2301 (株)学情 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 | 1,862 | 1,881 | 1,835 | 1,844 | 60,400 | 1,844 |
| 2017-12-28 | 1,889 | 1,910 | 1,849 | 1,851 | 57,800 | 1,851 |
| 2017-12-27 | 1,910 | 1,931 | 1,887 | 1,887 | 70,900 | 1,887 |
| 2017-12-26 | 1,840 | 1,928 | 1,840 | 1,905 | 103,300 | 1,905 |
| 2017-12-25 | 1,848 | 1,874 | 1,833 | 1,856 | 65,000 | 1,856 |
| 2017-12-22 | 1,877 | 1,877 | 1,834 | 1,848 | 51,600 | 1,848 |
| 2017-12-21 | 1,847 | 1,878 | 1,819 | 1,863 | 112,100 | 1,863 |
| 2017-12-20 | 1,852 | 1,881 | 1,831 | 1,842 | 76,000 | 1,842 |
| 2017-12-19 | 1,815 | 1,858 | 1,786 | 1,850 | 120,800 | 1,850 |
| 2017-12-18 | 1,844 | 1,858 | 1,792 | 1,812 | 165,400 | 1,812 |
| 2017-12-15 | 1,859 | 1,879 | 1,830 | 1,841 | 186,400 | 1,841 |
| 2017-12-14 | 1,778 | 1,850 | 1,765 | 1,842 | 337,500 | 1,842 |
| 2017-12-13 | 1,756 | 1,787 | 1,736 | 1,748 | 156,100 | 1,748 |
| 2017-12-12 | 1,717 | 1,761 | 1,702 | 1,742 | 310,500 | 1,742 |
| 2017-12-11 | 1,643 | 1,736 | 1,602 | 1,692 | 918,500 | 1,692 |
| 2017-12-08 | 1,535 | 1,588 | 1,522 | 1,523 | 244,400 | 1,523 |
| 2017-12-07 | 1,493 | 1,536 | 1,490 | 1,525 | 85,500 | 1,525 |
| 2017-12-06 | 1,490 | 1,530 | 1,487 | 1,492 | 110,200 | 1,492 |
| 2017-12-05 | 1,505 | 1,510 | 1,487 | 1,504 | 105,600 | 1,504 |
| 2017-12-04 | 1,505 | 1,509 | 1,488 | 1,502 | 94,500 | 1,502 |
| 2017-12-01 | 1,479 | 1,514 | 1,479 | 1,503 | 73,900 | 1,503 |
| 2017-11-30 | 1,551 | 1,551 | 1,467 | 1,486 | 115,000 | 1,486 |
| 2017-11-29 | 1,529 | 1,558 | 1,529 | 1,549 | 58,300 | 1,549 |
| 2017-11-28 | 1,518 | 1,537 | 1,505 | 1,519 | 88,600 | 1,519 |
| 2017-11-27 | 1,505 | 1,530 | 1,502 | 1,518 | 76,400 | 1,518 |
| 2017-11-24 | 1,494 | 1,514 | 1,483 | 1,501 | 59,500 | 1,501 |
| 2017-11-22 | 1,508 | 1,523 | 1,497 | 1,504 | 57,600 | 1,504 |
| 2017-11-21 | 1,487 | 1,509 | 1,468 | 1,504 | 75,300 | 1,504 |
| 2017-11-20 | 1,421 | 1,492 | 1,419 | 1,487 | 103,800 | 1,487 |
| 2017-11-17 | 1,414 | 1,437 | 1,395 | 1,437 | 60,400 | 1,437 |
| 2017-11-16 | 1,391 | 1,423 | 1,388 | 1,404 | 77,700 | 1,404 |
| 2017-11-15 | 1,433 | 1,434 | 1,394 | 1,406 | 65,000 | 1,406 |
| 2017-11-13 | 1,450 | 1,450 | 1,418 | 1,421 | 37,800 | 1,421 |
| 2017-11-10 | 1,417 | 1,450 | 1,410 | 1,448 | 86,600 | 1,448 |
| 2017-11-09 | 1,412 | 1,455 | 1,409 | 1,429 | 165,800 | 1,429 |
| 2017-11-08 | 1,384 | 1,407 | 1,376 | 1,407 | 112,800 | 1,407 |
| 2017-11-07 | 1,361 | 1,385 | 1,357 | 1,377 | 44,400 | 1,377 |
| 2017-11-06 | 1,370 | 1,377 | 1,357 | 1,372 | 68,200 | 1,372 |
| 2017-11-02 | 1,380 | 1,380 | 1,340 | 1,357 | 138,600 | 1,357 |
| 2017-11-01 | 1,390 | 1,390 | 1,354 | 1,364 | 112,600 | 1,364 |
| 2017-10-31 | 1,377 | 1,384 | 1,361 | 1,381 | 66,900 | 1,381 |
| 2017-10-30 | 1,397 | 1,405 | 1,375 | 1,382 | 81,100 | 1,382 |
| 2017-10-27 | 1,368 | 1,404 | 1,356 | 1,396 | 219,500 | 1,396 |
| 2017-10-26 | 1,371 | 1,423 | 1,371 | 1,389 | 303,700 | 1,389 |
| 2017-10-25 | 1,393 | 1,397 | 1,380 | 1,382 | 136,300 | 1,382 |
| 2017-10-24 | 1,387 | 1,404 | 1,381 | 1,393 | 142,500 | 1,393 |
| 2017-10-23 | 1,374 | 1,404 | 1,374 | 1,400 | 114,800 | 1,400 |
| 2017-10-20 | 1,370 | 1,388 | 1,367 | 1,367 | 132,600 | 1,367 |
| 2017-10-19 | 1,370 | 1,405 | 1,367 | 1,382 | 146,700 | 1,382 |
| 2017-10-18 | 1,359 | 1,373 | 1,352 | 1,361 | 58,100 | 1,361 |
| 2017-10-17 | 1,379 | 1,379 | 1,343 | 1,358 | 263,800 | 1,358 |
| 2017-10-16 | 1,373 | 1,402 | 1,373 | 1,396 | 109,100 | 1,396 |
| 2017-10-13 | 1,370 | 1,370 | 1,341 | 1,365 | 83,600 | 1,365 |
| 2017-10-12 | 1,365 | 1,384 | 1,365 | 1,372 | 99,500 | 1,372 |
| 2017-10-11 | 1,355 | 1,358 | 1,328 | 1,350 | 142,900 | 1,350 |
| 2017-10-10 | 1,359 | 1,379 | 1,352 | 1,358 | 84,100 | 1,358 |
| 2017-10-06 | 1,365 | 1,370 | 1,342 | 1,343 | 87,000 | 1,343 |
| 2017-10-05 | 1,392 | 1,392 | 1,356 | 1,359 | 70,500 | 1,359 |
| 2017-10-04 | 1,385 | 1,399 | 1,380 | 1,386 | 73,500 | 1,386 |
| 2017-10-03 | 1,359 | 1,418 | 1,359 | 1,375 | 276,400 | 1,375 |
| 2017-10-02 | 1,349 | 1,362 | 1,342 | 1,352 | 89,600 | 1,352 |
| 2017-09-29 | 1,320 | 1,335 | 1,320 | 1,333 | 42,200 | 1,333 |
| 2017-09-28 | 1,330 | 1,344 | 1,316 | 1,317 | 88,300 | 1,317 |
| 2017-09-27 | 1,314 | 1,327 | 1,301 | 1,320 | 108,000 | 1,320 |
| 2017-09-26 | 1,282 | 1,306 | 1,274 | 1,299 | 97,900 | 1,299 |
| 2017-09-25 | 1,261 | 1,273 | 1,257 | 1,262 | 195,800 | 1,262 |
| 2017-09-22 | 1,277 | 1,301 | 1,254 | 1,258 | 242,400 | 1,258 |
| 2017-09-21 | 1,313 | 1,324 | 1,291 | 1,305 | 65,800 | 1,305 |
| 2017-09-20 | 1,286 | 1,322 | 1,279 | 1,311 | 181,100 | 1,311 |
| 2017-09-19 | 1,273 | 1,291 | 1,266 | 1,284 | 130,400 | 1,284 |
| 2017-09-15 | 1,257 | 1,276 | 1,257 | 1,271 | 101,900 | 1,271 |
| 2017-09-14 | 1,251 | 1,265 | 1,241 | 1,257 | 152,300 | 1,257 |
| 2017-09-13 | 1,275 | 1,276 | 1,253 | 1,256 | 167,400 | 1,256 |
| 2017-09-12 | 1,260 | 1,294 | 1,250 | 1,273 | 367,300 | 1,273 |
| 2017-09-11 | 1,245 | 1,258 | 1,215 | 1,218 | 164,200 | 1,218 |
| 2017-09-08 | 1,248 | 1,254 | 1,235 | 1,235 | 57,300 | 1,235 |
| 2017-09-07 | 1,217 | 1,253 | 1,217 | 1,238 | 71,400 | 1,238 |
| 2017-09-06 | 1,203 | 1,234 | 1,199 | 1,224 | 74,900 | 1,224 |
| 2017-09-05 | 1,220 | 1,236 | 1,214 | 1,215 | 63,200 | 1,215 |
| 2017-09-04 | 1,248 | 1,248 | 1,217 | 1,220 | 35,900 | 1,220 |
| 2017-09-01 | 1,243 | 1,258 | 1,237 | 1,247 | 46,500 | 1,247 |
| 2017-08-31 | 1,235 | 1,244 | 1,232 | 1,237 | 23,800 | 1,237 |
| 2017-08-30 | 1,235 | 1,240 | 1,226 | 1,235 | 17,100 | 1,235 |
| 2017-08-29 | 1,220 | 1,238 | 1,220 | 1,235 | 37,800 | 1,235 |
| 2017-08-28 | 1,225 | 1,227 | 1,209 | 1,223 | 43,700 | 1,223 |
| 2017-08-25 | 1,222 | 1,225 | 1,214 | 1,216 | 47,000 | 1,216 |
| 2017-08-24 | 1,222 | 1,225 | 1,215 | 1,219 | 41,300 | 1,219 |
| 2017-08-23 | 1,233 | 1,236 | 1,221 | 1,221 | 24,700 | 1,221 |
| 2017-08-22 | 1,232 | 1,236 | 1,218 | 1,226 | 43,700 | 1,226 |
| 2017-08-21 | 1,242 | 1,248 | 1,234 | 1,235 | 17,100 | 1,235 |
| 2017-08-18 | 1,238 | 1,244 | 1,233 | 1,236 | 21,700 | 1,236 |
| 2017-08-17 | 1,260 | 1,263 | 1,251 | 1,252 | 16,700 | 1,252 |
| 2017-08-16 | 1,246 | 1,264 | 1,228 | 1,260 | 65,700 | 1,260 |
| 2017-08-15 | 1,221 | 1,250 | 1,219 | 1,247 | 96,300 | 1,247 |
| 2017-08-14 | 1,233 | 1,236 | 1,215 | 1,217 | 45,500 | 1,217 |
| 2017-08-10 | 1,238 | 1,239 | 1,219 | 1,232 | 47,600 | 1,232 |
| 2017-08-09 | 1,247 | 1,247 | 1,228 | 1,237 | 37,700 | 1,237 |
| 2017-08-08 | 1,249 | 1,253 | 1,245 | 1,253 | 49,800 | 1,253 |
| 2017-08-07 | 1,243 | 1,262 | 1,242 | 1,246 | 52,400 | 1,246 |
| 2017-08-04 | 1,240 | 1,248 | 1,231 | 1,233 | 34,900 | 1,233 |
| 2017-08-03 | 1,242 | 1,242 | 1,224 | 1,236 | 50,300 | 1,236 |
| 2017-08-02 | 1,234 | 1,247 | 1,231 | 1,237 | 49,800 | 1,237 |
| 2017-08-01 | 1,249 | 1,249 | 1,224 | 1,234 | 85,600 | 1,234 |
| 2017-07-31 | 1,248 | 1,252 | 1,240 | 1,247 | 60,500 | 1,247 |
| 2017-07-28 | 1,257 | 1,257 | 1,247 | 1,247 | 50,300 | 1,247 |
| 2017-07-27 | 1,257 | 1,264 | 1,250 | 1,254 | 61,600 | 1,254 |
| 2017-07-26 | 1,257 | 1,259 | 1,249 | 1,256 | 40,400 | 1,256 |
| 2017-07-25 | 1,246 | 1,262 | 1,240 | 1,257 | 103,500 | 1,257 |
| 2017-07-24 | 1,251 | 1,256 | 1,243 | 1,251 | 87,100 | 1,251 |
| 2017-07-21 | 1,268 | 1,269 | 1,253 | 1,259 | 107,500 | 1,259 |
| 2017-07-20 | 1,272 | 1,282 | 1,262 | 1,268 | 85,500 | 1,268 |
| 2017-07-19 | 1,259 | 1,276 | 1,256 | 1,265 | 92,600 | 1,265 |
| 2017-07-18 | 1,274 | 1,274 | 1,255 | 1,264 | 75,400 | 1,264 |
| 2017-07-14 | 1,264 | 1,277 | 1,262 | 1,270 | 28,300 | 1,270 |
| 2017-07-13 | 1,271 | 1,275 | 1,261 | 1,267 | 45,000 | 1,267 |
| 2017-07-12 | 1,286 | 1,294 | 1,266 | 1,270 | 59,600 | 1,270 |
| 2017-07-11 | 1,281 | 1,306 | 1,275 | 1,297 | 71,400 | 1,297 |
| 2017-07-10 | 1,288 | 1,291 | 1,277 | 1,283 | 61,700 | 1,283 |
| 2017-07-07 | 1,276 | 1,288 | 1,268 | 1,278 | 57,200 | 1,278 |
| 2017-07-06 | 1,287 | 1,297 | 1,269 | 1,274 | 59,000 | 1,274 |
| 2017-07-05 | 1,263 | 1,291 | 1,254 | 1,289 | 113,100 | 1,289 |
| 2017-07-04 | 1,268 | 1,278 | 1,256 | 1,259 | 91,700 | 1,259 |
| 2017-07-03 | 1,260 | 1,272 | 1,259 | 1,266 | 49,700 | 1,266 |
| 2017-06-30 | 1,250 | 1,262 | 1,246 | 1,260 | 75,500 | 1,260 |
| 2017-06-29 | 1,256 | 1,259 | 1,250 | 1,257 | 65,400 | 1,257 |
| 2017-06-28 | 1,279 | 1,279 | 1,248 | 1,262 | 84,700 | 1,262 |
| 2017-06-27 | 1,261 | 1,279 | 1,254 | 1,279 | 114,200 | 1,279 |
| 2017-06-26 | 1,240 | 1,262 | 1,230 | 1,260 | 178,000 | 1,260 |
| 2017-06-23 | 1,247 | 1,259 | 1,242 | 1,254 | 79,000 | 1,254 |
| 2017-06-22 | 1,245 | 1,251 | 1,236 | 1,250 | 71,300 | 1,250 |
| 2017-06-21 | 1,245 | 1,260 | 1,242 | 1,245 | 48,300 | 1,245 |
| 2017-06-20 | 1,258 | 1,260 | 1,242 | 1,246 | 80,400 | 1,246 |
| 2017-06-19 | 1,253 | 1,272 | 1,244 | 1,251 | 76,400 | 1,251 |
| 2017-06-16 | 1,251 | 1,258 | 1,235 | 1,244 | 88,600 | 1,244 |
| 2017-06-15 | 1,256 | 1,265 | 1,239 | 1,255 | 88,000 | 1,255 |
| 2017-06-14 | 1,264 | 1,268 | 1,248 | 1,263 | 88,700 | 1,263 |
| 2017-06-13 | 1,288 | 1,288 | 1,250 | 1,266 | 178,000 | 1,266 |
| 2017-06-12 | 1,240 | 1,261 | 1,216 | 1,244 | 325,400 | 1,244 |
| 2017-06-09 | 1,247 | 1,263 | 1,238 | 1,260 | 214,300 | 1,260 |
| 2017-06-08 | 1,262 | 1,271 | 1,252 | 1,259 | 111,100 | 1,259 |
| 2017-06-07 | 1,270 | 1,273 | 1,235 | 1,263 | 328,200 | 1,263 |
| 2017-06-06 | 1,242 | 1,282 | 1,234 | 1,279 | 696,300 | 1,279 |
| 2017-06-05 | 1,396 | 1,418 | 1,386 | 1,399 | 115,800 | 1,399 |
| 2017-06-02 | 1,433 | 1,433 | 1,383 | 1,396 | 87,200 | 1,396 |
| 2017-06-01 | 1,372 | 1,433 | 1,372 | 1,427 | 172,900 | 1,427 |
| 2017-05-31 | 1,378 | 1,383 | 1,354 | 1,359 | 63,500 | 1,359 |
| 2017-05-30 | 1,377 | 1,386 | 1,353 | 1,378 | 54,500 | 1,378 |
| 2017-05-29 | 1,381 | 1,387 | 1,359 | 1,371 | 80,800 | 1,371 |
| 2017-05-26 | 1,364 | 1,375 | 1,348 | 1,365 | 55,800 | 1,365 |
| 2017-05-25 | 1,390 | 1,390 | 1,351 | 1,352 | 88,700 | 1,352 |
| 2017-05-24 | 1,363 | 1,399 | 1,361 | 1,384 | 167,900 | 1,384 |
| 2017-05-23 | 1,310 | 1,367 | 1,310 | 1,363 | 136,900 | 1,363 |
| 2017-05-22 | 1,312 | 1,323 | 1,303 | 1,315 | 58,800 | 1,315 |
| 2017-05-19 | 1,305 | 1,314 | 1,289 | 1,310 | 74,900 | 1,310 |
| 2017-05-18 | 1,300 | 1,319 | 1,300 | 1,305 | 69,700 | 1,305 |
| 2017-05-17 | 1,313 | 1,334 | 1,310 | 1,328 | 86,000 | 1,328 |
| 2017-05-16 | 1,305 | 1,314 | 1,295 | 1,312 | 66,800 | 1,312 |
| 2017-05-15 | 1,291 | 1,302 | 1,288 | 1,299 | 33,000 | 1,299 |
| 2017-05-12 | 1,286 | 1,303 | 1,280 | 1,301 | 29,900 | 1,301 |
| 2017-05-11 | 1,301 | 1,306 | 1,283 | 1,290 | 61,800 | 1,290 |
| 2017-05-10 | 1,333 | 1,336 | 1,294 | 1,299 | 84,900 | 1,299 |
| 2017-05-09 | 1,346 | 1,359 | 1,323 | 1,326 | 45,500 | 1,326 |
| 2017-05-08 | 1,299 | 1,347 | 1,298 | 1,346 | 120,800 | 1,346 |
| 2017-05-02 | 1,300 | 1,311 | 1,269 | 1,290 | 107,100 | 1,290 |
| 2017-05-01 | 1,333 | 1,338 | 1,296 | 1,301 | 59,700 | 1,301 |
| 2017-04-28 | 1,335 | 1,346 | 1,322 | 1,336 | 72,000 | 1,336 |
| 2017-04-27 | 1,297 | 1,337 | 1,297 | 1,330 | 85,700 | 1,330 |
| 2017-04-26 | 1,306 | 1,315 | 1,284 | 1,293 | 152,400 | 1,293 |
| 2017-04-25 | 1,297 | 1,326 | 1,297 | 1,320 | 70,100 | 1,320 |
| 2017-04-24 | 1,300 | 1,322 | 1,300 | 1,300 | 44,800 | 1,300 |
| 2017-04-21 | 1,297 | 1,306 | 1,297 | 1,300 | 23,600 | 1,300 |
| 2017-04-20 | 1,304 | 1,314 | 1,287 | 1,296 | 104,000 | 1,296 |
| 2017-04-19 | 1,345 | 1,375 | 1,317 | 1,317 | 99,300 | 1,317 |
| 2017-04-18 | 1,328 | 1,350 | 1,318 | 1,341 | 112,500 | 1,341 |
| 2017-04-17 | 1,236 | 1,310 | 1,236 | 1,299 | 143,300 | 1,299 |
| 2017-04-14 | 1,241 | 1,270 | 1,236 | 1,242 | 60,100 | 1,242 |
| 2017-04-13 | 1,237 | 1,262 | 1,218 | 1,246 | 63,300 | 1,246 |
| 2017-04-12 | 1,251 | 1,269 | 1,237 | 1,244 | 91,200 | 1,244 |
| 2017-04-11 | 1,275 | 1,288 | 1,256 | 1,273 | 90,900 | 1,273 |
| 2017-04-10 | 1,232 | 1,293 | 1,232 | 1,279 | 125,500 | 1,279 |
| 2017-04-07 | 1,234 | 1,268 | 1,231 | 1,236 | 75,500 | 1,236 |
| 2017-04-06 | 1,223 | 1,246 | 1,220 | 1,233 | 98,500 | 1,233 |
| 2017-04-05 | 1,221 | 1,237 | 1,216 | 1,234 | 85,000 | 1,234 |
| 2017-04-04 | 1,240 | 1,250 | 1,217 | 1,226 | 110,800 | 1,226 |
| 2017-04-03 | 1,276 | 1,276 | 1,241 | 1,245 | 95,300 | 1,245 |
| 2017-03-31 | 1,265 | 1,314 | 1,245 | 1,270 | 201,300 | 1,270 |
| 2017-03-30 | 1,229 | 1,284 | 1,206 | 1,275 | 198,100 | 1,275 |
| 2017-03-29 | 1,220 | 1,223 | 1,203 | 1,223 | 44,000 | 1,223 |
| 2017-03-28 | 1,211 | 1,213 | 1,193 | 1,209 | 60,800 | 1,209 |
| 2017-03-27 | 1,216 | 1,216 | 1,191 | 1,196 | 84,500 | 1,196 |
| 2017-03-24 | 1,232 | 1,234 | 1,215 | 1,218 | 49,700 | 1,218 |
| 2017-03-23 | 1,232 | 1,236 | 1,220 | 1,221 | 25,600 | 1,221 |
| 2017-03-22 | 1,215 | 1,237 | 1,206 | 1,232 | 52,000 | 1,232 |
| 2017-03-21 | 1,210 | 1,237 | 1,209 | 1,229 | 82,000 | 1,229 |
| 2017-03-17 | 1,212 | 1,215 | 1,204 | 1,209 | 45,600 | 1,209 |
| 2017-03-16 | 1,194 | 1,215 | 1,190 | 1,212 | 56,200 | 1,212 |
| 2017-03-15 | 1,205 | 1,205 | 1,192 | 1,194 | 44,400 | 1,194 |
| 2017-03-14 | 1,206 | 1,208 | 1,192 | 1,205 | 57,200 | 1,205 |
| 2017-03-13 | 1,206 | 1,215 | 1,195 | 1,210 | 60,900 | 1,210 |
| 2017-03-10 | 1,200 | 1,207 | 1,190 | 1,201 | 63,600 | 1,201 |
| 2017-03-09 | 1,203 | 1,203 | 1,189 | 1,193 | 64,000 | 1,193 |
| 2017-03-08 | 1,219 | 1,220 | 1,200 | 1,203 | 95,900 | 1,203 |
| 2017-03-07 | 1,191 | 1,221 | 1,191 | 1,213 | 288,300 | 1,213 |
| 2017-03-06 | 1,255 | 1,287 | 1,253 | 1,279 | 82,700 | 1,279 |
| 2017-03-03 | 1,245 | 1,260 | 1,239 | 1,245 | 36,600 | 1,245 |
| 2017-03-02 | 1,245 | 1,248 | 1,232 | 1,247 | 38,600 | 1,247 |
| 2017-03-01 | 1,231 | 1,239 | 1,217 | 1,236 | 27,900 | 1,236 |
| 2017-02-28 | 1,230 | 1,258 | 1,229 | 1,231 | 60,200 | 1,231 |
| 2017-02-27 | 1,228 | 1,236 | 1,216 | 1,224 | 39,900 | 1,224 |
| 2017-02-24 | 1,222 | 1,237 | 1,220 | 1,228 | 44,600 | 1,228 |
| 2017-02-23 | 1,210 | 1,233 | 1,207 | 1,229 | 46,600 | 1,229 |
| 2017-02-22 | 1,206 | 1,215 | 1,192 | 1,210 | 43,500 | 1,210 |
| 2017-02-21 | 1,203 | 1,207 | 1,190 | 1,207 | 31,400 | 1,207 |
| 2017-02-20 | 1,209 | 1,209 | 1,195 | 1,204 | 35,700 | 1,204 |
| 2017-02-17 | 1,188 | 1,209 | 1,187 | 1,204 | 26,000 | 1,204 |
| 2017-02-16 | 1,185 | 1,194 | 1,185 | 1,191 | 24,600 | 1,191 |
| 2017-02-15 | 1,189 | 1,199 | 1,180 | 1,180 | 39,000 | 1,180 |
| 2017-02-14 | 1,189 | 1,200 | 1,183 | 1,184 | 34,400 | 1,184 |
| 2017-02-13 | 1,190 | 1,194 | 1,180 | 1,189 | 28,600 | 1,189 |
| 2017-02-10 | 1,181 | 1,186 | 1,170 | 1,181 | 42,100 | 1,181 |
| 2017-02-09 | 1,174 | 1,178 | 1,173 | 1,176 | 30,400 | 1,176 |
| 2017-02-08 | 1,170 | 1,176 | 1,166 | 1,174 | 32,900 | 1,174 |
| 2017-02-07 | 1,183 | 1,184 | 1,167 | 1,174 | 51,100 | 1,174 |
| 2017-02-06 | 1,187 | 1,192 | 1,173 | 1,179 | 46,900 | 1,179 |
| 2017-02-03 | 1,193 | 1,199 | 1,176 | 1,182 | 36,900 | 1,182 |
| 2017-02-02 | 1,191 | 1,195 | 1,186 | 1,192 | 31,300 | 1,192 |
| 2017-02-01 | 1,199 | 1,200 | 1,186 | 1,188 | 34,700 | 1,188 |
| 2017-01-31 | 1,198 | 1,212 | 1,193 | 1,209 | 28,800 | 1,209 |
| 2017-01-30 | 1,217 | 1,217 | 1,192 | 1,206 | 54,300 | 1,206 |
| 2017-01-27 | 1,222 | 1,225 | 1,207 | 1,223 | 28,100 | 1,223 |
| 2017-01-26 | 1,220 | 1,222 | 1,215 | 1,217 | 29,400 | 1,217 |
| 2017-01-25 | 1,210 | 1,220 | 1,203 | 1,212 | 47,700 | 1,212 |
| 2017-01-24 | 1,195 | 1,204 | 1,191 | 1,195 | 52,000 | 1,195 |
| 2017-01-23 | 1,203 | 1,212 | 1,194 | 1,194 | 34,300 | 1,194 |
| 2017-01-20 | 1,210 | 1,210 | 1,197 | 1,200 | 41,200 | 1,200 |
| 2017-01-19 | 1,220 | 1,225 | 1,205 | 1,210 | 46,900 | 1,210 |
| 2017-01-18 | 1,199 | 1,210 | 1,183 | 1,210 | 36,900 | 1,210 |
| 2017-01-17 | 1,226 | 1,233 | 1,191 | 1,196 | 58,600 | 1,196 |
| 2017-01-16 | 1,234 | 1,239 | 1,217 | 1,226 | 35,800 | 1,226 |
| 2017-01-13 | 1,214 | 1,229 | 1,211 | 1,222 | 31,600 | 1,222 |
| 2017-01-12 | 1,237 | 1,241 | 1,211 | 1,226 | 62,500 | 1,226 |
| 2017-01-11 | 1,245 | 1,245 | 1,230 | 1,240 | 53,800 | 1,240 |
| 2017-01-10 | 1,260 | 1,260 | 1,230 | 1,246 | 113,000 | 1,246 |
| 2017-01-06 | 1,207 | 1,237 | 1,207 | 1,233 | 122,600 | 1,233 |
| 2017-01-05 | 1,204 | 1,211 | 1,200 | 1,203 | 58,900 | 1,203 |
| 2017-01-04 | 1,197 | 1,211 | 1,190 | 1,202 | 55,800 | 1,202 |
分割・併合履歴 ： [2006-10-26]1株→2株 [2005-10-26]1株→2株
