9651 日本プロセス(株) 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 | 908 | 925 | 855 | 920 | 631,200 | 920 |
| 2017-12-28 | 872 | 885 | 847 | 878 | 109,300 | 878 |
| 2017-12-27 | 844 | 872 | 842 | 872 | 45,500 | 872 |
| 2017-12-26 | 850 | 852 | 835 | 840 | 27,700 | 840 |
| 2017-12-25 | 848 | 855 | 843 | 849 | 20,600 | 849 |
| 2017-12-22 | 851 | 857 | 850 | 851 | 6,800 | 851 |
| 2017-12-21 | 845 | 864 | 843 | 857 | 23,100 | 857 |
| 2017-12-20 | 838 | 845 | 838 | 841 | 7,200 | 841 |
| 2017-12-19 | 841 | 843 | 838 | 838 | 5,300 | 838 |
| 2017-12-18 | 840 | 845 | 838 | 838 | 7,400 | 838 |
| 2017-12-15 | 846 | 850 | 823 | 838 | 8,700 | 838 |
| 2017-12-14 | 844 | 849 | 838 | 840 | 2,400 | 840 |
| 2017-12-13 | 842 | 855 | 809 | 838 | 16,500 | 838 |
| 2017-12-12 | 850 | 850 | 836 | 836 | 13,000 | 836 |
| 2017-12-11 | 814 | 836 | 814 | 835 | 13,700 | 835 |
| 2017-12-08 | 815 | 815 | 800 | 814 | 8,400 | 814 |
| 2017-12-07 | 775 | 805 | 775 | 805 | 11,700 | 805 |
| 2017-12-06 | 781 | 785 | 774 | 779 | 5,300 | 779 |
| 2017-12-05 | 792 | 792 | 771 | 785 | 14,300 | 785 |
| 2017-12-04 | 805 | 807 | 783 | 792 | 16,200 | 792 |
| 2017-12-01 | 820 | 820 | 801 | 818 | 9,000 | 818 |
| 2017-11-30 | 830 | 830 | 811 | 820 | 10,400 | 820 |
| 2017-11-29 | 828 | 845 | 821 | 830 | 12,600 | 830 |
| 2017-11-28 | 850 | 850 | 827 | 842 | 6,900 | 842 |
| 2017-11-27 | 1,695 | 1,706 | 1,690 | 1,690 | 10,800 | 845 |
| 2017-11-24 | 1,670 | 1,709 | 1,666 | 1,693 | 13,500 | 846.50 |
| 2017-11-22 | 1,685 | 1,706 | 1,674 | 1,674 | 10,600 | 837 |
| 2017-11-21 | 1,682 | 1,702 | 1,676 | 1,698 | 8,100 | 849 |
| 2017-11-20 | 1,676 | 1,730 | 1,676 | 1,689 | 8,600 | 844.50 |
| 2017-11-17 | 1,720 | 1,730 | 1,714 | 1,722 | 5,300 | 861 |
| 2017-11-16 | 1,672 | 1,710 | 1,672 | 1,710 | 2,600 | 855 |
| 2017-11-15 | 1,700 | 1,700 | 1,675 | 1,685 | 3,800 | 842.50 |
| 2017-11-14 | 1,700 | 1,709 | 1,690 | 1,700 | 2,400 | 850 |
| 2017-11-13 | 1,691 | 1,706 | 1,681 | 1,706 | 6,500 | 853 |
| 2017-11-10 | 1,699 | 1,718 | 1,699 | 1,710 | 9,800 | 855 |
| 2017-11-09 | 1,769 | 1,769 | 1,711 | 1,712 | 16,900 | 856 |
| 2017-11-08 | 1,746 | 1,760 | 1,746 | 1,750 | 2,400 | 875 |
| 2017-11-07 | 1,765 | 1,765 | 1,750 | 1,752 | 5,200 | 876 |
| 2017-11-06 | 1,769 | 1,769 | 1,755 | 1,762 | 3,000 | 881 |
| 2017-11-02 | 1,755 | 1,769 | 1,750 | 1,769 | 5,800 | 884.50 |
| 2017-11-01 | 1,755 | 1,769 | 1,752 | 1,769 | 3,800 | 884.50 |
| 2017-10-31 | 1,762 | 1,762 | 1,741 | 1,754 | 7,600 | 877 |
| 2017-10-30 | 1,737 | 1,760 | 1,729 | 1,759 | 4,800 | 879.50 |
| 2017-10-27 | 1,741 | 1,750 | 1,718 | 1,720 | 5,500 | 860 |
| 2017-10-26 | 1,730 | 1,733 | 1,712 | 1,714 | 9,500 | 857 |
| 2017-10-25 | 1,764 | 1,764 | 1,712 | 1,730 | 10,500 | 865 |
| 2017-10-24 | 1,780 | 1,800 | 1,705 | 1,730 | 22,100 | 865 |
| 2017-10-23 | 1,767 | 1,780 | 1,751 | 1,760 | 4,200 | 880 |
| 2017-10-20 | 1,749 | 1,750 | 1,740 | 1,749 | 2,200 | 874.50 |
| 2017-10-19 | 1,740 | 1,744 | 1,722 | 1,742 | 5,500 | 871 |
| 2017-10-18 | 1,767 | 1,779 | 1,740 | 1,740 | 2,500 | 870 |
| 2017-10-17 | 1,747 | 1,769 | 1,747 | 1,758 | 1,300 | 879 |
| 2017-10-16 | 1,771 | 1,780 | 1,716 | 1,744 | 8,200 | 872 |
| 2017-10-13 | 1,786 | 1,788 | 1,714 | 1,770 | 7,200 | 885 |
| 2017-10-12 | 1,714 | 1,789 | 1,714 | 1,788 | 16,100 | 894 |
| 2017-10-11 | 1,701 | 1,740 | 1,690 | 1,690 | 8,500 | 845 |
| 2017-10-10 | 1,740 | 1,740 | 1,695 | 1,703 | 16,200 | 851.50 |
| 2017-10-06 | 1,650 | 1,740 | 1,649 | 1,726 | 16,400 | 863 |
| 2017-10-05 | 1,733 | 1,759 | 1,624 | 1,680 | 51,100 | 840 |
| 2017-10-04 | 1,830 | 1,830 | 1,792 | 1,795 | 17,800 | 897.50 |
| 2017-10-03 | 1,838 | 1,883 | 1,760 | 1,830 | 171,000 | 915 |
| 2017-10-02 | 1,718 | 1,718 | 1,718 | 1,718 | 34,900 | 859 |
| 2017-09-29 | 1,380 | 1,420 | 1,370 | 1,418 | 10,500 | 709 |
| 2017-09-28 | 1,335 | 1,364 | 1,335 | 1,364 | 10,700 | 682 |
| 2017-09-27 | 1,335 | 1,335 | 1,321 | 1,335 | 2,000 | 667.50 |
| 2017-09-26 | 1,339 | 1,340 | 1,320 | 1,340 | 7,200 | 670 |
| 2017-09-25 | 1,340 | 1,341 | 1,321 | 1,339 | 3,700 | 669.50 |
| 2017-09-22 | 1,335 | 1,340 | 1,327 | 1,330 | 22,000 | 665 |
| 2017-09-21 | 1,330 | 1,330 | 1,310 | 1,329 | 3,600 | 664.50 |
| 2017-09-20 | 1,330 | 1,330 | 1,307 | 1,320 | 9,700 | 660 |
| 2017-09-19 | 1,296 | 1,317 | 1,296 | 1,317 | 9,900 | 658.50 |
| 2017-09-15 | 1,296 | 1,296 | 1,235 | 1,294 | 4,500 | 647 |
| 2017-09-14 | 1,276 | 1,277 | 1,271 | 1,277 | 1,800 | 638.50 |
| 2017-09-13 | 1,260 | 1,269 | 1,253 | 1,269 | 2,200 | 634.50 |
| 2017-09-12 | 1,260 | 1,260 | 1,242 | 1,260 | 2,200 | 630 |
| 2017-09-11 | 1,238 | 1,260 | 1,238 | 1,260 | 2,200 | 630 |
| 2017-09-08 | 1,256 | 1,257 | 1,239 | 1,256 | 2,500 | 628 |
| 2017-09-07 | 1,250 | 1,258 | 1,250 | 1,257 | 600 | 628.50 |
| 2017-09-06 | 1,250 | 1,250 | 1,250 | 1,250 | 2,200 | 625 |
| 2017-09-05 | 1,259 | 1,259 | 1,237 | 1,250 | 5,000 | 625 |
| 2017-09-04 | 1,240 | 1,240 | 1,237 | 1,237 | 200 | 618.50 |
| 2017-08-31 | 1,249 | 1,251 | 1,245 | 1,249 | 800 | 624.50 |
| 2017-08-30 | 1,250 | 1,250 | 1,239 | 1,249 | 1,300 | 624.50 |
| 2017-08-29 | 1,258 | 1,262 | 1,235 | 1,238 | 17,900 | 619 |
| 2017-08-28 | 1,221 | 1,234 | 1,221 | 1,234 | 5,100 | 617 |
| 2017-08-25 | 1,222 | 1,222 | 1,215 | 1,216 | 1,600 | 608 |
| 2017-08-24 | 1,222 | 1,232 | 1,222 | 1,222 | 2,900 | 611 |
| 2017-08-23 | 1,221 | 1,232 | 1,221 | 1,230 | 2,600 | 615 |
| 2017-08-22 | 1,218 | 1,220 | 1,206 | 1,220 | 3,500 | 610 |
| 2017-08-21 | 1,215 | 1,215 | 1,200 | 1,205 | 1,600 | 602.50 |
| 2017-08-18 | 1,196 | 1,215 | 1,196 | 1,215 | 300 | 607.50 |
| 2017-08-17 | 1,211 | 1,211 | 1,196 | 1,196 | 1,200 | 598 |
| 2017-08-16 | 1,210 | 1,210 | 1,200 | 1,209 | 1,500 | 604.50 |
| 2017-08-15 | 1,201 | 1,220 | 1,201 | 1,210 | 1,600 | 605 |
| 2017-08-14 | 1,201 | 1,202 | 1,200 | 1,200 | 900 | 600 |
| 2017-08-10 | 1,225 | 1,230 | 1,207 | 1,207 | 5,900 | 603.50 |
| 2017-08-09 | 1,208 | 1,208 | 1,208 | 1,208 | 1,000 | 604 |
| 2017-08-08 | 1,225 | 1,230 | 1,225 | 1,230 | 2,000 | 615 |
| 2017-08-07 | 1,225 | 1,227 | 1,205 | 1,225 | 1,000 | 612.50 |
| 2017-08-04 | 1,219 | 1,221 | 1,215 | 1,221 | 1,700 | 610.50 |
| 2017-08-03 | 1,211 | 1,227 | 1,211 | 1,214 | 1,700 | 607 |
| 2017-08-02 | 1,226 | 1,227 | 1,213 | 1,227 | 1,800 | 613.50 |
| 2017-08-01 | 1,230 | 1,234 | 1,205 | 1,227 | 8,300 | 613.50 |
| 2017-07-31 | 1,237 | 1,237 | 1,200 | 1,230 | 3,100 | 615 |
| 2017-07-28 | 1,235 | 1,235 | 1,214 | 1,232 | 3,000 | 616 |
| 2017-07-27 | 1,236 | 1,236 | 1,220 | 1,233 | 4,600 | 616.50 |
| 2017-07-26 | 1,209 | 1,220 | 1,209 | 1,220 | 3,000 | 610 |
| 2017-07-25 | 1,209 | 1,210 | 1,200 | 1,209 | 3,000 | 604.50 |
| 2017-07-24 | 1,195 | 1,200 | 1,193 | 1,200 | 800 | 600 |
| 2017-07-21 | 1,185 | 1,194 | 1,185 | 1,193 | 2,200 | 596.50 |
| 2017-07-20 | 1,182 | 1,188 | 1,182 | 1,188 | 1,600 | 594 |
| 2017-07-19 | 1,186 | 1,196 | 1,181 | 1,185 | 1,700 | 592.50 |
| 2017-07-18 | 1,200 | 1,200 | 1,182 | 1,198 | 1,600 | 599 |
| 2017-07-14 | 1,184 | 1,204 | 1,184 | 1,201 | 900 | 600.50 |
| 2017-07-13 | 1,202 | 1,202 | 1,181 | 1,181 | 700 | 590.50 |
| 2017-07-12 | 1,175 | 1,194 | 1,175 | 1,187 | 900 | 593.50 |
| 2017-07-11 | 1,176 | 1,176 | 1,167 | 1,175 | 6,400 | 587.50 |
| 2017-07-10 | 1,199 | 1,200 | 1,165 | 1,176 | 10,500 | 588 |
| 2017-07-07 | 1,201 | 1,210 | 1,197 | 1,202 | 1,600 | 601 |
| 2017-07-06 | 1,205 | 1,215 | 1,200 | 1,201 | 2,900 | 600.50 |
| 2017-07-05 | 1,214 | 1,215 | 1,214 | 1,215 | 1,600 | 607.50 |
| 2017-07-04 | 1,216 | 1,218 | 1,200 | 1,215 | 4,300 | 607.50 |
| 2017-07-03 | 1,200 | 1,213 | 1,200 | 1,210 | 2,100 | 605 |
| 2017-06-30 | 1,199 | 1,213 | 1,199 | 1,213 | 500 | 606.50 |
| 2017-06-29 | 1,196 | 1,207 | 1,195 | 1,207 | 3,500 | 603.50 |
| 2017-06-28 | 1,204 | 1,216 | 1,200 | 1,200 | 4,100 | 600 |
| 2017-06-27 | 1,221 | 1,221 | 1,212 | 1,212 | 1,200 | 606 |
| 2017-06-26 | 1,208 | 1,219 | 1,208 | 1,219 | 2,200 | 609.50 |
| 2017-06-23 | 1,202 | 1,220 | 1,202 | 1,208 | 5,900 | 604 |
| 2017-06-22 | 1,210 | 1,219 | 1,210 | 1,215 | 1,900 | 607.50 |
| 2017-06-21 | 1,213 | 1,221 | 1,213 | 1,221 | 900 | 610.50 |
| 2017-06-20 | 1,215 | 1,216 | 1,211 | 1,211 | 1,300 | 605.50 |
| 2017-06-19 | 1,214 | 1,219 | 1,211 | 1,211 | 1,300 | 605.50 |
| 2017-06-16 | 1,213 | 1,213 | 1,205 | 1,207 | 4,500 | 603.50 |
| 2017-06-15 | 1,210 | 1,217 | 1,209 | 1,213 | 3,900 | 606.50 |
| 2017-06-14 | 1,204 | 1,212 | 1,204 | 1,210 | 2,900 | 605 |
| 2017-06-13 | 1,200 | 1,218 | 1,200 | 1,203 | 1,100 | 601.50 |
| 2017-06-12 | 1,189 | 1,200 | 1,188 | 1,200 | 4,200 | 600 |
| 2017-06-09 | 1,184 | 1,189 | 1,184 | 1,186 | 1,600 | 593 |
| 2017-06-08 | 1,184 | 1,185 | 1,180 | 1,181 | 1,800 | 590.50 |
| 2017-06-07 | 1,174 | 1,193 | 1,174 | 1,182 | 2,600 | 591 |
| 2017-06-06 | 1,190 | 1,195 | 1,175 | 1,175 | 4,600 | 587.50 |
| 2017-06-05 | 1,182 | 1,199 | 1,173 | 1,191 | 10,200 | 595.50 |
| 2017-06-02 | 1,220 | 1,220 | 1,200 | 1,206 | 8,100 | 603 |
| 2017-06-01 | 1,214 | 1,225 | 1,212 | 1,218 | 2,900 | 609 |
| 2017-05-31 | 1,239 | 1,242 | 1,214 | 1,221 | 8,800 | 610.50 |
| 2017-05-30 | 1,228 | 1,233 | 1,217 | 1,233 | 11,900 | 616.50 |
| 2017-05-29 | 1,212 | 1,270 | 1,204 | 1,224 | 26,700 | 612 |
| 2017-05-26 | 1,300 | 1,310 | 1,273 | 1,295 | 15,400 | 647.50 |
| 2017-05-25 | 1,289 | 1,300 | 1,281 | 1,300 | 18,100 | 650 |
| 2017-05-24 | 1,278 | 1,290 | 1,274 | 1,280 | 7,400 | 640 |
| 2017-05-23 | 1,265 | 1,279 | 1,250 | 1,272 | 12,200 | 636 |
| 2017-05-22 | 1,285 | 1,285 | 1,276 | 1,285 | 6,000 | 642.50 |
| 2017-05-19 | 1,290 | 1,290 | 1,270 | 1,282 | 1,500 | 641 |
| 2017-05-18 | 1,257 | 1,293 | 1,255 | 1,270 | 6,700 | 635 |
| 2017-05-17 | 1,274 | 1,292 | 1,260 | 1,280 | 8,200 | 640 |
| 2017-05-16 | 1,275 | 1,275 | 1,267 | 1,270 | 1,600 | 635 |
| 2017-05-15 | 1,272 | 1,272 | 1,266 | 1,270 | 1,900 | 635 |
| 2017-05-12 | 1,275 | 1,275 | 1,251 | 1,274 | 2,700 | 637 |
| 2017-05-11 | 1,262 | 1,275 | 1,249 | 1,275 | 14,100 | 637.50 |
| 2017-05-10 | 1,253 | 1,264 | 1,253 | 1,253 | 3,700 | 626.50 |
| 2017-05-09 | 1,246 | 1,268 | 1,238 | 1,252 | 9,300 | 626 |
| 2017-05-08 | 1,251 | 1,255 | 1,240 | 1,245 | 11,900 | 622.50 |
| 2017-05-02 | 1,235 | 1,250 | 1,235 | 1,250 | 2,100 | 625 |
| 2017-05-01 | 1,232 | 1,245 | 1,231 | 1,235 | 5,400 | 617.50 |
| 2017-04-28 | 1,240 | 1,242 | 1,231 | 1,232 | 3,500 | 616 |
| 2017-04-27 | 1,246 | 1,246 | 1,226 | 1,233 | 7,000 | 616.50 |
| 2017-04-26 | 1,182 | 1,265 | 1,182 | 1,223 | 10,200 | 611.50 |
| 2017-04-25 | 1,180 | 1,188 | 1,179 | 1,181 | 2,700 | 590.50 |
| 2017-04-24 | 1,172 | 1,189 | 1,170 | 1,177 | 3,300 | 588.50 |
| 2017-04-21 | 1,172 | 1,190 | 1,150 | 1,177 | 6,900 | 588.50 |
| 2017-04-20 | 1,180 | 1,184 | 1,170 | 1,171 | 7,200 | 585.50 |
| 2017-04-19 | 1,183 | 1,190 | 1,169 | 1,181 | 3,800 | 590.50 |
| 2017-04-18 | 1,184 | 1,184 | 1,161 | 1,183 | 3,100 | 591.50 |
| 2017-04-17 | 1,140 | 1,174 | 1,140 | 1,157 | 3,500 | 578.50 |
| 2017-04-14 | 1,165 | 1,190 | 1,157 | 1,170 | 3,800 | 585 |
| 2017-04-13 | 1,169 | 1,192 | 1,169 | 1,173 | 1,800 | 586.50 |
| 2017-04-12 | 1,190 | 1,190 | 1,165 | 1,169 | 5,100 | 584.50 |
| 2017-04-11 | 1,220 | 1,234 | 1,215 | 1,221 | 5,500 | 610.50 |
| 2017-04-10 | 1,200 | 1,230 | 1,200 | 1,223 | 3,800 | 611.50 |
| 2017-04-07 | 1,191 | 1,220 | 1,190 | 1,210 | 5,200 | 605 |
| 2017-04-06 | 1,208 | 1,226 | 1,195 | 1,195 | 16,800 | 597.50 |
| 2017-04-05 | 1,220 | 1,224 | 1,215 | 1,215 | 3,500 | 607.50 |
| 2017-04-04 | 1,227 | 1,227 | 1,215 | 1,225 | 5,300 | 612.50 |
| 2017-04-03 | 1,255 | 1,259 | 1,231 | 1,235 | 15,200 | 617.50 |
| 2017-03-31 | 1,232 | 1,235 | 1,181 | 1,224 | 10,600 | 612 |
| 2017-03-30 | 1,245 | 1,245 | 1,220 | 1,220 | 23,900 | 610 |
| 2017-03-29 | 1,149 | 1,157 | 1,149 | 1,155 | 5,400 | 577.50 |
| 2017-03-28 | 1,148 | 1,148 | 1,134 | 1,145 | 2,700 | 572.50 |
| 2017-03-27 | 1,118 | 1,126 | 1,118 | 1,126 | 1,900 | 563 |
| 2017-03-24 | 1,115 | 1,130 | 1,112 | 1,117 | 1,200 | 558.50 |
| 2017-03-23 | 1,105 | 1,116 | 1,105 | 1,115 | 1,400 | 557.50 |
| 2017-03-22 | 1,125 | 1,127 | 1,106 | 1,106 | 4,200 | 553 |
| 2017-03-21 | 1,123 | 1,137 | 1,123 | 1,135 | 2,200 | 567.50 |
| 2017-03-17 | 1,107 | 1,143 | 1,107 | 1,122 | 3,100 | 561 |
| 2017-03-16 | 1,100 | 1,149 | 1,099 | 1,149 | 1,500 | 574.50 |
| 2017-03-15 | 1,118 | 1,120 | 1,099 | 1,100 | 5,400 | 550 |
| 2017-03-14 | 1,132 | 1,132 | 1,118 | 1,118 | 600 | 559 |
| 2017-03-13 | 1,129 | 1,131 | 1,129 | 1,130 | 1,600 | 565 |
| 2017-03-10 | 1,121 | 1,129 | 1,121 | 1,129 | 1,000 | 564.50 |
| 2017-03-09 | 1,121 | 1,121 | 1,121 | 1,121 | 100 | 560.50 |
| 2017-03-08 | 1,122 | 1,133 | 1,122 | 1,133 | 600 | 566.50 |
| 2017-03-07 | 1,122 | 1,122 | 1,122 | 1,122 | 100 | 561 |
| 2017-03-06 | 1,144 | 1,144 | 1,111 | 1,122 | 2,100 | 561 |
| 2017-03-03 | 1,111 | 1,117 | 1,111 | 1,117 | 1,100 | 558.50 |
| 2017-03-02 | 1,115 | 1,120 | 1,111 | 1,117 | 1,600 | 558.50 |
| 2017-03-01 | 1,129 | 1,129 | 1,116 | 1,124 | 1,600 | 562 |
| 2017-02-27 | 1,149 | 1,149 | 1,120 | 1,140 | 9,400 | 570 |
| 2017-02-24 | 1,135 | 1,150 | 1,135 | 1,149 | 5,000 | 574.50 |
| 2017-02-23 | 1,125 | 1,155 | 1,125 | 1,149 | 2,400 | 574.50 |
| 2017-02-22 | 1,151 | 1,155 | 1,146 | 1,155 | 1,400 | 577.50 |
| 2017-02-21 | 1,160 | 1,160 | 1,149 | 1,159 | 1,300 | 579.50 |
| 2017-02-20 | 1,148 | 1,163 | 1,140 | 1,160 | 6,200 | 580 |
| 2017-02-17 | 1,150 | 1,165 | 1,149 | 1,155 | 4,400 | 577.50 |
| 2017-02-16 | 1,179 | 1,195 | 1,167 | 1,167 | 1,900 | 583.50 |
| 2017-02-15 | 1,155 | 1,180 | 1,154 | 1,167 | 3,400 | 583.50 |
| 2017-02-14 | 1,173 | 1,189 | 1,136 | 1,166 | 2,500 | 583 |
| 2017-02-13 | 1,140 | 1,173 | 1,138 | 1,173 | 5,500 | 586.50 |
| 2017-02-10 | 1,140 | 1,235 | 1,119 | 1,138 | 26,300 | 569 |
| 2017-02-09 | 1,110 | 1,137 | 1,110 | 1,137 | 300 | 568.50 |
| 2017-02-08 | 1,100 | 1,137 | 1,099 | 1,137 | 3,200 | 568.50 |
| 2017-02-07 | 1,099 | 1,137 | 1,081 | 1,100 | 5,000 | 550 |
| 2017-02-06 | 1,081 | 1,098 | 1,081 | 1,095 | 1,600 | 547.50 |
| 2017-02-03 | 1,084 | 1,085 | 1,084 | 1,084 | 1,500 | 542 |
| 2017-02-02 | 1,083 | 1,084 | 1,083 | 1,084 | 1,500 | 542 |
| 2017-02-01 | 1,084 | 1,087 | 1,070 | 1,084 | 1,200 | 542 |
| 2017-01-31 | 1,065 | 1,085 | 1,055 | 1,084 | 4,500 | 542 |
| 2017-01-30 | 1,056 | 1,075 | 1,056 | 1,075 | 3,200 | 537.50 |
| 2017-01-27 | 1,043 | 1,047 | 1,028 | 1,047 | 1,800 | 523.50 |
| 2017-01-26 | 1,035 | 1,035 | 1,023 | 1,028 | 4,100 | 514 |
| 2017-01-25 | 1,023 | 1,023 | 1,015 | 1,023 | 600 | 511.50 |
| 2017-01-24 | 1,016 | 1,016 | 1,015 | 1,015 | 800 | 507.50 |
| 2017-01-20 | 1,022 | 1,022 | 1,015 | 1,015 | 600 | 507.50 |
| 2017-01-19 | 1,023 | 1,023 | 1,010 | 1,013 | 300 | 506.50 |
| 2017-01-18 | 1,010 | 1,010 | 1,010 | 1,010 | 500 | 505 |
| 2017-01-17 | 1,010 | 1,015 | 1,010 | 1,012 | 900 | 506 |
| 2017-01-16 | 1,001 | 1,012 | 1,001 | 1,012 | 1,000 | 506 |
| 2017-01-13 | 1,019 | 1,019 | 1,012 | 1,012 | 300 | 506 |
| 2017-01-12 | 1,010 | 1,019 | 1,010 | 1,012 | 900 | 506 |
| 2017-01-11 | 1,021 | 1,021 | 1,010 | 1,010 | 2,300 | 505 |
| 2017-01-10 | 1,029 | 1,029 | 1,013 | 1,013 | 500 | 506.50 |
| 2017-01-06 | 1,008 | 1,010 | 1,008 | 1,010 | 500 | 505 |
| 2017-01-05 | 1,013 | 1,017 | 1,010 | 1,010 | 600 | 505 |
| 2017-01-04 | 990 | 1,020 | 990 | 1,015 | 3,600 | 507.50 |
分割・併合履歴 ： [2017-11-28]1株→2株
