8798 (株)アドバンスクリエイト 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 | 1,939 | 1,939 | 1,926 | 1,934 | 3,500 | 967 |
| 2017-12-28 | 1,950 | 1,950 | 1,924 | 1,934 | 7,600 | 967 |
| 2017-12-27 | 1,941 | 1,949 | 1,936 | 1,948 | 3,300 | 974 |
| 2017-12-26 | 1,950 | 1,950 | 1,933 | 1,945 | 6,100 | 972.50 |
| 2017-12-25 | 1,957 | 1,957 | 1,941 | 1,948 | 9,500 | 974 |
| 2017-12-22 | 1,954 | 1,960 | 1,952 | 1,956 | 7,400 | 978 |
| 2017-12-21 | 1,959 | 1,964 | 1,959 | 1,964 | 5,700 | 982 |
| 2017-12-20 | 1,956 | 1,967 | 1,956 | 1,960 | 9,000 | 980 |
| 2017-12-19 | 1,960 | 1,965 | 1,956 | 1,957 | 5,400 | 978.50 |
| 2017-12-18 | 1,953 | 1,966 | 1,949 | 1,960 | 12,100 | 980 |
| 2017-12-15 | 1,954 | 1,959 | 1,943 | 1,953 | 7,600 | 976.50 |
| 2017-12-14 | 1,950 | 1,952 | 1,939 | 1,951 | 6,600 | 975.50 |
| 2017-12-13 | 1,959 | 1,961 | 1,933 | 1,949 | 7,800 | 974.50 |
| 2017-12-12 | 1,953 | 1,963 | 1,944 | 1,960 | 8,500 | 980 |
| 2017-12-11 | 1,925 | 1,953 | 1,924 | 1,951 | 10,300 | 975.50 |
| 2017-12-08 | 1,912 | 1,942 | 1,912 | 1,928 | 19,800 | 964 |
| 2017-12-07 | 1,929 | 1,930 | 1,920 | 1,922 | 7,100 | 961 |
| 2017-12-06 | 1,933 | 1,933 | 1,917 | 1,920 | 4,600 | 960 |
| 2017-12-05 | 1,941 | 1,941 | 1,926 | 1,933 | 7,200 | 966.50 |
| 2017-12-04 | 1,957 | 1,960 | 1,944 | 1,946 | 7,300 | 973 |
| 2017-12-01 | 1,959 | 1,966 | 1,951 | 1,955 | 7,500 | 977.50 |
| 2017-11-30 | 1,945 | 1,973 | 1,945 | 1,961 | 25,200 | 980.50 |
| 2017-11-29 | 1,940 | 1,953 | 1,933 | 1,949 | 15,400 | 974.50 |
| 2017-11-28 | 1,945 | 1,945 | 1,923 | 1,933 | 7,500 | 966.50 |
| 2017-11-27 | 1,925 | 1,943 | 1,925 | 1,941 | 8,400 | 970.50 |
| 2017-11-24 | 1,930 | 1,939 | 1,916 | 1,921 | 6,000 | 960.50 |
| 2017-11-22 | 1,966 | 1,966 | 1,916 | 1,930 | 21,100 | 965 |
| 2017-11-21 | 1,914 | 1,928 | 1,896 | 1,913 | 9,300 | 956.50 |
| 2017-11-20 | 1,900 | 1,923 | 1,888 | 1,914 | 7,600 | 957 |
| 2017-11-17 | 1,904 | 1,907 | 1,875 | 1,901 | 8,400 | 950.50 |
| 2017-11-16 | 1,856 | 1,892 | 1,856 | 1,877 | 5,900 | 938.50 |
| 2017-11-15 | 1,921 | 1,921 | 1,865 | 1,866 | 17,900 | 933 |
| 2017-11-13 | 1,890 | 1,946 | 1,889 | 1,945 | 24,600 | 972.50 |
| 2017-11-10 | 1,854 | 1,875 | 1,854 | 1,863 | 5,200 | 931.50 |
| 2017-11-09 | 1,884 | 1,888 | 1,863 | 1,873 | 6,900 | 936.50 |
| 2017-11-08 | 1,884 | 1,887 | 1,870 | 1,874 | 6,400 | 937 |
| 2017-11-07 | 1,890 | 1,901 | 1,880 | 1,894 | 6,800 | 947 |
| 2017-11-06 | 1,905 | 1,905 | 1,891 | 1,892 | 3,300 | 946 |
| 2017-11-02 | 1,920 | 1,920 | 1,893 | 1,905 | 5,800 | 952.50 |
| 2017-11-01 | 1,912 | 1,924 | 1,911 | 1,920 | 4,800 | 960 |
| 2017-10-31 | 1,929 | 1,929 | 1,912 | 1,921 | 4,700 | 960.50 |
| 2017-10-30 | 1,930 | 1,932 | 1,914 | 1,920 | 9,400 | 960 |
| 2017-10-27 | 1,912 | 1,931 | 1,911 | 1,928 | 11,200 | 964 |
| 2017-10-26 | 1,904 | 1,916 | 1,904 | 1,910 | 7,000 | 955 |
| 2017-10-25 | 1,904 | 1,918 | 1,901 | 1,905 | 9,100 | 952.50 |
| 2017-10-24 | 1,911 | 1,911 | 1,899 | 1,904 | 5,000 | 952 |
| 2017-10-23 | 1,905 | 1,912 | 1,895 | 1,905 | 9,700 | 952.50 |
| 2017-10-20 | 1,888 | 1,901 | 1,887 | 1,901 | 4,800 | 950.50 |
| 2017-10-19 | 1,894 | 1,897 | 1,889 | 1,891 | 5,600 | 945.50 |
| 2017-10-18 | 1,893 | 1,901 | 1,891 | 1,894 | 2,700 | 947 |
| 2017-10-17 | 1,898 | 1,902 | 1,886 | 1,893 | 5,600 | 946.50 |
| 2017-10-16 | 1,895 | 1,913 | 1,891 | 1,900 | 15,600 | 950 |
| 2017-10-13 | 1,907 | 1,910 | 1,895 | 1,900 | 10,900 | 950 |
| 2017-10-12 | 1,909 | 1,909 | 1,894 | 1,899 | 4,000 | 949.50 |
| 2017-10-11 | 1,908 | 1,908 | 1,896 | 1,904 | 3,900 | 952 |
| 2017-10-10 | 1,896 | 1,904 | 1,888 | 1,896 | 6,300 | 948 |
| 2017-10-06 | 1,886 | 1,894 | 1,886 | 1,890 | 4,400 | 945 |
| 2017-10-05 | 1,895 | 1,895 | 1,886 | 1,889 | 4,100 | 944.50 |
| 2017-10-04 | 1,897 | 1,897 | 1,888 | 1,894 | 8,000 | 947 |
| 2017-10-03 | 1,908 | 1,908 | 1,892 | 1,897 | 7,800 | 948.50 |
| 2017-10-02 | 1,892 | 1,906 | 1,892 | 1,903 | 8,200 | 951.50 |
| 2017-09-29 | 1,903 | 1,918 | 1,890 | 1,890 | 11,400 | 945 |
| 2017-09-28 | 1,885 | 1,891 | 1,885 | 1,888 | 10,700 | 944 |
| 2017-09-27 | 1,890 | 1,894 | 1,877 | 1,885 | 47,800 | 942.50 |
| 2017-09-26 | 1,940 | 1,947 | 1,922 | 1,925 | 69,000 | 962.50 |
| 2017-09-25 | 1,937 | 1,948 | 1,936 | 1,948 | 21,800 | 974 |
| 2017-09-22 | 1,939 | 1,941 | 1,936 | 1,937 | 14,900 | 968.50 |
| 2017-09-21 | 1,946 | 1,949 | 1,943 | 1,945 | 19,100 | 972.50 |
| 2017-09-20 | 1,942 | 1,947 | 1,941 | 1,947 | 9,300 | 973.50 |
| 2017-09-19 | 1,940 | 1,945 | 1,936 | 1,945 | 20,700 | 972.50 |
| 2017-09-15 | 1,933 | 1,941 | 1,933 | 1,940 | 28,800 | 970 |
| 2017-09-14 | 1,941 | 1,941 | 1,937 | 1,937 | 7,900 | 968.50 |
| 2017-09-13 | 1,941 | 1,945 | 1,936 | 1,938 | 7,700 | 969 |
| 2017-09-12 | 1,945 | 1,946 | 1,937 | 1,944 | 5,600 | 972 |
| 2017-09-11 | 1,936 | 1,954 | 1,936 | 1,941 | 10,300 | 970.50 |
| 2017-09-08 | 1,933 | 1,940 | 1,932 | 1,936 | 7,600 | 968 |
| 2017-09-07 | 1,945 | 1,947 | 1,941 | 1,944 | 4,700 | 972 |
| 2017-09-06 | 1,935 | 1,941 | 1,933 | 1,938 | 4,200 | 969 |
| 2017-09-05 | 1,956 | 1,956 | 1,935 | 1,935 | 9,900 | 967.50 |
| 2017-09-04 | 1,951 | 1,960 | 1,941 | 1,950 | 9,200 | 975 |
| 2017-09-01 | 1,958 | 1,959 | 1,953 | 1,953 | 5,100 | 976.50 |
| 2017-08-31 | 1,955 | 1,967 | 1,954 | 1,959 | 6,000 | 979.50 |
| 2017-08-30 | 1,951 | 1,959 | 1,951 | 1,959 | 7,900 | 979.50 |
| 2017-08-29 | 1,950 | 1,954 | 1,947 | 1,951 | 7,300 | 975.50 |
| 2017-08-28 | 1,950 | 1,954 | 1,949 | 1,952 | 4,200 | 976 |
| 2017-08-25 | 1,950 | 1,955 | 1,947 | 1,949 | 4,300 | 974.50 |
| 2017-08-24 | 1,947 | 1,953 | 1,946 | 1,951 | 4,400 | 975.50 |
| 2017-08-23 | 1,950 | 1,950 | 1,942 | 1,948 | 5,900 | 974 |
| 2017-08-22 | 1,951 | 1,951 | 1,939 | 1,946 | 6,000 | 973 |
| 2017-08-21 | 1,930 | 1,958 | 1,930 | 1,954 | 7,000 | 977 |
| 2017-08-18 | 1,930 | 1,934 | 1,926 | 1,928 | 3,500 | 964 |
| 2017-08-17 | 1,936 | 1,936 | 1,927 | 1,930 | 4,800 | 965 |
| 2017-08-16 | 1,929 | 1,939 | 1,925 | 1,931 | 3,100 | 965.50 |
| 2017-08-15 | 1,921 | 1,942 | 1,921 | 1,930 | 4,100 | 965 |
| 2017-08-14 | 1,948 | 1,948 | 1,924 | 1,924 | 11,800 | 962 |
| 2017-08-10 | 1,957 | 1,959 | 1,950 | 1,952 | 6,700 | 976 |
| 2017-08-09 | 1,974 | 1,974 | 1,955 | 1,957 | 10,400 | 978.50 |
| 2017-08-08 | 1,973 | 1,976 | 1,963 | 1,963 | 6,700 | 981.50 |
| 2017-08-07 | 1,973 | 1,979 | 1,965 | 1,965 | 5,600 | 982.50 |
| 2017-08-04 | 1,957 | 1,969 | 1,957 | 1,965 | 2,200 | 982.50 |
| 2017-08-03 | 1,971 | 1,974 | 1,968 | 1,972 | 2,700 | 986 |
| 2017-08-02 | 1,979 | 1,979 | 1,970 | 1,973 | 3,800 | 986.50 |
| 2017-08-01 | 1,950 | 1,979 | 1,950 | 1,979 | 5,900 | 989.50 |
| 2017-07-31 | 1,964 | 1,966 | 1,958 | 1,960 | 3,700 | 980 |
| 2017-07-28 | 1,964 | 1,968 | 1,954 | 1,956 | 4,000 | 978 |
| 2017-07-27 | 1,969 | 1,969 | 1,960 | 1,964 | 2,000 | 982 |
| 2017-07-26 | 1,955 | 1,967 | 1,952 | 1,962 | 4,300 | 981 |
| 2017-07-25 | 1,951 | 1,962 | 1,950 | 1,950 | 2,900 | 975 |
| 2017-07-24 | 1,952 | 1,956 | 1,951 | 1,955 | 6,500 | 977.50 |
| 2017-07-21 | 1,965 | 1,965 | 1,957 | 1,961 | 3,100 | 980.50 |
| 2017-07-20 | 1,968 | 1,970 | 1,963 | 1,967 | 4,100 | 983.50 |
| 2017-07-19 | 1,970 | 1,970 | 1,966 | 1,966 | 4,300 | 983 |
| 2017-07-18 | 1,964 | 1,970 | 1,964 | 1,969 | 3,000 | 984.50 |
| 2017-07-14 | 1,961 | 1,967 | 1,960 | 1,962 | 2,000 | 981 |
| 2017-07-13 | 1,956 | 1,958 | 1,951 | 1,951 | 3,300 | 975.50 |
| 2017-07-12 | 1,952 | 1,957 | 1,951 | 1,955 | 3,700 | 977.50 |
| 2017-07-11 | 1,964 | 1,973 | 1,961 | 1,961 | 3,300 | 980.50 |
| 2017-07-10 | 1,982 | 1,982 | 1,965 | 1,965 | 4,200 | 982.50 |
| 2017-07-07 | 1,960 | 1,987 | 1,953 | 1,967 | 16,400 | 983.50 |
| 2017-07-06 | 1,930 | 1,948 | 1,924 | 1,942 | 7,700 | 971 |
| 2017-07-05 | 1,924 | 1,930 | 1,923 | 1,926 | 3,100 | 963 |
| 2017-07-04 | 1,922 | 1,929 | 1,922 | 1,926 | 3,800 | 963 |
| 2017-07-03 | 1,926 | 1,930 | 1,926 | 1,927 | 2,800 | 963.50 |
| 2017-06-30 | 1,927 | 1,928 | 1,925 | 1,926 | 2,100 | 963 |
| 2017-06-29 | 1,922 | 1,926 | 1,920 | 1,926 | 2,600 | 963 |
| 2017-06-28 | 1,927 | 1,927 | 1,920 | 1,922 | 5,000 | 961 |
| 2017-06-27 | 1,927 | 1,928 | 1,920 | 1,923 | 3,400 | 961.50 |
| 2017-06-26 | 1,920 | 1,926 | 1,920 | 1,923 | 2,100 | 961.50 |
| 2017-06-23 | 1,926 | 1,926 | 1,916 | 1,920 | 2,900 | 960 |
| 2017-06-22 | 1,924 | 1,924 | 1,917 | 1,920 | 5,000 | 960 |
| 2017-06-21 | 1,910 | 1,922 | 1,908 | 1,917 | 5,100 | 958.50 |
| 2017-06-20 | 1,930 | 1,930 | 1,916 | 1,919 | 4,700 | 959.50 |
| 2017-06-19 | 1,920 | 1,920 | 1,906 | 1,909 | 3,900 | 954.50 |
| 2017-06-16 | 1,906 | 1,917 | 1,906 | 1,914 | 2,700 | 957 |
| 2017-06-15 | 1,909 | 1,917 | 1,906 | 1,906 | 3,900 | 953 |
| 2017-06-14 | 1,927 | 1,928 | 1,909 | 1,909 | 4,400 | 954.50 |
| 2017-06-13 | 1,925 | 1,925 | 1,917 | 1,918 | 3,500 | 959 |
| 2017-06-12 | 1,920 | 1,930 | 1,914 | 1,917 | 4,200 | 958.50 |
| 2017-06-09 | 1,910 | 1,921 | 1,910 | 1,914 | 3,900 | 957 |
| 2017-06-08 | 1,920 | 1,924 | 1,915 | 1,919 | 3,000 | 959.50 |
| 2017-06-07 | 1,907 | 1,921 | 1,907 | 1,921 | 4,300 | 960.50 |
| 2017-06-06 | 1,920 | 1,924 | 1,912 | 1,912 | 3,200 | 956 |
| 2017-06-05 | 1,915 | 1,920 | 1,913 | 1,913 | 3,300 | 956.50 |
| 2017-06-02 | 1,911 | 1,921 | 1,911 | 1,915 | 5,000 | 957.50 |
| 2017-06-01 | 1,914 | 1,923 | 1,914 | 1,918 | 4,200 | 959 |
| 2017-05-31 | 1,917 | 1,930 | 1,881 | 1,914 | 8,300 | 957 |
| 2017-05-30 | 1,902 | 1,931 | 1,902 | 1,929 | 3,700 | 964.50 |
| 2017-05-29 | 1,929 | 1,929 | 1,907 | 1,907 | 2,700 | 953.50 |
| 2017-05-26 | 1,924 | 1,947 | 1,901 | 1,913 | 6,300 | 956.50 |
| 2017-05-25 | 1,910 | 1,922 | 1,907 | 1,916 | 3,100 | 958 |
| 2017-05-24 | 1,905 | 1,913 | 1,905 | 1,910 | 3,700 | 955 |
| 2017-05-23 | 1,905 | 1,921 | 1,905 | 1,912 | 3,800 | 956 |
| 2017-05-22 | 1,920 | 1,935 | 1,905 | 1,905 | 6,700 | 952.50 |
| 2017-05-19 | 1,951 | 1,951 | 1,871 | 1,921 | 9,500 | 960.50 |
| 2017-05-18 | 1,942 | 1,942 | 1,930 | 1,934 | 6,500 | 967 |
| 2017-05-17 | 1,948 | 1,956 | 1,938 | 1,942 | 5,300 | 971 |
| 2017-05-16 | 1,968 | 1,968 | 1,944 | 1,948 | 6,300 | 974 |
| 2017-05-15 | 1,958 | 1,984 | 1,950 | 1,950 | 6,500 | 975 |
| 2017-05-12 | 1,984 | 1,999 | 1,982 | 1,991 | 4,200 | 995.50 |
| 2017-05-11 | 1,996 | 2,009 | 1,990 | 2,003 | 6,200 | 1,001.50 |
| 2017-05-10 | 1,993 | 1,994 | 1,990 | 1,993 | 3,000 | 996.50 |
| 2017-05-09 | 2,002 | 2,002 | 1,991 | 1,993 | 5,100 | 996.50 |
| 2017-05-08 | 1,976 | 2,006 | 1,975 | 2,003 | 9,400 | 1,001.50 |
| 2017-05-02 | 1,971 | 1,988 | 1,971 | 1,977 | 2,900 | 988.50 |
| 2017-05-01 | 1,960 | 1,976 | 1,960 | 1,976 | 2,800 | 988 |
| 2017-04-28 | 1,998 | 1,998 | 1,978 | 1,978 | 2,900 | 989 |
| 2017-04-27 | 1,984 | 1,997 | 1,976 | 1,995 | 5,000 | 997.50 |
| 2017-04-26 | 1,984 | 1,997 | 1,983 | 1,987 | 4,000 | 993.50 |
| 2017-04-25 | 1,962 | 1,989 | 1,962 | 1,984 | 6,100 | 992 |
| 2017-04-24 | 1,952 | 1,970 | 1,950 | 1,968 | 5,000 | 984 |
| 2017-04-21 | 1,960 | 1,969 | 1,955 | 1,967 | 4,900 | 983.50 |
| 2017-04-20 | 1,916 | 1,958 | 1,915 | 1,949 | 5,100 | 974.50 |
| 2017-04-19 | 1,892 | 1,933 | 1,892 | 1,917 | 5,300 | 958.50 |
| 2017-04-18 | 1,892 | 1,906 | 1,884 | 1,892 | 6,000 | 946 |
| 2017-04-17 | 1,864 | 1,893 | 1,859 | 1,891 | 4,400 | 945.50 |
| 2017-04-14 | 1,843 | 1,878 | 1,832 | 1,864 | 5,100 | 932 |
| 2017-04-13 | 1,827 | 1,865 | 1,826 | 1,841 | 4,500 | 920.50 |
| 2017-04-12 | 1,836 | 1,849 | 1,834 | 1,848 | 2,400 | 924 |
| 2017-04-11 | 1,852 | 1,852 | 1,832 | 1,836 | 3,100 | 918 |
| 2017-04-10 | 1,850 | 1,860 | 1,850 | 1,852 | 2,800 | 926 |
| 2017-04-07 | 1,857 | 1,870 | 1,853 | 1,853 | 2,200 | 926.50 |
| 2017-04-06 | 1,880 | 1,888 | 1,857 | 1,857 | 4,600 | 928.50 |
| 2017-04-05 | 1,870 | 1,882 | 1,870 | 1,880 | 3,400 | 940 |
| 2017-04-04 | 1,871 | 1,871 | 1,856 | 1,867 | 3,300 | 933.50 |
| 2017-04-03 | 1,904 | 1,904 | 1,862 | 1,875 | 7,500 | 937.50 |
| 2017-03-31 | 1,951 | 1,970 | 1,911 | 1,911 | 5,500 | 955.50 |
| 2017-03-30 | 1,950 | 1,963 | 1,950 | 1,960 | 1,900 | 980 |
| 2017-03-29 | 1,973 | 1,973 | 1,938 | 1,957 | 5,300 | 978.50 |
| 2017-03-28 | 1,963 | 1,976 | 1,941 | 1,971 | 7,900 | 985.50 |
| 2017-03-27 | 1,951 | 1,966 | 1,930 | 1,939 | 6,600 | 969.50 |
| 2017-03-24 | 1,963 | 1,983 | 1,960 | 1,979 | 2,300 | 989.50 |
| 2017-03-23 | 1,945 | 1,978 | 1,945 | 1,963 | 3,900 | 981.50 |
| 2017-03-22 | 1,940 | 1,979 | 1,940 | 1,948 | 5,400 | 974 |
| 2017-03-21 | 1,971 | 1,971 | 1,944 | 1,948 | 2,800 | 974 |
| 2017-03-17 | 1,956 | 1,972 | 1,956 | 1,972 | 2,300 | 986 |
| 2017-03-16 | 1,983 | 1,983 | 1,949 | 1,973 | 4,000 | 986.50 |
| 2017-03-15 | 1,999 | 1,999 | 1,978 | 1,981 | 2,300 | 990.50 |
| 2017-03-14 | 1,989 | 1,999 | 1,987 | 1,992 | 2,500 | 996 |
| 2017-03-13 | 2,009 | 2,009 | 1,986 | 1,989 | 2,700 | 994.50 |
| 2017-03-10 | 1,990 | 2,012 | 1,983 | 1,996 | 11,200 | 998 |
| 2017-03-09 | 1,975 | 1,989 | 1,965 | 1,985 | 3,800 | 992.50 |
| 2017-03-08 | 1,946 | 1,954 | 1,937 | 1,952 | 4,500 | 976 |
| 2017-03-07 | 1,925 | 1,935 | 1,925 | 1,932 | 2,900 | 966 |
| 2017-03-06 | 1,957 | 1,957 | 1,936 | 1,941 | 3,800 | 970.50 |
| 2017-03-03 | 1,979 | 1,985 | 1,962 | 1,963 | 3,400 | 981.50 |
| 2017-03-02 | 2,001 | 2,022 | 1,982 | 1,992 | 4,900 | 996 |
| 2017-03-01 | 2,025 | 2,033 | 2,000 | 2,000 | 4,500 | 1,000 |
| 2017-02-28 | 2,058 | 2,060 | 2,025 | 2,025 | 5,200 | 1,012.50 |
| 2017-02-27 | 2,081 | 2,081 | 2,045 | 2,065 | 7,500 | 1,032.50 |
| 2017-02-24 | 2,097 | 2,097 | 2,083 | 2,087 | 2,400 | 1,043.50 |
| 2017-02-23 | 2,083 | 2,093 | 2,083 | 2,090 | 4,800 | 1,045 |
| 2017-02-22 | 2,082 | 2,088 | 2,081 | 2,083 | 2,300 | 1,041.50 |
| 2017-02-21 | 2,081 | 2,097 | 2,079 | 2,089 | 4,500 | 1,044.50 |
| 2017-02-20 | 2,070 | 2,089 | 2,070 | 2,082 | 2,500 | 1,041 |
| 2017-02-17 | 2,095 | 2,095 | 2,070 | 2,074 | 5,100 | 1,037 |
| 2017-02-16 | 2,080 | 2,100 | 2,073 | 2,079 | 9,300 | 1,039.50 |
| 2017-02-15 | 2,045 | 2,099 | 2,045 | 2,072 | 20,400 | 1,036 |
| 2017-02-14 | 2,030 | 2,044 | 2,020 | 2,036 | 7,500 | 1,018 |
| 2017-02-13 | 2,004 | 2,050 | 2,004 | 2,023 | 11,300 | 1,011.50 |
| 2017-02-10 | 1,999 | 2,006 | 1,997 | 2,004 | 7,800 | 1,002 |
| 2017-02-09 | 2,002 | 2,005 | 1,990 | 1,999 | 6,300 | 999.50 |
| 2017-02-08 | 2,001 | 2,002 | 1,994 | 2,002 | 1,600 | 1,001 |
| 2017-02-07 | 1,998 | 2,010 | 1,990 | 2,001 | 2,600 | 1,000.50 |
| 2017-02-06 | 2,005 | 2,009 | 2,001 | 2,001 | 4,500 | 1,000.50 |
| 2017-02-03 | 2,015 | 2,015 | 2,002 | 2,005 | 3,800 | 1,002.50 |
| 2017-02-02 | 1,999 | 2,008 | 1,996 | 2,002 | 3,700 | 1,001 |
| 2017-02-01 | 1,995 | 2,010 | 1,995 | 2,007 | 4,600 | 1,003.50 |
| 2017-01-31 | 1,990 | 2,011 | 1,990 | 2,009 | 4,900 | 1,004.50 |
| 2017-01-30 | 1,985 | 2,004 | 1,985 | 1,995 | 10,100 | 997.50 |
| 2017-01-27 | 2,000 | 2,019 | 1,984 | 1,994 | 15,100 | 997 |
| 2017-01-26 | 1,949 | 1,983 | 1,943 | 1,975 | 17,100 | 987.50 |
| 2017-01-25 | 1,937 | 1,947 | 1,921 | 1,943 | 7,800 | 971.50 |
| 2017-01-24 | 1,908 | 1,946 | 1,885 | 1,937 | 13,200 | 968.50 |
| 2017-01-23 | 1,891 | 1,922 | 1,891 | 1,910 | 6,400 | 955 |
| 2017-01-20 | 1,920 | 1,926 | 1,904 | 1,925 | 5,300 | 962.50 |
| 2017-01-19 | 1,925 | 1,930 | 1,905 | 1,911 | 7,500 | 955.50 |
| 2017-01-18 | 1,830 | 1,932 | 1,822 | 1,931 | 22,100 | 965.50 |
| 2017-01-17 | 1,839 | 1,855 | 1,839 | 1,847 | 5,800 | 923.50 |
| 2017-01-16 | 1,840 | 1,858 | 1,840 | 1,846 | 5,300 | 923 |
| 2017-01-13 | 1,839 | 1,853 | 1,838 | 1,840 | 5,900 | 920 |
| 2017-01-12 | 1,856 | 1,856 | 1,841 | 1,844 | 5,800 | 922 |
| 2017-01-11 | 1,828 | 1,854 | 1,828 | 1,851 | 5,700 | 925.50 |
| 2017-01-10 | 1,826 | 1,849 | 1,826 | 1,848 | 8,000 | 924 |
| 2017-01-06 | 1,801 | 1,830 | 1,801 | 1,828 | 4,500 | 914 |
| 2017-01-05 | 1,808 | 1,829 | 1,800 | 1,825 | 8,300 | 912.50 |
| 2017-01-04 | 1,762 | 1,812 | 1,762 | 1,806 | 9,700 | 903 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2011-09-28]1株→100株 [2004-09-27]1株→2株
