8462 フューチャーベンチャーキャピタル(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 | 1,262 | 1,282 | 1,251 | 1,275 | 108,500 | 1,275 |
| 2017-12-28 | 1,278 | 1,285 | 1,254 | 1,260 | 119,300 | 1,260 |
| 2017-12-27 | 1,259 | 1,285 | 1,241 | 1,285 | 130,200 | 1,285 |
| 2017-12-26 | 1,260 | 1,281 | 1,203 | 1,239 | 472,800 | 1,239 |
| 2017-12-25 | 1,310 | 1,310 | 1,269 | 1,270 | 256,000 | 1,270 |
| 2017-12-22 | 1,319 | 1,332 | 1,315 | 1,315 | 107,600 | 1,315 |
| 2017-12-21 | 1,302 | 1,335 | 1,301 | 1,319 | 161,200 | 1,319 |
| 2017-12-20 | 1,342 | 1,351 | 1,321 | 1,329 | 102,400 | 1,329 |
| 2017-12-19 | 1,340 | 1,350 | 1,331 | 1,341 | 98,700 | 1,341 |
| 2017-12-18 | 1,366 | 1,380 | 1,320 | 1,332 | 282,200 | 1,332 |
| 2017-12-15 | 1,381 | 1,454 | 1,362 | 1,385 | 526,900 | 1,385 |
| 2017-12-14 | 1,351 | 1,379 | 1,348 | 1,355 | 109,700 | 1,355 |
| 2017-12-13 | 1,355 | 1,382 | 1,340 | 1,364 | 216,200 | 1,364 |
| 2017-12-12 | 1,327 | 1,353 | 1,327 | 1,349 | 161,600 | 1,349 |
| 2017-12-11 | 1,334 | 1,355 | 1,327 | 1,327 | 180,600 | 1,327 |
| 2017-12-08 | 1,314 | 1,360 | 1,314 | 1,358 | 179,300 | 1,358 |
| 2017-12-07 | 1,301 | 1,323 | 1,301 | 1,313 | 124,300 | 1,313 |
| 2017-12-06 | 1,320 | 1,345 | 1,301 | 1,306 | 132,900 | 1,306 |
| 2017-12-05 | 1,350 | 1,354 | 1,317 | 1,325 | 237,200 | 1,325 |
| 2017-12-04 | 1,380 | 1,381 | 1,357 | 1,360 | 152,100 | 1,360 |
| 2017-12-01 | 1,390 | 1,395 | 1,378 | 1,379 | 107,500 | 1,379 |
| 2017-11-30 | 1,382 | 1,394 | 1,361 | 1,390 | 117,400 | 1,390 |
| 2017-11-29 | 1,372 | 1,395 | 1,367 | 1,391 | 87,800 | 1,391 |
| 2017-11-28 | 1,386 | 1,386 | 1,354 | 1,372 | 142,600 | 1,372 |
| 2017-11-27 | 1,401 | 1,420 | 1,391 | 1,391 | 118,700 | 1,391 |
| 2017-11-24 | 1,410 | 1,420 | 1,401 | 1,410 | 111,000 | 1,410 |
| 2017-11-22 | 1,409 | 1,444 | 1,403 | 1,430 | 157,900 | 1,430 |
| 2017-11-21 | 1,418 | 1,419 | 1,397 | 1,407 | 98,800 | 1,407 |
| 2017-11-20 | 1,381 | 1,420 | 1,381 | 1,418 | 113,900 | 1,418 |
| 2017-11-17 | 1,381 | 1,415 | 1,381 | 1,404 | 152,300 | 1,404 |
| 2017-11-16 | 1,344 | 1,392 | 1,334 | 1,392 | 158,800 | 1,392 |
| 2017-11-15 | 1,396 | 1,418 | 1,333 | 1,344 | 363,600 | 1,344 |
| 2017-11-13 | 1,466 | 1,466 | 1,434 | 1,449 | 215,400 | 1,449 |
| 2017-11-10 | 1,400 | 1,494 | 1,395 | 1,480 | 757,200 | 1,480 |
| 2017-11-09 | 1,605 | 1,612 | 1,558 | 1,580 | 194,200 | 1,580 |
| 2017-11-08 | 1,595 | 1,617 | 1,559 | 1,617 | 183,300 | 1,617 |
| 2017-11-07 | 1,555 | 1,582 | 1,538 | 1,582 | 143,400 | 1,582 |
| 2017-11-06 | 1,613 | 1,615 | 1,556 | 1,562 | 322,800 | 1,562 |
| 2017-11-02 | 1,628 | 1,644 | 1,612 | 1,623 | 126,900 | 1,623 |
| 2017-11-01 | 1,639 | 1,642 | 1,618 | 1,619 | 158,400 | 1,619 |
| 2017-10-31 | 1,618 | 1,649 | 1,609 | 1,649 | 160,800 | 1,649 |
| 2017-10-30 | 1,614 | 1,649 | 1,603 | 1,629 | 206,600 | 1,629 |
| 2017-10-27 | 1,604 | 1,632 | 1,603 | 1,626 | 150,200 | 1,626 |
| 2017-10-26 | 1,610 | 1,617 | 1,570 | 1,604 | 295,200 | 1,604 |
| 2017-10-25 | 1,669 | 1,685 | 1,603 | 1,618 | 637,200 | 1,618 |
| 2017-10-24 | 1,625 | 1,695 | 1,603 | 1,680 | 446,700 | 1,680 |
| 2017-10-23 | 1,644 | 1,645 | 1,611 | 1,625 | 168,600 | 1,625 |
| 2017-10-20 | 1,651 | 1,653 | 1,625 | 1,650 | 220,200 | 1,650 |
| 2017-10-19 | 1,680 | 1,689 | 1,654 | 1,666 | 206,600 | 1,666 |
| 2017-10-18 | 1,643 | 1,693 | 1,636 | 1,688 | 369,200 | 1,688 |
| 2017-10-17 | 1,649 | 1,679 | 1,635 | 1,649 | 184,500 | 1,649 |
| 2017-10-16 | 1,630 | 1,686 | 1,616 | 1,659 | 313,800 | 1,659 |
| 2017-10-13 | 1,620 | 1,630 | 1,603 | 1,626 | 129,300 | 1,626 |
| 2017-10-12 | 1,612 | 1,644 | 1,603 | 1,613 | 152,200 | 1,613 |
| 2017-10-11 | 1,630 | 1,630 | 1,591 | 1,615 | 140,000 | 1,615 |
| 2017-10-10 | 1,622 | 1,658 | 1,610 | 1,618 | 177,300 | 1,618 |
| 2017-10-06 | 1,604 | 1,640 | 1,577 | 1,639 | 236,100 | 1,639 |
| 2017-10-05 | 1,577 | 1,640 | 1,560 | 1,590 | 276,300 | 1,590 |
| 2017-10-04 | 1,653 | 1,657 | 1,575 | 1,586 | 425,100 | 1,586 |
| 2017-10-03 | 1,700 | 1,700 | 1,633 | 1,651 | 373,200 | 1,651 |
| 2017-10-02 | 1,668 | 1,714 | 1,630 | 1,680 | 548,200 | 1,680 |
| 2017-09-29 | 1,591 | 1,696 | 1,589 | 1,668 | 1,059,200 | 1,668 |
| 2017-09-28 | 1,565 | 1,625 | 1,535 | 1,603 | 517,000 | 1,603 |
| 2017-09-27 | 1,560 | 1,595 | 1,530 | 1,554 | 586,700 | 1,554 |
| 2017-09-26 | 1,600 | 1,652 | 1,547 | 1,579 | 2,837,100 | 1,579 |
| 2017-09-25 | 1,456 | 1,466 | 1,440 | 1,443 | 82,600 | 1,443 |
| 2017-09-22 | 1,458 | 1,470 | 1,423 | 1,459 | 127,200 | 1,459 |
| 2017-09-21 | 1,470 | 1,499 | 1,453 | 1,470 | 122,600 | 1,470 |
| 2017-09-20 | 1,454 | 1,471 | 1,448 | 1,455 | 77,800 | 1,455 |
| 2017-09-19 | 1,451 | 1,475 | 1,441 | 1,468 | 147,700 | 1,468 |
| 2017-09-15 | 1,418 | 1,449 | 1,416 | 1,438 | 83,700 | 1,438 |
| 2017-09-14 | 1,470 | 1,473 | 1,426 | 1,436 | 108,000 | 1,436 |
| 2017-09-13 | 1,470 | 1,476 | 1,452 | 1,474 | 90,700 | 1,474 |
| 2017-09-12 | 1,450 | 1,470 | 1,442 | 1,466 | 112,700 | 1,466 |
| 2017-09-11 | 1,428 | 1,450 | 1,422 | 1,426 | 99,100 | 1,426 |
| 2017-09-08 | 1,422 | 1,445 | 1,409 | 1,409 | 183,400 | 1,409 |
| 2017-09-07 | 1,456 | 1,505 | 1,430 | 1,439 | 181,100 | 1,439 |
| 2017-09-06 | 1,380 | 1,481 | 1,321 | 1,449 | 621,600 | 1,449 |
| 2017-09-05 | 1,560 | 1,560 | 1,421 | 1,460 | 829,000 | 1,460 |
| 2017-09-04 | 1,520 | 1,571 | 1,495 | 1,551 | 579,600 | 1,551 |
| 2017-09-01 | 1,537 | 1,545 | 1,488 | 1,495 | 335,500 | 1,495 |
| 2017-08-31 | 1,553 | 1,562 | 1,530 | 1,543 | 217,100 | 1,543 |
| 2017-08-30 | 1,541 | 1,579 | 1,516 | 1,567 | 426,100 | 1,567 |
| 2017-08-29 | 1,552 | 1,569 | 1,505 | 1,530 | 437,700 | 1,530 |
| 2017-08-28 | 1,561 | 1,643 | 1,549 | 1,579 | 726,000 | 1,579 |
| 2017-08-25 | 1,562 | 1,578 | 1,550 | 1,570 | 188,500 | 1,570 |
| 2017-08-24 | 1,543 | 1,575 | 1,538 | 1,561 | 195,300 | 1,561 |
| 2017-08-23 | 1,567 | 1,575 | 1,537 | 1,558 | 236,900 | 1,558 |
| 2017-08-22 | 1,542 | 1,568 | 1,531 | 1,560 | 250,400 | 1,560 |
| 2017-08-21 | 1,500 | 1,543 | 1,473 | 1,539 | 215,900 | 1,539 |
| 2017-08-18 | 1,495 | 1,518 | 1,483 | 1,500 | 160,700 | 1,500 |
| 2017-08-17 | 1,493 | 1,538 | 1,493 | 1,525 | 153,700 | 1,525 |
| 2017-08-16 | 1,441 | 1,511 | 1,441 | 1,502 | 240,000 | 1,502 |
| 2017-08-15 | 1,456 | 1,463 | 1,430 | 1,443 | 132,900 | 1,443 |
| 2017-08-14 | 1,390 | 1,430 | 1,376 | 1,415 | 236,000 | 1,415 |
| 2017-08-10 | 1,435 | 1,441 | 1,405 | 1,411 | 160,000 | 1,411 |
| 2017-08-09 | 1,473 | 1,473 | 1,435 | 1,459 | 149,600 | 1,459 |
| 2017-08-08 | 1,490 | 1,500 | 1,476 | 1,480 | 111,000 | 1,480 |
| 2017-08-07 | 1,498 | 1,517 | 1,455 | 1,490 | 206,300 | 1,490 |
| 2017-08-04 | 1,400 | 1,502 | 1,391 | 1,469 | 333,300 | 1,469 |
| 2017-08-03 | 1,515 | 1,518 | 1,447 | 1,449 | 356,400 | 1,449 |
| 2017-08-02 | 1,488 | 1,534 | 1,484 | 1,529 | 234,400 | 1,529 |
| 2017-08-01 | 1,571 | 1,572 | 1,479 | 1,484 | 452,000 | 1,484 |
| 2017-07-31 | 1,561 | 1,578 | 1,518 | 1,575 | 266,800 | 1,575 |
| 2017-07-28 | 1,600 | 1,605 | 1,530 | 1,559 | 320,600 | 1,559 |
| 2017-07-27 | 1,606 | 1,617 | 1,582 | 1,584 | 250,400 | 1,584 |
| 2017-07-26 | 1,625 | 1,638 | 1,594 | 1,612 | 267,000 | 1,612 |
| 2017-07-25 | 1,583 | 1,631 | 1,570 | 1,631 | 329,400 | 1,631 |
| 2017-07-24 | 1,596 | 1,608 | 1,556 | 1,589 | 220,000 | 1,589 |
| 2017-07-21 | 1,574 | 1,585 | 1,560 | 1,580 | 168,500 | 1,580 |
| 2017-07-20 | 1,549 | 1,570 | 1,537 | 1,557 | 150,200 | 1,557 |
| 2017-07-19 | 1,537 | 1,548 | 1,524 | 1,535 | 109,400 | 1,535 |
| 2017-07-18 | 1,560 | 1,571 | 1,531 | 1,535 | 181,800 | 1,535 |
| 2017-07-14 | 1,530 | 1,576 | 1,527 | 1,576 | 177,300 | 1,576 |
| 2017-07-13 | 1,580 | 1,595 | 1,525 | 1,556 | 306,800 | 1,556 |
| 2017-07-12 | 1,601 | 1,615 | 1,563 | 1,571 | 329,400 | 1,571 |
| 2017-07-11 | 1,615 | 1,664 | 1,580 | 1,597 | 1,026,500 | 1,597 |
| 2017-07-10 | 1,585 | 1,628 | 1,571 | 1,608 | 439,400 | 1,608 |
| 2017-07-07 | 1,552 | 1,581 | 1,535 | 1,574 | 198,100 | 1,574 |
| 2017-07-06 | 1,551 | 1,580 | 1,541 | 1,574 | 268,800 | 1,574 |
| 2017-07-05 | 1,525 | 1,565 | 1,515 | 1,548 | 223,700 | 1,548 |
| 2017-07-04 | 1,565 | 1,593 | 1,505 | 1,516 | 320,600 | 1,516 |
| 2017-07-03 | 1,538 | 1,575 | 1,520 | 1,556 | 244,700 | 1,556 |
| 2017-06-30 | 1,505 | 1,553 | 1,505 | 1,518 | 189,700 | 1,518 |
| 2017-06-29 | 1,510 | 1,575 | 1,498 | 1,537 | 408,500 | 1,537 |
| 2017-06-28 | 1,505 | 1,513 | 1,482 | 1,499 | 138,600 | 1,499 |
| 2017-06-27 | 1,521 | 1,530 | 1,497 | 1,515 | 161,000 | 1,515 |
| 2017-06-26 | 1,473 | 1,598 | 1,460 | 1,538 | 582,700 | 1,538 |
| 2017-06-23 | 1,511 | 1,516 | 1,466 | 1,472 | 198,200 | 1,472 |
| 2017-06-22 | 1,482 | 1,506 | 1,467 | 1,505 | 180,700 | 1,505 |
| 2017-06-21 | 1,457 | 1,484 | 1,457 | 1,470 | 161,900 | 1,470 |
| 2017-06-20 | 1,485 | 1,524 | 1,466 | 1,487 | 176,500 | 1,487 |
| 2017-06-19 | 1,449 | 1,485 | 1,441 | 1,475 | 148,600 | 1,475 |
| 2017-06-16 | 1,480 | 1,480 | 1,444 | 1,446 | 206,900 | 1,446 |
| 2017-06-15 | 1,475 | 1,509 | 1,445 | 1,445 | 461,900 | 1,445 |
| 2017-06-14 | 1,591 | 1,606 | 1,432 | 1,502 | 865,100 | 1,502 |
| 2017-06-13 | 1,531 | 1,633 | 1,508 | 1,613 | 1,079,500 | 1,613 |
| 2017-06-12 | 1,710 | 1,715 | 1,557 | 1,587 | 1,791,700 | 1,587 |
| 2017-06-09 | 1,458 | 1,609 | 1,453 | 1,587 | 1,421,100 | 1,587 |
| 2017-06-08 | 1,450 | 1,454 | 1,418 | 1,440 | 194,300 | 1,440 |
| 2017-06-07 | 1,384 | 1,453 | 1,377 | 1,429 | 402,700 | 1,429 |
| 2017-06-06 | 1,447 | 1,480 | 1,390 | 1,400 | 435,700 | 1,400 |
| 2017-06-05 | 1,375 | 1,463 | 1,370 | 1,447 | 659,200 | 1,447 |
| 2017-06-02 | 1,365 | 1,414 | 1,352 | 1,366 | 294,800 | 1,366 |
| 2017-06-01 | 1,361 | 1,380 | 1,343 | 1,364 | 153,800 | 1,364 |
| 2017-05-31 | 1,360 | 1,363 | 1,341 | 1,347 | 103,000 | 1,347 |
| 2017-05-30 | 1,379 | 1,403 | 1,342 | 1,365 | 272,900 | 1,365 |
| 2017-05-29 | 1,422 | 1,431 | 1,386 | 1,386 | 213,700 | 1,386 |
| 2017-05-26 | 1,401 | 1,447 | 1,397 | 1,415 | 274,400 | 1,415 |
| 2017-05-25 | 1,428 | 1,430 | 1,396 | 1,408 | 183,800 | 1,408 |
| 2017-05-24 | 1,427 | 1,443 | 1,408 | 1,419 | 318,900 | 1,419 |
| 2017-05-23 | 1,435 | 1,455 | 1,402 | 1,429 | 329,900 | 1,429 |
| 2017-05-22 | 1,385 | 1,458 | 1,385 | 1,447 | 418,300 | 1,447 |
| 2017-05-19 | 1,416 | 1,446 | 1,388 | 1,391 | 379,800 | 1,391 |
| 2017-05-18 | 1,334 | 1,417 | 1,314 | 1,410 | 498,800 | 1,410 |
| 2017-05-17 | 1,348 | 1,356 | 1,333 | 1,355 | 129,100 | 1,355 |
| 2017-05-16 | 1,326 | 1,363 | 1,326 | 1,362 | 158,100 | 1,362 |
| 2017-05-15 | 1,313 | 1,379 | 1,300 | 1,326 | 212,600 | 1,326 |
| 2017-05-12 | 1,310 | 1,385 | 1,281 | 1,335 | 439,100 | 1,335 |
| 2017-05-11 | 1,310 | 1,328 | 1,301 | 1,303 | 123,300 | 1,303 |
| 2017-05-10 | 1,320 | 1,346 | 1,312 | 1,315 | 136,400 | 1,315 |
| 2017-05-09 | 1,299 | 1,373 | 1,290 | 1,339 | 362,600 | 1,339 |
| 2017-05-08 | 1,290 | 1,307 | 1,276 | 1,295 | 175,400 | 1,295 |
| 2017-05-02 | 1,244 | 1,279 | 1,235 | 1,277 | 127,400 | 1,277 |
| 2017-05-01 | 1,245 | 1,269 | 1,230 | 1,249 | 182,300 | 1,249 |
| 2017-04-28 | 1,295 | 1,301 | 1,267 | 1,267 | 180,900 | 1,267 |
| 2017-04-27 | 1,300 | 1,305 | 1,285 | 1,299 | 108,500 | 1,299 |
| 2017-04-26 | 1,298 | 1,327 | 1,290 | 1,294 | 252,200 | 1,294 |
| 2017-04-25 | 1,282 | 1,313 | 1,278 | 1,285 | 131,900 | 1,285 |
| 2017-04-24 | 1,351 | 1,351 | 1,290 | 1,290 | 322,000 | 1,290 |
| 2017-04-21 | 1,363 | 1,405 | 1,291 | 1,359 | 754,300 | 1,359 |
| 2017-04-20 | 1,381 | 1,399 | 1,340 | 1,344 | 293,300 | 1,344 |
| 2017-04-19 | 1,384 | 1,438 | 1,372 | 1,385 | 728,700 | 1,385 |
| 2017-04-18 | 1,282 | 1,470 | 1,282 | 1,398 | 2,158,900 | 1,398 |
| 2017-04-17 | 1,311 | 1,335 | 1,251 | 1,258 | 685,300 | 1,258 |
| 2017-04-14 | 1,116 | 1,416 | 1,111 | 1,348 | 2,679,800 | 1,348 |
| 2017-04-13 | 1,095 | 1,170 | 1,061 | 1,135 | 622,700 | 1,135 |
| 2017-04-12 | 1,160 | 1,166 | 1,079 | 1,080 | 441,300 | 1,080 |
| 2017-04-11 | 1,200 | 1,206 | 1,183 | 1,189 | 148,700 | 1,189 |
| 2017-04-10 | 1,224 | 1,241 | 1,211 | 1,220 | 101,800 | 1,220 |
| 2017-04-07 | 1,231 | 1,260 | 1,190 | 1,224 | 248,200 | 1,224 |
| 2017-04-06 | 1,271 | 1,275 | 1,220 | 1,232 | 241,100 | 1,232 |
| 2017-04-05 | 1,275 | 1,306 | 1,250 | 1,288 | 157,100 | 1,288 |
| 2017-04-04 | 1,312 | 1,330 | 1,241 | 1,262 | 285,400 | 1,262 |
| 2017-04-03 | 1,364 | 1,364 | 1,300 | 1,302 | 417,400 | 1,302 |
| 2017-03-31 | 1,401 | 1,410 | 1,373 | 1,376 | 131,500 | 1,376 |
| 2017-03-30 | 1,430 | 1,440 | 1,393 | 1,405 | 82,100 | 1,405 |
| 2017-03-29 | 1,388 | 1,442 | 1,388 | 1,439 | 100,600 | 1,439 |
| 2017-03-28 | 1,371 | 1,403 | 1,370 | 1,390 | 98,100 | 1,390 |
| 2017-03-27 | 1,436 | 1,436 | 1,364 | 1,379 | 237,800 | 1,379 |
| 2017-03-24 | 1,442 | 1,453 | 1,441 | 1,443 | 96,400 | 1,443 |
| 2017-03-23 | 1,435 | 1,464 | 1,435 | 1,450 | 91,300 | 1,450 |
| 2017-03-22 | 1,441 | 1,453 | 1,434 | 1,450 | 143,900 | 1,450 |
| 2017-03-21 | 1,479 | 1,485 | 1,439 | 1,458 | 353,800 | 1,458 |
| 2017-03-17 | 1,558 | 1,558 | 1,508 | 1,510 | 256,700 | 1,510 |
| 2017-03-16 | 1,541 | 1,569 | 1,538 | 1,544 | 127,400 | 1,544 |
| 2017-03-15 | 1,570 | 1,573 | 1,548 | 1,550 | 221,400 | 1,550 |
| 2017-03-14 | 1,565 | 1,600 | 1,563 | 1,578 | 202,800 | 1,578 |
| 2017-03-13 | 1,584 | 1,588 | 1,565 | 1,565 | 250,700 | 1,565 |
| 2017-03-10 | 1,592 | 1,603 | 1,581 | 1,589 | 249,600 | 1,589 |
| 2017-03-09 | 1,596 | 1,613 | 1,588 | 1,590 | 213,600 | 1,590 |
| 2017-03-08 | 1,605 | 1,616 | 1,596 | 1,596 | 209,400 | 1,596 |
| 2017-03-07 | 1,624 | 1,633 | 1,606 | 1,608 | 137,500 | 1,608 |
| 2017-03-06 | 1,618 | 1,645 | 1,614 | 1,622 | 158,000 | 1,622 |
| 2017-03-03 | 1,626 | 1,635 | 1,614 | 1,620 | 241,900 | 1,620 |
| 2017-03-02 | 1,625 | 1,645 | 1,613 | 1,624 | 295,100 | 1,624 |
| 2017-03-01 | 1,636 | 1,641 | 1,611 | 1,624 | 221,000 | 1,624 |
| 2017-02-28 | 1,652 | 1,672 | 1,635 | 1,645 | 258,600 | 1,645 |
| 2017-02-27 | 1,660 | 1,667 | 1,641 | 1,659 | 173,200 | 1,659 |
| 2017-02-24 | 1,660 | 1,677 | 1,640 | 1,666 | 222,000 | 1,666 |
| 2017-02-23 | 1,696 | 1,701 | 1,653 | 1,673 | 286,800 | 1,673 |
| 2017-02-22 | 1,728 | 1,740 | 1,687 | 1,694 | 490,800 | 1,694 |
| 2017-02-21 | 1,689 | 1,748 | 1,669 | 1,732 | 1,136,200 | 1,732 |
| 2017-02-20 | 1,682 | 1,683 | 1,653 | 1,675 | 273,000 | 1,675 |
| 2017-02-17 | 1,623 | 1,686 | 1,621 | 1,649 | 494,200 | 1,649 |
| 2017-02-16 | 1,608 | 1,712 | 1,605 | 1,632 | 1,324,200 | 1,632 |
| 2017-02-15 | 1,616 | 1,624 | 1,600 | 1,601 | 183,800 | 1,601 |
| 2017-02-14 | 1,616 | 1,647 | 1,604 | 1,620 | 287,700 | 1,620 |
| 2017-02-13 | 1,609 | 1,629 | 1,592 | 1,606 | 283,200 | 1,606 |
| 2017-02-10 | 1,580 | 1,609 | 1,565 | 1,584 | 288,500 | 1,584 |
| 2017-02-09 | 1,605 | 1,616 | 1,582 | 1,582 | 212,000 | 1,582 |
| 2017-02-08 | 1,593 | 1,629 | 1,593 | 1,603 | 185,900 | 1,603 |
| 2017-02-07 | 1,591 | 1,657 | 1,586 | 1,602 | 562,300 | 1,602 |
| 2017-02-06 | 1,655 | 1,655 | 1,594 | 1,602 | 281,100 | 1,602 |
| 2017-02-03 | 1,633 | 1,668 | 1,578 | 1,631 | 1,258,800 | 1,631 |
| 2017-02-02 | 1,583 | 1,595 | 1,576 | 1,576 | 122,300 | 1,576 |
| 2017-02-01 | 1,581 | 1,608 | 1,573 | 1,582 | 150,600 | 1,582 |
| 2017-01-31 | 1,590 | 1,611 | 1,577 | 1,587 | 206,300 | 1,587 |
| 2017-01-30 | 1,660 | 1,660 | 1,612 | 1,618 | 298,200 | 1,618 |
| 2017-01-27 | 1,567 | 1,703 | 1,560 | 1,670 | 1,138,600 | 1,670 |
| 2017-01-26 | 1,563 | 1,577 | 1,558 | 1,565 | 134,900 | 1,565 |
| 2017-01-25 | 1,563 | 1,596 | 1,540 | 1,573 | 254,200 | 1,573 |
| 2017-01-24 | 1,575 | 1,580 | 1,560 | 1,563 | 157,400 | 1,563 |
| 2017-01-23 | 1,590 | 1,594 | 1,576 | 1,579 | 96,800 | 1,579 |
| 2017-01-20 | 1,587 | 1,599 | 1,574 | 1,578 | 105,300 | 1,578 |
| 2017-01-19 | 1,587 | 1,618 | 1,577 | 1,581 | 209,800 | 1,581 |
| 2017-01-18 | 1,582 | 1,608 | 1,571 | 1,602 | 126,400 | 1,602 |
| 2017-01-17 | 1,568 | 1,639 | 1,568 | 1,596 | 312,600 | 1,596 |
| 2017-01-16 | 1,601 | 1,604 | 1,563 | 1,566 | 372,500 | 1,566 |
| 2017-01-13 | 1,602 | 1,615 | 1,582 | 1,613 | 277,700 | 1,613 |
| 2017-01-12 | 1,646 | 1,646 | 1,612 | 1,617 | 255,200 | 1,617 |
| 2017-01-11 | 1,667 | 1,674 | 1,640 | 1,648 | 235,900 | 1,648 |
| 2017-01-10 | 1,676 | 1,690 | 1,658 | 1,666 | 271,000 | 1,666 |
| 2017-01-06 | 1,691 | 1,732 | 1,670 | 1,694 | 783,800 | 1,694 |
| 2017-01-05 | 1,705 | 1,708 | 1,671 | 1,686 | 411,200 | 1,686 |
| 2017-01-04 | 1,697 | 1,736 | 1,680 | 1,709 | 845,900 | 1,709 |
分割・併合履歴 ： [2013-09-26]1株→100株
