9795 (株)ステップ 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 | 1,801 | 1,805 | 1,795 | 1,796 | 8,600 | 1,796 |
| 2017-12-28 | 1,800 | 1,802 | 1,793 | 1,798 | 6,900 | 1,798 |
| 2017-12-27 | 1,779 | 1,797 | 1,779 | 1,787 | 6,100 | 1,787 |
| 2017-12-26 | 1,787 | 1,790 | 1,769 | 1,784 | 9,900 | 1,784 |
| 2017-12-25 | 1,800 | 1,800 | 1,782 | 1,784 | 13,500 | 1,784 |
| 2017-12-22 | 1,800 | 1,820 | 1,777 | 1,790 | 16,600 | 1,790 |
| 2017-12-21 | 1,810 | 1,832 | 1,791 | 1,795 | 20,400 | 1,795 |
| 2017-12-20 | 1,765 | 1,796 | 1,762 | 1,792 | 14,600 | 1,792 |
| 2017-12-19 | 1,738 | 1,763 | 1,733 | 1,757 | 11,600 | 1,757 |
| 2017-12-18 | 1,741 | 1,750 | 1,729 | 1,737 | 9,000 | 1,737 |
| 2017-12-15 | 1,739 | 1,739 | 1,713 | 1,724 | 10,000 | 1,724 |
| 2017-12-14 | 1,735 | 1,741 | 1,733 | 1,740 | 6,500 | 1,740 |
| 2017-12-13 | 1,747 | 1,747 | 1,727 | 1,740 | 10,000 | 1,740 |
| 2017-12-12 | 1,775 | 1,775 | 1,735 | 1,742 | 10,700 | 1,742 |
| 2017-12-11 | 1,708 | 1,755 | 1,705 | 1,742 | 19,700 | 1,742 |
| 2017-12-08 | 1,672 | 1,700 | 1,672 | 1,693 | 20,800 | 1,693 |
| 2017-12-07 | 1,670 | 1,693 | 1,665 | 1,692 | 13,700 | 1,692 |
| 2017-12-06 | 1,685 | 1,686 | 1,657 | 1,673 | 24,000 | 1,673 |
| 2017-12-05 | 1,649 | 1,676 | 1,640 | 1,668 | 22,400 | 1,668 |
| 2017-12-04 | 1,660 | 1,670 | 1,640 | 1,650 | 18,700 | 1,650 |
| 2017-12-01 | 1,638 | 1,646 | 1,634 | 1,640 | 19,600 | 1,640 |
| 2017-11-30 | 1,642 | 1,650 | 1,632 | 1,634 | 5,700 | 1,634 |
| 2017-11-29 | 1,631 | 1,700 | 1,630 | 1,641 | 14,700 | 1,641 |
| 2017-11-28 | 1,654 | 1,654 | 1,618 | 1,623 | 11,600 | 1,623 |
| 2017-11-27 | 1,648 | 1,648 | 1,623 | 1,625 | 9,900 | 1,625 |
| 2017-11-24 | 1,610 | 1,623 | 1,610 | 1,622 | 13,000 | 1,622 |
| 2017-11-22 | 1,625 | 1,644 | 1,603 | 1,607 | 10,700 | 1,607 |
| 2017-11-21 | 1,638 | 1,645 | 1,623 | 1,625 | 9,800 | 1,625 |
| 2017-11-20 | 1,624 | 1,642 | 1,612 | 1,639 | 5,300 | 1,639 |
| 2017-11-17 | 1,657 | 1,657 | 1,612 | 1,624 | 12,400 | 1,624 |
| 2017-11-16 | 1,644 | 1,660 | 1,628 | 1,632 | 24,100 | 1,632 |
| 2017-11-15 | 1,626 | 1,649 | 1,598 | 1,648 | 22,400 | 1,648 |
| 2017-11-13 | 1,637 | 1,637 | 1,617 | 1,628 | 3,700 | 1,628 |
| 2017-11-10 | 1,618 | 1,648 | 1,618 | 1,636 | 20,000 | 1,636 |
| 2017-11-09 | 1,637 | 1,650 | 1,630 | 1,642 | 22,800 | 1,642 |
| 2017-11-08 | 1,634 | 1,648 | 1,626 | 1,645 | 23,800 | 1,645 |
| 2017-11-07 | 1,620 | 1,662 | 1,601 | 1,635 | 26,800 | 1,635 |
| 2017-11-06 | 1,620 | 1,638 | 1,614 | 1,633 | 13,800 | 1,633 |
| 2017-11-02 | 1,618 | 1,629 | 1,610 | 1,625 | 18,200 | 1,625 |
| 2017-11-01 | 1,584 | 1,625 | 1,582 | 1,624 | 35,600 | 1,624 |
| 2017-10-31 | 1,565 | 1,574 | 1,552 | 1,565 | 8,100 | 1,565 |
| 2017-10-30 | 1,552 | 1,556 | 1,544 | 1,556 | 15,700 | 1,556 |
| 2017-10-27 | 1,558 | 1,558 | 1,544 | 1,549 | 8,200 | 1,549 |
| 2017-10-26 | 1,549 | 1,560 | 1,545 | 1,550 | 6,500 | 1,550 |
| 2017-10-25 | 1,562 | 1,564 | 1,552 | 1,553 | 7,900 | 1,553 |
| 2017-10-24 | 1,542 | 1,574 | 1,542 | 1,564 | 17,100 | 1,564 |
| 2017-10-23 | 1,545 | 1,546 | 1,529 | 1,535 | 15,700 | 1,535 |
| 2017-10-20 | 1,506 | 1,529 | 1,502 | 1,526 | 16,300 | 1,526 |
| 2017-10-19 | 1,516 | 1,521 | 1,510 | 1,516 | 7,000 | 1,516 |
| 2017-10-18 | 1,522 | 1,522 | 1,510 | 1,516 | 7,400 | 1,516 |
| 2017-10-17 | 1,500 | 1,523 | 1,497 | 1,523 | 19,000 | 1,523 |
| 2017-10-16 | 1,517 | 1,517 | 1,496 | 1,500 | 19,800 | 1,500 |
| 2017-10-13 | 1,515 | 1,523 | 1,512 | 1,520 | 25,200 | 1,520 |
| 2017-10-12 | 1,510 | 1,519 | 1,510 | 1,516 | 20,400 | 1,516 |
| 2017-10-11 | 1,517 | 1,518 | 1,506 | 1,510 | 13,200 | 1,510 |
| 2017-10-10 | 1,511 | 1,513 | 1,508 | 1,509 | 6,600 | 1,509 |
| 2017-10-06 | 1,517 | 1,519 | 1,499 | 1,511 | 15,500 | 1,511 |
| 2017-10-05 | 1,505 | 1,525 | 1,502 | 1,515 | 30,900 | 1,515 |
| 2017-10-04 | 1,493 | 1,513 | 1,493 | 1,509 | 23,500 | 1,509 |
| 2017-10-03 | 1,490 | 1,509 | 1,485 | 1,501 | 14,600 | 1,501 |
| 2017-10-02 | 1,466 | 1,484 | 1,466 | 1,484 | 19,600 | 1,484 |
| 2017-09-29 | 1,470 | 1,478 | 1,465 | 1,469 | 20,900 | 1,469 |
| 2017-09-28 | 1,473 | 1,476 | 1,470 | 1,471 | 19,000 | 1,471 |
| 2017-09-27 | 1,472 | 1,482 | 1,463 | 1,482 | 54,400 | 1,482 |
| 2017-09-26 | 1,519 | 1,525 | 1,501 | 1,501 | 89,300 | 1,501 |
| 2017-09-25 | 1,503 | 1,521 | 1,502 | 1,519 | 47,900 | 1,519 |
| 2017-09-22 | 1,503 | 1,507 | 1,502 | 1,502 | 20,300 | 1,502 |
| 2017-09-21 | 1,503 | 1,516 | 1,503 | 1,510 | 18,500 | 1,510 |
| 2017-09-20 | 1,501 | 1,503 | 1,485 | 1,498 | 15,800 | 1,498 |
| 2017-09-19 | 1,487 | 1,503 | 1,485 | 1,501 | 31,100 | 1,501 |
| 2017-09-15 | 1,466 | 1,486 | 1,466 | 1,483 | 25,500 | 1,483 |
| 2017-09-14 | 1,480 | 1,485 | 1,476 | 1,476 | 7,700 | 1,476 |
| 2017-09-13 | 1,482 | 1,486 | 1,474 | 1,477 | 20,300 | 1,477 |
| 2017-09-12 | 1,470 | 1,482 | 1,469 | 1,477 | 6,600 | 1,477 |
| 2017-09-11 | 1,458 | 1,470 | 1,458 | 1,469 | 5,300 | 1,469 |
| 2017-09-08 | 1,441 | 1,458 | 1,441 | 1,451 | 10,000 | 1,451 |
| 2017-09-07 | 1,453 | 1,459 | 1,448 | 1,455 | 3,200 | 1,455 |
| 2017-09-06 | 1,432 | 1,446 | 1,430 | 1,442 | 8,500 | 1,442 |
| 2017-09-05 | 1,461 | 1,468 | 1,437 | 1,441 | 9,500 | 1,441 |
| 2017-09-04 | 1,475 | 1,483 | 1,463 | 1,463 | 8,300 | 1,463 |
| 2017-09-01 | 1,480 | 1,484 | 1,467 | 1,475 | 7,200 | 1,475 |
| 2017-08-31 | 1,468 | 1,471 | 1,460 | 1,471 | 6,800 | 1,471 |
| 2017-08-30 | 1,461 | 1,462 | 1,458 | 1,460 | 4,600 | 1,460 |
| 2017-08-29 | 1,440 | 1,456 | 1,440 | 1,454 | 7,300 | 1,454 |
| 2017-08-28 | 1,438 | 1,445 | 1,434 | 1,444 | 6,300 | 1,444 |
| 2017-08-25 | 1,427 | 1,440 | 1,427 | 1,436 | 4,300 | 1,436 |
| 2017-08-24 | 1,436 | 1,438 | 1,432 | 1,434 | 3,300 | 1,434 |
| 2017-08-23 | 1,444 | 1,444 | 1,432 | 1,436 | 4,700 | 1,436 |
| 2017-08-22 | 1,429 | 1,449 | 1,419 | 1,434 | 11,900 | 1,434 |
| 2017-08-21 | 1,440 | 1,444 | 1,430 | 1,430 | 7,100 | 1,430 |
| 2017-08-18 | 1,456 | 1,457 | 1,439 | 1,440 | 9,900 | 1,440 |
| 2017-08-17 | 1,460 | 1,468 | 1,458 | 1,460 | 3,500 | 1,460 |
| 2017-08-16 | 1,463 | 1,464 | 1,455 | 1,455 | 4,600 | 1,455 |
| 2017-08-15 | 1,470 | 1,476 | 1,455 | 1,455 | 7,400 | 1,455 |
| 2017-08-14 | 1,469 | 1,475 | 1,450 | 1,453 | 10,600 | 1,453 |
| 2017-08-10 | 1,477 | 1,484 | 1,469 | 1,482 | 6,000 | 1,482 |
| 2017-08-09 | 1,498 | 1,498 | 1,461 | 1,477 | 10,900 | 1,477 |
| 2017-08-08 | 1,494 | 1,500 | 1,492 | 1,500 | 11,500 | 1,500 |
| 2017-08-07 | 1,497 | 1,505 | 1,494 | 1,497 | 7,100 | 1,497 |
| 2017-08-04 | 1,478 | 1,495 | 1,477 | 1,495 | 13,000 | 1,495 |
| 2017-08-03 | 1,471 | 1,484 | 1,471 | 1,484 | 5,200 | 1,484 |
| 2017-08-02 | 1,475 | 1,480 | 1,472 | 1,478 | 6,300 | 1,478 |
| 2017-08-01 | 1,470 | 1,476 | 1,467 | 1,475 | 8,500 | 1,475 |
| 2017-07-31 | 1,459 | 1,465 | 1,459 | 1,460 | 9,100 | 1,460 |
| 2017-07-28 | 1,452 | 1,459 | 1,451 | 1,457 | 9,000 | 1,457 |
| 2017-07-27 | 1,453 | 1,462 | 1,450 | 1,456 | 7,000 | 1,456 |
| 2017-07-26 | 1,453 | 1,459 | 1,451 | 1,457 | 3,800 | 1,457 |
| 2017-07-25 | 1,470 | 1,470 | 1,457 | 1,457 | 3,000 | 1,457 |
| 2017-07-24 | 1,465 | 1,470 | 1,449 | 1,470 | 10,300 | 1,470 |
| 2017-07-21 | 1,467 | 1,469 | 1,460 | 1,467 | 6,900 | 1,467 |
| 2017-07-20 | 1,467 | 1,468 | 1,461 | 1,465 | 6,800 | 1,465 |
| 2017-07-19 | 1,459 | 1,467 | 1,455 | 1,459 | 10,300 | 1,459 |
| 2017-07-18 | 1,466 | 1,466 | 1,455 | 1,459 | 3,300 | 1,459 |
| 2017-07-14 | 1,460 | 1,462 | 1,457 | 1,462 | 3,000 | 1,462 |
| 2017-07-13 | 1,460 | 1,463 | 1,457 | 1,459 | 2,600 | 1,459 |
| 2017-07-12 | 1,461 | 1,468 | 1,460 | 1,460 | 3,800 | 1,460 |
| 2017-07-11 | 1,463 | 1,481 | 1,454 | 1,454 | 7,600 | 1,454 |
| 2017-07-10 | 1,440 | 1,471 | 1,440 | 1,455 | 9,800 | 1,455 |
| 2017-07-07 | 1,450 | 1,452 | 1,436 | 1,436 | 13,200 | 1,436 |
| 2017-07-06 | 1,469 | 1,469 | 1,456 | 1,458 | 5,800 | 1,458 |
| 2017-07-05 | 1,460 | 1,473 | 1,453 | 1,458 | 8,500 | 1,458 |
| 2017-07-04 | 1,468 | 1,474 | 1,447 | 1,453 | 8,100 | 1,453 |
| 2017-07-03 | 1,438 | 1,478 | 1,435 | 1,463 | 20,500 | 1,463 |
| 2017-06-30 | 1,442 | 1,445 | 1,432 | 1,438 | 10,100 | 1,438 |
| 2017-06-29 | 1,441 | 1,449 | 1,440 | 1,443 | 6,600 | 1,443 |
| 2017-06-28 | 1,447 | 1,455 | 1,441 | 1,442 | 4,000 | 1,442 |
| 2017-06-27 | 1,444 | 1,454 | 1,444 | 1,447 | 6,400 | 1,447 |
| 2017-06-26 | 1,443 | 1,451 | 1,443 | 1,446 | 5,500 | 1,446 |
| 2017-06-23 | 1,459 | 1,465 | 1,440 | 1,443 | 7,100 | 1,443 |
| 2017-06-22 | 1,459 | 1,459 | 1,450 | 1,452 | 5,400 | 1,452 |
| 2017-06-21 | 1,465 | 1,469 | 1,442 | 1,444 | 8,100 | 1,444 |
| 2017-06-20 | 1,450 | 1,452 | 1,437 | 1,438 | 12,900 | 1,438 |
| 2017-06-19 | 1,430 | 1,441 | 1,430 | 1,439 | 5,300 | 1,439 |
| 2017-06-16 | 1,414 | 1,430 | 1,414 | 1,428 | 8,000 | 1,428 |
| 2017-06-15 | 1,413 | 1,426 | 1,413 | 1,414 | 7,300 | 1,414 |
| 2017-06-14 | 1,420 | 1,429 | 1,413 | 1,413 | 7,400 | 1,413 |
| 2017-06-13 | 1,418 | 1,420 | 1,413 | 1,413 | 3,700 | 1,413 |
| 2017-06-12 | 1,416 | 1,428 | 1,413 | 1,413 | 8,800 | 1,413 |
| 2017-06-09 | 1,414 | 1,420 | 1,414 | 1,417 | 10,800 | 1,417 |
| 2017-06-08 | 1,420 | 1,431 | 1,419 | 1,425 | 11,300 | 1,425 |
| 2017-06-07 | 1,435 | 1,435 | 1,424 | 1,424 | 6,800 | 1,424 |
| 2017-06-06 | 1,440 | 1,440 | 1,428 | 1,428 | 11,800 | 1,428 |
| 2017-06-05 | 1,457 | 1,457 | 1,439 | 1,439 | 14,500 | 1,439 |
| 2017-06-02 | 1,449 | 1,452 | 1,440 | 1,443 | 17,800 | 1,443 |
| 2017-06-01 | 1,440 | 1,451 | 1,439 | 1,443 | 16,200 | 1,443 |
| 2017-05-31 | 1,440 | 1,482 | 1,432 | 1,433 | 15,800 | 1,433 |
| 2017-05-30 | 1,455 | 1,455 | 1,432 | 1,439 | 9,200 | 1,439 |
| 2017-05-29 | 1,423 | 1,458 | 1,422 | 1,446 | 19,700 | 1,446 |
| 2017-05-26 | 1,438 | 1,443 | 1,428 | 1,428 | 13,500 | 1,428 |
| 2017-05-25 | 1,450 | 1,451 | 1,438 | 1,438 | 7,200 | 1,438 |
| 2017-05-24 | 1,465 | 1,472 | 1,449 | 1,450 | 10,000 | 1,450 |
| 2017-05-23 | 1,467 | 1,469 | 1,457 | 1,461 | 8,200 | 1,461 |
| 2017-05-22 | 1,459 | 1,470 | 1,456 | 1,458 | 6,600 | 1,458 |
| 2017-05-19 | 1,455 | 1,455 | 1,438 | 1,445 | 12,800 | 1,445 |
| 2017-05-18 | 1,464 | 1,465 | 1,449 | 1,455 | 11,300 | 1,455 |
| 2017-05-17 | 1,489 | 1,489 | 1,475 | 1,477 | 11,400 | 1,477 |
| 2017-05-16 | 1,480 | 1,485 | 1,480 | 1,483 | 4,600 | 1,483 |
| 2017-05-15 | 1,480 | 1,483 | 1,477 | 1,480 | 8,900 | 1,480 |
| 2017-05-12 | 1,485 | 1,492 | 1,479 | 1,480 | 7,200 | 1,480 |
| 2017-05-11 | 1,481 | 1,520 | 1,481 | 1,485 | 7,000 | 1,485 |
| 2017-05-10 | 1,492 | 1,492 | 1,481 | 1,488 | 6,200 | 1,488 |
| 2017-05-09 | 1,492 | 1,505 | 1,485 | 1,487 | 15,700 | 1,487 |
| 2017-05-08 | 1,474 | 1,489 | 1,469 | 1,488 | 14,600 | 1,488 |
| 2017-05-02 | 1,480 | 1,480 | 1,464 | 1,468 | 14,100 | 1,468 |
| 2017-05-01 | 1,482 | 1,482 | 1,464 | 1,474 | 12,400 | 1,474 |
| 2017-04-28 | 1,485 | 1,489 | 1,480 | 1,480 | 5,900 | 1,480 |
| 2017-04-27 | 1,495 | 1,500 | 1,483 | 1,483 | 16,300 | 1,483 |
| 2017-04-26 | 1,495 | 1,495 | 1,487 | 1,487 | 11,100 | 1,487 |
| 2017-04-25 | 1,492 | 1,500 | 1,484 | 1,486 | 18,500 | 1,486 |
| 2017-04-24 | 1,468 | 1,499 | 1,468 | 1,492 | 27,700 | 1,492 |
| 2017-04-21 | 1,470 | 1,479 | 1,462 | 1,468 | 9,000 | 1,468 |
| 2017-04-20 | 1,450 | 1,465 | 1,449 | 1,460 | 17,600 | 1,460 |
| 2017-04-19 | 1,428 | 1,458 | 1,428 | 1,447 | 16,500 | 1,447 |
| 2017-04-18 | 1,449 | 1,455 | 1,422 | 1,435 | 16,600 | 1,435 |
| 2017-04-17 | 1,419 | 1,448 | 1,419 | 1,433 | 14,000 | 1,433 |
| 2017-04-14 | 1,450 | 1,457 | 1,431 | 1,442 | 9,300 | 1,442 |
| 2017-04-13 | 1,453 | 1,470 | 1,450 | 1,462 | 21,300 | 1,462 |
| 2017-04-12 | 1,451 | 1,451 | 1,404 | 1,442 | 19,600 | 1,442 |
| 2017-04-11 | 1,490 | 1,491 | 1,453 | 1,459 | 20,400 | 1,459 |
| 2017-04-10 | 1,486 | 1,498 | 1,475 | 1,491 | 17,200 | 1,491 |
| 2017-04-07 | 1,492 | 1,498 | 1,475 | 1,482 | 21,200 | 1,482 |
| 2017-04-06 | 1,540 | 1,540 | 1,489 | 1,496 | 29,100 | 1,496 |
| 2017-04-05 | 1,579 | 1,579 | 1,552 | 1,557 | 18,700 | 1,557 |
| 2017-04-04 | 1,582 | 1,589 | 1,558 | 1,577 | 31,100 | 1,577 |
| 2017-04-03 | 1,535 | 1,586 | 1,530 | 1,571 | 35,400 | 1,571 |
| 2017-03-31 | 1,560 | 1,577 | 1,531 | 1,531 | 19,300 | 1,531 |
| 2017-03-30 | 1,541 | 1,565 | 1,541 | 1,550 | 10,100 | 1,550 |
| 2017-03-29 | 1,531 | 1,547 | 1,521 | 1,541 | 14,500 | 1,541 |
| 2017-03-28 | 1,505 | 1,539 | 1,505 | 1,531 | 21,700 | 1,531 |
| 2017-03-27 | 1,500 | 1,510 | 1,468 | 1,490 | 22,900 | 1,490 |
| 2017-03-24 | 1,505 | 1,570 | 1,500 | 1,504 | 21,900 | 1,504 |
| 2017-03-23 | 1,511 | 1,512 | 1,501 | 1,505 | 8,500 | 1,505 |
| 2017-03-22 | 1,480 | 1,530 | 1,480 | 1,503 | 19,300 | 1,503 |
| 2017-03-21 | 1,460 | 1,500 | 1,460 | 1,498 | 18,000 | 1,498 |
| 2017-03-17 | 1,466 | 1,466 | 1,450 | 1,457 | 9,300 | 1,457 |
| 2017-03-16 | 1,438 | 1,465 | 1,432 | 1,465 | 9,800 | 1,465 |
| 2017-03-15 | 1,439 | 1,439 | 1,428 | 1,433 | 5,400 | 1,433 |
| 2017-03-14 | 1,440 | 1,444 | 1,432 | 1,443 | 8,000 | 1,443 |
| 2017-03-13 | 1,446 | 1,454 | 1,440 | 1,443 | 13,600 | 1,443 |
| 2017-03-10 | 1,444 | 1,449 | 1,440 | 1,446 | 18,200 | 1,446 |
| 2017-03-09 | 1,434 | 1,434 | 1,421 | 1,431 | 6,800 | 1,431 |
| 2017-03-08 | 1,415 | 1,432 | 1,415 | 1,429 | 8,600 | 1,429 |
| 2017-03-07 | 1,421 | 1,421 | 1,410 | 1,418 | 6,300 | 1,418 |
| 2017-03-06 | 1,429 | 1,429 | 1,421 | 1,424 | 5,200 | 1,424 |
| 2017-03-03 | 1,421 | 1,428 | 1,419 | 1,423 | 4,100 | 1,423 |
| 2017-03-02 | 1,422 | 1,422 | 1,409 | 1,421 | 8,800 | 1,421 |
| 2017-03-01 | 1,417 | 1,418 | 1,405 | 1,409 | 6,600 | 1,409 |
| 2017-02-28 | 1,410 | 1,420 | 1,403 | 1,415 | 8,000 | 1,415 |
| 2017-02-27 | 1,400 | 1,410 | 1,391 | 1,409 | 8,300 | 1,409 |
| 2017-02-24 | 1,404 | 1,408 | 1,402 | 1,403 | 3,700 | 1,403 |
| 2017-02-23 | 1,410 | 1,410 | 1,401 | 1,404 | 2,400 | 1,404 |
| 2017-02-22 | 1,410 | 1,410 | 1,405 | 1,405 | 3,400 | 1,405 |
| 2017-02-21 | 1,400 | 1,410 | 1,400 | 1,405 | 8,400 | 1,405 |
| 2017-02-20 | 1,400 | 1,406 | 1,396 | 1,402 | 2,500 | 1,402 |
| 2017-02-17 | 1,395 | 1,409 | 1,395 | 1,403 | 4,900 | 1,403 |
| 2017-02-16 | 1,406 | 1,408 | 1,397 | 1,402 | 8,800 | 1,402 |
| 2017-02-15 | 1,416 | 1,417 | 1,404 | 1,410 | 6,300 | 1,410 |
| 2017-02-14 | 1,415 | 1,416 | 1,403 | 1,404 | 10,400 | 1,404 |
| 2017-02-13 | 1,404 | 1,415 | 1,385 | 1,406 | 17,400 | 1,406 |
| 2017-02-10 | 1,400 | 1,400 | 1,352 | 1,395 | 10,500 | 1,395 |
| 2017-02-09 | 1,383 | 1,396 | 1,379 | 1,391 | 6,200 | 1,391 |
| 2017-02-08 | 1,389 | 1,389 | 1,376 | 1,383 | 4,100 | 1,383 |
| 2017-02-07 | 1,395 | 1,395 | 1,372 | 1,375 | 7,900 | 1,375 |
| 2017-02-06 | 1,385 | 1,402 | 1,385 | 1,396 | 5,900 | 1,396 |
| 2017-02-03 | 1,394 | 1,399 | 1,383 | 1,387 | 8,000 | 1,387 |
| 2017-02-02 | 1,412 | 1,424 | 1,396 | 1,403 | 6,000 | 1,403 |
| 2017-02-01 | 1,404 | 1,405 | 1,396 | 1,400 | 12,500 | 1,400 |
| 2017-01-31 | 1,381 | 1,405 | 1,381 | 1,404 | 9,000 | 1,404 |
| 2017-01-30 | 1,394 | 1,403 | 1,385 | 1,385 | 8,800 | 1,385 |
| 2017-01-27 | 1,395 | 1,400 | 1,386 | 1,398 | 6,400 | 1,398 |
| 2017-01-26 | 1,402 | 1,410 | 1,381 | 1,386 | 10,400 | 1,386 |
| 2017-01-25 | 1,395 | 1,395 | 1,377 | 1,386 | 5,600 | 1,386 |
| 2017-01-24 | 1,368 | 1,400 | 1,359 | 1,391 | 16,300 | 1,391 |
| 2017-01-23 | 1,370 | 1,370 | 1,356 | 1,358 | 6,700 | 1,358 |
| 2017-01-20 | 1,382 | 1,382 | 1,360 | 1,368 | 16,600 | 1,368 |
| 2017-01-19 | 1,368 | 1,368 | 1,355 | 1,357 | 10,000 | 1,357 |
| 2017-01-18 | 1,351 | 1,368 | 1,341 | 1,365 | 10,200 | 1,365 |
| 2017-01-17 | 1,375 | 1,380 | 1,359 | 1,359 | 7,700 | 1,359 |
| 2017-01-16 | 1,389 | 1,389 | 1,370 | 1,377 | 6,800 | 1,377 |
| 2017-01-13 | 1,356 | 1,383 | 1,352 | 1,381 | 8,200 | 1,381 |
| 2017-01-12 | 1,397 | 1,397 | 1,370 | 1,373 | 15,700 | 1,373 |
| 2017-01-11 | 1,377 | 1,394 | 1,360 | 1,388 | 9,500 | 1,388 |
| 2017-01-10 | 1,396 | 1,399 | 1,378 | 1,388 | 14,300 | 1,388 |
| 2017-01-06 | 1,376 | 1,408 | 1,376 | 1,396 | 16,900 | 1,396 |
| 2017-01-05 | 1,376 | 1,412 | 1,376 | 1,401 | 10,900 | 1,401 |
| 2017-01-04 | 1,335 | 1,386 | 1,320 | 1,370 | 36,400 | 1,370 |
分割・併合履歴 ： [2004-09-27]1株→4株