2169 CDS(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 | 1,360 | 1,366 | 1,360 | 1,366 | 6,600 | 1,366 |
| 2017-12-28 | 1,370 | 1,370 | 1,355 | 1,364 | 12,300 | 1,364 |
| 2017-12-27 | 1,364 | 1,365 | 1,353 | 1,365 | 12,100 | 1,365 |
| 2017-12-26 | 1,390 | 1,396 | 1,380 | 1,389 | 24,700 | 1,389 |
| 2017-12-25 | 1,384 | 1,398 | 1,384 | 1,391 | 11,800 | 1,391 |
| 2017-12-22 | 1,378 | 1,384 | 1,373 | 1,383 | 14,300 | 1,383 |
| 2017-12-21 | 1,371 | 1,377 | 1,370 | 1,371 | 8,000 | 1,371 |
| 2017-12-20 | 1,371 | 1,382 | 1,365 | 1,377 | 14,300 | 1,377 |
| 2017-12-19 | 1,391 | 1,392 | 1,376 | 1,381 | 7,700 | 1,381 |
| 2017-12-18 | 1,398 | 1,400 | 1,382 | 1,390 | 17,200 | 1,390 |
| 2017-12-15 | 1,387 | 1,390 | 1,364 | 1,381 | 26,000 | 1,381 |
| 2017-12-14 | 1,359 | 1,376 | 1,355 | 1,372 | 14,900 | 1,372 |
| 2017-12-13 | 1,359 | 1,359 | 1,354 | 1,357 | 9,600 | 1,357 |
| 2017-12-12 | 1,350 | 1,357 | 1,342 | 1,356 | 13,600 | 1,356 |
| 2017-12-11 | 1,348 | 1,354 | 1,342 | 1,352 | 11,300 | 1,352 |
| 2017-12-08 | 1,313 | 1,344 | 1,313 | 1,344 | 17,000 | 1,344 |
| 2017-12-07 | 1,329 | 1,353 | 1,324 | 1,343 | 21,100 | 1,343 |
| 2017-12-06 | 1,332 | 1,335 | 1,316 | 1,316 | 16,600 | 1,316 |
| 2017-12-05 | 1,330 | 1,330 | 1,320 | 1,327 | 8,100 | 1,327 |
| 2017-12-04 | 1,332 | 1,338 | 1,328 | 1,329 | 7,300 | 1,329 |
| 2017-12-01 | 1,341 | 1,341 | 1,330 | 1,336 | 6,900 | 1,336 |
| 2017-11-30 | 1,345 | 1,345 | 1,327 | 1,334 | 8,000 | 1,334 |
| 2017-11-29 | 1,330 | 1,346 | 1,330 | 1,343 | 5,700 | 1,343 |
| 2017-11-28 | 1,338 | 1,340 | 1,327 | 1,336 | 23,600 | 1,336 |
| 2017-11-27 | 1,332 | 1,340 | 1,332 | 1,340 | 10,500 | 1,340 |
| 2017-11-24 | 1,323 | 1,330 | 1,322 | 1,329 | 5,100 | 1,329 |
| 2017-11-22 | 1,325 | 1,332 | 1,320 | 1,326 | 7,200 | 1,326 |
| 2017-11-21 | 1,317 | 1,326 | 1,317 | 1,324 | 3,100 | 1,324 |
| 2017-11-20 | 1,325 | 1,325 | 1,313 | 1,324 | 11,400 | 1,324 |
| 2017-11-17 | 1,287 | 1,317 | 1,287 | 1,309 | 14,400 | 1,309 |
| 2017-11-16 | 1,263 | 1,294 | 1,263 | 1,291 | 16,300 | 1,291 |
| 2017-11-15 | 1,290 | 1,292 | 1,253 | 1,263 | 21,900 | 1,263 |
| 2017-11-13 | 1,304 | 1,320 | 1,285 | 1,310 | 21,700 | 1,310 |
| 2017-11-10 | 1,322 | 1,340 | 1,322 | 1,334 | 8,000 | 1,334 |
| 2017-11-09 | 1,355 | 1,355 | 1,325 | 1,350 | 11,500 | 1,350 |
| 2017-11-08 | 1,339 | 1,352 | 1,337 | 1,352 | 7,300 | 1,352 |
| 2017-11-07 | 1,341 | 1,345 | 1,332 | 1,339 | 8,200 | 1,339 |
| 2017-11-06 | 1,350 | 1,350 | 1,338 | 1,341 | 7,300 | 1,341 |
| 2017-11-02 | 1,355 | 1,355 | 1,341 | 1,350 | 8,200 | 1,350 |
| 2017-11-01 | 1,352 | 1,355 | 1,350 | 1,355 | 7,200 | 1,355 |
| 2017-10-31 | 1,352 | 1,357 | 1,349 | 1,354 | 6,400 | 1,354 |
| 2017-10-30 | 1,350 | 1,356 | 1,345 | 1,356 | 14,400 | 1,356 |
| 2017-10-27 | 1,340 | 1,346 | 1,335 | 1,346 | 12,700 | 1,346 |
| 2017-10-26 | 1,337 | 1,339 | 1,333 | 1,336 | 8,300 | 1,336 |
| 2017-10-25 | 1,336 | 1,339 | 1,324 | 1,330 | 10,700 | 1,330 |
| 2017-10-24 | 1,332 | 1,339 | 1,331 | 1,338 | 7,200 | 1,338 |
| 2017-10-23 | 1,340 | 1,340 | 1,332 | 1,340 | 9,000 | 1,340 |
| 2017-10-20 | 1,327 | 1,337 | 1,318 | 1,330 | 9,600 | 1,330 |
| 2017-10-19 | 1,323 | 1,330 | 1,318 | 1,324 | 8,800 | 1,324 |
| 2017-10-18 | 1,326 | 1,327 | 1,319 | 1,322 | 6,000 | 1,322 |
| 2017-10-17 | 1,328 | 1,335 | 1,318 | 1,328 | 12,500 | 1,328 |
| 2017-10-16 | 1,314 | 1,337 | 1,314 | 1,328 | 11,100 | 1,328 |
| 2017-10-13 | 1,310 | 1,323 | 1,305 | 1,317 | 12,800 | 1,317 |
| 2017-10-12 | 1,313 | 1,323 | 1,305 | 1,319 | 6,900 | 1,319 |
| 2017-10-11 | 1,312 | 1,321 | 1,309 | 1,313 | 6,800 | 1,313 |
| 2017-10-10 | 1,310 | 1,320 | 1,298 | 1,306 | 10,600 | 1,306 |
| 2017-10-06 | 1,314 | 1,321 | 1,314 | 1,316 | 6,400 | 1,316 |
| 2017-10-05 | 1,329 | 1,330 | 1,310 | 1,321 | 10,700 | 1,321 |
| 2017-10-04 | 1,323 | 1,334 | 1,320 | 1,329 | 11,600 | 1,329 |
| 2017-10-03 | 1,329 | 1,350 | 1,314 | 1,320 | 14,300 | 1,320 |
| 2017-10-02 | 1,330 | 1,334 | 1,327 | 1,329 | 6,000 | 1,329 |
| 2017-09-29 | 1,325 | 1,326 | 1,317 | 1,322 | 8,000 | 1,322 |
| 2017-09-28 | 1,308 | 1,317 | 1,301 | 1,317 | 9,200 | 1,317 |
| 2017-09-27 | 1,297 | 1,315 | 1,287 | 1,305 | 11,300 | 1,305 |
| 2017-09-26 | 1,285 | 1,299 | 1,273 | 1,299 | 30,300 | 1,299 |
| 2017-09-25 | 1,257 | 1,275 | 1,257 | 1,272 | 9,300 | 1,272 |
| 2017-09-22 | 1,254 | 1,260 | 1,249 | 1,255 | 11,100 | 1,255 |
| 2017-09-21 | 1,264 | 1,270 | 1,251 | 1,253 | 8,500 | 1,253 |
| 2017-09-20 | 1,260 | 1,264 | 1,255 | 1,255 | 12,000 | 1,255 |
| 2017-09-19 | 1,265 | 1,265 | 1,247 | 1,257 | 7,800 | 1,257 |
| 2017-09-15 | 1,230 | 1,252 | 1,226 | 1,243 | 10,500 | 1,243 |
| 2017-09-14 | 1,238 | 1,243 | 1,227 | 1,230 | 8,500 | 1,230 |
| 2017-09-13 | 1,235 | 1,240 | 1,226 | 1,233 | 5,800 | 1,233 |
| 2017-09-12 | 1,237 | 1,240 | 1,230 | 1,235 | 6,200 | 1,235 |
| 2017-09-11 | 1,211 | 1,235 | 1,211 | 1,225 | 7,800 | 1,225 |
| 2017-09-08 | 1,214 | 1,220 | 1,207 | 1,211 | 15,700 | 1,211 |
| 2017-09-07 | 1,206 | 1,217 | 1,203 | 1,214 | 12,500 | 1,214 |
| 2017-09-06 | 1,206 | 1,223 | 1,203 | 1,216 | 7,900 | 1,216 |
| 2017-09-05 | 1,237 | 1,239 | 1,202 | 1,213 | 14,900 | 1,213 |
| 2017-09-04 | 1,245 | 1,246 | 1,223 | 1,228 | 15,900 | 1,228 |
| 2017-09-01 | 1,241 | 1,259 | 1,237 | 1,253 | 15,000 | 1,253 |
| 2017-08-31 | 1,234 | 1,240 | 1,221 | 1,233 | 6,500 | 1,233 |
| 2017-08-30 | 1,245 | 1,245 | 1,225 | 1,228 | 7,200 | 1,228 |
| 2017-08-29 | 1,229 | 1,249 | 1,229 | 1,233 | 8,700 | 1,233 |
| 2017-08-28 | 1,220 | 1,284 | 1,220 | 1,224 | 14,200 | 1,224 |
| 2017-08-25 | 1,213 | 1,213 | 1,200 | 1,208 | 7,700 | 1,208 |
| 2017-08-24 | 1,206 | 1,215 | 1,206 | 1,209 | 6,500 | 1,209 |
| 2017-08-23 | 1,213 | 1,218 | 1,206 | 1,208 | 7,800 | 1,208 |
| 2017-08-22 | 1,204 | 1,215 | 1,202 | 1,213 | 18,900 | 1,213 |
| 2017-08-21 | 1,209 | 1,212 | 1,198 | 1,208 | 9,300 | 1,208 |
| 2017-08-18 | 1,226 | 1,233 | 1,206 | 1,206 | 16,600 | 1,206 |
| 2017-08-17 | 1,250 | 1,254 | 1,238 | 1,242 | 4,500 | 1,242 |
| 2017-08-16 | 1,250 | 1,280 | 1,223 | 1,251 | 15,300 | 1,251 |
| 2017-08-15 | 1,243 | 1,253 | 1,218 | 1,241 | 43,200 | 1,241 |
| 2017-08-14 | 1,200 | 1,239 | 1,165 | 1,230 | 37,900 | 1,230 |
| 2017-08-10 | 1,266 | 1,285 | 1,266 | 1,275 | 19,200 | 1,275 |
| 2017-08-09 | 1,317 | 1,317 | 1,275 | 1,289 | 27,900 | 1,289 |
| 2017-08-08 | 1,314 | 1,317 | 1,310 | 1,315 | 7,400 | 1,315 |
| 2017-08-07 | 1,313 | 1,313 | 1,297 | 1,309 | 14,400 | 1,309 |
| 2017-08-04 | 1,288 | 1,298 | 1,284 | 1,298 | 9,300 | 1,298 |
| 2017-08-03 | 1,281 | 1,290 | 1,271 | 1,288 | 14,700 | 1,288 |
| 2017-08-02 | 1,290 | 1,300 | 1,276 | 1,281 | 10,900 | 1,281 |
| 2017-08-01 | 1,317 | 1,317 | 1,285 | 1,289 | 17,500 | 1,289 |
| 2017-07-31 | 1,299 | 1,311 | 1,280 | 1,306 | 19,900 | 1,306 |
| 2017-07-28 | 1,325 | 1,330 | 1,299 | 1,299 | 44,000 | 1,299 |
| 2017-07-27 | 1,336 | 1,346 | 1,326 | 1,333 | 17,100 | 1,333 |
| 2017-07-26 | 1,355 | 1,355 | 1,339 | 1,343 | 9,800 | 1,343 |
| 2017-07-25 | 1,360 | 1,370 | 1,340 | 1,349 | 23,200 | 1,349 |
| 2017-07-24 | 1,375 | 1,375 | 1,338 | 1,360 | 21,600 | 1,360 |
| 2017-07-21 | 1,363 | 1,374 | 1,360 | 1,374 | 20,300 | 1,374 |
| 2017-07-20 | 1,370 | 1,378 | 1,368 | 1,375 | 17,800 | 1,375 |
| 2017-07-19 | 1,358 | 1,374 | 1,349 | 1,374 | 11,700 | 1,374 |
| 2017-07-18 | 1,327 | 1,360 | 1,324 | 1,358 | 40,200 | 1,358 |
| 2017-07-14 | 1,340 | 1,340 | 1,308 | 1,320 | 17,400 | 1,320 |
| 2017-07-13 | 1,319 | 1,336 | 1,315 | 1,335 | 13,300 | 1,335 |
| 2017-07-12 | 1,335 | 1,335 | 1,319 | 1,326 | 12,300 | 1,326 |
| 2017-07-11 | 1,313 | 1,341 | 1,312 | 1,339 | 36,000 | 1,339 |
| 2017-07-10 | 1,297 | 1,309 | 1,297 | 1,307 | 11,100 | 1,307 |
| 2017-07-07 | 1,280 | 1,301 | 1,280 | 1,287 | 11,900 | 1,287 |
| 2017-07-06 | 1,316 | 1,316 | 1,294 | 1,302 | 9,000 | 1,302 |
| 2017-07-05 | 1,282 | 1,328 | 1,269 | 1,301 | 27,400 | 1,301 |
| 2017-07-04 | 1,302 | 1,305 | 1,266 | 1,279 | 35,100 | 1,279 |
| 2017-07-03 | 1,320 | 1,324 | 1,303 | 1,303 | 20,200 | 1,303 |
| 2017-06-30 | 1,326 | 1,326 | 1,315 | 1,320 | 10,800 | 1,320 |
| 2017-06-29 | 1,323 | 1,335 | 1,322 | 1,329 | 22,200 | 1,329 |
| 2017-06-28 | 1,355 | 1,355 | 1,315 | 1,318 | 42,200 | 1,318 |
| 2017-06-27 | 1,371 | 1,380 | 1,363 | 1,378 | 17,000 | 1,378 |
| 2017-06-26 | 1,360 | 1,379 | 1,354 | 1,378 | 27,300 | 1,378 |
| 2017-06-23 | 1,371 | 1,377 | 1,360 | 1,361 | 20,500 | 1,361 |
| 2017-06-22 | 1,371 | 1,399 | 1,360 | 1,380 | 18,400 | 1,380 |
| 2017-06-21 | 1,387 | 1,407 | 1,384 | 1,384 | 19,800 | 1,384 |
| 2017-06-20 | 1,420 | 1,430 | 1,405 | 1,406 | 18,900 | 1,406 |
| 2017-06-19 | 1,383 | 1,437 | 1,382 | 1,405 | 63,000 | 1,405 |
| 2017-06-16 | 1,385 | 1,385 | 1,367 | 1,383 | 16,400 | 1,383 |
| 2017-06-15 | 1,381 | 1,397 | 1,359 | 1,379 | 26,900 | 1,379 |
| 2017-06-14 | 1,402 | 1,402 | 1,388 | 1,389 | 13,200 | 1,389 |
| 2017-06-13 | 1,365 | 1,392 | 1,362 | 1,384 | 13,000 | 1,384 |
| 2017-06-12 | 1,375 | 1,388 | 1,356 | 1,379 | 15,800 | 1,379 |
| 2017-06-09 | 1,368 | 1,379 | 1,353 | 1,372 | 22,600 | 1,372 |
| 2017-06-08 | 1,400 | 1,406 | 1,369 | 1,373 | 24,000 | 1,373 |
| 2017-06-07 | 1,360 | 1,399 | 1,360 | 1,399 | 32,300 | 1,399 |
| 2017-06-06 | 1,381 | 1,384 | 1,338 | 1,358 | 43,500 | 1,358 |
| 2017-06-05 | 1,399 | 1,410 | 1,370 | 1,401 | 35,600 | 1,401 |
| 2017-06-02 | 1,410 | 1,420 | 1,389 | 1,401 | 49,200 | 1,401 |
| 2017-06-01 | 1,409 | 1,417 | 1,381 | 1,406 | 63,200 | 1,406 |
| 2017-05-31 | 1,368 | 1,434 | 1,365 | 1,403 | 107,500 | 1,403 |
| 2017-05-30 | 1,351 | 1,359 | 1,332 | 1,355 | 79,700 | 1,355 |
| 2017-05-29 | 1,275 | 1,450 | 1,268 | 1,330 | 245,700 | 1,330 |
| 2017-05-26 | 1,231 | 1,249 | 1,215 | 1,215 | 24,300 | 1,215 |
| 2017-05-25 | 1,221 | 1,221 | 1,217 | 1,221 | 8,700 | 1,221 |
| 2017-05-24 | 1,209 | 1,224 | 1,209 | 1,221 | 32,000 | 1,221 |
| 2017-05-23 | 1,190 | 1,203 | 1,190 | 1,201 | 13,600 | 1,201 |
| 2017-05-22 | 1,200 | 1,200 | 1,190 | 1,196 | 12,700 | 1,196 |
| 2017-05-19 | 1,190 | 1,201 | 1,190 | 1,200 | 16,800 | 1,200 |
| 2017-05-18 | 1,172 | 1,192 | 1,172 | 1,189 | 26,300 | 1,189 |
| 2017-05-17 | 1,200 | 1,209 | 1,190 | 1,208 | 22,700 | 1,208 |
| 2017-05-16 | 1,216 | 1,216 | 1,191 | 1,203 | 25,300 | 1,203 |
| 2017-05-15 | 1,196 | 1,217 | 1,182 | 1,210 | 63,500 | 1,210 |
| 2017-05-12 | 1,150 | 1,165 | 1,150 | 1,163 | 16,200 | 1,163 |
| 2017-05-11 | 1,160 | 1,164 | 1,145 | 1,160 | 22,200 | 1,160 |
| 2017-05-10 | 1,163 | 1,166 | 1,158 | 1,163 | 37,000 | 1,163 |
| 2017-05-09 | 1,140 | 1,162 | 1,139 | 1,160 | 25,900 | 1,160 |
| 2017-05-08 | 1,134 | 1,150 | 1,134 | 1,138 | 32,400 | 1,138 |
| 2017-05-02 | 1,120 | 1,128 | 1,120 | 1,128 | 22,300 | 1,128 |
| 2017-05-01 | 1,110 | 1,129 | 1,110 | 1,115 | 22,300 | 1,115 |
| 2017-04-28 | 1,108 | 1,119 | 1,104 | 1,109 | 17,800 | 1,109 |
| 2017-04-27 | 1,110 | 1,119 | 1,104 | 1,119 | 24,400 | 1,119 |
| 2017-04-26 | 1,119 | 1,119 | 1,105 | 1,107 | 31,800 | 1,107 |
| 2017-04-25 | 1,094 | 1,104 | 1,083 | 1,099 | 32,400 | 1,099 |
| 2017-04-24 | 1,078 | 1,094 | 1,078 | 1,088 | 21,000 | 1,088 |
| 2017-04-21 | 1,076 | 1,085 | 1,067 | 1,078 | 18,100 | 1,078 |
| 2017-04-20 | 1,082 | 1,082 | 1,071 | 1,076 | 4,900 | 1,076 |
| 2017-04-19 | 1,060 | 1,095 | 1,060 | 1,074 | 7,100 | 1,074 |
| 2017-04-18 | 1,069 | 1,087 | 1,068 | 1,068 | 12,800 | 1,068 |
| 2017-04-17 | 1,031 | 1,058 | 1,028 | 1,057 | 13,600 | 1,057 |
| 2017-04-14 | 1,059 | 1,059 | 1,038 | 1,041 | 13,500 | 1,041 |
| 2017-04-13 | 1,048 | 1,063 | 1,042 | 1,059 | 17,100 | 1,059 |
| 2017-04-12 | 1,073 | 1,076 | 1,051 | 1,058 | 21,700 | 1,058 |
| 2017-04-11 | 1,090 | 1,107 | 1,085 | 1,087 | 35,900 | 1,087 |
| 2017-04-10 | 1,069 | 1,091 | 1,064 | 1,085 | 33,800 | 1,085 |
| 2017-04-07 | 1,057 | 1,069 | 1,048 | 1,064 | 26,200 | 1,064 |
| 2017-04-06 | 1,048 | 1,051 | 1,040 | 1,041 | 22,900 | 1,041 |
| 2017-04-05 | 1,061 | 1,064 | 1,042 | 1,048 | 23,600 | 1,048 |
| 2017-04-04 | 1,068 | 1,069 | 1,056 | 1,060 | 23,100 | 1,060 |
| 2017-04-03 | 1,064 | 1,071 | 1,058 | 1,068 | 16,300 | 1,068 |
| 2017-03-31 | 1,060 | 1,074 | 1,056 | 1,056 | 35,100 | 1,056 |
| 2017-03-30 | 1,055 | 1,068 | 1,055 | 1,063 | 27,100 | 1,063 |
| 2017-03-29 | 1,050 | 1,054 | 1,041 | 1,054 | 18,100 | 1,054 |
| 2017-03-28 | 1,033 | 1,041 | 1,033 | 1,041 | 11,600 | 1,041 |
| 2017-03-27 | 1,032 | 1,038 | 1,020 | 1,031 | 18,800 | 1,031 |
| 2017-03-24 | 1,028 | 1,035 | 1,025 | 1,031 | 5,900 | 1,031 |
| 2017-03-23 | 1,022 | 1,031 | 1,022 | 1,028 | 10,000 | 1,028 |
| 2017-03-22 | 1,035 | 1,035 | 1,027 | 1,029 | 14,300 | 1,029 |
| 2017-03-21 | 1,034 | 1,040 | 1,031 | 1,036 | 24,100 | 1,036 |
| 2017-03-17 | 1,027 | 1,040 | 1,021 | 1,030 | 11,800 | 1,030 |
| 2017-03-16 | 1,020 | 1,030 | 1,016 | 1,030 | 9,100 | 1,030 |
| 2017-03-15 | 1,030 | 1,030 | 1,019 | 1,020 | 9,500 | 1,020 |
| 2017-03-14 | 1,030 | 1,033 | 1,021 | 1,030 | 12,400 | 1,030 |
| 2017-03-13 | 1,031 | 1,036 | 1,030 | 1,031 | 9,500 | 1,031 |
| 2017-03-10 | 1,029 | 1,034 | 1,028 | 1,031 | 19,700 | 1,031 |
| 2017-03-09 | 1,028 | 1,028 | 1,025 | 1,026 | 4,200 | 1,026 |
| 2017-03-08 | 1,027 | 1,028 | 1,019 | 1,028 | 11,100 | 1,028 |
| 2017-03-07 | 1,028 | 1,029 | 1,015 | 1,019 | 13,800 | 1,019 |
| 2017-03-06 | 1,024 | 1,028 | 1,018 | 1,025 | 11,000 | 1,025 |
| 2017-03-03 | 1,023 | 1,025 | 1,018 | 1,018 | 8,000 | 1,018 |
| 2017-03-02 | 1,025 | 1,025 | 1,015 | 1,020 | 7,200 | 1,020 |
| 2017-03-01 | 1,015 | 1,022 | 1,014 | 1,018 | 7,200 | 1,018 |
| 2017-02-28 | 1,020 | 1,025 | 1,011 | 1,015 | 11,700 | 1,015 |
| 2017-02-27 | 1,020 | 1,020 | 1,009 | 1,016 | 12,800 | 1,016 |
| 2017-02-24 | 1,019 | 1,021 | 1,014 | 1,015 | 8,100 | 1,015 |
| 2017-02-23 | 1,022 | 1,022 | 1,010 | 1,014 | 6,000 | 1,014 |
| 2017-02-22 | 1,025 | 1,025 | 1,015 | 1,018 | 10,500 | 1,018 |
| 2017-02-21 | 1,007 | 1,025 | 1,007 | 1,024 | 15,200 | 1,024 |
| 2017-02-20 | 1,003 | 1,008 | 1,002 | 1,005 | 9,200 | 1,005 |
| 2017-02-17 | 998 | 998 | 993 | 998 | 11,000 | 998 |
| 2017-02-16 | 1,004 | 1,007 | 996 | 998 | 12,000 | 998 |
| 2017-02-15 | 991 | 1,001 | 985 | 995 | 38,500 | 995 |
| 2017-02-14 | 1,020 | 1,026 | 970 | 994 | 109,600 | 994 |
| 2017-02-13 | 1,043 | 1,043 | 1,028 | 1,040 | 20,100 | 1,040 |
| 2017-02-10 | 1,030 | 1,034 | 1,028 | 1,032 | 9,800 | 1,032 |
| 2017-02-09 | 1,033 | 1,034 | 1,026 | 1,028 | 7,500 | 1,028 |
| 2017-02-08 | 1,039 | 1,039 | 1,029 | 1,038 | 8,800 | 1,038 |
| 2017-02-07 | 1,042 | 1,042 | 1,030 | 1,031 | 5,800 | 1,031 |
| 2017-02-06 | 1,045 | 1,045 | 1,035 | 1,042 | 12,500 | 1,042 |
| 2017-02-03 | 1,029 | 1,036 | 1,028 | 1,033 | 5,700 | 1,033 |
| 2017-02-02 | 1,043 | 1,043 | 1,027 | 1,028 | 22,300 | 1,028 |
| 2017-02-01 | 1,033 | 1,035 | 1,026 | 1,027 | 5,200 | 1,027 |
| 2017-01-31 | 1,026 | 1,036 | 1,026 | 1,033 | 4,100 | 1,033 |
| 2017-01-30 | 1,038 | 1,038 | 1,028 | 1,033 | 4,900 | 1,033 |
| 2017-01-27 | 1,048 | 1,048 | 1,026 | 1,029 | 10,700 | 1,029 |
| 2017-01-26 | 1,050 | 1,051 | 1,040 | 1,041 | 19,400 | 1,041 |
| 2017-01-25 | 1,027 | 1,045 | 1,026 | 1,045 | 15,300 | 1,045 |
| 2017-01-24 | 1,028 | 1,031 | 1,024 | 1,026 | 8,500 | 1,026 |
| 2017-01-23 | 1,035 | 1,043 | 1,033 | 1,037 | 17,600 | 1,037 |
| 2017-01-20 | 1,030 | 1,042 | 1,030 | 1,037 | 14,200 | 1,037 |
| 2017-01-19 | 1,010 | 1,030 | 1,010 | 1,026 | 17,400 | 1,026 |
| 2017-01-18 | 994 | 1,012 | 993 | 1,006 | 55,400 | 1,006 |
| 2017-01-17 | 1,011 | 1,019 | 1,002 | 1,002 | 10,300 | 1,002 |
| 2017-01-16 | 1,020 | 1,028 | 1,012 | 1,016 | 15,200 | 1,016 |
| 2017-01-13 | 1,013 | 1,031 | 1,013 | 1,027 | 51,300 | 1,027 |
| 2017-01-12 | 1,039 | 1,039 | 1,011 | 1,015 | 17,400 | 1,015 |
| 2017-01-11 | 1,043 | 1,043 | 1,027 | 1,037 | 92,100 | 1,037 |
| 2017-01-10 | 1,043 | 1,045 | 1,033 | 1,040 | 27,400 | 1,040 |
| 2017-01-06 | 1,015 | 1,050 | 1,015 | 1,040 | 74,700 | 1,040 |
| 2017-01-05 | 1,003 | 1,034 | 1,003 | 1,020 | 53,100 | 1,020 |
| 2017-01-04 | 983 | 1,004 | 983 | 1,000 | 21,100 | 1,000 |
分割・併合履歴 ： [2012-12-26]1株→200株
