9419 (株)ワイヤレスゲート 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 | 1,324 | 1,330 | 1,307 | 1,317 | 37,200 | 1,317 |
| 2017-12-28 | 1,336 | 1,337 | 1,314 | 1,318 | 63,900 | 1,318 |
| 2017-12-27 | 1,318 | 1,340 | 1,305 | 1,336 | 60,600 | 1,336 |
| 2017-12-26 | 1,323 | 1,334 | 1,316 | 1,321 | 128,800 | 1,321 |
| 2017-12-25 | 1,325 | 1,332 | 1,308 | 1,319 | 90,200 | 1,319 |
| 2017-12-22 | 1,338 | 1,345 | 1,327 | 1,327 | 83,200 | 1,327 |
| 2017-12-21 | 1,330 | 1,355 | 1,327 | 1,329 | 74,900 | 1,329 |
| 2017-12-20 | 1,340 | 1,345 | 1,316 | 1,316 | 60,200 | 1,316 |
| 2017-12-19 | 1,366 | 1,366 | 1,337 | 1,339 | 49,600 | 1,339 |
| 2017-12-18 | 1,376 | 1,376 | 1,320 | 1,351 | 83,100 | 1,351 |
| 2017-12-15 | 1,380 | 1,380 | 1,352 | 1,366 | 99,100 | 1,366 |
| 2017-12-14 | 1,350 | 1,383 | 1,341 | 1,380 | 150,500 | 1,380 |
| 2017-12-13 | 1,364 | 1,364 | 1,324 | 1,339 | 66,100 | 1,339 |
| 2017-12-12 | 1,373 | 1,373 | 1,333 | 1,349 | 91,100 | 1,349 |
| 2017-12-11 | 1,338 | 1,388 | 1,333 | 1,362 | 200,800 | 1,362 |
| 2017-12-08 | 1,306 | 1,334 | 1,306 | 1,329 | 226,800 | 1,329 |
| 2017-12-07 | 1,236 | 1,306 | 1,236 | 1,306 | 135,300 | 1,306 |
| 2017-12-06 | 1,251 | 1,265 | 1,232 | 1,235 | 64,400 | 1,235 |
| 2017-12-05 | 1,264 | 1,264 | 1,236 | 1,245 | 54,700 | 1,245 |
| 2017-12-04 | 1,277 | 1,291 | 1,269 | 1,270 | 63,400 | 1,270 |
| 2017-12-01 | 1,285 | 1,297 | 1,279 | 1,279 | 62,800 | 1,279 |
| 2017-11-30 | 1,282 | 1,294 | 1,265 | 1,289 | 69,900 | 1,289 |
| 2017-11-29 | 1,303 | 1,307 | 1,270 | 1,293 | 118,900 | 1,293 |
| 2017-11-28 | 1,324 | 1,324 | 1,291 | 1,312 | 80,700 | 1,312 |
| 2017-11-27 | 1,290 | 1,327 | 1,283 | 1,325 | 108,600 | 1,325 |
| 2017-11-24 | 1,282 | 1,300 | 1,277 | 1,288 | 83,600 | 1,288 |
| 2017-11-22 | 1,271 | 1,304 | 1,265 | 1,271 | 131,700 | 1,271 |
| 2017-11-21 | 1,268 | 1,268 | 1,246 | 1,265 | 71,000 | 1,265 |
| 2017-11-20 | 1,245 | 1,268 | 1,234 | 1,266 | 81,900 | 1,266 |
| 2017-11-17 | 1,219 | 1,265 | 1,218 | 1,246 | 159,000 | 1,246 |
| 2017-11-16 | 1,180 | 1,210 | 1,174 | 1,204 | 83,500 | 1,204 |
| 2017-11-15 | 1,211 | 1,221 | 1,185 | 1,187 | 186,100 | 1,187 |
| 2017-11-13 | 1,243 | 1,262 | 1,238 | 1,242 | 85,300 | 1,242 |
| 2017-11-10 | 1,209 | 1,238 | 1,209 | 1,237 | 83,400 | 1,237 |
| 2017-11-09 | 1,221 | 1,237 | 1,207 | 1,220 | 92,300 | 1,220 |
| 2017-11-08 | 1,226 | 1,230 | 1,217 | 1,225 | 83,100 | 1,225 |
| 2017-11-07 | 1,251 | 1,259 | 1,226 | 1,230 | 168,800 | 1,230 |
| 2017-11-06 | 1,220 | 1,271 | 1,213 | 1,263 | 242,400 | 1,263 |
| 2017-11-02 | 1,232 | 1,232 | 1,209 | 1,210 | 125,200 | 1,210 |
| 2017-11-01 | 1,230 | 1,232 | 1,220 | 1,225 | 72,800 | 1,225 |
| 2017-10-31 | 1,207 | 1,238 | 1,207 | 1,230 | 146,900 | 1,230 |
| 2017-10-30 | 1,230 | 1,245 | 1,224 | 1,239 | 149,500 | 1,239 |
| 2017-10-27 | 1,229 | 1,235 | 1,223 | 1,230 | 68,600 | 1,230 |
| 2017-10-26 | 1,225 | 1,238 | 1,208 | 1,219 | 192,100 | 1,219 |
| 2017-10-25 | 1,241 | 1,248 | 1,221 | 1,224 | 257,500 | 1,224 |
| 2017-10-24 | 1,265 | 1,270 | 1,246 | 1,259 | 94,600 | 1,259 |
| 2017-10-23 | 1,251 | 1,273 | 1,249 | 1,270 | 81,000 | 1,270 |
| 2017-10-20 | 1,253 | 1,259 | 1,235 | 1,241 | 146,300 | 1,241 |
| 2017-10-19 | 1,257 | 1,270 | 1,255 | 1,260 | 58,400 | 1,260 |
| 2017-10-18 | 1,274 | 1,277 | 1,255 | 1,257 | 164,500 | 1,257 |
| 2017-10-17 | 1,300 | 1,302 | 1,270 | 1,274 | 128,200 | 1,274 |
| 2017-10-16 | 1,309 | 1,315 | 1,300 | 1,302 | 49,600 | 1,302 |
| 2017-10-13 | 1,302 | 1,312 | 1,298 | 1,306 | 56,200 | 1,306 |
| 2017-10-12 | 1,306 | 1,309 | 1,300 | 1,308 | 32,700 | 1,308 |
| 2017-10-11 | 1,310 | 1,310 | 1,299 | 1,304 | 40,800 | 1,304 |
| 2017-10-10 | 1,310 | 1,318 | 1,303 | 1,306 | 41,100 | 1,306 |
| 2017-10-06 | 1,331 | 1,333 | 1,297 | 1,308 | 88,500 | 1,308 |
| 2017-10-05 | 1,308 | 1,341 | 1,308 | 1,335 | 53,100 | 1,335 |
| 2017-10-04 | 1,318 | 1,324 | 1,306 | 1,308 | 42,300 | 1,308 |
| 2017-10-03 | 1,337 | 1,338 | 1,321 | 1,324 | 38,600 | 1,324 |
| 2017-10-02 | 1,299 | 1,345 | 1,299 | 1,337 | 65,800 | 1,337 |
| 2017-09-29 | 1,317 | 1,317 | 1,294 | 1,299 | 50,700 | 1,299 |
| 2017-09-28 | 1,320 | 1,327 | 1,308 | 1,309 | 53,200 | 1,309 |
| 2017-09-27 | 1,335 | 1,335 | 1,319 | 1,326 | 21,300 | 1,326 |
| 2017-09-26 | 1,340 | 1,340 | 1,302 | 1,313 | 87,100 | 1,313 |
| 2017-09-25 | 1,316 | 1,328 | 1,302 | 1,304 | 51,000 | 1,304 |
| 2017-09-22 | 1,354 | 1,354 | 1,313 | 1,322 | 44,700 | 1,322 |
| 2017-09-21 | 1,343 | 1,366 | 1,343 | 1,354 | 111,100 | 1,354 |
| 2017-09-20 | 1,359 | 1,360 | 1,341 | 1,345 | 44,100 | 1,345 |
| 2017-09-19 | 1,350 | 1,375 | 1,350 | 1,359 | 58,200 | 1,359 |
| 2017-09-15 | 1,327 | 1,357 | 1,327 | 1,346 | 44,600 | 1,346 |
| 2017-09-14 | 1,327 | 1,345 | 1,325 | 1,334 | 53,300 | 1,334 |
| 2017-09-13 | 1,307 | 1,331 | 1,291 | 1,327 | 60,100 | 1,327 |
| 2017-09-12 | 1,288 | 1,312 | 1,277 | 1,306 | 88,900 | 1,306 |
| 2017-09-11 | 1,279 | 1,283 | 1,260 | 1,272 | 64,400 | 1,272 |
| 2017-09-08 | 1,270 | 1,279 | 1,255 | 1,259 | 80,600 | 1,259 |
| 2017-09-07 | 1,305 | 1,308 | 1,271 | 1,283 | 49,200 | 1,283 |
| 2017-09-06 | 1,280 | 1,304 | 1,265 | 1,296 | 40,100 | 1,296 |
| 2017-09-05 | 1,314 | 1,327 | 1,290 | 1,291 | 99,200 | 1,291 |
| 2017-09-04 | 1,355 | 1,359 | 1,312 | 1,312 | 94,400 | 1,312 |
| 2017-09-01 | 1,369 | 1,371 | 1,353 | 1,365 | 35,700 | 1,365 |
| 2017-08-31 | 1,376 | 1,385 | 1,355 | 1,356 | 29,000 | 1,356 |
| 2017-08-30 | 1,377 | 1,392 | 1,368 | 1,383 | 53,400 | 1,383 |
| 2017-08-29 | 1,350 | 1,383 | 1,350 | 1,375 | 59,700 | 1,375 |
| 2017-08-28 | 1,357 | 1,370 | 1,357 | 1,369 | 28,500 | 1,369 |
| 2017-08-25 | 1,370 | 1,376 | 1,349 | 1,358 | 43,400 | 1,358 |
| 2017-08-24 | 1,344 | 1,377 | 1,340 | 1,369 | 32,200 | 1,369 |
| 2017-08-23 | 1,365 | 1,365 | 1,337 | 1,344 | 49,700 | 1,344 |
| 2017-08-22 | 1,318 | 1,347 | 1,317 | 1,342 | 50,600 | 1,342 |
| 2017-08-21 | 1,354 | 1,359 | 1,314 | 1,318 | 88,700 | 1,318 |
| 2017-08-18 | 1,370 | 1,370 | 1,334 | 1,339 | 93,500 | 1,339 |
| 2017-08-17 | 1,381 | 1,398 | 1,367 | 1,370 | 54,700 | 1,370 |
| 2017-08-16 | 1,391 | 1,404 | 1,367 | 1,378 | 79,100 | 1,378 |
| 2017-08-15 | 1,405 | 1,417 | 1,388 | 1,391 | 30,200 | 1,391 |
| 2017-08-14 | 1,363 | 1,395 | 1,358 | 1,386 | 40,100 | 1,386 |
| 2017-08-10 | 1,413 | 1,425 | 1,382 | 1,392 | 76,300 | 1,392 |
| 2017-08-09 | 1,459 | 1,459 | 1,414 | 1,420 | 61,700 | 1,420 |
| 2017-08-08 | 1,453 | 1,460 | 1,430 | 1,460 | 68,000 | 1,460 |
| 2017-08-07 | 1,485 | 1,487 | 1,439 | 1,443 | 98,100 | 1,443 |
| 2017-08-04 | 1,526 | 1,526 | 1,470 | 1,474 | 100,300 | 1,474 |
| 2017-08-03 | 1,449 | 1,529 | 1,430 | 1,524 | 293,100 | 1,524 |
| 2017-08-02 | 1,430 | 1,448 | 1,428 | 1,438 | 33,700 | 1,438 |
| 2017-08-01 | 1,446 | 1,454 | 1,427 | 1,438 | 55,300 | 1,438 |
| 2017-07-31 | 1,457 | 1,464 | 1,442 | 1,446 | 57,300 | 1,446 |
| 2017-07-28 | 1,446 | 1,450 | 1,433 | 1,450 | 54,300 | 1,450 |
| 2017-07-27 | 1,452 | 1,458 | 1,442 | 1,446 | 41,600 | 1,446 |
| 2017-07-26 | 1,435 | 1,449 | 1,432 | 1,447 | 45,800 | 1,447 |
| 2017-07-25 | 1,438 | 1,441 | 1,430 | 1,434 | 37,500 | 1,434 |
| 2017-07-24 | 1,434 | 1,438 | 1,425 | 1,438 | 49,100 | 1,438 |
| 2017-07-21 | 1,441 | 1,449 | 1,433 | 1,440 | 44,000 | 1,440 |
| 2017-07-20 | 1,436 | 1,456 | 1,436 | 1,444 | 45,000 | 1,444 |
| 2017-07-19 | 1,445 | 1,455 | 1,441 | 1,443 | 42,800 | 1,443 |
| 2017-07-18 | 1,446 | 1,461 | 1,444 | 1,456 | 41,500 | 1,456 |
| 2017-07-14 | 1,448 | 1,461 | 1,443 | 1,460 | 39,000 | 1,460 |
| 2017-07-13 | 1,466 | 1,471 | 1,448 | 1,454 | 48,300 | 1,454 |
| 2017-07-12 | 1,469 | 1,480 | 1,455 | 1,466 | 53,400 | 1,466 |
| 2017-07-11 | 1,470 | 1,477 | 1,459 | 1,470 | 73,700 | 1,470 |
| 2017-07-10 | 1,470 | 1,477 | 1,459 | 1,465 | 46,700 | 1,465 |
| 2017-07-07 | 1,459 | 1,484 | 1,454 | 1,464 | 50,500 | 1,464 |
| 2017-07-06 | 1,468 | 1,479 | 1,458 | 1,461 | 79,000 | 1,461 |
| 2017-07-05 | 1,504 | 1,508 | 1,464 | 1,479 | 123,200 | 1,479 |
| 2017-07-04 | 1,541 | 1,550 | 1,510 | 1,514 | 59,100 | 1,514 |
| 2017-07-03 | 1,546 | 1,557 | 1,536 | 1,552 | 41,000 | 1,552 |
| 2017-06-30 | 1,541 | 1,557 | 1,526 | 1,557 | 40,100 | 1,557 |
| 2017-06-29 | 1,545 | 1,564 | 1,537 | 1,564 | 39,500 | 1,564 |
| 2017-06-28 | 1,582 | 1,582 | 1,535 | 1,537 | 50,200 | 1,537 |
| 2017-06-27 | 1,573 | 1,589 | 1,567 | 1,580 | 41,600 | 1,580 |
| 2017-06-26 | 1,552 | 1,587 | 1,552 | 1,583 | 43,200 | 1,583 |
| 2017-06-23 | 1,549 | 1,552 | 1,533 | 1,547 | 52,000 | 1,547 |
| 2017-06-22 | 1,558 | 1,570 | 1,546 | 1,549 | 54,400 | 1,549 |
| 2017-06-21 | 1,585 | 1,588 | 1,557 | 1,557 | 50,500 | 1,557 |
| 2017-06-20 | 1,616 | 1,627 | 1,587 | 1,589 | 73,100 | 1,589 |
| 2017-06-19 | 1,594 | 1,617 | 1,583 | 1,610 | 106,000 | 1,610 |
| 2017-06-16 | 1,541 | 1,580 | 1,541 | 1,580 | 63,500 | 1,580 |
| 2017-06-15 | 1,545 | 1,557 | 1,532 | 1,547 | 31,100 | 1,547 |
| 2017-06-14 | 1,578 | 1,578 | 1,549 | 1,553 | 37,400 | 1,553 |
| 2017-06-13 | 1,549 | 1,578 | 1,546 | 1,567 | 44,600 | 1,567 |
| 2017-06-12 | 1,556 | 1,568 | 1,530 | 1,542 | 62,000 | 1,542 |
| 2017-06-09 | 1,548 | 1,589 | 1,548 | 1,572 | 104,500 | 1,572 |
| 2017-06-08 | 1,550 | 1,582 | 1,544 | 1,546 | 80,700 | 1,546 |
| 2017-06-07 | 1,542 | 1,542 | 1,502 | 1,531 | 78,900 | 1,531 |
| 2017-06-06 | 1,558 | 1,561 | 1,526 | 1,535 | 63,900 | 1,535 |
| 2017-06-05 | 1,559 | 1,573 | 1,541 | 1,558 | 68,500 | 1,558 |
| 2017-06-02 | 1,570 | 1,583 | 1,553 | 1,559 | 76,000 | 1,559 |
| 2017-06-01 | 1,531 | 1,578 | 1,531 | 1,565 | 92,400 | 1,565 |
| 2017-05-31 | 1,559 | 1,559 | 1,535 | 1,536 | 33,700 | 1,536 |
| 2017-05-30 | 1,551 | 1,562 | 1,534 | 1,559 | 54,300 | 1,559 |
| 2017-05-29 | 1,536 | 1,569 | 1,523 | 1,549 | 64,300 | 1,549 |
| 2017-05-26 | 1,576 | 1,583 | 1,541 | 1,541 | 72,700 | 1,541 |
| 2017-05-25 | 1,554 | 1,584 | 1,554 | 1,572 | 98,400 | 1,572 |
| 2017-05-24 | 1,536 | 1,565 | 1,535 | 1,549 | 97,600 | 1,549 |
| 2017-05-23 | 1,532 | 1,553 | 1,518 | 1,533 | 95,200 | 1,533 |
| 2017-05-22 | 1,505 | 1,535 | 1,503 | 1,522 | 70,600 | 1,522 |
| 2017-05-19 | 1,468 | 1,517 | 1,468 | 1,505 | 98,400 | 1,505 |
| 2017-05-18 | 1,436 | 1,474 | 1,436 | 1,468 | 78,500 | 1,468 |
| 2017-05-17 | 1,460 | 1,493 | 1,455 | 1,474 | 82,100 | 1,474 |
| 2017-05-16 | 1,459 | 1,480 | 1,451 | 1,464 | 84,200 | 1,464 |
| 2017-05-15 | 1,431 | 1,471 | 1,431 | 1,459 | 73,600 | 1,459 |
| 2017-05-12 | 1,439 | 1,451 | 1,427 | 1,439 | 74,400 | 1,439 |
| 2017-05-11 | 1,465 | 1,488 | 1,444 | 1,448 | 89,600 | 1,448 |
| 2017-05-10 | 1,469 | 1,487 | 1,439 | 1,484 | 83,700 | 1,484 |
| 2017-05-09 | 1,435 | 1,473 | 1,435 | 1,453 | 62,800 | 1,453 |
| 2017-05-08 | 1,437 | 1,437 | 1,419 | 1,430 | 65,500 | 1,430 |
| 2017-05-02 | 1,411 | 1,440 | 1,409 | 1,414 | 58,300 | 1,414 |
| 2017-05-01 | 1,414 | 1,430 | 1,409 | 1,413 | 36,700 | 1,413 |
| 2017-04-28 | 1,407 | 1,430 | 1,403 | 1,412 | 85,900 | 1,412 |
| 2017-04-27 | 1,407 | 1,447 | 1,396 | 1,399 | 212,400 | 1,399 |
| 2017-04-26 | 1,412 | 1,422 | 1,392 | 1,411 | 72,600 | 1,411 |
| 2017-04-25 | 1,384 | 1,396 | 1,375 | 1,393 | 48,300 | 1,393 |
| 2017-04-24 | 1,389 | 1,409 | 1,377 | 1,384 | 50,500 | 1,384 |
| 2017-04-21 | 1,365 | 1,385 | 1,351 | 1,377 | 74,900 | 1,377 |
| 2017-04-20 | 1,340 | 1,356 | 1,331 | 1,344 | 72,400 | 1,344 |
| 2017-04-19 | 1,341 | 1,374 | 1,337 | 1,337 | 76,200 | 1,337 |
| 2017-04-18 | 1,363 | 1,378 | 1,345 | 1,350 | 57,700 | 1,350 |
| 2017-04-17 | 1,312 | 1,352 | 1,312 | 1,340 | 67,200 | 1,340 |
| 2017-04-14 | 1,338 | 1,358 | 1,314 | 1,314 | 60,100 | 1,314 |
| 2017-04-13 | 1,330 | 1,365 | 1,317 | 1,354 | 90,300 | 1,354 |
| 2017-04-12 | 1,429 | 1,435 | 1,351 | 1,352 | 156,200 | 1,352 |
| 2017-04-11 | 1,457 | 1,458 | 1,431 | 1,438 | 89,700 | 1,438 |
| 2017-04-10 | 1,488 | 1,495 | 1,458 | 1,460 | 82,700 | 1,460 |
| 2017-04-07 | 1,467 | 1,488 | 1,443 | 1,480 | 87,300 | 1,480 |
| 2017-04-06 | 1,503 | 1,510 | 1,460 | 1,461 | 98,000 | 1,461 |
| 2017-04-05 | 1,500 | 1,526 | 1,488 | 1,517 | 65,400 | 1,517 |
| 2017-04-04 | 1,510 | 1,522 | 1,478 | 1,495 | 71,800 | 1,495 |
| 2017-04-03 | 1,491 | 1,518 | 1,486 | 1,507 | 43,000 | 1,507 |
| 2017-03-31 | 1,526 | 1,528 | 1,490 | 1,495 | 78,700 | 1,495 |
| 2017-03-30 | 1,552 | 1,559 | 1,520 | 1,524 | 32,900 | 1,524 |
| 2017-03-29 | 1,516 | 1,560 | 1,509 | 1,560 | 69,400 | 1,560 |
| 2017-03-28 | 1,477 | 1,509 | 1,477 | 1,509 | 50,800 | 1,509 |
| 2017-03-27 | 1,515 | 1,516 | 1,477 | 1,482 | 85,800 | 1,482 |
| 2017-03-24 | 1,510 | 1,544 | 1,500 | 1,515 | 105,900 | 1,515 |
| 2017-03-23 | 1,510 | 1,524 | 1,505 | 1,519 | 56,400 | 1,519 |
| 2017-03-22 | 1,520 | 1,530 | 1,511 | 1,515 | 85,300 | 1,515 |
| 2017-03-21 | 1,535 | 1,548 | 1,529 | 1,537 | 47,200 | 1,537 |
| 2017-03-17 | 1,540 | 1,542 | 1,523 | 1,535 | 49,100 | 1,535 |
| 2017-03-16 | 1,532 | 1,546 | 1,524 | 1,541 | 56,800 | 1,541 |
| 2017-03-15 | 1,566 | 1,566 | 1,529 | 1,535 | 104,300 | 1,535 |
| 2017-03-14 | 1,587 | 1,594 | 1,565 | 1,565 | 72,800 | 1,565 |
| 2017-03-13 | 1,569 | 1,628 | 1,568 | 1,594 | 127,200 | 1,594 |
| 2017-03-10 | 1,570 | 1,573 | 1,555 | 1,562 | 72,400 | 1,562 |
| 2017-03-09 | 1,580 | 1,593 | 1,544 | 1,551 | 90,500 | 1,551 |
| 2017-03-08 | 1,580 | 1,594 | 1,574 | 1,583 | 49,400 | 1,583 |
| 2017-03-07 | 1,581 | 1,605 | 1,569 | 1,569 | 88,700 | 1,569 |
| 2017-03-06 | 1,571 | 1,592 | 1,557 | 1,581 | 54,300 | 1,581 |
| 2017-03-03 | 1,580 | 1,585 | 1,567 | 1,571 | 59,000 | 1,571 |
| 2017-03-02 | 1,563 | 1,593 | 1,556 | 1,586 | 151,900 | 1,586 |
| 2017-03-01 | 1,560 | 1,560 | 1,538 | 1,550 | 83,800 | 1,550 |
| 2017-02-28 | 1,570 | 1,575 | 1,543 | 1,551 | 72,000 | 1,551 |
| 2017-02-27 | 1,554 | 1,558 | 1,535 | 1,549 | 63,000 | 1,549 |
| 2017-02-24 | 1,572 | 1,584 | 1,552 | 1,558 | 64,600 | 1,558 |
| 2017-02-23 | 1,576 | 1,585 | 1,560 | 1,573 | 115,100 | 1,573 |
| 2017-02-22 | 1,550 | 1,570 | 1,547 | 1,554 | 110,600 | 1,554 |
| 2017-02-21 | 1,540 | 1,575 | 1,540 | 1,565 | 158,700 | 1,565 |
| 2017-02-20 | 1,550 | 1,551 | 1,512 | 1,541 | 134,300 | 1,541 |
| 2017-02-17 | 1,573 | 1,573 | 1,538 | 1,555 | 191,900 | 1,555 |
| 2017-02-16 | 1,551 | 1,567 | 1,545 | 1,557 | 120,300 | 1,557 |
| 2017-02-15 | 1,542 | 1,564 | 1,526 | 1,541 | 145,500 | 1,541 |
| 2017-02-14 | 1,576 | 1,591 | 1,525 | 1,528 | 284,200 | 1,528 |
| 2017-02-13 | 1,727 | 1,790 | 1,502 | 1,583 | 573,100 | 1,583 |
| 2017-02-10 | 1,700 | 1,708 | 1,685 | 1,707 | 46,500 | 1,707 |
| 2017-02-09 | 1,695 | 1,698 | 1,676 | 1,676 | 27,100 | 1,676 |
| 2017-02-08 | 1,686 | 1,697 | 1,676 | 1,688 | 46,400 | 1,688 |
| 2017-02-07 | 1,710 | 1,710 | 1,683 | 1,686 | 60,100 | 1,686 |
| 2017-02-06 | 1,714 | 1,720 | 1,696 | 1,716 | 47,600 | 1,716 |
| 2017-02-03 | 1,715 | 1,742 | 1,691 | 1,701 | 70,100 | 1,701 |
| 2017-02-02 | 1,730 | 1,747 | 1,708 | 1,711 | 62,800 | 1,711 |
| 2017-02-01 | 1,728 | 1,746 | 1,722 | 1,729 | 39,000 | 1,729 |
| 2017-01-31 | 1,735 | 1,769 | 1,721 | 1,735 | 52,400 | 1,735 |
| 2017-01-30 | 1,748 | 1,759 | 1,717 | 1,752 | 71,800 | 1,752 |
| 2017-01-27 | 1,766 | 1,769 | 1,742 | 1,750 | 54,300 | 1,750 |
| 2017-01-26 | 1,757 | 1,769 | 1,749 | 1,761 | 62,100 | 1,761 |
| 2017-01-25 | 1,740 | 1,770 | 1,740 | 1,751 | 72,700 | 1,751 |
| 2017-01-24 | 1,740 | 1,760 | 1,724 | 1,726 | 56,300 | 1,726 |
| 2017-01-23 | 1,762 | 1,762 | 1,729 | 1,735 | 47,300 | 1,735 |
| 2017-01-20 | 1,728 | 1,764 | 1,717 | 1,759 | 110,600 | 1,759 |
| 2017-01-19 | 1,730 | 1,739 | 1,710 | 1,712 | 50,200 | 1,712 |
| 2017-01-18 | 1,700 | 1,719 | 1,670 | 1,719 | 119,100 | 1,719 |
| 2017-01-17 | 1,751 | 1,751 | 1,701 | 1,708 | 82,000 | 1,708 |
| 2017-01-16 | 1,771 | 1,785 | 1,732 | 1,750 | 67,000 | 1,750 |
| 2017-01-13 | 1,725 | 1,791 | 1,725 | 1,761 | 128,500 | 1,761 |
| 2017-01-12 | 1,738 | 1,772 | 1,722 | 1,726 | 77,500 | 1,726 |
| 2017-01-11 | 1,799 | 1,800 | 1,743 | 1,747 | 111,500 | 1,747 |
| 2017-01-10 | 1,829 | 1,829 | 1,767 | 1,799 | 174,500 | 1,799 |
| 2017-01-06 | 1,751 | 1,819 | 1,748 | 1,809 | 141,300 | 1,809 |
| 2017-01-05 | 1,724 | 1,774 | 1,716 | 1,766 | 159,300 | 1,766 |
| 2017-01-04 | 1,708 | 1,730 | 1,702 | 1,714 | 76,500 | 1,714 |
分割・併合履歴 ： [2013-12-26]1株→2株 [2013-08-28]1株→2株
