9625 (株)セレスポ 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 | 1,362 | 1,363 | 1,355 | 1,357 | 2,800 | 678.50 |
| 2017-12-28 | 1,357 | 1,376 | 1,351 | 1,362 | 4,200 | 681 |
| 2017-12-27 | 1,360 | 1,385 | 1,355 | 1,362 | 4,300 | 681 |
| 2017-12-26 | 1,375 | 1,377 | 1,361 | 1,361 | 4,000 | 680.50 |
| 2017-12-25 | 1,369 | 1,381 | 1,364 | 1,370 | 12,300 | 685 |
| 2017-12-22 | 1,357 | 1,369 | 1,357 | 1,369 | 1,800 | 684.50 |
| 2017-12-21 | 1,348 | 1,375 | 1,336 | 1,368 | 6,500 | 684 |
| 2017-12-20 | 1,363 | 1,371 | 1,348 | 1,351 | 7,000 | 675.50 |
| 2017-12-19 | 1,385 | 1,398 | 1,362 | 1,375 | 4,700 | 687.50 |
| 2017-12-18 | 1,392 | 1,398 | 1,380 | 1,385 | 5,700 | 692.50 |
| 2017-12-15 | 1,379 | 1,379 | 1,361 | 1,374 | 3,100 | 687 |
| 2017-12-14 | 1,370 | 1,377 | 1,358 | 1,377 | 4,600 | 688.50 |
| 2017-12-13 | 1,379 | 1,379 | 1,344 | 1,373 | 17,200 | 686.50 |
| 2017-12-12 | 1,391 | 1,392 | 1,365 | 1,379 | 8,600 | 689.50 |
| 2017-12-11 | 1,390 | 1,450 | 1,380 | 1,384 | 12,200 | 692 |
| 2017-12-08 | 1,390 | 1,390 | 1,360 | 1,388 | 6,100 | 694 |
| 2017-12-07 | 1,339 | 1,389 | 1,339 | 1,388 | 13,000 | 694 |
| 2017-12-06 | 1,317 | 1,339 | 1,317 | 1,334 | 3,300 | 667 |
| 2017-12-05 | 1,307 | 1,322 | 1,307 | 1,322 | 3,200 | 661 |
| 2017-12-04 | 1,319 | 1,322 | 1,301 | 1,320 | 4,600 | 660 |
| 2017-12-01 | 1,310 | 1,319 | 1,292 | 1,319 | 12,100 | 659.50 |
| 2017-11-30 | 1,271 | 1,280 | 1,269 | 1,280 | 4,200 | 640 |
| 2017-11-29 | 1,260 | 1,276 | 1,257 | 1,265 | 15,700 | 632.50 |
| 2017-11-28 | 1,279 | 1,279 | 1,263 | 1,263 | 5,600 | 631.50 |
| 2017-11-27 | 1,290 | 1,290 | 1,279 | 1,279 | 5,400 | 639.50 |
| 2017-11-24 | 1,281 | 1,290 | 1,271 | 1,290 | 8,200 | 645 |
| 2017-11-22 | 1,289 | 1,289 | 1,277 | 1,286 | 8,500 | 643 |
| 2017-11-21 | 1,290 | 1,290 | 1,277 | 1,289 | 6,400 | 644.50 |
| 2017-11-20 | 1,310 | 1,310 | 1,282 | 1,291 | 11,200 | 645.50 |
| 2017-11-17 | 1,300 | 1,300 | 1,297 | 1,297 | 3,300 | 648.50 |
| 2017-11-16 | 1,303 | 1,303 | 1,281 | 1,295 | 9,300 | 647.50 |
| 2017-11-15 | 1,309 | 1,309 | 1,274 | 1,303 | 10,300 | 651.50 |
| 2017-11-13 | 1,290 | 1,344 | 1,283 | 1,302 | 8,400 | 651 |
| 2017-11-10 | 1,350 | 1,350 | 1,270 | 1,299 | 28,200 | 649.50 |
| 2017-11-09 | 1,368 | 1,387 | 1,364 | 1,364 | 8,900 | 682 |
| 2017-11-08 | 1,387 | 1,387 | 1,365 | 1,366 | 6,000 | 683 |
| 2017-11-07 | 1,368 | 1,373 | 1,341 | 1,366 | 11,600 | 683 |
| 2017-11-06 | 1,331 | 1,338 | 1,330 | 1,338 | 1,600 | 669 |
| 2017-11-02 | 1,332 | 1,336 | 1,328 | 1,336 | 2,500 | 668 |
| 2017-11-01 | 1,334 | 1,336 | 1,332 | 1,332 | 4,700 | 666 |
| 2017-10-31 | 1,334 | 1,340 | 1,331 | 1,334 | 1,600 | 667 |
| 2017-10-30 | 1,343 | 1,343 | 1,328 | 1,334 | 3,300 | 667 |
| 2017-10-27 | 1,320 | 1,345 | 1,319 | 1,325 | 7,900 | 662.50 |
| 2017-10-26 | 1,321 | 1,327 | 1,316 | 1,323 | 4,500 | 661.50 |
| 2017-10-25 | 1,336 | 1,364 | 1,330 | 1,330 | 13,700 | 665 |
| 2017-10-24 | 1,329 | 1,336 | 1,260 | 1,316 | 18,400 | 658 |
| 2017-10-23 | 1,330 | 1,338 | 1,325 | 1,329 | 2,000 | 664.50 |
| 2017-10-20 | 1,338 | 1,341 | 1,327 | 1,335 | 3,500 | 667.50 |
| 2017-10-19 | 1,328 | 1,347 | 1,328 | 1,343 | 4,400 | 671.50 |
| 2017-10-18 | 1,349 | 1,349 | 1,330 | 1,330 | 6,200 | 665 |
| 2017-10-17 | 1,370 | 1,370 | 1,345 | 1,349 | 4,600 | 674.50 |
| 2017-10-16 | 1,359 | 1,363 | 1,351 | 1,352 | 5,000 | 676 |
| 2017-10-13 | 1,368 | 1,368 | 1,355 | 1,358 | 3,300 | 679 |
| 2017-10-12 | 1,360 | 1,362 | 1,355 | 1,355 | 5,400 | 677.50 |
| 2017-10-11 | 1,368 | 1,371 | 1,358 | 1,359 | 2,700 | 679.50 |
| 2017-10-10 | 1,374 | 1,381 | 1,361 | 1,368 | 14,300 | 684 |
| 2017-10-06 | 1,366 | 1,379 | 1,365 | 1,374 | 3,500 | 687 |
| 2017-10-05 | 1,371 | 1,380 | 1,371 | 1,373 | 1,300 | 686.50 |
| 2017-10-04 | 1,368 | 1,381 | 1,368 | 1,372 | 1,600 | 686 |
| 2017-10-03 | 1,370 | 1,386 | 1,368 | 1,368 | 9,600 | 684 |
| 2017-10-02 | 1,363 | 1,380 | 1,363 | 1,370 | 1,700 | 685 |
| 2017-09-29 | 1,371 | 1,371 | 1,351 | 1,363 | 8,500 | 681.50 |
| 2017-09-28 | 1,380 | 1,390 | 1,371 | 1,371 | 3,500 | 685.50 |
| 2017-09-27 | 1,390 | 1,394 | 1,375 | 1,380 | 2,400 | 690 |
| 2017-09-26 | 1,391 | 1,395 | 1,389 | 1,389 | 3,000 | 694.50 |
| 2017-09-25 | 1,384 | 1,428 | 1,384 | 1,391 | 3,500 | 695.50 |
| 2017-09-22 | 1,400 | 1,410 | 1,381 | 1,383 | 4,800 | 691.50 |
| 2017-09-21 | 1,406 | 1,412 | 1,400 | 1,400 | 4,600 | 700 |
| 2017-09-20 | 1,431 | 1,431 | 1,401 | 1,402 | 7,300 | 701 |
| 2017-09-19 | 1,405 | 1,485 | 1,370 | 1,428 | 27,800 | 714 |
| 2017-09-15 | 1,326 | 1,328 | 1,304 | 1,315 | 12,000 | 657.50 |
| 2017-09-14 | 1,318 | 1,324 | 1,303 | 1,303 | 7,700 | 651.50 |
| 2017-09-13 | 1,308 | 1,325 | 1,304 | 1,324 | 4,700 | 662 |
| 2017-09-12 | 1,317 | 1,317 | 1,305 | 1,305 | 6,500 | 652.50 |
| 2017-09-11 | 1,308 | 1,329 | 1,308 | 1,315 | 2,900 | 657.50 |
| 2017-09-08 | 1,305 | 1,311 | 1,300 | 1,308 | 5,900 | 654 |
| 2017-09-07 | 1,319 | 1,330 | 1,312 | 1,312 | 3,600 | 656 |
| 2017-09-06 | 1,330 | 1,330 | 1,310 | 1,319 | 14,200 | 659.50 |
| 2017-09-05 | 1,352 | 1,359 | 1,342 | 1,348 | 6,400 | 674 |
| 2017-09-04 | 1,366 | 1,366 | 1,357 | 1,365 | 3,700 | 682.50 |
| 2017-09-01 | 1,366 | 1,392 | 1,360 | 1,363 | 7,500 | 681.50 |
| 2017-08-31 | 1,383 | 1,394 | 1,361 | 1,364 | 3,600 | 682 |
| 2017-08-30 | 1,399 | 1,405 | 1,386 | 1,386 | 4,900 | 693 |
| 2017-08-29 | 1,370 | 1,382 | 1,370 | 1,382 | 2,800 | 691 |
| 2017-08-28 | 1,369 | 1,384 | 1,369 | 1,377 | 3,800 | 688.50 |
| 2017-08-25 | 1,346 | 1,369 | 1,346 | 1,369 | 4,100 | 684.50 |
| 2017-08-24 | 1,360 | 1,360 | 1,348 | 1,348 | 3,900 | 674 |
| 2017-08-23 | 1,372 | 1,372 | 1,358 | 1,359 | 5,600 | 679.50 |
| 2017-08-22 | 1,360 | 1,371 | 1,354 | 1,371 | 7,200 | 685.50 |
| 2017-08-21 | 1,386 | 1,389 | 1,360 | 1,363 | 4,300 | 681.50 |
| 2017-08-18 | 1,373 | 1,425 | 1,370 | 1,397 | 5,500 | 698.50 |
| 2017-08-17 | 1,415 | 1,415 | 1,372 | 1,394 | 3,000 | 697 |
| 2017-08-16 | 1,399 | 1,400 | 1,385 | 1,385 | 1,900 | 692.50 |
| 2017-08-15 | 1,364 | 1,400 | 1,364 | 1,396 | 5,700 | 698 |
| 2017-08-14 | 1,356 | 1,385 | 1,356 | 1,364 | 11,500 | 682 |
| 2017-08-10 | 1,440 | 1,440 | 1,373 | 1,386 | 37,600 | 693 |
| 2017-08-09 | 1,525 | 1,565 | 1,508 | 1,549 | 14,900 | 774.50 |
| 2017-08-08 | 1,550 | 1,578 | 1,525 | 1,525 | 4,400 | 762.50 |
| 2017-08-07 | 1,538 | 1,543 | 1,532 | 1,543 | 3,600 | 771.50 |
| 2017-08-04 | 1,522 | 1,540 | 1,519 | 1,539 | 3,800 | 769.50 |
| 2017-08-03 | 1,537 | 1,537 | 1,517 | 1,531 | 1,200 | 765.50 |
| 2017-08-02 | 1,547 | 1,547 | 1,516 | 1,545 | 6,000 | 772.50 |
| 2017-08-01 | 1,520 | 1,566 | 1,510 | 1,547 | 5,400 | 773.50 |
| 2017-07-31 | 1,551 | 1,551 | 1,498 | 1,526 | 9,900 | 763 |
| 2017-07-28 | 1,611 | 1,617 | 1,571 | 1,571 | 4,300 | 785.50 |
| 2017-07-27 | 1,629 | 1,629 | 1,578 | 1,578 | 6,100 | 789 |
| 2017-07-26 | 1,623 | 1,644 | 1,622 | 1,631 | 2,600 | 815.50 |
| 2017-07-25 | 1,655 | 1,663 | 1,625 | 1,629 | 7,800 | 814.50 |
| 2017-07-24 | 1,627 | 1,659 | 1,627 | 1,655 | 4,900 | 827.50 |
| 2017-07-21 | 1,600 | 1,629 | 1,600 | 1,628 | 4,500 | 814 |
| 2017-07-20 | 1,597 | 1,604 | 1,582 | 1,604 | 1,500 | 802 |
| 2017-07-19 | 1,577 | 1,620 | 1,577 | 1,597 | 7,500 | 798.50 |
| 2017-07-18 | 1,589 | 1,592 | 1,530 | 1,543 | 14,200 | 771.50 |
| 2017-07-14 | 1,528 | 1,538 | 1,519 | 1,523 | 5,800 | 761.50 |
| 2017-07-13 | 1,535 | 1,549 | 1,528 | 1,528 | 3,700 | 764 |
| 2017-07-12 | 1,550 | 1,569 | 1,525 | 1,533 | 7,700 | 766.50 |
| 2017-07-11 | 1,518 | 1,548 | 1,515 | 1,535 | 11,900 | 767.50 |
| 2017-07-10 | 1,526 | 1,541 | 1,516 | 1,518 | 7,800 | 759 |
| 2017-07-07 | 1,548 | 1,549 | 1,538 | 1,541 | 5,000 | 770.50 |
| 2017-07-06 | 1,558 | 1,558 | 1,546 | 1,553 | 700 | 776.50 |
| 2017-07-05 | 1,539 | 1,567 | 1,538 | 1,566 | 3,400 | 783 |
| 2017-07-04 | 1,550 | 1,567 | 1,548 | 1,552 | 7,000 | 776 |
| 2017-07-03 | 1,581 | 1,581 | 1,550 | 1,565 | 4,900 | 782.50 |
| 2017-06-30 | 1,572 | 1,588 | 1,562 | 1,588 | 1,700 | 794 |
| 2017-06-29 | 1,590 | 1,590 | 1,560 | 1,566 | 3,600 | 783 |
| 2017-06-28 | 1,595 | 1,595 | 1,570 | 1,594 | 2,700 | 797 |
| 2017-06-27 | 1,600 | 1,600 | 1,570 | 1,589 | 13,100 | 794.50 |
| 2017-06-26 | 1,640 | 1,659 | 1,600 | 1,607 | 7,900 | 803.50 |
| 2017-06-23 | 1,681 | 1,681 | 1,638 | 1,646 | 6,400 | 823 |
| 2017-06-22 | 1,679 | 1,686 | 1,646 | 1,663 | 5,200 | 831.50 |
| 2017-06-21 | 1,667 | 1,687 | 1,640 | 1,680 | 10,500 | 840 |
| 2017-06-20 | 1,668 | 1,697 | 1,664 | 1,665 | 6,400 | 832.50 |
| 2017-06-19 | 1,692 | 1,700 | 1,663 | 1,668 | 5,500 | 834 |
| 2017-06-16 | 1,719 | 1,733 | 1,692 | 1,699 | 9,400 | 849.50 |
| 2017-06-15 | 1,744 | 1,744 | 1,719 | 1,732 | 4,800 | 866 |
| 2017-06-14 | 1,745 | 1,745 | 1,722 | 1,722 | 1,700 | 861 |
| 2017-06-13 | 1,746 | 1,747 | 1,730 | 1,744 | 5,000 | 872 |
| 2017-06-12 | 1,747 | 1,750 | 1,710 | 1,745 | 6,200 | 872.50 |
| 2017-06-09 | 1,737 | 1,773 | 1,730 | 1,762 | 7,800 | 881 |
| 2017-06-08 | 1,705 | 1,724 | 1,690 | 1,724 | 6,900 | 862 |
| 2017-06-07 | 1,695 | 1,716 | 1,683 | 1,705 | 5,100 | 852.50 |
| 2017-06-06 | 1,683 | 1,710 | 1,681 | 1,705 | 15,000 | 852.50 |
| 2017-06-05 | 1,677 | 1,683 | 1,670 | 1,683 | 4,000 | 841.50 |
| 2017-06-02 | 1,665 | 1,683 | 1,665 | 1,683 | 8,400 | 841.50 |
| 2017-06-01 | 1,658 | 1,677 | 1,658 | 1,669 | 3,300 | 834.50 |
| 2017-05-31 | 1,685 | 1,685 | 1,661 | 1,665 | 5,400 | 832.50 |
| 2017-05-30 | 1,669 | 1,678 | 1,651 | 1,678 | 4,200 | 839 |
| 2017-05-29 | 1,645 | 1,661 | 1,641 | 1,650 | 4,900 | 825 |
| 2017-05-26 | 1,676 | 1,691 | 1,653 | 1,654 | 11,300 | 827 |
| 2017-05-25 | 1,671 | 1,680 | 1,651 | 1,676 | 3,600 | 838 |
| 2017-05-24 | 1,645 | 1,656 | 1,634 | 1,647 | 12,200 | 823.50 |
| 2017-05-23 | 1,650 | 1,665 | 1,649 | 1,649 | 9,100 | 824.50 |
| 2017-05-22 | 1,655 | 1,676 | 1,645 | 1,671 | 8,200 | 835.50 |
| 2017-05-19 | 1,672 | 1,675 | 1,635 | 1,671 | 14,300 | 835.50 |
| 2017-05-18 | 1,685 | 1,708 | 1,671 | 1,678 | 12,600 | 839 |
| 2017-05-17 | 1,723 | 1,730 | 1,710 | 1,725 | 6,800 | 862.50 |
| 2017-05-16 | 1,725 | 1,749 | 1,722 | 1,746 | 9,200 | 873 |
| 2017-05-15 | 1,770 | 1,797 | 1,721 | 1,729 | 30,500 | 864.50 |
| 2017-05-12 | 1,859 | 1,875 | 1,840 | 1,868 | 6,900 | 934 |
| 2017-05-11 | 1,816 | 1,845 | 1,815 | 1,833 | 10,900 | 916.50 |
| 2017-05-10 | 1,820 | 1,852 | 1,820 | 1,826 | 3,600 | 913 |
| 2017-05-09 | 1,860 | 1,865 | 1,801 | 1,840 | 16,200 | 920 |
| 2017-05-08 | 1,846 | 1,885 | 1,846 | 1,860 | 17,700 | 930 |
| 2017-05-02 | 1,876 | 1,876 | 1,838 | 1,842 | 14,900 | 921 |
| 2017-05-01 | 1,867 | 1,890 | 1,828 | 1,840 | 17,600 | 920 |
| 2017-04-28 | 1,771 | 1,863 | 1,771 | 1,839 | 33,100 | 919.50 |
| 2017-04-27 | 1,800 | 1,800 | 1,790 | 1,790 | 4,500 | 895 |
| 2017-04-26 | 1,823 | 1,828 | 1,775 | 1,800 | 10,200 | 900 |
| 2017-04-25 | 1,746 | 1,798 | 1,744 | 1,783 | 8,800 | 891.50 |
| 2017-04-24 | 1,745 | 1,796 | 1,745 | 1,765 | 7,700 | 882.50 |
| 2017-04-21 | 1,769 | 1,777 | 1,729 | 1,760 | 9,500 | 880 |
| 2017-04-20 | 1,741 | 1,767 | 1,726 | 1,757 | 5,000 | 878.50 |
| 2017-04-19 | 1,741 | 1,754 | 1,677 | 1,741 | 4,000 | 870.50 |
| 2017-04-18 | 1,773 | 1,773 | 1,722 | 1,741 | 2,500 | 870.50 |
| 2017-04-17 | 1,660 | 1,774 | 1,660 | 1,735 | 5,200 | 867.50 |
| 2017-04-14 | 1,740 | 1,758 | 1,711 | 1,735 | 4,400 | 867.50 |
| 2017-04-13 | 1,701 | 1,780 | 1,691 | 1,765 | 2,600 | 882.50 |
| 2017-04-12 | 1,798 | 1,798 | 1,688 | 1,750 | 9,100 | 875 |
| 2017-04-11 | 1,810 | 1,818 | 1,782 | 1,788 | 10,200 | 894 |
| 2017-04-10 | 1,783 | 1,839 | 1,770 | 1,808 | 13,100 | 904 |
| 2017-04-07 | 1,684 | 1,725 | 1,680 | 1,703 | 13,700 | 851.50 |
| 2017-04-06 | 1,731 | 1,731 | 1,625 | 1,695 | 18,600 | 847.50 |
| 2017-04-05 | 1,790 | 1,791 | 1,760 | 1,761 | 4,200 | 880.50 |
| 2017-04-04 | 1,862 | 1,862 | 1,693 | 1,780 | 24,800 | 890 |
| 2017-04-03 | 1,892 | 1,892 | 1,862 | 1,862 | 3,300 | 931 |
| 2017-03-31 | 1,924 | 1,924 | 1,892 | 1,892 | 2,300 | 946 |
| 2017-03-30 | 1,900 | 1,905 | 1,881 | 1,900 | 4,000 | 950 |
| 2017-03-29 | 1,863 | 1,923 | 1,863 | 1,900 | 1,400 | 950 |
| 2017-03-28 | 1,900 | 1,928 | 1,900 | 1,902 | 9,700 | 951 |
| 2017-03-27 | 1,860 | 1,900 | 1,850 | 1,900 | 9,200 | 950 |
| 2017-03-24 | 1,900 | 1,912 | 1,879 | 1,890 | 6,000 | 945 |
| 2017-03-23 | 1,948 | 1,948 | 1,898 | 1,898 | 8,200 | 949 |
| 2017-03-22 | 1,944 | 1,944 | 1,904 | 1,905 | 5,100 | 952.50 |
| 2017-03-21 | 1,942 | 1,955 | 1,900 | 1,942 | 10,400 | 971 |
| 2017-03-17 | 1,977 | 1,977 | 1,930 | 1,942 | 9,600 | 971 |
| 2017-03-16 | 2,040 | 2,040 | 1,856 | 1,907 | 39,100 | 953.50 |
| 2017-03-15 | 1,931 | 1,979 | 1,869 | 1,927 | 12,200 | 963.50 |
| 2017-03-14 | 1,953 | 1,978 | 1,952 | 1,964 | 3,400 | 982 |
| 2017-03-13 | 1,995 | 1,995 | 1,950 | 1,988 | 7,600 | 994 |
| 2017-03-10 | 1,993 | 2,005 | 1,960 | 1,972 | 8,900 | 986 |
| 2017-03-09 | 1,994 | 2,009 | 1,992 | 1,992 | 2,400 | 996 |
| 2017-03-08 | 2,079 | 2,096 | 1,978 | 1,993 | 37,600 | 996.50 |
| 2017-03-07 | 2,034 | 2,073 | 2,022 | 2,070 | 9,400 | 1,035 |
| 2017-03-06 | 1,994 | 2,033 | 1,990 | 2,020 | 7,500 | 1,010 |
| 2017-03-03 | 1,995 | 2,026 | 1,944 | 1,990 | 8,000 | 995 |
| 2017-03-02 | 2,025 | 2,069 | 1,944 | 1,975 | 32,400 | 987.50 |
| 2017-03-01 | 1,936 | 2,050 | 1,936 | 2,020 | 22,800 | 1,010 |
| 2017-02-28 | 1,919 | 1,930 | 1,904 | 1,922 | 6,800 | 961 |
| 2017-02-27 | 1,895 | 1,901 | 1,851 | 1,872 | 6,500 | 936 |
| 2017-02-24 | 1,896 | 1,903 | 1,886 | 1,892 | 3,800 | 946 |
| 2017-02-23 | 1,955 | 1,955 | 1,886 | 1,895 | 7,400 | 947.50 |
| 2017-02-22 | 2,005 | 2,028 | 1,960 | 1,965 | 12,500 | 982.50 |
| 2017-02-21 | 2,025 | 2,030 | 2,000 | 2,018 | 21,700 | 1,009 |
| 2017-02-20 | 1,894 | 2,030 | 1,877 | 2,030 | 22,700 | 1,015 |
| 2017-02-17 | 1,850 | 1,892 | 1,830 | 1,892 | 5,900 | 946 |
| 2017-02-16 | 1,866 | 1,866 | 1,824 | 1,857 | 4,800 | 928.50 |
| 2017-02-15 | 1,815 | 1,865 | 1,815 | 1,830 | 3,500 | 915 |
| 2017-02-14 | 1,794 | 1,878 | 1,785 | 1,815 | 26,800 | 907.50 |
| 2017-02-13 | 1,758 | 1,772 | 1,746 | 1,772 | 13,600 | 886 |
| 2017-02-10 | 1,768 | 1,800 | 1,721 | 1,747 | 29,200 | 873.50 |
| 2017-02-09 | 1,777 | 1,899 | 1,755 | 1,755 | 63,300 | 877.50 |
| 2017-02-08 | 1,630 | 1,668 | 1,630 | 1,657 | 4,300 | 828.50 |
| 2017-02-07 | 1,659 | 1,679 | 1,639 | 1,641 | 4,400 | 820.50 |
| 2017-02-06 | 1,653 | 1,659 | 1,642 | 1,659 | 2,900 | 829.50 |
| 2017-02-03 | 1,628 | 1,674 | 1,628 | 1,632 | 4,000 | 816 |
| 2017-02-02 | 1,644 | 1,666 | 1,640 | 1,641 | 5,600 | 820.50 |
| 2017-02-01 | 1,660 | 1,680 | 1,642 | 1,644 | 4,800 | 822 |
| 2017-01-31 | 1,638 | 1,679 | 1,638 | 1,660 | 2,600 | 830 |
| 2017-01-30 | 1,665 | 1,675 | 1,635 | 1,659 | 2,700 | 829.50 |
| 2017-01-27 | 1,695 | 1,695 | 1,660 | 1,675 | 5,200 | 837.50 |
| 2017-01-26 | 1,623 | 1,663 | 1,621 | 1,646 | 4,100 | 823 |
| 2017-01-25 | 1,610 | 1,650 | 1,610 | 1,620 | 1,900 | 810 |
| 2017-01-24 | 1,621 | 1,650 | 1,593 | 1,606 | 5,100 | 803 |
| 2017-01-23 | 1,630 | 1,649 | 1,620 | 1,622 | 3,200 | 811 |
| 2017-01-20 | 1,622 | 1,662 | 1,622 | 1,630 | 3,100 | 815 |
| 2017-01-19 | 1,620 | 1,669 | 1,620 | 1,646 | 5,100 | 823 |
| 2017-01-18 | 1,650 | 1,650 | 1,570 | 1,620 | 14,800 | 810 |
| 2017-01-17 | 1,651 | 1,691 | 1,651 | 1,653 | 6,600 | 826.50 |
| 2017-01-16 | 1,666 | 1,701 | 1,663 | 1,670 | 10,000 | 835 |
| 2017-01-13 | 1,705 | 1,734 | 1,651 | 1,661 | 11,000 | 830.50 |
| 2017-01-12 | 1,637 | 1,735 | 1,636 | 1,696 | 9,500 | 848 |
| 2017-01-11 | 1,700 | 1,750 | 1,615 | 1,635 | 26,500 | 817.50 |
| 2017-01-10 | 1,570 | 1,640 | 1,562 | 1,603 | 22,500 | 801.50 |
| 2017-01-06 | 1,560 | 1,560 | 1,523 | 1,548 | 12,800 | 774 |
| 2017-01-05 | 1,480 | 1,550 | 1,470 | 1,550 | 15,400 | 775 |
| 2017-01-04 | 1,456 | 1,487 | 1,456 | 1,484 | 4,400 | 742 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2016-09-28]1株→0.5株 [1994-07-26]1株→1.1株
