9658 (株)ビジネスブレイン太田昭和 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 | 1,736 | 1,754 | 1,735 | 1,747 | 9,300 | 873.50 |
| 2017-12-28 | 1,770 | 1,776 | 1,720 | 1,752 | 8,700 | 876 |
| 2017-12-27 | 1,749 | 1,786 | 1,748 | 1,773 | 8,500 | 886.50 |
| 2017-12-26 | 1,782 | 1,786 | 1,751 | 1,765 | 15,100 | 882.50 |
| 2017-12-25 | 1,836 | 1,840 | 1,782 | 1,800 | 13,200 | 900 |
| 2017-12-22 | 1,781 | 1,885 | 1,780 | 1,796 | 27,000 | 898 |
| 2017-12-21 | 1,720 | 1,808 | 1,701 | 1,769 | 18,200 | 884.50 |
| 2017-12-20 | 1,774 | 1,779 | 1,714 | 1,722 | 19,000 | 861 |
| 2017-12-19 | 1,763 | 1,796 | 1,763 | 1,780 | 19,800 | 890 |
| 2017-12-18 | 1,807 | 1,885 | 1,767 | 1,767 | 39,700 | 883.50 |
| 2017-12-15 | 1,748 | 1,793 | 1,745 | 1,790 | 24,900 | 895 |
| 2017-12-14 | 1,718 | 1,744 | 1,710 | 1,739 | 12,900 | 869.50 |
| 2017-12-13 | 1,683 | 1,722 | 1,669 | 1,722 | 15,400 | 861 |
| 2017-12-12 | 1,675 | 1,690 | 1,662 | 1,683 | 8,600 | 841.50 |
| 2017-12-11 | 1,689 | 1,690 | 1,664 | 1,675 | 8,000 | 837.50 |
| 2017-12-08 | 1,662 | 1,688 | 1,653 | 1,677 | 14,900 | 838.50 |
| 2017-12-07 | 1,628 | 1,681 | 1,623 | 1,658 | 23,800 | 829 |
| 2017-12-06 | 1,610 | 1,670 | 1,606 | 1,623 | 30,500 | 811.50 |
| 2017-12-05 | 1,638 | 1,639 | 1,601 | 1,601 | 14,900 | 800.50 |
| 2017-12-04 | 1,590 | 1,640 | 1,538 | 1,634 | 45,400 | 817 |
| 2017-12-01 | 1,533 | 1,599 | 1,532 | 1,587 | 22,100 | 793.50 |
| 2017-11-30 | 1,530 | 1,551 | 1,520 | 1,542 | 7,600 | 771 |
| 2017-11-29 | 1,530 | 1,554 | 1,530 | 1,534 | 24,900 | 767 |
| 2017-11-28 | 1,524 | 1,568 | 1,524 | 1,566 | 12,100 | 783 |
| 2017-11-27 | 1,523 | 1,563 | 1,523 | 1,539 | 13,200 | 769.50 |
| 2017-11-24 | 1,531 | 1,559 | 1,523 | 1,529 | 9,300 | 764.50 |
| 2017-11-22 | 1,557 | 1,593 | 1,546 | 1,546 | 6,600 | 773 |
| 2017-11-21 | 1,525 | 1,571 | 1,521 | 1,569 | 4,800 | 784.50 |
| 2017-11-20 | 1,512 | 1,536 | 1,512 | 1,526 | 1,800 | 763 |
| 2017-11-17 | 1,535 | 1,549 | 1,526 | 1,529 | 5,000 | 764.50 |
| 2017-11-16 | 1,473 | 1,550 | 1,473 | 1,538 | 12,600 | 769 |
| 2017-11-15 | 1,563 | 1,566 | 1,467 | 1,467 | 11,200 | 733.50 |
| 2017-11-13 | 1,574 | 1,585 | 1,574 | 1,579 | 5,400 | 789.50 |
| 2017-11-10 | 1,573 | 1,595 | 1,573 | 1,590 | 5,800 | 795 |
| 2017-11-09 | 1,620 | 1,620 | 1,571 | 1,601 | 10,600 | 800.50 |
| 2017-11-08 | 1,573 | 1,618 | 1,560 | 1,618 | 7,500 | 809 |
| 2017-11-07 | 1,582 | 1,596 | 1,572 | 1,595 | 8,900 | 797.50 |
| 2017-11-06 | 1,647 | 1,650 | 1,580 | 1,601 | 13,900 | 800.50 |
| 2017-11-02 | 1,601 | 1,647 | 1,601 | 1,647 | 19,400 | 823.50 |
| 2017-11-01 | 1,556 | 1,624 | 1,542 | 1,619 | 23,200 | 809.50 |
| 2017-10-31 | 1,600 | 1,605 | 1,580 | 1,590 | 8,400 | 795 |
| 2017-10-30 | 1,574 | 1,600 | 1,550 | 1,600 | 21,600 | 800 |
| 2017-10-27 | 1,541 | 1,600 | 1,535 | 1,589 | 10,700 | 794.50 |
| 2017-10-26 | 1,553 | 1,590 | 1,536 | 1,550 | 10,300 | 775 |
| 2017-10-25 | 1,574 | 1,620 | 1,530 | 1,590 | 20,200 | 795 |
| 2017-10-24 | 1,567 | 1,650 | 1,566 | 1,580 | 41,600 | 790 |
| 2017-10-23 | 1,454 | 1,570 | 1,447 | 1,566 | 71,100 | 783 |
| 2017-10-20 | 1,418 | 1,440 | 1,415 | 1,440 | 10,100 | 720 |
| 2017-10-19 | 1,435 | 1,435 | 1,414 | 1,418 | 5,700 | 709 |
| 2017-10-18 | 1,429 | 1,447 | 1,429 | 1,440 | 5,900 | 720 |
| 2017-10-17 | 1,425 | 1,450 | 1,425 | 1,428 | 8,900 | 714 |
| 2017-10-16 | 1,420 | 1,450 | 1,420 | 1,431 | 13,800 | 715.50 |
| 2017-10-13 | 1,414 | 1,420 | 1,413 | 1,420 | 4,100 | 710 |
| 2017-10-12 | 1,440 | 1,440 | 1,414 | 1,429 | 3,700 | 714.50 |
| 2017-10-11 | 1,440 | 1,448 | 1,430 | 1,448 | 5,700 | 724 |
| 2017-10-10 | 1,426 | 1,428 | 1,398 | 1,428 | 4,300 | 714 |
| 2017-10-06 | 1,400 | 1,400 | 1,386 | 1,396 | 4,000 | 698 |
| 2017-10-05 | 1,425 | 1,426 | 1,401 | 1,402 | 5,600 | 701 |
| 2017-10-04 | 1,448 | 1,449 | 1,421 | 1,425 | 4,900 | 712.50 |
| 2017-10-03 | 1,470 | 1,480 | 1,448 | 1,448 | 7,500 | 724 |
| 2017-10-02 | 1,455 | 1,476 | 1,444 | 1,467 | 9,400 | 733.50 |
| 2017-09-29 | 1,435 | 1,457 | 1,435 | 1,457 | 3,300 | 728.50 |
| 2017-09-28 | 1,441 | 1,455 | 1,430 | 1,455 | 4,400 | 727.50 |
| 2017-09-27 | 1,402 | 1,455 | 1,400 | 1,448 | 13,300 | 724 |
| 2017-09-26 | 1,425 | 1,437 | 1,409 | 1,409 | 7,400 | 704.50 |
| 2017-09-25 | 1,427 | 1,469 | 1,427 | 1,448 | 14,000 | 724 |
| 2017-09-22 | 1,430 | 1,440 | 1,401 | 1,427 | 8,300 | 713.50 |
| 2017-09-21 | 1,421 | 1,454 | 1,409 | 1,410 | 15,500 | 705 |
| 2017-09-20 | 1,480 | 1,492 | 1,430 | 1,433 | 22,100 | 716.50 |
| 2017-09-19 | 1,430 | 1,478 | 1,429 | 1,470 | 22,300 | 735 |
| 2017-09-15 | 1,400 | 1,442 | 1,400 | 1,429 | 16,000 | 714.50 |
| 2017-09-14 | 1,385 | 1,428 | 1,385 | 1,400 | 18,900 | 700 |
| 2017-09-13 | 1,395 | 1,406 | 1,380 | 1,383 | 16,800 | 691.50 |
| 2017-09-12 | 1,317 | 1,395 | 1,317 | 1,386 | 23,800 | 693 |
| 2017-09-11 | 1,317 | 1,330 | 1,300 | 1,310 | 23,800 | 655 |
| 2017-09-08 | 1,316 | 1,340 | 1,313 | 1,317 | 16,000 | 658.50 |
| 2017-09-07 | 1,307 | 1,338 | 1,300 | 1,337 | 20,500 | 668.50 |
| 2017-09-06 | 1,300 | 1,310 | 1,294 | 1,307 | 15,600 | 653.50 |
| 2017-09-05 | 1,352 | 1,360 | 1,306 | 1,309 | 21,400 | 654.50 |
| 2017-09-04 | 1,338 | 1,380 | 1,335 | 1,346 | 26,900 | 673 |
| 2017-09-01 | 1,386 | 1,476 | 1,381 | 1,384 | 56,100 | 692 |
| 2017-08-31 | 1,375 | 1,378 | 1,313 | 1,372 | 51,200 | 686 |
| 2017-08-30 | 1,435 | 1,435 | 1,373 | 1,377 | 35,700 | 688.50 |
| 2017-08-29 | 1,443 | 1,445 | 1,407 | 1,429 | 41,500 | 714.50 |
| 2017-08-28 | 1,457 | 1,487 | 1,390 | 1,449 | 184,600 | 724.50 |
| 2017-08-25 | 1,397 | 1,397 | 1,397 | 1,397 | 18,500 | 698.50 |
| 2017-08-24 | 1,100 | 1,104 | 1,092 | 1,097 | 3,700 | 548.50 |
| 2017-08-23 | 1,106 | 1,106 | 1,089 | 1,100 | 2,400 | 550 |
| 2017-08-22 | 1,103 | 1,103 | 1,071 | 1,100 | 5,400 | 550 |
| 2017-08-21 | 1,104 | 1,104 | 1,094 | 1,103 | 3,900 | 551.50 |
| 2017-08-18 | 1,101 | 1,101 | 1,090 | 1,100 | 2,600 | 550 |
| 2017-08-17 | 1,101 | 1,107 | 1,101 | 1,105 | 2,400 | 552.50 |
| 2017-08-16 | 1,095 | 1,106 | 1,086 | 1,101 | 3,000 | 550.50 |
| 2017-08-15 | 1,080 | 1,095 | 1,080 | 1,090 | 4,200 | 545 |
| 2017-08-14 | 1,069 | 1,084 | 1,060 | 1,075 | 9,700 | 537.50 |
| 2017-08-10 | 1,096 | 1,096 | 1,083 | 1,088 | 3,500 | 544 |
| 2017-08-09 | 1,086 | 1,096 | 1,078 | 1,085 | 5,400 | 542.50 |
| 2017-08-08 | 1,085 | 1,100 | 1,083 | 1,096 | 8,500 | 548 |
| 2017-08-07 | 1,110 | 1,111 | 1,093 | 1,095 | 11,900 | 547.50 |
| 2017-08-04 | 1,078 | 1,111 | 1,065 | 1,102 | 14,500 | 551 |
| 2017-08-03 | 1,078 | 1,078 | 1,070 | 1,073 | 3,300 | 536.50 |
| 2017-08-02 | 1,090 | 1,090 | 1,068 | 1,074 | 6,900 | 537 |
| 2017-08-01 | 1,060 | 1,064 | 1,060 | 1,064 | 10,100 | 532 |
| 2017-07-31 | 1,060 | 1,065 | 1,051 | 1,055 | 6,500 | 527.50 |
| 2017-07-28 | 1,062 | 1,062 | 1,051 | 1,057 | 2,800 | 528.50 |
| 2017-07-27 | 1,060 | 1,062 | 1,054 | 1,054 | 5,300 | 527 |
| 2017-07-26 | 1,060 | 1,060 | 1,056 | 1,059 | 3,200 | 529.50 |
| 2017-07-25 | 1,058 | 1,060 | 1,058 | 1,058 | 4,600 | 529 |
| 2017-07-24 | 1,057 | 1,064 | 1,057 | 1,063 | 2,800 | 531.50 |
| 2017-07-21 | 1,055 | 1,059 | 1,055 | 1,059 | 2,100 | 529.50 |
| 2017-07-20 | 1,058 | 1,062 | 1,058 | 1,061 | 1,900 | 530.50 |
| 2017-07-19 | 1,058 | 1,060 | 1,058 | 1,059 | 2,700 | 529.50 |
| 2017-07-18 | 1,051 | 1,058 | 1,051 | 1,058 | 4,000 | 529 |
| 2017-07-14 | 1,059 | 1,064 | 1,055 | 1,058 | 4,200 | 529 |
| 2017-07-13 | 1,060 | 1,061 | 1,057 | 1,059 | 2,500 | 529.50 |
| 2017-07-12 | 1,060 | 1,061 | 1,058 | 1,058 | 1,500 | 529 |
| 2017-07-11 | 1,055 | 1,062 | 1,055 | 1,060 | 3,600 | 530 |
| 2017-07-10 | 1,060 | 1,060 | 1,053 | 1,053 | 4,800 | 526.50 |
| 2017-07-07 | 1,058 | 1,058 | 1,046 | 1,048 | 4,300 | 524 |
| 2017-07-06 | 1,051 | 1,055 | 1,049 | 1,052 | 4,400 | 526 |
| 2017-07-05 | 1,047 | 1,050 | 1,041 | 1,048 | 5,200 | 524 |
| 2017-07-04 | 1,048 | 1,048 | 1,041 | 1,041 | 5,400 | 520.50 |
| 2017-07-03 | 1,031 | 1,041 | 1,031 | 1,035 | 5,400 | 517.50 |
| 2017-06-30 | 1,036 | 1,036 | 1,031 | 1,035 | 3,800 | 517.50 |
| 2017-06-29 | 1,037 | 1,039 | 1,033 | 1,039 | 2,200 | 519.50 |
| 2017-06-28 | 1,041 | 1,041 | 1,030 | 1,031 | 5,100 | 515.50 |
| 2017-06-27 | 1,031 | 1,036 | 1,031 | 1,035 | 3,500 | 517.50 |
| 2017-06-26 | 1,030 | 1,037 | 1,030 | 1,034 | 4,700 | 517 |
| 2017-06-23 | 1,031 | 1,034 | 1,027 | 1,030 | 3,500 | 515 |
| 2017-06-22 | 1,034 | 1,038 | 1,030 | 1,031 | 6,000 | 515.50 |
| 2017-06-21 | 1,035 | 1,035 | 1,028 | 1,028 | 8,400 | 514 |
| 2017-06-20 | 1,025 | 1,031 | 1,021 | 1,029 | 7,300 | 514.50 |
| 2017-06-19 | 1,022 | 1,031 | 1,020 | 1,024 | 7,600 | 512 |
| 2017-06-16 | 1,024 | 1,033 | 1,019 | 1,027 | 6,100 | 513.50 |
| 2017-06-15 | 1,025 | 1,043 | 1,023 | 1,024 | 7,700 | 512 |
| 2017-06-14 | 1,033 | 1,033 | 1,026 | 1,026 | 2,200 | 513 |
| 2017-06-13 | 1,029 | 1,033 | 1,025 | 1,028 | 2,300 | 514 |
| 2017-06-12 | 1,030 | 1,031 | 1,023 | 1,027 | 6,400 | 513.50 |
| 2017-06-09 | 1,038 | 1,047 | 1,031 | 1,032 | 6,100 | 516 |
| 2017-06-08 | 1,049 | 1,051 | 1,040 | 1,045 | 4,200 | 522.50 |
| 2017-06-07 | 1,041 | 1,058 | 1,041 | 1,049 | 4,500 | 524.50 |
| 2017-06-06 | 1,058 | 1,058 | 1,040 | 1,048 | 3,200 | 524 |
| 2017-06-05 | 1,051 | 1,054 | 1,043 | 1,051 | 3,300 | 525.50 |
| 2017-06-02 | 1,059 | 1,059 | 1,053 | 1,058 | 3,800 | 529 |
| 2017-06-01 | 1,056 | 1,057 | 1,053 | 1,054 | 1,400 | 527 |
| 2017-05-31 | 1,055 | 1,056 | 1,049 | 1,054 | 2,800 | 527 |
| 2017-05-30 | 1,050 | 1,055 | 1,045 | 1,055 | 4,100 | 527.50 |
| 2017-05-29 | 1,041 | 1,050 | 1,041 | 1,049 | 3,000 | 524.50 |
| 2017-05-26 | 1,057 | 1,057 | 1,036 | 1,048 | 3,700 | 524 |
| 2017-05-25 | 1,059 | 1,060 | 1,057 | 1,057 | 3,900 | 528.50 |
| 2017-05-24 | 1,053 | 1,057 | 1,050 | 1,057 | 2,400 | 528.50 |
| 2017-05-23 | 1,056 | 1,056 | 1,054 | 1,054 | 2,700 | 527 |
| 2017-05-22 | 1,049 | 1,058 | 1,049 | 1,057 | 3,700 | 528.50 |
| 2017-05-19 | 1,048 | 1,054 | 1,045 | 1,048 | 1,700 | 524 |
| 2017-05-18 | 1,045 | 1,049 | 1,037 | 1,047 | 2,800 | 523.50 |
| 2017-05-17 | 1,058 | 1,059 | 1,053 | 1,054 | 1,800 | 527 |
| 2017-05-16 | 1,060 | 1,060 | 1,050 | 1,058 | 3,400 | 529 |
| 2017-05-15 | 1,059 | 1,060 | 1,056 | 1,060 | 5,100 | 530 |
| 2017-05-12 | 1,055 | 1,061 | 1,040 | 1,053 | 5,900 | 526.50 |
| 2017-05-11 | 1,060 | 1,060 | 1,053 | 1,055 | 3,200 | 527.50 |
| 2017-05-10 | 1,059 | 1,059 | 1,053 | 1,056 | 4,500 | 528 |
| 2017-05-09 | 1,052 | 1,055 | 1,049 | 1,055 | 4,300 | 527.50 |
| 2017-05-08 | 1,046 | 1,052 | 1,046 | 1,052 | 8,000 | 526 |
| 2017-05-02 | 1,027 | 1,045 | 1,027 | 1,039 | 6,300 | 519.50 |
| 2017-05-01 | 1,050 | 1,050 | 1,030 | 1,041 | 12,000 | 520.50 |
| 2017-04-28 | 1,019 | 1,020 | 1,013 | 1,015 | 2,100 | 507.50 |
| 2017-04-27 | 1,017 | 1,020 | 1,008 | 1,020 | 3,400 | 510 |
| 2017-04-26 | 1,010 | 1,012 | 1,002 | 1,010 | 3,400 | 505 |
| 2017-04-25 | 1,001 | 1,009 | 1,001 | 1,008 | 2,100 | 504 |
| 2017-04-24 | 1,001 | 1,011 | 998 | 1,008 | 4,700 | 504 |
| 2017-04-21 | 1,014 | 1,014 | 1,000 | 1,000 | 3,500 | 500 |
| 2017-04-20 | 1,002 | 1,009 | 1,001 | 1,001 | 2,100 | 500.50 |
| 2017-04-19 | 1,008 | 1,015 | 1,003 | 1,007 | 3,000 | 503.50 |
| 2017-04-18 | 1,008 | 1,008 | 1,003 | 1,005 | 1,100 | 502.50 |
| 2017-04-17 | 1,008 | 1,008 | 998 | 1,001 | 1,600 | 500.50 |
| 2017-04-14 | 999 | 999 | 991 | 993 | 3,400 | 496.50 |
| 2017-04-13 | 985 | 992 | 985 | 986 | 2,200 | 493 |
| 2017-04-12 | 1,002 | 1,002 | 986 | 993 | 7,200 | 496.50 |
| 2017-04-11 | 1,010 | 1,010 | 997 | 997 | 1,600 | 498.50 |
| 2017-04-10 | 1,036 | 1,036 | 992 | 1,008 | 6,600 | 504 |
| 2017-04-07 | 987 | 999 | 987 | 993 | 4,000 | 496.50 |
| 2017-04-06 | 1,005 | 1,007 | 985 | 985 | 10,200 | 492.50 |
| 2017-04-05 | 1,016 | 1,018 | 1,003 | 1,003 | 2,000 | 501.50 |
| 2017-04-04 | 1,020 | 1,027 | 1,006 | 1,016 | 3,800 | 508 |
| 2017-04-03 | 1,007 | 1,029 | 1,007 | 1,027 | 8,500 | 513.50 |
| 2017-03-31 | 1,024 | 1,025 | 1,001 | 1,001 | 9,200 | 500.50 |
| 2017-03-30 | 1,028 | 1,035 | 1,023 | 1,023 | 3,600 | 511.50 |
| 2017-03-29 | 1,023 | 1,035 | 1,021 | 1,028 | 12,100 | 514 |
| 2017-03-28 | 1,052 | 1,057 | 1,040 | 1,057 | 23,200 | 528.50 |
| 2017-03-27 | 1,056 | 1,056 | 1,051 | 1,052 | 7,300 | 526 |
| 2017-03-24 | 1,045 | 1,058 | 1,045 | 1,046 | 4,700 | 523 |
| 2017-03-23 | 1,042 | 1,047 | 1,040 | 1,042 | 5,500 | 521 |
| 2017-03-22 | 1,048 | 1,051 | 1,042 | 1,042 | 6,700 | 521 |
| 2017-03-21 | 1,046 | 1,058 | 1,046 | 1,046 | 7,000 | 523 |
| 2017-03-17 | 1,048 | 1,048 | 1,045 | 1,045 | 7,300 | 522.50 |
| 2017-03-16 | 1,054 | 1,054 | 1,045 | 1,049 | 6,900 | 524.50 |
| 2017-03-15 | 1,054 | 1,054 | 1,048 | 1,050 | 5,400 | 525 |
| 2017-03-14 | 1,052 | 1,054 | 1,051 | 1,054 | 3,700 | 527 |
| 2017-03-13 | 1,052 | 1,054 | 1,052 | 1,052 | 4,100 | 526 |
| 2017-03-10 | 1,060 | 1,060 | 1,050 | 1,051 | 11,800 | 525.50 |
| 2017-03-09 | 1,057 | 1,057 | 1,050 | 1,052 | 3,300 | 526 |
| 2017-03-08 | 1,048 | 1,056 | 1,048 | 1,049 | 4,200 | 524.50 |
| 2017-03-07 | 1,050 | 1,055 | 1,046 | 1,047 | 3,800 | 523.50 |
| 2017-03-06 | 1,041 | 1,051 | 1,041 | 1,045 | 3,000 | 522.50 |
| 2017-03-03 | 1,051 | 1,051 | 1,037 | 1,041 | 5,800 | 520.50 |
| 2017-03-02 | 1,047 | 1,047 | 1,043 | 1,046 | 3,300 | 523 |
| 2017-03-01 | 1,045 | 1,049 | 1,045 | 1,045 | 4,100 | 522.50 |
| 2017-02-28 | 1,050 | 1,050 | 1,036 | 1,043 | 8,000 | 521.50 |
| 2017-02-27 | 1,051 | 1,054 | 1,047 | 1,047 | 4,700 | 523.50 |
| 2017-02-24 | 1,045 | 1,049 | 1,043 | 1,045 | 3,200 | 522.50 |
| 2017-02-23 | 1,045 | 1,049 | 1,042 | 1,044 | 3,700 | 522 |
| 2017-02-22 | 1,050 | 1,050 | 1,044 | 1,044 | 4,900 | 522 |
| 2017-02-21 | 1,050 | 1,050 | 1,048 | 1,048 | 4,000 | 524 |
| 2017-02-20 | 1,050 | 1,058 | 1,049 | 1,051 | 5,700 | 525.50 |
| 2017-02-17 | 1,048 | 1,054 | 1,048 | 1,051 | 3,900 | 525.50 |
| 2017-02-16 | 1,058 | 1,058 | 1,051 | 1,052 | 3,100 | 526 |
| 2017-02-15 | 1,065 | 1,065 | 1,056 | 1,058 | 2,700 | 529 |
| 2017-02-14 | 1,065 | 1,065 | 1,058 | 1,060 | 2,800 | 530 |
| 2017-02-13 | 1,063 | 1,073 | 1,054 | 1,058 | 3,400 | 529 |
| 2017-02-10 | 1,060 | 1,060 | 1,050 | 1,054 | 4,600 | 527 |
| 2017-02-09 | 1,059 | 1,059 | 1,050 | 1,054 | 2,700 | 527 |
| 2017-02-08 | 1,043 | 1,058 | 1,043 | 1,055 | 3,800 | 527.50 |
| 2017-02-07 | 1,042 | 1,048 | 1,040 | 1,041 | 2,900 | 520.50 |
| 2017-02-06 | 1,038 | 1,043 | 1,038 | 1,039 | 3,700 | 519.50 |
| 2017-02-03 | 1,040 | 1,058 | 1,037 | 1,037 | 2,900 | 518.50 |
| 2017-02-02 | 1,043 | 1,047 | 1,035 | 1,036 | 4,100 | 518 |
| 2017-02-01 | 1,051 | 1,051 | 1,039 | 1,042 | 5,800 | 521 |
| 2017-01-31 | 1,065 | 1,065 | 1,059 | 1,059 | 2,900 | 529.50 |
| 2017-01-30 | 1,068 | 1,077 | 1,051 | 1,068 | 7,600 | 534 |
| 2017-01-27 | 1,065 | 1,070 | 1,064 | 1,068 | 3,000 | 534 |
| 2017-01-26 | 1,061 | 1,070 | 1,057 | 1,068 | 7,600 | 534 |
| 2017-01-25 | 1,060 | 1,065 | 1,055 | 1,065 | 5,500 | 532.50 |
| 2017-01-24 | 1,070 | 1,082 | 1,068 | 1,068 | 4,700 | 534 |
| 2017-01-23 | 1,064 | 1,071 | 1,060 | 1,063 | 5,300 | 531.50 |
| 2017-01-20 | 1,047 | 1,071 | 1,047 | 1,057 | 6,000 | 528.50 |
| 2017-01-19 | 1,049 | 1,060 | 1,049 | 1,051 | 5,100 | 525.50 |
| 2017-01-18 | 1,044 | 1,077 | 1,044 | 1,046 | 4,400 | 523 |
| 2017-01-17 | 1,060 | 1,095 | 1,051 | 1,051 | 11,700 | 525.50 |
| 2017-01-16 | 1,048 | 1,073 | 1,044 | 1,051 | 10,800 | 525.50 |
| 2017-01-13 | 1,048 | 1,050 | 1,031 | 1,033 | 5,100 | 516.50 |
| 2017-01-12 | 1,032 | 1,047 | 1,022 | 1,027 | 8,300 | 513.50 |
| 2017-01-11 | 1,028 | 1,049 | 1,028 | 1,029 | 10,200 | 514.50 |
| 2017-01-10 | 1,031 | 1,039 | 1,025 | 1,025 | 8,900 | 512.50 |
| 2017-01-06 | 1,018 | 1,028 | 1,018 | 1,028 | 6,200 | 514 |
| 2017-01-05 | 1,020 | 1,022 | 1,016 | 1,018 | 6,000 | 509 |
| 2017-01-04 | 1,007 | 1,023 | 1,007 | 1,013 | 6,200 | 506.50 |
分割・併合履歴 ： [2020-06-29]1株→2株 [1992-03-26]1株→1.1株
