8769 (株)アドバンテッジリスクマネジメント 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 | 978 | 984 | 966 | 967 | 76,200 | 967 |
| 2017-12-28 | 988 | 991 | 964 | 972 | 105,900 | 972 |
| 2017-12-27 | 954 | 998 | 954 | 987 | 183,200 | 987 |
| 2017-12-26 | 953 | 974 | 953 | 953 | 148,000 | 953 |
| 2017-12-25 | 982 | 982 | 956 | 959 | 154,100 | 959 |
| 2017-12-22 | 995 | 996 | 971 | 983 | 142,200 | 983 |
| 2017-12-21 | 989 | 999 | 982 | 991 | 153,200 | 991 |
| 2017-12-20 | 965 | 992 | 962 | 986 | 223,000 | 986 |
| 2017-12-19 | 957 | 967 | 945 | 957 | 135,300 | 957 |
| 2017-12-18 | 979 | 980 | 953 | 956 | 162,800 | 956 |
| 2017-12-15 | 952 | 981 | 944 | 969 | 417,000 | 969 |
| 2017-12-14 | 957 | 964 | 936 | 940 | 152,300 | 940 |
| 2017-12-13 | 955 | 960 | 944 | 953 | 148,400 | 953 |
| 2017-12-12 | 923 | 961 | 923 | 940 | 259,500 | 940 |
| 2017-12-11 | 914 | 938 | 907 | 929 | 153,200 | 929 |
| 2017-12-08 | 917 | 925 | 894 | 909 | 195,300 | 909 |
| 2017-12-07 | 923 | 935 | 890 | 919 | 363,800 | 919 |
| 2017-12-06 | 961 | 962 | 921 | 930 | 197,400 | 930 |
| 2017-12-05 | 981 | 988 | 936 | 964 | 330,800 | 964 |
| 2017-12-04 | 1,034 | 1,048 | 986 | 998 | 1,080,900 | 998 |
| 2017-12-01 | 1,033 | 1,034 | 1,011 | 1,034 | 453,100 | 1,034 |
| 2017-11-30 | 871 | 892 | 864 | 884 | 93,900 | 884 |
| 2017-11-29 | 893 | 911 | 867 | 872 | 217,200 | 872 |
| 2017-11-28 | 904 | 911 | 892 | 896 | 120,000 | 896 |
| 2017-11-27 | 950 | 950 | 910 | 914 | 200,300 | 914 |
| 2017-11-24 | 906 | 956 | 905 | 954 | 173,500 | 954 |
| 2017-11-22 | 937 | 937 | 908 | 915 | 197,600 | 915 |
| 2017-11-21 | 869 | 945 | 866 | 940 | 379,500 | 940 |
| 2017-11-20 | 871 | 889 | 851 | 857 | 145,000 | 857 |
| 2017-11-17 | 856 | 875 | 848 | 873 | 132,500 | 873 |
| 2017-11-16 | 832 | 869 | 831 | 861 | 163,800 | 861 |
| 2017-11-15 | 872 | 879 | 830 | 849 | 237,800 | 849 |
| 2017-11-13 | 899 | 918 | 881 | 890 | 193,900 | 890 |
| 2017-11-10 | 891 | 904 | 873 | 897 | 324,900 | 897 |
| 2017-11-09 | 942 | 943 | 891 | 906 | 546,300 | 906 |
| 2017-11-08 | 999 | 1,003 | 941 | 954 | 862,000 | 954 |
| 2017-11-07 | 1,130 | 1,137 | 1,091 | 1,097 | 174,500 | 1,097 |
| 2017-11-06 | 1,148 | 1,160 | 1,101 | 1,102 | 135,200 | 1,102 |
| 2017-11-02 | 1,136 | 1,176 | 1,120 | 1,148 | 167,800 | 1,148 |
| 2017-11-01 | 1,131 | 1,137 | 1,106 | 1,120 | 85,400 | 1,120 |
| 2017-10-31 | 1,137 | 1,167 | 1,121 | 1,134 | 86,100 | 1,134 |
| 2017-10-30 | 1,135 | 1,160 | 1,123 | 1,138 | 160,600 | 1,138 |
| 2017-10-27 | 1,080 | 1,142 | 1,080 | 1,142 | 230,800 | 1,142 |
| 2017-10-26 | 1,059 | 1,084 | 1,041 | 1,076 | 87,200 | 1,076 |
| 2017-10-25 | 1,097 | 1,115 | 1,056 | 1,058 | 220,200 | 1,058 |
| 2017-10-24 | 1,068 | 1,095 | 1,065 | 1,093 | 155,300 | 1,093 |
| 2017-10-23 | 1,050 | 1,068 | 1,016 | 1,063 | 137,700 | 1,063 |
| 2017-10-20 | 1,011 | 1,042 | 1,009 | 1,037 | 97,800 | 1,037 |
| 2017-10-19 | 1,029 | 1,036 | 1,004 | 1,005 | 89,200 | 1,005 |
| 2017-10-18 | 1,018 | 1,061 | 1,018 | 1,025 | 139,600 | 1,025 |
| 2017-10-17 | 1,010 | 1,037 | 1,010 | 1,025 | 86,200 | 1,025 |
| 2017-10-16 | 1,000 | 1,010 | 986 | 1,010 | 142,600 | 1,010 |
| 2017-10-13 | 1,021 | 1,030 | 997 | 1,007 | 153,200 | 1,007 |
| 2017-10-12 | 1,011 | 1,034 | 997 | 1,020 | 171,000 | 1,020 |
| 2017-10-11 | 1,040 | 1,043 | 996 | 1,006 | 294,600 | 1,006 |
| 2017-10-10 | 1,083 | 1,088 | 1,031 | 1,043 | 209,100 | 1,043 |
| 2017-10-06 | 1,111 | 1,117 | 1,083 | 1,093 | 115,300 | 1,093 |
| 2017-10-05 | 1,124 | 1,142 | 1,111 | 1,111 | 67,500 | 1,111 |
| 2017-10-04 | 1,140 | 1,167 | 1,123 | 1,126 | 145,900 | 1,126 |
| 2017-10-03 | 1,125 | 1,135 | 1,120 | 1,135 | 38,500 | 1,135 |
| 2017-10-02 | 1,100 | 1,129 | 1,095 | 1,124 | 45,600 | 1,124 |
| 2017-09-29 | 1,109 | 1,118 | 1,090 | 1,092 | 110,700 | 1,092 |
| 2017-09-28 | 1,136 | 1,142 | 1,115 | 1,120 | 81,000 | 1,120 |
| 2017-09-27 | 1,092 | 1,126 | 1,082 | 1,123 | 75,500 | 1,123 |
| 2017-09-26 | 1,101 | 1,109 | 1,079 | 1,092 | 67,600 | 1,092 |
| 2017-09-25 | 1,112 | 1,126 | 1,104 | 1,109 | 54,800 | 1,109 |
| 2017-09-22 | 1,149 | 1,153 | 1,090 | 1,098 | 192,100 | 1,098 |
| 2017-09-21 | 1,140 | 1,177 | 1,125 | 1,147 | 107,000 | 1,147 |
| 2017-09-20 | 1,153 | 1,160 | 1,123 | 1,127 | 147,100 | 1,127 |
| 2017-09-19 | 1,180 | 1,180 | 1,144 | 1,162 | 141,000 | 1,162 |
| 2017-09-15 | 1,132 | 1,169 | 1,122 | 1,169 | 153,200 | 1,169 |
| 2017-09-14 | 1,201 | 1,201 | 1,138 | 1,141 | 167,500 | 1,141 |
| 2017-09-13 | 1,194 | 1,215 | 1,175 | 1,204 | 87,300 | 1,204 |
| 2017-09-12 | 1,210 | 1,211 | 1,162 | 1,190 | 93,300 | 1,190 |
| 2017-09-11 | 1,181 | 1,217 | 1,180 | 1,201 | 87,000 | 1,201 |
| 2017-09-08 | 1,165 | 1,180 | 1,149 | 1,151 | 142,200 | 1,151 |
| 2017-09-07 | 1,211 | 1,240 | 1,161 | 1,161 | 126,000 | 1,161 |
| 2017-09-06 | 1,132 | 1,211 | 1,130 | 1,209 | 195,700 | 1,209 |
| 2017-09-05 | 1,302 | 1,302 | 1,164 | 1,177 | 329,000 | 1,177 |
| 2017-09-04 | 1,340 | 1,344 | 1,260 | 1,292 | 154,500 | 1,292 |
| 2017-09-01 | 1,381 | 1,391 | 1,311 | 1,332 | 178,900 | 1,332 |
| 2017-08-31 | 1,297 | 1,366 | 1,297 | 1,365 | 281,100 | 1,365 |
| 2017-08-30 | 1,275 | 1,301 | 1,270 | 1,297 | 119,800 | 1,297 |
| 2017-08-29 | 1,255 | 1,270 | 1,244 | 1,258 | 58,800 | 1,258 |
| 2017-08-28 | 1,260 | 1,280 | 1,251 | 1,280 | 82,600 | 1,280 |
| 2017-08-25 | 1,258 | 1,259 | 1,210 | 1,243 | 95,900 | 1,243 |
| 2017-08-24 | 1,248 | 1,254 | 1,233 | 1,252 | 45,300 | 1,252 |
| 2017-08-23 | 1,229 | 1,256 | 1,212 | 1,256 | 77,800 | 1,256 |
| 2017-08-22 | 1,236 | 1,244 | 1,207 | 1,208 | 87,700 | 1,208 |
| 2017-08-21 | 1,222 | 1,251 | 1,196 | 1,244 | 210,500 | 1,244 |
| 2017-08-18 | 1,282 | 1,284 | 1,225 | 1,238 | 199,600 | 1,238 |
| 2017-08-17 | 1,274 | 1,308 | 1,242 | 1,297 | 215,000 | 1,297 |
| 2017-08-16 | 1,238 | 1,282 | 1,230 | 1,265 | 158,700 | 1,265 |
| 2017-08-15 | 1,239 | 1,260 | 1,219 | 1,222 | 94,500 | 1,222 |
| 2017-08-14 | 1,209 | 1,239 | 1,165 | 1,222 | 181,000 | 1,222 |
| 2017-08-10 | 1,210 | 1,252 | 1,200 | 1,209 | 202,100 | 1,209 |
| 2017-08-09 | 1,315 | 1,322 | 1,172 | 1,215 | 535,600 | 1,215 |
| 2017-08-08 | 1,390 | 1,390 | 1,261 | 1,315 | 644,300 | 1,315 |
| 2017-08-07 | 1,375 | 1,400 | 1,321 | 1,334 | 222,900 | 1,334 |
| 2017-08-04 | 1,306 | 1,407 | 1,303 | 1,385 | 263,500 | 1,385 |
| 2017-08-03 | 1,451 | 1,454 | 1,305 | 1,315 | 269,500 | 1,315 |
| 2017-08-02 | 1,420 | 1,464 | 1,420 | 1,440 | 64,900 | 1,440 |
| 2017-08-01 | 1,461 | 1,502 | 1,415 | 1,432 | 245,100 | 1,432 |
| 2017-07-31 | 1,439 | 1,500 | 1,416 | 1,460 | 163,100 | 1,460 |
| 2017-07-28 | 1,499 | 1,509 | 1,428 | 1,446 | 190,600 | 1,446 |
| 2017-07-27 | 1,510 | 1,544 | 1,482 | 1,497 | 188,800 | 1,497 |
| 2017-07-26 | 1,491 | 1,555 | 1,478 | 1,498 | 236,000 | 1,498 |
| 2017-07-25 | 1,540 | 1,558 | 1,469 | 1,478 | 231,900 | 1,478 |
| 2017-07-24 | 1,490 | 1,550 | 1,490 | 1,515 | 221,000 | 1,515 |
| 2017-07-21 | 1,439 | 1,513 | 1,439 | 1,485 | 231,300 | 1,485 |
| 2017-07-20 | 1,444 | 1,478 | 1,425 | 1,425 | 114,000 | 1,425 |
| 2017-07-19 | 1,404 | 1,465 | 1,403 | 1,435 | 98,200 | 1,435 |
| 2017-07-18 | 1,400 | 1,498 | 1,400 | 1,415 | 185,700 | 1,415 |
| 2017-07-14 | 1,450 | 1,460 | 1,381 | 1,415 | 290,900 | 1,415 |
| 2017-07-13 | 1,505 | 1,508 | 1,457 | 1,460 | 130,400 | 1,460 |
| 2017-07-12 | 1,488 | 1,524 | 1,459 | 1,475 | 194,900 | 1,475 |
| 2017-07-11 | 1,482 | 1,524 | 1,426 | 1,493 | 317,100 | 1,493 |
| 2017-07-10 | 1,400 | 1,475 | 1,400 | 1,462 | 279,700 | 1,462 |
| 2017-07-07 | 1,342 | 1,390 | 1,320 | 1,370 | 163,200 | 1,370 |
| 2017-07-06 | 1,341 | 1,396 | 1,339 | 1,360 | 220,600 | 1,360 |
| 2017-07-05 | 1,250 | 1,345 | 1,250 | 1,329 | 210,800 | 1,329 |
| 2017-07-04 | 1,310 | 1,324 | 1,214 | 1,245 | 186,800 | 1,245 |
| 2017-07-03 | 1,285 | 1,333 | 1,260 | 1,311 | 187,200 | 1,311 |
| 2017-06-30 | 1,239 | 1,256 | 1,190 | 1,255 | 122,300 | 1,255 |
| 2017-06-29 | 1,222 | 1,236 | 1,202 | 1,220 | 69,100 | 1,220 |
| 2017-06-28 | 1,275 | 1,294 | 1,201 | 1,222 | 239,000 | 1,222 |
| 2017-06-27 | 1,195 | 1,297 | 1,195 | 1,280 | 242,700 | 1,280 |
| 2017-06-26 | 1,159 | 1,210 | 1,158 | 1,200 | 106,500 | 1,200 |
| 2017-06-23 | 1,152 | 1,193 | 1,130 | 1,137 | 112,800 | 1,137 |
| 2017-06-22 | 1,158 | 1,187 | 1,144 | 1,144 | 95,300 | 1,144 |
| 2017-06-21 | 1,148 | 1,190 | 1,143 | 1,159 | 93,300 | 1,159 |
| 2017-06-20 | 1,206 | 1,220 | 1,125 | 1,142 | 168,600 | 1,142 |
| 2017-06-19 | 1,174 | 1,216 | 1,160 | 1,196 | 206,600 | 1,196 |
| 2017-06-16 | 1,095 | 1,149 | 1,091 | 1,148 | 165,200 | 1,148 |
| 2017-06-15 | 1,091 | 1,121 | 1,072 | 1,080 | 80,100 | 1,080 |
| 2017-06-14 | 1,104 | 1,159 | 1,091 | 1,091 | 243,900 | 1,091 |
| 2017-06-13 | 1,021 | 1,105 | 1,021 | 1,105 | 144,800 | 1,105 |
| 2017-06-12 | 1,021 | 1,053 | 1,000 | 1,032 | 105,100 | 1,032 |
| 2017-06-09 | 1,065 | 1,083 | 1,021 | 1,030 | 103,500 | 1,030 |
| 2017-06-08 | 1,100 | 1,107 | 1,051 | 1,065 | 125,000 | 1,065 |
| 2017-06-07 | 1,055 | 1,140 | 1,045 | 1,100 | 269,400 | 1,100 |
| 2017-06-06 | 1,089 | 1,090 | 1,025 | 1,060 | 205,100 | 1,060 |
| 2017-06-05 | 976 | 1,050 | 972 | 1,050 | 307,400 | 1,050 |
| 2017-06-02 | 995 | 998 | 961 | 962 | 87,700 | 962 |
| 2017-06-01 | 936 | 968 | 932 | 965 | 84,200 | 965 |
| 2017-05-31 | 945 | 964 | 934 | 936 | 78,800 | 936 |
| 2017-05-30 | 928 | 942 | 902 | 940 | 45,000 | 940 |
| 2017-05-29 | 937 | 937 | 905 | 922 | 37,100 | 922 |
| 2017-05-26 | 928 | 940 | 914 | 937 | 65,900 | 937 |
| 2017-05-25 | 935 | 944 | 890 | 902 | 96,500 | 902 |
| 2017-05-24 | 933 | 948 | 926 | 939 | 77,800 | 939 |
| 2017-05-23 | 902 | 937 | 902 | 919 | 102,100 | 919 |
| 2017-05-22 | 869 | 900 | 865 | 900 | 74,400 | 900 |
| 2017-05-19 | 865 | 886 | 847 | 858 | 58,000 | 858 |
| 2017-05-18 | 835 | 865 | 823 | 856 | 104,700 | 856 |
| 2017-05-17 | 893 | 893 | 863 | 863 | 138,100 | 863 |
| 2017-05-16 | 936 | 941 | 881 | 898 | 172,500 | 898 |
| 2017-05-15 | 960 | 990 | 931 | 949 | 213,900 | 949 |
| 2017-05-12 | 955 | 955 | 912 | 930 | 68,200 | 930 |
| 2017-05-11 | 990 | 990 | 956 | 956 | 88,000 | 956 |
| 2017-05-10 | 944 | 995 | 940 | 990 | 96,900 | 990 |
| 2017-05-09 | 923 | 965 | 919 | 951 | 120,700 | 951 |
| 2017-05-08 | 950 | 950 | 900 | 925 | 103,500 | 925 |
| 2017-05-02 | 950 | 965 | 934 | 935 | 74,000 | 935 |
| 2017-05-01 | 910 | 975 | 902 | 965 | 153,100 | 965 |
| 2017-04-28 | 887 | 924 | 871 | 924 | 167,700 | 924 |
| 2017-04-27 | 866 | 886 | 847 | 876 | 56,700 | 876 |
| 2017-04-26 | 844 | 886 | 844 | 874 | 137,100 | 874 |
| 2017-04-25 | 820 | 828 | 811 | 821 | 29,300 | 821 |
| 2017-04-24 | 850 | 850 | 808 | 816 | 48,000 | 816 |
| 2017-04-21 | 825 | 847 | 820 | 844 | 42,300 | 844 |
| 2017-04-20 | 838 | 845 | 822 | 822 | 48,700 | 822 |
| 2017-04-19 | 867 | 867 | 835 | 840 | 58,900 | 840 |
| 2017-04-18 | 853 | 871 | 842 | 857 | 92,100 | 857 |
| 2017-04-17 | 772 | 843 | 772 | 838 | 106,600 | 838 |
| 2017-04-14 | 773 | 830 | 760 | 780 | 176,500 | 780 |
| 2017-04-13 | 720 | 782 | 702 | 778 | 130,000 | 778 |
| 2017-04-12 | 812 | 812 | 751 | 752 | 186,400 | 752 |
| 2017-04-11 | 844 | 855 | 826 | 842 | 60,400 | 842 |
| 2017-04-10 | 842 | 863 | 826 | 836 | 77,300 | 836 |
| 2017-04-07 | 785 | 852 | 785 | 850 | 181,100 | 850 |
| 2017-04-06 | 832 | 848 | 787 | 796 | 157,000 | 796 |
| 2017-04-05 | 846 | 876 | 815 | 862 | 129,700 | 862 |
| 2017-04-04 | 864 | 912 | 814 | 846 | 219,400 | 846 |
| 2017-04-03 | 971 | 977 | 852 | 866 | 262,800 | 866 |
| 2017-03-31 | 983 | 1,012 | 951 | 980 | 187,600 | 980 |
| 2017-03-30 | 940 | 1,017 | 925 | 1,008 | 231,800 | 1,008 |
| 2017-03-29 | 950 | 969 | 852 | 944 | 148,400 | 944 |
| 2017-03-28 | 1,869 | 1,890 | 1,847 | 1,847 | 70,200 | 923.50 |
| 2017-03-27 | 1,787 | 1,870 | 1,770 | 1,869 | 123,500 | 934.50 |
| 2017-03-24 | 1,698 | 1,798 | 1,679 | 1,787 | 77,800 | 893.50 |
| 2017-03-23 | 1,651 | 1,702 | 1,620 | 1,659 | 50,300 | 829.50 |
| 2017-03-22 | 1,717 | 1,729 | 1,650 | 1,668 | 67,800 | 834 |
| 2017-03-21 | 1,742 | 1,790 | 1,716 | 1,742 | 35,900 | 871 |
| 2017-03-17 | 1,798 | 1,825 | 1,752 | 1,774 | 117,600 | 887 |
| 2017-03-16 | 1,651 | 1,798 | 1,651 | 1,790 | 154,100 | 895 |
| 2017-03-15 | 1,639 | 1,790 | 1,629 | 1,665 | 166,500 | 832.50 |
| 2017-03-14 | 1,630 | 1,659 | 1,615 | 1,615 | 56,300 | 807.50 |
| 2017-03-13 | 1,695 | 1,724 | 1,646 | 1,646 | 95,100 | 823 |
| 2017-03-10 | 1,677 | 1,735 | 1,651 | 1,705 | 142,100 | 852.50 |
| 2017-03-09 | 1,592 | 1,610 | 1,592 | 1,597 | 16,500 | 798.50 |
| 2017-03-08 | 1,616 | 1,645 | 1,591 | 1,592 | 41,800 | 796 |
| 2017-03-07 | 1,660 | 1,663 | 1,611 | 1,616 | 37,900 | 808 |
| 2017-03-06 | 1,597 | 1,680 | 1,597 | 1,668 | 68,800 | 834 |
| 2017-03-03 | 1,620 | 1,620 | 1,566 | 1,607 | 64,500 | 803.50 |
| 2017-03-02 | 1,612 | 1,631 | 1,595 | 1,620 | 66,300 | 810 |
| 2017-03-01 | 1,616 | 1,668 | 1,610 | 1,621 | 80,900 | 810.50 |
| 2017-02-28 | 1,553 | 1,657 | 1,552 | 1,627 | 101,400 | 813.50 |
| 2017-02-27 | 1,550 | 1,600 | 1,485 | 1,585 | 97,300 | 792.50 |
| 2017-02-24 | 1,502 | 1,550 | 1,490 | 1,550 | 69,900 | 775 |
| 2017-02-23 | 1,480 | 1,528 | 1,460 | 1,500 | 69,900 | 750 |
| 2017-02-22 | 1,451 | 1,529 | 1,451 | 1,498 | 119,300 | 749 |
| 2017-02-21 | 1,450 | 1,480 | 1,405 | 1,440 | 111,300 | 720 |
| 2017-02-20 | 1,348 | 1,508 | 1,335 | 1,480 | 282,900 | 740 |
| 2017-02-17 | 1,305 | 1,327 | 1,267 | 1,320 | 254,400 | 660 |
| 2017-02-16 | 1,229 | 1,240 | 1,211 | 1,213 | 15,500 | 606.50 |
| 2017-02-15 | 1,219 | 1,238 | 1,218 | 1,228 | 17,200 | 614 |
| 2017-02-14 | 1,249 | 1,281 | 1,236 | 1,239 | 35,600 | 619.50 |
| 2017-02-13 | 1,211 | 1,253 | 1,201 | 1,248 | 53,600 | 624 |
| 2017-02-10 | 1,228 | 1,239 | 1,201 | 1,201 | 35,000 | 600.50 |
| 2017-02-09 | 1,256 | 1,256 | 1,201 | 1,228 | 90,500 | 614 |
| 2017-02-08 | 1,250 | 1,324 | 1,210 | 1,259 | 444,300 | 629.50 |
| 2017-02-07 | 1,066 | 1,151 | 1,060 | 1,103 | 40,200 | 551.50 |
| 2017-02-06 | 1,060 | 1,071 | 1,040 | 1,055 | 11,900 | 527.50 |
| 2017-02-03 | 1,080 | 1,097 | 1,053 | 1,056 | 40,700 | 528 |
| 2017-02-02 | 1,110 | 1,110 | 1,065 | 1,080 | 21,000 | 540 |
| 2017-02-01 | 1,088 | 1,100 | 1,072 | 1,097 | 15,300 | 548.50 |
| 2017-01-31 | 1,048 | 1,096 | 1,048 | 1,068 | 22,400 | 534 |
| 2017-01-30 | 1,049 | 1,050 | 1,041 | 1,047 | 9,100 | 523.50 |
| 2017-01-27 | 1,041 | 1,050 | 1,039 | 1,044 | 7,200 | 522 |
| 2017-01-26 | 1,041 | 1,054 | 1,040 | 1,040 | 5,100 | 520 |
| 2017-01-25 | 1,046 | 1,057 | 1,030 | 1,040 | 10,000 | 520 |
| 2017-01-24 | 1,041 | 1,049 | 1,035 | 1,038 | 8,800 | 519 |
| 2017-01-23 | 1,062 | 1,078 | 1,048 | 1,048 | 5,000 | 524 |
| 2017-01-20 | 1,041 | 1,057 | 1,041 | 1,047 | 10,200 | 523.50 |
| 2017-01-19 | 1,045 | 1,076 | 1,038 | 1,038 | 16,600 | 519 |
| 2017-01-18 | 1,025 | 1,028 | 1,004 | 1,021 | 16,400 | 510.50 |
| 2017-01-17 | 1,059 | 1,081 | 1,037 | 1,037 | 39,000 | 518.50 |
| 2017-01-16 | 985 | 1,043 | 985 | 1,043 | 57,600 | 521.50 |
| 2017-01-13 | 975 | 978 | 972 | 978 | 3,000 | 489 |
| 2017-01-12 | 979 | 979 | 955 | 973 | 6,700 | 486.50 |
| 2017-01-11 | 982 | 982 | 961 | 974 | 8,400 | 487 |
| 2017-01-10 | 985 | 985 | 973 | 981 | 13,400 | 490.50 |
| 2017-01-06 | 1,003 | 1,008 | 984 | 986 | 8,600 | 493 |
| 2017-01-05 | 1,014 | 1,015 | 1,000 | 1,009 | 7,400 | 504.50 |
| 2017-01-04 | 992 | 1,000 | 982 | 999 | 4,600 | 499.50 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2013-09-26]1株→50株
