2183 (株)リニカル 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 | 1,604 | 1,612 | 1,596 | 1,607 | 46,200 | 1,607 |
| 2017-12-28 | 1,658 | 1,660 | 1,598 | 1,601 | 57,900 | 1,601 |
| 2017-12-27 | 1,628 | 1,667 | 1,617 | 1,661 | 144,600 | 1,661 |
| 2017-12-26 | 1,550 | 1,612 | 1,540 | 1,599 | 151,000 | 1,599 |
| 2017-12-25 | 1,533 | 1,564 | 1,532 | 1,550 | 76,100 | 1,550 |
| 2017-12-22 | 1,559 | 1,559 | 1,531 | 1,531 | 41,400 | 1,531 |
| 2017-12-21 | 1,522 | 1,554 | 1,510 | 1,549 | 71,400 | 1,549 |
| 2017-12-20 | 1,540 | 1,559 | 1,522 | 1,528 | 85,700 | 1,528 |
| 2017-12-19 | 1,570 | 1,570 | 1,546 | 1,551 | 42,800 | 1,551 |
| 2017-12-18 | 1,566 | 1,578 | 1,555 | 1,569 | 78,400 | 1,569 |
| 2017-12-15 | 1,569 | 1,578 | 1,545 | 1,559 | 45,600 | 1,559 |
| 2017-12-14 | 1,580 | 1,605 | 1,569 | 1,580 | 87,200 | 1,580 |
| 2017-12-13 | 1,580 | 1,584 | 1,561 | 1,568 | 38,400 | 1,568 |
| 2017-12-12 | 1,587 | 1,598 | 1,560 | 1,560 | 65,300 | 1,560 |
| 2017-12-11 | 1,590 | 1,604 | 1,580 | 1,592 | 51,000 | 1,592 |
| 2017-12-08 | 1,550 | 1,604 | 1,550 | 1,584 | 112,400 | 1,584 |
| 2017-12-07 | 1,551 | 1,577 | 1,547 | 1,551 | 93,400 | 1,551 |
| 2017-12-06 | 1,551 | 1,566 | 1,540 | 1,553 | 90,100 | 1,553 |
| 2017-12-05 | 1,551 | 1,560 | 1,537 | 1,553 | 62,700 | 1,553 |
| 2017-12-04 | 1,558 | 1,595 | 1,549 | 1,550 | 99,700 | 1,550 |
| 2017-12-01 | 1,549 | 1,558 | 1,532 | 1,555 | 90,900 | 1,555 |
| 2017-11-30 | 1,519 | 1,556 | 1,518 | 1,545 | 226,000 | 1,545 |
| 2017-11-29 | 1,509 | 1,513 | 1,498 | 1,505 | 129,200 | 1,505 |
| 2017-11-28 | 1,510 | 1,525 | 1,496 | 1,511 | 67,400 | 1,511 |
| 2017-11-27 | 1,523 | 1,534 | 1,498 | 1,501 | 95,700 | 1,501 |
| 2017-11-24 | 1,510 | 1,530 | 1,496 | 1,521 | 102,900 | 1,521 |
| 2017-11-22 | 1,501 | 1,513 | 1,473 | 1,491 | 100,500 | 1,491 |
| 2017-11-21 | 1,485 | 1,510 | 1,470 | 1,500 | 175,900 | 1,500 |
| 2017-11-20 | 1,420 | 1,477 | 1,415 | 1,470 | 158,700 | 1,470 |
| 2017-11-17 | 1,405 | 1,431 | 1,405 | 1,419 | 96,700 | 1,419 |
| 2017-11-16 | 1,340 | 1,416 | 1,340 | 1,398 | 158,600 | 1,398 |
| 2017-11-15 | 1,352 | 1,371 | 1,338 | 1,348 | 116,000 | 1,348 |
| 2017-11-13 | 1,387 | 1,390 | 1,355 | 1,389 | 96,300 | 1,389 |
| 2017-11-10 | 1,359 | 1,389 | 1,337 | 1,387 | 156,900 | 1,387 |
| 2017-11-09 | 1,463 | 1,465 | 1,332 | 1,357 | 529,200 | 1,357 |
| 2017-11-08 | 1,479 | 1,483 | 1,452 | 1,465 | 55,600 | 1,465 |
| 2017-11-07 | 1,463 | 1,482 | 1,463 | 1,471 | 62,800 | 1,471 |
| 2017-11-06 | 1,479 | 1,495 | 1,465 | 1,466 | 105,800 | 1,466 |
| 2017-11-02 | 1,497 | 1,506 | 1,472 | 1,479 | 90,600 | 1,479 |
| 2017-11-01 | 1,500 | 1,520 | 1,482 | 1,494 | 126,600 | 1,494 |
| 2017-10-31 | 1,463 | 1,520 | 1,434 | 1,487 | 354,700 | 1,487 |
| 2017-10-30 | 1,570 | 1,613 | 1,570 | 1,595 | 122,300 | 1,595 |
| 2017-10-27 | 1,547 | 1,570 | 1,533 | 1,566 | 68,800 | 1,566 |
| 2017-10-26 | 1,525 | 1,547 | 1,525 | 1,541 | 42,700 | 1,541 |
| 2017-10-25 | 1,587 | 1,590 | 1,518 | 1,522 | 176,400 | 1,522 |
| 2017-10-24 | 1,563 | 1,588 | 1,537 | 1,576 | 164,500 | 1,576 |
| 2017-10-23 | 1,524 | 1,559 | 1,512 | 1,551 | 131,700 | 1,551 |
| 2017-10-20 | 1,491 | 1,536 | 1,490 | 1,508 | 226,400 | 1,508 |
| 2017-10-19 | 1,491 | 1,507 | 1,490 | 1,500 | 40,500 | 1,500 |
| 2017-10-18 | 1,494 | 1,501 | 1,486 | 1,494 | 33,900 | 1,494 |
| 2017-10-17 | 1,513 | 1,513 | 1,487 | 1,494 | 47,500 | 1,494 |
| 2017-10-16 | 1,514 | 1,514 | 1,492 | 1,507 | 53,900 | 1,507 |
| 2017-10-13 | 1,508 | 1,508 | 1,489 | 1,498 | 52,600 | 1,498 |
| 2017-10-12 | 1,497 | 1,528 | 1,494 | 1,506 | 78,300 | 1,506 |
| 2017-10-11 | 1,500 | 1,510 | 1,482 | 1,501 | 65,900 | 1,501 |
| 2017-10-10 | 1,496 | 1,518 | 1,491 | 1,496 | 65,700 | 1,496 |
| 2017-10-06 | 1,511 | 1,511 | 1,484 | 1,504 | 89,100 | 1,504 |
| 2017-10-05 | 1,566 | 1,566 | 1,498 | 1,504 | 177,200 | 1,504 |
| 2017-10-04 | 1,500 | 1,551 | 1,496 | 1,547 | 153,300 | 1,547 |
| 2017-10-03 | 1,523 | 1,523 | 1,487 | 1,497 | 106,300 | 1,497 |
| 2017-10-02 | 1,510 | 1,529 | 1,506 | 1,513 | 73,000 | 1,513 |
| 2017-09-29 | 1,499 | 1,512 | 1,496 | 1,503 | 56,100 | 1,503 |
| 2017-09-28 | 1,485 | 1,515 | 1,479 | 1,508 | 86,500 | 1,508 |
| 2017-09-27 | 1,462 | 1,488 | 1,459 | 1,487 | 55,700 | 1,487 |
| 2017-09-26 | 1,486 | 1,486 | 1,451 | 1,459 | 129,000 | 1,459 |
| 2017-09-25 | 1,485 | 1,511 | 1,476 | 1,487 | 74,100 | 1,487 |
| 2017-09-22 | 1,495 | 1,495 | 1,462 | 1,473 | 81,700 | 1,473 |
| 2017-09-21 | 1,485 | 1,502 | 1,475 | 1,497 | 95,200 | 1,497 |
| 2017-09-20 | 1,514 | 1,514 | 1,477 | 1,486 | 95,400 | 1,486 |
| 2017-09-19 | 1,499 | 1,521 | 1,482 | 1,519 | 114,300 | 1,519 |
| 2017-09-15 | 1,507 | 1,511 | 1,474 | 1,493 | 124,900 | 1,493 |
| 2017-09-14 | 1,510 | 1,523 | 1,489 | 1,493 | 72,600 | 1,493 |
| 2017-09-13 | 1,483 | 1,511 | 1,473 | 1,504 | 81,300 | 1,504 |
| 2017-09-12 | 1,480 | 1,486 | 1,462 | 1,471 | 89,700 | 1,471 |
| 2017-09-11 | 1,482 | 1,500 | 1,454 | 1,454 | 92,200 | 1,454 |
| 2017-09-08 | 1,466 | 1,499 | 1,466 | 1,472 | 68,600 | 1,472 |
| 2017-09-07 | 1,488 | 1,497 | 1,455 | 1,471 | 79,700 | 1,471 |
| 2017-09-06 | 1,401 | 1,471 | 1,392 | 1,469 | 101,600 | 1,469 |
| 2017-09-05 | 1,478 | 1,485 | 1,420 | 1,423 | 162,200 | 1,423 |
| 2017-09-04 | 1,556 | 1,557 | 1,467 | 1,470 | 259,200 | 1,470 |
| 2017-09-01 | 1,627 | 1,627 | 1,562 | 1,574 | 198,300 | 1,574 |
| 2017-08-31 | 1,618 | 1,639 | 1,610 | 1,630 | 69,100 | 1,630 |
| 2017-08-30 | 1,643 | 1,644 | 1,606 | 1,622 | 76,000 | 1,622 |
| 2017-08-29 | 1,566 | 1,621 | 1,559 | 1,621 | 112,900 | 1,621 |
| 2017-08-28 | 1,568 | 1,579 | 1,558 | 1,569 | 50,400 | 1,569 |
| 2017-08-25 | 1,582 | 1,582 | 1,545 | 1,557 | 70,900 | 1,557 |
| 2017-08-24 | 1,598 | 1,598 | 1,567 | 1,567 | 47,900 | 1,567 |
| 2017-08-23 | 1,610 | 1,610 | 1,575 | 1,591 | 65,600 | 1,591 |
| 2017-08-22 | 1,581 | 1,599 | 1,560 | 1,570 | 54,300 | 1,570 |
| 2017-08-21 | 1,582 | 1,601 | 1,553 | 1,570 | 98,500 | 1,570 |
| 2017-08-18 | 1,624 | 1,625 | 1,570 | 1,583 | 124,000 | 1,583 |
| 2017-08-17 | 1,623 | 1,646 | 1,610 | 1,637 | 103,500 | 1,637 |
| 2017-08-16 | 1,652 | 1,667 | 1,612 | 1,616 | 135,600 | 1,616 |
| 2017-08-15 | 1,714 | 1,714 | 1,600 | 1,643 | 387,400 | 1,643 |
| 2017-08-14 | 1,857 | 1,883 | 1,839 | 1,874 | 68,800 | 1,874 |
| 2017-08-10 | 1,848 | 1,877 | 1,848 | 1,870 | 36,000 | 1,870 |
| 2017-08-09 | 1,887 | 1,904 | 1,835 | 1,859 | 63,300 | 1,859 |
| 2017-08-08 | 1,940 | 1,940 | 1,895 | 1,902 | 36,300 | 1,902 |
| 2017-08-07 | 1,911 | 1,937 | 1,899 | 1,921 | 71,100 | 1,921 |
| 2017-08-04 | 1,855 | 1,888 | 1,852 | 1,885 | 23,800 | 1,885 |
| 2017-08-03 | 1,899 | 1,899 | 1,853 | 1,870 | 29,600 | 1,870 |
| 2017-08-02 | 1,870 | 1,905 | 1,869 | 1,886 | 43,900 | 1,886 |
| 2017-08-01 | 1,900 | 1,900 | 1,828 | 1,849 | 68,900 | 1,849 |
| 2017-07-31 | 1,916 | 1,942 | 1,914 | 1,916 | 76,600 | 1,916 |
| 2017-07-28 | 1,952 | 1,958 | 1,923 | 1,950 | 53,700 | 1,950 |
| 2017-07-27 | 1,950 | 1,973 | 1,940 | 1,952 | 62,700 | 1,952 |
| 2017-07-26 | 1,961 | 1,963 | 1,923 | 1,945 | 54,600 | 1,945 |
| 2017-07-25 | 1,944 | 1,957 | 1,900 | 1,950 | 76,500 | 1,950 |
| 2017-07-24 | 1,845 | 1,959 | 1,840 | 1,944 | 171,000 | 1,944 |
| 2017-07-21 | 1,876 | 1,888 | 1,844 | 1,846 | 91,900 | 1,846 |
| 2017-07-20 | 1,927 | 1,935 | 1,879 | 1,882 | 108,700 | 1,882 |
| 2017-07-19 | 1,868 | 1,933 | 1,851 | 1,912 | 162,400 | 1,912 |
| 2017-07-18 | 1,815 | 1,866 | 1,805 | 1,859 | 95,300 | 1,859 |
| 2017-07-14 | 1,790 | 1,830 | 1,788 | 1,820 | 73,700 | 1,820 |
| 2017-07-13 | 1,823 | 1,823 | 1,782 | 1,798 | 47,700 | 1,798 |
| 2017-07-12 | 1,810 | 1,825 | 1,790 | 1,804 | 62,100 | 1,804 |
| 2017-07-11 | 1,781 | 1,815 | 1,748 | 1,815 | 116,100 | 1,815 |
| 2017-07-10 | 1,730 | 1,769 | 1,723 | 1,766 | 111,400 | 1,766 |
| 2017-07-07 | 1,690 | 1,723 | 1,690 | 1,714 | 79,100 | 1,714 |
| 2017-07-06 | 1,727 | 1,757 | 1,706 | 1,711 | 65,600 | 1,711 |
| 2017-07-05 | 1,728 | 1,758 | 1,718 | 1,727 | 109,400 | 1,727 |
| 2017-07-04 | 1,798 | 1,798 | 1,728 | 1,736 | 117,000 | 1,736 |
| 2017-07-03 | 1,788 | 1,807 | 1,762 | 1,765 | 84,400 | 1,765 |
| 2017-06-30 | 1,778 | 1,795 | 1,751 | 1,784 | 120,700 | 1,784 |
| 2017-06-29 | 1,788 | 1,792 | 1,756 | 1,778 | 110,400 | 1,778 |
| 2017-06-28 | 1,808 | 1,820 | 1,762 | 1,766 | 129,300 | 1,766 |
| 2017-06-27 | 1,827 | 1,835 | 1,803 | 1,811 | 66,300 | 1,811 |
| 2017-06-26 | 1,830 | 1,842 | 1,808 | 1,833 | 144,000 | 1,833 |
| 2017-06-23 | 1,866 | 1,882 | 1,824 | 1,840 | 110,000 | 1,840 |
| 2017-06-22 | 1,873 | 1,893 | 1,852 | 1,868 | 88,500 | 1,868 |
| 2017-06-21 | 1,846 | 1,901 | 1,835 | 1,873 | 113,100 | 1,873 |
| 2017-06-20 | 1,870 | 1,882 | 1,830 | 1,848 | 155,100 | 1,848 |
| 2017-06-19 | 1,791 | 1,863 | 1,786 | 1,857 | 190,700 | 1,857 |
| 2017-06-16 | 1,760 | 1,785 | 1,734 | 1,761 | 129,800 | 1,761 |
| 2017-06-15 | 1,730 | 1,793 | 1,727 | 1,773 | 197,000 | 1,773 |
| 2017-06-14 | 1,715 | 1,732 | 1,698 | 1,704 | 69,000 | 1,704 |
| 2017-06-13 | 1,711 | 1,725 | 1,698 | 1,706 | 84,600 | 1,706 |
| 2017-06-12 | 1,681 | 1,738 | 1,681 | 1,723 | 151,600 | 1,723 |
| 2017-06-09 | 1,660 | 1,680 | 1,653 | 1,668 | 69,300 | 1,668 |
| 2017-06-08 | 1,680 | 1,684 | 1,640 | 1,659 | 106,100 | 1,659 |
| 2017-06-07 | 1,660 | 1,673 | 1,639 | 1,661 | 121,200 | 1,661 |
| 2017-06-06 | 1,725 | 1,725 | 1,670 | 1,682 | 140,400 | 1,682 |
| 2017-06-05 | 1,689 | 1,727 | 1,686 | 1,698 | 90,000 | 1,698 |
| 2017-06-02 | 1,714 | 1,714 | 1,680 | 1,691 | 121,000 | 1,691 |
| 2017-06-01 | 1,676 | 1,735 | 1,672 | 1,698 | 135,000 | 1,698 |
| 2017-05-31 | 1,684 | 1,699 | 1,646 | 1,653 | 166,700 | 1,653 |
| 2017-05-30 | 1,650 | 1,696 | 1,650 | 1,677 | 194,600 | 1,677 |
| 2017-05-29 | 1,569 | 1,642 | 1,569 | 1,635 | 136,000 | 1,635 |
| 2017-05-26 | 1,594 | 1,595 | 1,544 | 1,559 | 114,300 | 1,559 |
| 2017-05-25 | 1,651 | 1,651 | 1,594 | 1,600 | 111,500 | 1,600 |
| 2017-05-24 | 1,660 | 1,677 | 1,621 | 1,640 | 146,400 | 1,640 |
| 2017-05-23 | 1,580 | 1,642 | 1,578 | 1,642 | 229,100 | 1,642 |
| 2017-05-22 | 1,536 | 1,578 | 1,535 | 1,571 | 82,300 | 1,571 |
| 2017-05-19 | 1,539 | 1,553 | 1,520 | 1,521 | 68,600 | 1,521 |
| 2017-05-18 | 1,487 | 1,539 | 1,487 | 1,537 | 85,600 | 1,537 |
| 2017-05-17 | 1,551 | 1,566 | 1,512 | 1,527 | 112,700 | 1,527 |
| 2017-05-16 | 1,426 | 1,561 | 1,426 | 1,549 | 208,200 | 1,549 |
| 2017-05-15 | 1,490 | 1,490 | 1,449 | 1,484 | 67,600 | 1,484 |
| 2017-05-12 | 1,480 | 1,504 | 1,480 | 1,492 | 38,400 | 1,492 |
| 2017-05-11 | 1,513 | 1,515 | 1,485 | 1,497 | 70,800 | 1,497 |
| 2017-05-10 | 1,498 | 1,527 | 1,494 | 1,517 | 102,900 | 1,517 |
| 2017-05-09 | 1,494 | 1,519 | 1,473 | 1,478 | 114,200 | 1,478 |
| 2017-05-08 | 1,410 | 1,494 | 1,408 | 1,489 | 197,900 | 1,489 |
| 2017-05-02 | 1,357 | 1,382 | 1,357 | 1,369 | 58,800 | 1,369 |
| 2017-05-01 | 1,364 | 1,377 | 1,355 | 1,372 | 64,900 | 1,372 |
| 2017-04-28 | 1,425 | 1,427 | 1,383 | 1,385 | 57,600 | 1,385 |
| 2017-04-27 | 1,408 | 1,427 | 1,398 | 1,417 | 56,800 | 1,417 |
| 2017-04-26 | 1,411 | 1,415 | 1,382 | 1,401 | 59,300 | 1,401 |
| 2017-04-25 | 1,383 | 1,400 | 1,376 | 1,388 | 52,700 | 1,388 |
| 2017-04-24 | 1,404 | 1,426 | 1,380 | 1,386 | 80,200 | 1,386 |
| 2017-04-21 | 1,355 | 1,407 | 1,339 | 1,390 | 98,800 | 1,390 |
| 2017-04-20 | 1,357 | 1,361 | 1,330 | 1,342 | 63,900 | 1,342 |
| 2017-04-19 | 1,369 | 1,387 | 1,362 | 1,362 | 61,400 | 1,362 |
| 2017-04-18 | 1,393 | 1,408 | 1,364 | 1,392 | 101,200 | 1,392 |
| 2017-04-17 | 1,329 | 1,390 | 1,328 | 1,365 | 91,500 | 1,365 |
| 2017-04-14 | 1,340 | 1,360 | 1,317 | 1,318 | 31,700 | 1,318 |
| 2017-04-13 | 1,309 | 1,359 | 1,309 | 1,352 | 72,100 | 1,352 |
| 2017-04-12 | 1,387 | 1,387 | 1,348 | 1,357 | 63,800 | 1,357 |
| 2017-04-11 | 1,451 | 1,451 | 1,406 | 1,410 | 49,700 | 1,410 |
| 2017-04-10 | 1,454 | 1,472 | 1,441 | 1,442 | 51,700 | 1,442 |
| 2017-04-07 | 1,446 | 1,446 | 1,383 | 1,424 | 89,400 | 1,424 |
| 2017-04-06 | 1,498 | 1,498 | 1,406 | 1,423 | 81,600 | 1,423 |
| 2017-04-05 | 1,523 | 1,537 | 1,489 | 1,498 | 68,700 | 1,498 |
| 2017-04-04 | 1,528 | 1,531 | 1,482 | 1,493 | 65,900 | 1,493 |
| 2017-04-03 | 1,480 | 1,543 | 1,479 | 1,531 | 97,400 | 1,531 |
| 2017-03-31 | 1,497 | 1,516 | 1,448 | 1,469 | 63,700 | 1,469 |
| 2017-03-30 | 1,506 | 1,543 | 1,483 | 1,489 | 75,400 | 1,489 |
| 2017-03-29 | 1,471 | 1,520 | 1,471 | 1,511 | 63,700 | 1,511 |
| 2017-03-28 | 1,509 | 1,509 | 1,475 | 1,499 | 53,400 | 1,499 |
| 2017-03-27 | 1,468 | 1,515 | 1,468 | 1,496 | 89,100 | 1,496 |
| 2017-03-24 | 1,460 | 1,482 | 1,453 | 1,476 | 42,100 | 1,476 |
| 2017-03-23 | 1,470 | 1,482 | 1,451 | 1,459 | 42,600 | 1,459 |
| 2017-03-22 | 1,500 | 1,503 | 1,475 | 1,479 | 62,800 | 1,479 |
| 2017-03-21 | 1,483 | 1,544 | 1,482 | 1,526 | 136,200 | 1,526 |
| 2017-03-17 | 1,500 | 1,502 | 1,480 | 1,496 | 51,900 | 1,496 |
| 2017-03-16 | 1,477 | 1,507 | 1,452 | 1,507 | 65,800 | 1,507 |
| 2017-03-15 | 1,560 | 1,560 | 1,481 | 1,486 | 102,000 | 1,486 |
| 2017-03-14 | 1,540 | 1,570 | 1,517 | 1,563 | 68,900 | 1,563 |
| 2017-03-13 | 1,535 | 1,577 | 1,534 | 1,541 | 94,600 | 1,541 |
| 2017-03-10 | 1,519 | 1,540 | 1,515 | 1,527 | 79,300 | 1,527 |
| 2017-03-09 | 1,539 | 1,544 | 1,493 | 1,514 | 95,300 | 1,514 |
| 2017-03-08 | 1,532 | 1,544 | 1,510 | 1,531 | 120,400 | 1,531 |
| 2017-03-07 | 1,569 | 1,585 | 1,532 | 1,534 | 105,500 | 1,534 |
| 2017-03-06 | 1,525 | 1,576 | 1,517 | 1,570 | 107,100 | 1,570 |
| 2017-03-03 | 1,564 | 1,587 | 1,558 | 1,565 | 109,300 | 1,565 |
| 2017-03-02 | 1,574 | 1,580 | 1,521 | 1,561 | 142,600 | 1,561 |
| 2017-03-01 | 1,528 | 1,568 | 1,506 | 1,565 | 163,800 | 1,565 |
| 2017-02-28 | 1,511 | 1,564 | 1,495 | 1,528 | 221,200 | 1,528 |
| 2017-02-27 | 1,505 | 1,514 | 1,486 | 1,489 | 111,100 | 1,489 |
| 2017-02-24 | 1,492 | 1,523 | 1,489 | 1,505 | 86,200 | 1,505 |
| 2017-02-23 | 1,507 | 1,525 | 1,472 | 1,492 | 127,500 | 1,492 |
| 2017-02-22 | 1,494 | 1,510 | 1,490 | 1,501 | 124,500 | 1,501 |
| 2017-02-21 | 1,445 | 1,493 | 1,440 | 1,486 | 228,200 | 1,486 |
| 2017-02-20 | 1,439 | 1,463 | 1,432 | 1,443 | 167,900 | 1,443 |
| 2017-02-17 | 1,390 | 1,447 | 1,388 | 1,438 | 186,200 | 1,438 |
| 2017-02-16 | 1,375 | 1,416 | 1,373 | 1,403 | 126,200 | 1,403 |
| 2017-02-15 | 1,399 | 1,406 | 1,367 | 1,385 | 96,600 | 1,385 |
| 2017-02-14 | 1,413 | 1,426 | 1,389 | 1,398 | 152,900 | 1,398 |
| 2017-02-13 | 1,362 | 1,412 | 1,355 | 1,397 | 332,200 | 1,397 |
| 2017-02-10 | 1,341 | 1,353 | 1,322 | 1,351 | 120,800 | 1,351 |
| 2017-02-09 | 1,344 | 1,354 | 1,314 | 1,324 | 130,900 | 1,324 |
| 2017-02-08 | 1,315 | 1,347 | 1,315 | 1,340 | 88,900 | 1,340 |
| 2017-02-07 | 1,324 | 1,344 | 1,311 | 1,313 | 157,400 | 1,313 |
| 2017-02-06 | 1,265 | 1,312 | 1,265 | 1,310 | 105,200 | 1,310 |
| 2017-02-03 | 1,279 | 1,284 | 1,263 | 1,271 | 93,100 | 1,271 |
| 2017-02-02 | 1,295 | 1,300 | 1,274 | 1,278 | 110,500 | 1,278 |
| 2017-02-01 | 1,287 | 1,289 | 1,255 | 1,284 | 139,400 | 1,284 |
| 2017-01-31 | 1,300 | 1,307 | 1,288 | 1,295 | 64,900 | 1,295 |
| 2017-01-30 | 1,303 | 1,316 | 1,290 | 1,311 | 78,200 | 1,311 |
| 2017-01-27 | 1,318 | 1,318 | 1,286 | 1,304 | 109,000 | 1,304 |
| 2017-01-26 | 1,283 | 1,312 | 1,283 | 1,293 | 145,100 | 1,293 |
| 2017-01-25 | 1,275 | 1,283 | 1,263 | 1,274 | 108,000 | 1,274 |
| 2017-01-24 | 1,240 | 1,259 | 1,235 | 1,257 | 84,500 | 1,257 |
| 2017-01-23 | 1,268 | 1,271 | 1,235 | 1,239 | 121,100 | 1,239 |
| 2017-01-20 | 1,252 | 1,268 | 1,245 | 1,260 | 73,200 | 1,260 |
| 2017-01-19 | 1,270 | 1,270 | 1,240 | 1,252 | 83,100 | 1,252 |
| 2017-01-18 | 1,254 | 1,261 | 1,238 | 1,252 | 92,900 | 1,252 |
| 2017-01-17 | 1,292 | 1,295 | 1,250 | 1,267 | 81,100 | 1,267 |
| 2017-01-16 | 1,313 | 1,322 | 1,277 | 1,283 | 108,600 | 1,283 |
| 2017-01-13 | 1,310 | 1,335 | 1,303 | 1,328 | 69,100 | 1,328 |
| 2017-01-12 | 1,371 | 1,371 | 1,312 | 1,325 | 164,700 | 1,325 |
| 2017-01-11 | 1,412 | 1,429 | 1,377 | 1,382 | 193,100 | 1,382 |
| 2017-01-10 | 1,365 | 1,410 | 1,365 | 1,408 | 245,500 | 1,408 |
| 2017-01-06 | 1,328 | 1,355 | 1,318 | 1,349 | 117,400 | 1,349 |
| 2017-01-05 | 1,350 | 1,359 | 1,334 | 1,343 | 111,800 | 1,343 |
| 2017-01-04 | 1,285 | 1,342 | 1,282 | 1,341 | 256,800 | 1,341 |
分割・併合履歴 ： [2015-12-28]1株→2株
