 | 1,964 | 1,966 | 1,945 | 1,948 | 261,300 | 1,948 |
| 2017-03-13 | 1,961 | 1,961 | 1,946 | 1,960 | 279,900 | 1,960 |
| 2017-03-10 | 1,958 | 1,977 | 1,951 | 1,971 | 512,600 | 1,971 |
| 2017-03-09 | 1,962 | 1,965 | 1,938 | 1,941 | 375,100 | 1,941 |
| 2017-03-08 | 1,953 | 1,963 | 1,943 | 1,948 | 295,700 | 1,948 |
| 2017-03-07 | 1,953 | 1,966 | 1,946 | 1,955 | 312,900 | 1,955 |
| 2017-03-06 | 1,945 | 1,975 | 1,937 | 1,967 | 290,000 | 1,967 |
| 2017-03-03 | 1,961 | 1,968 | 1,944 | 1,955 | 287,900 | 1,955 |
| 2017-03-02 | 2,008 | 2,008 | 1,965 | 1,969 | 412,000 | 1,969 |
| 2017-03-01 | 1,972 | 1,993 | 1,957 | 1,981 | 371,000 | 1,981 |
| 2017-02-28 | 1,950 | 1,986 | 1,940 | 1,970 | 452,400 | 1,970 |
| 2017-02-27 | 1,981 | 1,986 | 1,929 | 1,943 | 528,900 | 1,943 |
| 2017-02-24 | 1,997 | 2,014 | 1,990 | 2,011 | 296,500 | 2,011 |
| 2017-02-23 | 2,046 | 2,047 | 1,986 | 2,013 | 409,300 | 2,013 |
| 2017-02-22 | 2,046 | 2,046 | 2,029 | 2,035 | 294,100 | 2,035 |
| 2017-02-21 | 2,042 | 2,051 | 2,035 | 2,042 | 285,300 | 2,042 |
| 2017-02-20 | 2,029 | 2,053 | 2,008 | 2,053 | 272,900 | 2,053 |
| 2017-02-17 | 2,040 | 2,049 | 2,023 | 2,032 | 301,400 | 2,032 |
| 2017-02-16 | 2,055 | 2,073 | 2,040 | 2,053 | 366,800 | 2,053 |
| 2017-02-15 | 2,048 | 2,065 | 2,034 | 2,055 | 367,400 | 2,055 |
| 2017-02-14 | 2,070 | 2,084 | 2,028 | 2,029 | 375,800 | 2,029 |
| 2017-02-13 | 2,099 | 2,100 | 2,061 | 2,071 | 437,900 | 2,071 |
| 2017-02-10 | 2,048 | 2,095 | 2,027 | 2,082 | 551,600 | 2,082 |
| 2017-02-09 | 2,019 | 2,028 | 2,010 | 2,015 | 246,200 | 2,015 |
| 2017-02-08 | 1,988 | 2,035 | 1,985 | 2,034 | 347,100 | 2,034 |
| 2017-02-07 | 1,973 | 2,013 | 1,970 | 1,996 | 358,200 | 1,996 |
| 2017-02-06 | 2,050 | 2,056 | 1,990 | 1,998 | 475,400 | 1,998 |
| 2017-02-03 | 1,936 | 2,023 | 1,934 | 2,007 | 602,500 | 2,007 |
| 2017-02-02 | 1,998 | 1,998 | 1,937 | 1,941 | 554,900 | 1,941 |
| 2017-02-01 | 1,902 | 1,964 | 1,888 | 1,958 | 400,300 | 1,958 |
| 2017-01-31 | 1,950 | 1,972 | 1,937 | 1,940 | 390,900 | 1,940 |
| 2017-01-30 | 1,981 | 1,988 | 1,953 | 1,984 | 331,400 | 1,984 |
| 2017-01-27 | 2,001 | 2,007 | 1,978 | 1,987 | 338,700 | 1,987 |
| 2017-01-26 | 1,963 | 1,993 | 1,960 | 1,988 | 353,500 | 1,988 |
| 2017-01-25 | 1,937 | 1,957 | 1,931 | 1,937 | 298,100 | 1,937 |
| 2017-01-24 | 1,928 | 1,935 | 1,903 | 1,906 | 292,500 | 1,906 |
| 2017-01-23 | 1,955 | 1,968 | 1,946 | 1,948 | 221,500 | 1,948 |
| 2017-01-20 | 1,984 | 1,998 | 1,969 | 1,987 | 264,100 | 1,987 |
| 2017-01-19 | 1,975 | 2,007 | 1,963 | 1,984 | 421,700 | 1,984 |
| 2017-01-18 | 1,929 | 1,942 | 1,902 | 1,937 | 391,300 | 1,937 |
| 2017-01-17 | 1,957 | 1,961 | 1,921 | 1,937 | 412,100 | 1,937 |
| 2017-01-16 | 2,000 | 2,002 | 1,962 | 1,965 | 295,100 | 1,965 |
| 2017-01-13 | 2,000 | 2,018 | 1,987 | 2,011 | 358,100 | 2,011 |
| 2017-01-12 | 2,030 | 2,031 | 1,985 | 2,003 | 344,800 | 2,003 |
| 2017-01-11 | 2,013 | 2,037 | 2,003 | 2,034 | 242,400 | 2,034 |
| 2017-01-10 | 2,037 | 2,039 | 2,005 | 2,016 | 347,100 | 2,016 |
| 2017-01-06 | 2,033 | 2,064 | 2,028 | 2,060 | 372,100 | 2,060 |
| 2017-01-05 | 2,083 | 2,093 | 2,049 | 2,067 | 413,200 | 2,067 |
| 2017-01-04 | 2,039 | 2,092 | 2,027 | 2,085 | 430,500 | 2,085 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
