8383 (株)鳥取銀行 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 | 1,769 | 1,785 | 1,769 | 1,784 | 9,000 | 1,784 |
| 2017-12-28 | 1,785 | 1,785 | 1,775 | 1,785 | 5,000 | 1,785 |
| 2017-12-27 | 1,775 | 1,787 | 1,775 | 1,787 | 5,900 | 1,787 |
| 2017-12-26 | 1,778 | 1,790 | 1,778 | 1,790 | 5,600 | 1,790 |
| 2017-12-25 | 1,776 | 1,789 | 1,772 | 1,778 | 11,800 | 1,778 |
| 2017-12-22 | 1,814 | 1,815 | 1,782 | 1,792 | 9,700 | 1,792 |
| 2017-12-21 | 1,828 | 1,830 | 1,805 | 1,813 | 6,500 | 1,813 |
| 2017-12-20 | 1,825 | 1,843 | 1,819 | 1,830 | 8,700 | 1,830 |
| 2017-12-19 | 1,843 | 1,843 | 1,806 | 1,826 | 11,000 | 1,826 |
| 2017-12-18 | 1,826 | 1,845 | 1,815 | 1,833 | 8,700 | 1,833 |
| 2017-12-15 | 1,820 | 1,828 | 1,805 | 1,823 | 12,700 | 1,823 |
| 2017-12-14 | 1,826 | 1,833 | 1,810 | 1,833 | 11,600 | 1,833 |
| 2017-12-13 | 1,819 | 1,824 | 1,793 | 1,823 | 18,600 | 1,823 |
| 2017-12-12 | 1,798 | 1,815 | 1,792 | 1,807 | 11,600 | 1,807 |
| 2017-12-11 | 1,778 | 1,798 | 1,774 | 1,798 | 9,000 | 1,798 |
| 2017-12-08 | 1,795 | 1,795 | 1,762 | 1,778 | 17,700 | 1,778 |
| 2017-12-07 | 1,776 | 1,779 | 1,761 | 1,769 | 6,000 | 1,769 |
| 2017-12-06 | 1,787 | 1,787 | 1,766 | 1,770 | 5,800 | 1,770 |
| 2017-12-05 | 1,761 | 1,791 | 1,760 | 1,783 | 6,500 | 1,783 |
| 2017-12-04 | 1,787 | 1,799 | 1,766 | 1,772 | 9,600 | 1,772 |
| 2017-12-01 | 1,773 | 1,777 | 1,768 | 1,775 | 5,200 | 1,775 |
| 2017-11-30 | 1,755 | 1,782 | 1,755 | 1,756 | 8,300 | 1,756 |
| 2017-11-29 | 1,765 | 1,766 | 1,748 | 1,748 | 5,600 | 1,748 |
| 2017-11-28 | 1,754 | 1,762 | 1,750 | 1,752 | 4,400 | 1,752 |
| 2017-11-27 | 1,757 | 1,767 | 1,754 | 1,759 | 2,100 | 1,759 |
| 2017-11-24 | 1,755 | 1,763 | 1,753 | 1,757 | 3,900 | 1,757 |
| 2017-11-22 | 1,784 | 1,784 | 1,751 | 1,755 | 6,600 | 1,755 |
| 2017-11-21 | 1,776 | 1,776 | 1,751 | 1,766 | 7,600 | 1,766 |
| 2017-11-20 | 1,761 | 1,778 | 1,761 | 1,778 | 9,700 | 1,778 |
| 2017-11-17 | 1,779 | 1,779 | 1,749 | 1,753 | 10,000 | 1,753 |
| 2017-11-16 | 1,761 | 1,774 | 1,755 | 1,755 | 9,200 | 1,755 |
| 2017-11-15 | 1,773 | 1,773 | 1,744 | 1,747 | 7,700 | 1,747 |
| 2017-11-13 | 1,783 | 1,792 | 1,762 | 1,792 | 7,100 | 1,792 |
| 2017-11-10 | 1,761 | 1,778 | 1,761 | 1,775 | 3,200 | 1,775 |
| 2017-11-09 | 1,793 | 1,800 | 1,770 | 1,784 | 11,100 | 1,784 |
| 2017-11-08 | 1,800 | 1,814 | 1,782 | 1,793 | 14,400 | 1,793 |
| 2017-11-07 | 1,800 | 1,802 | 1,787 | 1,800 | 8,400 | 1,800 |
| 2017-11-06 | 1,833 | 1,834 | 1,784 | 1,797 | 16,100 | 1,797 |
| 2017-11-02 | 1,816 | 1,845 | 1,811 | 1,833 | 10,700 | 1,833 |
| 2017-11-01 | 1,836 | 1,836 | 1,802 | 1,828 | 9,400 | 1,828 |
| 2017-10-31 | 1,840 | 1,844 | 1,800 | 1,817 | 11,100 | 1,817 |
| 2017-10-30 | 1,840 | 1,842 | 1,801 | 1,831 | 25,300 | 1,831 |
| 2017-10-27 | 1,813 | 1,838 | 1,803 | 1,832 | 14,900 | 1,832 |
| 2017-10-26 | 1,794 | 1,809 | 1,791 | 1,801 | 5,700 | 1,801 |
| 2017-10-25 | 1,800 | 1,813 | 1,795 | 1,802 | 13,100 | 1,802 |
| 2017-10-24 | 1,799 | 1,813 | 1,795 | 1,805 | 10,700 | 1,805 |
| 2017-10-23 | 1,801 | 1,801 | 1,772 | 1,794 | 5,800 | 1,794 |
| 2017-10-20 | 1,801 | 1,801 | 1,781 | 1,786 | 8,700 | 1,786 |
| 2017-10-19 | 1,810 | 1,815 | 1,795 | 1,801 | 5,800 | 1,801 |
| 2017-10-18 | 1,800 | 1,810 | 1,800 | 1,810 | 7,000 | 1,810 |
| 2017-10-17 | 1,809 | 1,809 | 1,784 | 1,800 | 11,500 | 1,800 |
| 2017-10-16 | 1,738 | 1,802 | 1,738 | 1,791 | 21,400 | 1,791 |
| 2017-10-13 | 1,740 | 1,751 | 1,717 | 1,738 | 13,300 | 1,738 |
| 2017-10-12 | 1,770 | 1,791 | 1,742 | 1,754 | 15,300 | 1,754 |
| 2017-10-11 | 1,735 | 1,848 | 1,735 | 1,770 | 27,100 | 1,770 |
| 2017-10-10 | 1,730 | 1,764 | 1,730 | 1,763 | 15,100 | 1,763 |
| 2017-10-06 | 1,724 | 1,730 | 1,723 | 1,724 | 7,700 | 1,724 |
| 2017-10-05 | 1,720 | 1,724 | 1,714 | 1,722 | 6,700 | 1,722 |
| 2017-10-04 | 1,715 | 1,725 | 1,712 | 1,725 | 7,100 | 1,725 |
| 2017-10-03 | 1,713 | 1,724 | 1,713 | 1,720 | 7,400 | 1,720 |
| 2017-10-02 | 1,720 | 1,724 | 1,713 | 1,723 | 8,500 | 1,723 |
| 2017-09-29 | 1,717 | 1,720 | 1,713 | 1,717 | 4,300 | 1,717 |
| 2017-09-28 | 1,701 | 1,720 | 1,701 | 1,720 | 13,700 | 1,720 |
| 2017-09-27 | 1,702 | 1,707 | 1,697 | 1,701 | 8,300 | 1,701 |
| 2017-09-26 | 1,720 | 1,725 | 1,718 | 1,725 | 13,300 | 1,725 |
| 2017-09-25 | 1,715 | 1,723 | 1,715 | 1,718 | 15,000 | 1,718 |
| 2017-09-22 | 1,717 | 1,717 | 1,710 | 1,714 | 6,000 | 1,714 |
| 2017-09-21 | 1,710 | 1,723 | 1,706 | 1,710 | 7,000 | 1,710 |
| 2017-09-20 | 1,719 | 1,719 | 1,702 | 1,712 | 10,300 | 1,712 |
| 2017-09-19 | 1,693 | 1,712 | 1,693 | 1,711 | 13,700 | 1,711 |
| 2017-09-15 | 1,688 | 1,698 | 1,682 | 1,692 | 5,700 | 1,692 |
| 2017-09-14 | 1,707 | 1,707 | 1,674 | 1,688 | 15,500 | 1,688 |
| 2017-09-13 | 1,689 | 1,702 | 1,689 | 1,701 | 9,000 | 1,701 |
| 2017-09-12 | 1,688 | 1,693 | 1,687 | 1,689 | 5,100 | 1,689 |
| 2017-09-11 | 1,704 | 1,704 | 1,685 | 1,688 | 4,700 | 1,688 |
| 2017-09-08 | 1,687 | 1,698 | 1,669 | 1,686 | 10,500 | 1,686 |
| 2017-09-07 | 1,693 | 1,700 | 1,691 | 1,695 | 3,700 | 1,695 |
| 2017-09-06 | 1,700 | 1,700 | 1,690 | 1,693 | 4,500 | 1,693 |
| 2017-09-05 | 1,706 | 1,711 | 1,697 | 1,701 | 9,500 | 1,701 |
| 2017-09-04 | 1,713 | 1,722 | 1,704 | 1,706 | 13,600 | 1,706 |
| 2017-09-01 | 1,726 | 1,730 | 1,720 | 1,727 | 5,600 | 1,727 |
| 2017-08-31 | 1,720 | 1,724 | 1,715 | 1,720 | 4,500 | 1,720 |
| 2017-08-30 | 1,718 | 1,718 | 1,704 | 1,714 | 6,100 | 1,714 |
| 2017-08-29 | 1,711 | 1,717 | 1,704 | 1,713 | 4,000 | 1,713 |
| 2017-08-28 | 1,710 | 1,716 | 1,708 | 1,715 | 2,000 | 1,715 |
| 2017-08-25 | 1,708 | 1,716 | 1,708 | 1,715 | 2,300 | 1,715 |
| 2017-08-24 | 1,705 | 1,718 | 1,702 | 1,711 | 10,900 | 1,711 |
| 2017-08-23 | 1,714 | 1,714 | 1,699 | 1,699 | 3,000 | 1,699 |
| 2017-08-22 | 1,709 | 1,710 | 1,696 | 1,697 | 4,200 | 1,697 |
| 2017-08-21 | 1,700 | 1,709 | 1,696 | 1,707 | 5,100 | 1,707 |
| 2017-08-18 | 1,701 | 1,711 | 1,701 | 1,702 | 7,800 | 1,702 |
| 2017-08-17 | 1,708 | 1,719 | 1,702 | 1,712 | 5,500 | 1,712 |
| 2017-08-16 | 1,709 | 1,722 | 1,706 | 1,707 | 7,200 | 1,707 |
| 2017-08-15 | 1,712 | 1,716 | 1,704 | 1,704 | 3,000 | 1,704 |
| 2017-08-14 | 1,712 | 1,712 | 1,705 | 1,705 | 4,400 | 1,705 |
| 2017-08-10 | 1,713 | 1,719 | 1,711 | 1,716 | 2,400 | 1,716 |
| 2017-08-09 | 1,716 | 1,716 | 1,703 | 1,711 | 6,300 | 1,711 |
| 2017-08-08 | 1,712 | 1,722 | 1,710 | 1,722 | 3,000 | 1,722 |
| 2017-08-07 | 1,723 | 1,723 | 1,709 | 1,712 | 3,900 | 1,712 |
| 2017-08-04 | 1,719 | 1,719 | 1,704 | 1,716 | 7,400 | 1,716 |
| 2017-08-03 | 1,712 | 1,717 | 1,703 | 1,711 | 6,400 | 1,711 |
| 2017-08-02 | 1,707 | 1,722 | 1,705 | 1,712 | 7,300 | 1,712 |
| 2017-08-01 | 1,708 | 1,717 | 1,707 | 1,717 | 10,200 | 1,717 |
| 2017-07-31 | 1,706 | 1,712 | 1,702 | 1,702 | 6,200 | 1,702 |
| 2017-07-28 | 1,705 | 1,706 | 1,701 | 1,706 | 4,400 | 1,706 |
| 2017-07-27 | 1,709 | 1,709 | 1,701 | 1,704 | 4,100 | 1,704 |
| 2017-07-26 | 1,702 | 1,708 | 1,702 | 1,703 | 4,800 | 1,703 |
| 2017-07-25 | 1,703 | 1,707 | 1,701 | 1,701 | 2,400 | 1,701 |
| 2017-07-24 | 1,703 | 1,707 | 1,700 | 1,707 | 8,400 | 1,707 |
| 2017-07-21 | 1,700 | 1,705 | 1,696 | 1,705 | 6,800 | 1,705 |
| 2017-07-20 | 1,699 | 1,706 | 1,699 | 1,704 | 4,000 | 1,704 |
| 2017-07-19 | 1,695 | 1,704 | 1,695 | 1,700 | 7,300 | 1,700 |
| 2017-07-18 | 1,697 | 1,703 | 1,697 | 1,702 | 8,600 | 1,702 |
| 2017-07-14 | 1,694 | 1,702 | 1,694 | 1,700 | 3,700 | 1,700 |
| 2017-07-13 | 1,694 | 1,703 | 1,691 | 1,694 | 6,500 | 1,694 |
| 2017-07-12 | 1,701 | 1,701 | 1,693 | 1,696 | 5,300 | 1,696 |
| 2017-07-11 | 1,697 | 1,702 | 1,691 | 1,692 | 5,800 | 1,692 |
| 2017-07-10 | 1,703 | 1,707 | 1,696 | 1,700 | 3,800 | 1,700 |
| 2017-07-07 | 1,707 | 1,707 | 1,693 | 1,694 | 12,500 | 1,694 |
| 2017-07-06 | 1,705 | 1,712 | 1,702 | 1,704 | 6,100 | 1,704 |
| 2017-07-05 | 1,704 | 1,712 | 1,701 | 1,709 | 6,300 | 1,709 |
| 2017-07-04 | 1,709 | 1,732 | 1,708 | 1,709 | 9,900 | 1,709 |
| 2017-07-03 | 1,706 | 1,719 | 1,700 | 1,710 | 20,700 | 1,710 |
| 2017-06-30 | 1,699 | 1,705 | 1,699 | 1,705 | 9,300 | 1,705 |
| 2017-06-29 | 1,701 | 1,714 | 1,701 | 1,706 | 7,100 | 1,706 |
| 2017-06-28 | 1,703 | 1,703 | 1,693 | 1,701 | 14,700 | 1,701 |
| 2017-06-27 | 1,702 | 1,704 | 1,697 | 1,703 | 7,400 | 1,703 |
| 2017-06-26 | 1,705 | 1,705 | 1,692 | 1,693 | 4,000 | 1,693 |
| 2017-06-23 | 1,690 | 1,697 | 1,687 | 1,696 | 6,100 | 1,696 |
| 2017-06-22 | 1,703 | 1,703 | 1,686 | 1,690 | 6,400 | 1,690 |
| 2017-06-21 | 1,698 | 1,707 | 1,686 | 1,692 | 11,100 | 1,692 |
| 2017-06-20 | 1,704 | 1,715 | 1,692 | 1,698 | 17,700 | 1,698 |
| 2017-06-19 | 1,691 | 1,696 | 1,691 | 1,694 | 3,400 | 1,694 |
| 2017-06-16 | 1,685 | 1,696 | 1,684 | 1,688 | 10,800 | 1,688 |
| 2017-06-15 | 1,683 | 1,694 | 1,683 | 1,687 | 6,500 | 1,687 |
| 2017-06-14 | 1,683 | 1,690 | 1,680 | 1,684 | 13,300 | 1,684 |
| 2017-06-13 | 1,699 | 1,708 | 1,683 | 1,683 | 14,700 | 1,683 |
| 2017-06-12 | 1,697 | 1,705 | 1,693 | 1,693 | 3,400 | 1,693 |
| 2017-06-09 | 1,706 | 1,706 | 1,685 | 1,696 | 18,900 | 1,696 |
| 2017-06-08 | 1,680 | 1,698 | 1,680 | 1,695 | 15,300 | 1,695 |
| 2017-06-07 | 1,680 | 1,680 | 1,675 | 1,676 | 5,200 | 1,676 |
| 2017-06-06 | 1,669 | 1,685 | 1,669 | 1,672 | 10,000 | 1,672 |
| 2017-06-05 | 1,685 | 1,685 | 1,660 | 1,676 | 27,400 | 1,676 |
| 2017-06-02 | 1,675 | 1,683 | 1,672 | 1,678 | 30,900 | 1,678 |
| 2017-06-01 | 1,700 | 1,701 | 1,666 | 1,673 | 38,500 | 1,673 |
| 2017-05-31 | 1,704 | 1,704 | 1,682 | 1,682 | 14,900 | 1,682 |
| 2017-05-30 | 1,711 | 1,711 | 1,690 | 1,696 | 19,200 | 1,696 |
| 2017-05-29 | 1,721 | 1,721 | 1,710 | 1,710 | 8,700 | 1,710 |
| 2017-05-26 | 1,712 | 1,720 | 1,710 | 1,711 | 8,100 | 1,711 |
| 2017-05-25 | 1,728 | 1,737 | 1,713 | 1,713 | 9,900 | 1,713 |
| 2017-05-24 | 1,728 | 1,741 | 1,724 | 1,737 | 7,300 | 1,737 |
| 2017-05-23 | 1,731 | 1,731 | 1,720 | 1,721 | 5,100 | 1,721 |
| 2017-05-22 | 1,727 | 1,737 | 1,722 | 1,723 | 4,800 | 1,723 |
| 2017-05-19 | 1,750 | 1,750 | 1,725 | 1,726 | 8,100 | 1,726 |
| 2017-05-18 | 1,728 | 1,752 | 1,712 | 1,742 | 13,400 | 1,742 |
| 2017-05-17 | 1,757 | 1,757 | 1,735 | 1,736 | 7,600 | 1,736 |
| 2017-05-16 | 1,768 | 1,774 | 1,755 | 1,757 | 3,700 | 1,757 |
| 2017-05-15 | 1,770 | 1,772 | 1,753 | 1,767 | 9,700 | 1,767 |
| 2017-05-12 | 1,789 | 1,796 | 1,786 | 1,790 | 8,200 | 1,790 |
| 2017-05-11 | 1,778 | 1,784 | 1,774 | 1,782 | 3,500 | 1,782 |
| 2017-05-10 | 1,790 | 1,795 | 1,785 | 1,785 | 2,600 | 1,785 |
| 2017-05-09 | 1,782 | 1,798 | 1,782 | 1,795 | 10,500 | 1,795 |
| 2017-05-08 | 1,766 | 1,782 | 1,766 | 1,778 | 11,900 | 1,778 |
| 2017-05-02 | 1,758 | 1,767 | 1,752 | 1,755 | 9,700 | 1,755 |
| 2017-05-01 | 1,772 | 1,772 | 1,746 | 1,767 | 7,900 | 1,767 |
| 2017-04-28 | 1,781 | 1,781 | 1,762 | 1,763 | 3,300 | 1,763 |
| 2017-04-27 | 1,776 | 1,783 | 1,769 | 1,780 | 7,400 | 1,780 |
| 2017-04-26 | 1,768 | 1,776 | 1,765 | 1,767 | 7,100 | 1,767 |
| 2017-04-25 | 1,765 | 1,770 | 1,750 | 1,750 | 9,200 | 1,750 |
| 2017-04-24 | 1,746 | 1,763 | 1,736 | 1,752 | 6,900 | 1,752 |
| 2017-04-21 | 1,736 | 1,736 | 1,722 | 1,725 | 7,000 | 1,725 |
| 2017-04-20 | 1,709 | 1,740 | 1,709 | 1,731 | 11,400 | 1,731 |
| 2017-04-19 | 1,720 | 1,726 | 1,702 | 1,709 | 9,600 | 1,709 |
| 2017-04-18 | 1,733 | 1,743 | 1,719 | 1,720 | 7,700 | 1,720 |
| 2017-04-17 | 1,691 | 1,731 | 1,691 | 1,720 | 6,100 | 1,720 |
| 2017-04-14 | 1,702 | 1,705 | 1,690 | 1,696 | 4,900 | 1,696 |
| 2017-04-13 | 1,682 | 1,708 | 1,678 | 1,703 | 6,700 | 1,703 |
| 2017-04-12 | 1,701 | 1,705 | 1,687 | 1,687 | 8,500 | 1,687 |
| 2017-04-11 | 1,716 | 1,716 | 1,701 | 1,701 | 4,200 | 1,701 |
| 2017-04-10 | 1,725 | 1,732 | 1,715 | 1,716 | 5,300 | 1,716 |
| 2017-04-07 | 1,728 | 1,742 | 1,715 | 1,725 | 7,300 | 1,725 |
| 2017-04-06 | 1,731 | 1,731 | 1,708 | 1,708 | 8,600 | 1,708 |
| 2017-04-05 | 1,749 | 1,749 | 1,731 | 1,731 | 5,600 | 1,731 |
| 2017-04-04 | 1,751 | 1,751 | 1,731 | 1,736 | 14,500 | 1,736 |
| 2017-04-03 | 1,764 | 1,781 | 1,743 | 1,774 | 7,800 | 1,774 |
| 2017-03-31 | 1,790 | 1,791 | 1,750 | 1,750 | 8,000 | 1,750 |
| 2017-03-30 | 1,794 | 1,794 | 1,776 | 1,776 | 6,500 | 1,776 |
| 2017-03-29 | 1,795 | 1,800 | 1,768 | 1,800 | 7,700 | 1,800 |
| 2017-03-28 | 1,779 | 1,824 | 1,777 | 1,801 | 13,100 | 1,801 |
| 2017-03-27 | 1,798 | 1,801 | 1,768 | 1,774 | 10,600 | 1,774 |
| 2017-03-24 | 1,793 | 1,814 | 1,792 | 1,802 | 4,600 | 1,802 |
| 2017-03-23 | 1,808 | 1,816 | 1,798 | 1,799 | 17,200 | 1,799 |
| 2017-03-22 | 1,850 | 1,850 | 1,816 | 1,821 | 16,700 | 1,821 |
| 2017-03-21 | 1,874 | 1,874 | 1,862 | 1,864 | 7,400 | 1,864 |
| 2017-03-17 | 1,870 | 1,875 | 1,862 | 1,862 | 10,200 | 1,862 |
| 2017-03-16 | 1,885 | 1,888 | 1,866 | 1,870 | 10,100 | 1,870 |
| 2017-03-15 | 1,896 | 1,896 | 1,885 | 1,887 | 1,900 | 1,887 |
| 2017-03-14 | 1,889 | 1,898 | 1,885 | 1,896 | 2,400 | 1,896 |
| 2017-03-13 | 1,899 | 1,904 | 1,897 | 1,897 | 3,000 | 1,897 |
| 2017-03-10 | 1,922 | 1,922 | 1,892 | 1,899 | 18,800 | 1,899 |
| 2017-03-09 | 1,888 | 1,897 | 1,884 | 1,897 | 6,400 | 1,897 |
| 2017-03-08 | 1,908 | 1,910 | 1,896 | 1,896 | 8,700 | 1,896 |
| 2017-03-07 | 1,920 | 1,920 | 1,908 | 1,908 | 4,800 | 1,908 |
| 2017-03-06 | 1,903 | 1,929 | 1,903 | 1,917 | 7,300 | 1,917 |
| 2017-03-03 | 1,908 | 1,920 | 1,908 | 1,912 | 2,500 | 1,912 |
| 2017-03-02 | 1,936 | 1,936 | 1,911 | 1,911 | 11,400 | 1,911 |
| 2017-03-01 | 1,898 | 1,929 | 1,898 | 1,919 | 16,100 | 1,919 |
| 2017-02-28 | 1,845 | 1,901 | 1,845 | 1,882 | 18,500 | 1,882 |
| 2017-02-27 | 1,876 | 1,894 | 1,843 | 1,845 | 12,100 | 1,845 |
| 2017-02-24 | 1,886 | 1,899 | 1,879 | 1,879 | 9,800 | 1,879 |
| 2017-02-23 | 1,919 | 1,920 | 1,892 | 1,901 | 10,200 | 1,901 |
| 2017-02-22 | 1,935 | 1,935 | 1,913 | 1,919 | 4,600 | 1,919 |
| 2017-02-21 | 1,925 | 1,928 | 1,907 | 1,913 | 8,100 | 1,913 |
| 2017-02-20 | 1,940 | 1,940 | 1,925 | 1,936 | 4,400 | 1,936 |
| 2017-02-17 | 1,911 | 1,928 | 1,911 | 1,920 | 5,400 | 1,920 |
| 2017-02-16 | 1,906 | 1,911 | 1,898 | 1,907 | 8,300 | 1,907 |
| 2017-02-15 | 1,901 | 1,911 | 1,901 | 1,905 | 6,200 | 1,905 |
| 2017-02-14 | 1,891 | 1,915 | 1,891 | 1,898 | 9,100 | 1,898 |
| 2017-02-13 | 1,879 | 1,890 | 1,878 | 1,885 | 6,600 | 1,885 |
| 2017-02-10 | 1,870 | 1,883 | 1,870 | 1,878 | 15,300 | 1,878 |
| 2017-02-09 | 1,870 | 1,880 | 1,867 | 1,868 | 6,300 | 1,868 |
| 2017-02-08 | 1,878 | 1,881 | 1,867 | 1,870 | 4,800 | 1,870 |
| 2017-02-07 | 1,877 | 1,888 | 1,868 | 1,868 | 6,700 | 1,868 |
| 2017-02-06 | 1,888 | 1,890 | 1,870 | 1,876 | 11,500 | 1,876 |
| 2017-02-03 | 1,869 | 1,895 | 1,869 | 1,886 | 10,200 | 1,886 |
| 2017-02-02 | 1,885 | 1,887 | 1,873 | 1,873 | 10,100 | 1,873 |
| 2017-02-01 | 1,908 | 1,909 | 1,898 | 1,904 | 8,400 | 1,904 |
| 2017-01-31 | 1,915 | 1,924 | 1,878 | 1,902 | 9,700 | 1,902 |
| 2017-01-30 | 1,943 | 1,943 | 1,927 | 1,930 | 3,300 | 1,930 |
| 2017-01-27 | 1,920 | 1,949 | 1,916 | 1,934 | 7,600 | 1,934 |
| 2017-01-26 | 1,900 | 1,921 | 1,888 | 1,913 | 4,700 | 1,913 |
| 2017-01-25 | 1,899 | 1,900 | 1,875 | 1,880 | 4,100 | 1,880 |
| 2017-01-24 | 1,885 | 1,892 | 1,870 | 1,877 | 6,200 | 1,877 |
| 2017-01-23 | 1,908 | 1,917 | 1,895 | 1,895 | 4,200 | 1,895 |
| 2017-01-20 | 1,912 | 1,926 | 1,895 | 1,924 | 9,900 | 1,924 |
| 2017-01-19 | 1,905 | 1,937 | 1,888 | 1,937 | 8,700 | 1,937 |
| 2017-01-18 | 1,882 | 1,930 | 1,876 | 1,907 | 8,500 | 1,907 |
| 2017-01-17 | 1,940 | 1,940 | 1,899 | 1,902 | 7,900 | 1,902 |
| 2017-01-16 | 1,921 | 1,932 | 1,919 | 1,931 | 6,300 | 1,931 |
| 2017-01-13 | 1,937 | 1,938 | 1,917 | 1,921 | 7,400 | 1,921 |
| 2017-01-12 | 1,955 | 1,955 | 1,906 | 1,938 | 12,200 | 1,938 |
| 2017-01-11 | 1,920 | 1,945 | 1,898 | 1,933 | 10,000 | 1,933 |
| 2017-01-10 | 1,938 | 1,962 | 1,910 | 1,920 | 10,500 | 1,920 |
| 2017-01-06 | 1,925 | 1,959 | 1,925 | 1,954 | 6,400 | 1,954 |
| 2017-01-05 | 1,952 | 1,969 | 1,942 | 1,951 | 11,200 | 1,951 |
| 2017-01-04 | 1,936 | 1,965 | 1,920 | 1,963 | 12,100 | 1,963 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
