2229 カルビー(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 | 3,680 | 3,690 | 3,660 | 3,665 | 221,800 | 3,665 |
| 2017-12-28 | 3,715 | 3,725 | 3,685 | 3,690 | 255,300 | 3,690 |
| 2017-12-27 | 3,705 | 3,735 | 3,700 | 3,710 | 343,300 | 3,710 |
| 2017-12-26 | 3,710 | 3,730 | 3,695 | 3,695 | 263,500 | 3,695 |
| 2017-12-25 | 3,695 | 3,710 | 3,680 | 3,705 | 251,300 | 3,705 |
| 2017-12-22 | 3,630 | 3,680 | 3,625 | 3,670 | 487,600 | 3,670 |
| 2017-12-21 | 3,660 | 3,665 | 3,615 | 3,625 | 791,300 | 3,625 |
| 2017-12-20 | 3,690 | 3,690 | 3,650 | 3,655 | 644,300 | 3,655 |
| 2017-12-19 | 3,695 | 3,725 | 3,690 | 3,695 | 518,200 | 3,695 |
| 2017-12-18 | 3,745 | 3,745 | 3,705 | 3,715 | 753,000 | 3,715 |
| 2017-12-15 | 3,690 | 3,735 | 3,670 | 3,720 | 1,012,100 | 3,720 |
| 2017-12-14 | 3,860 | 3,905 | 3,860 | 3,860 | 442,800 | 3,860 |
| 2017-12-13 | 3,885 | 3,885 | 3,860 | 3,865 | 304,200 | 3,865 |
| 2017-12-12 | 3,905 | 3,905 | 3,865 | 3,885 | 308,000 | 3,885 |
| 2017-12-11 | 3,900 | 3,905 | 3,865 | 3,905 | 517,000 | 3,905 |
| 2017-12-08 | 3,850 | 3,905 | 3,850 | 3,905 | 588,000 | 3,905 |
| 2017-12-07 | 3,890 | 3,930 | 3,870 | 3,905 | 525,100 | 3,905 |
| 2017-12-06 | 3,915 | 3,940 | 3,865 | 3,900 | 539,400 | 3,900 |
| 2017-12-05 | 3,915 | 3,940 | 3,895 | 3,930 | 347,900 | 3,930 |
| 2017-12-04 | 3,910 | 3,940 | 3,900 | 3,925 | 361,600 | 3,925 |
| 2017-12-01 | 3,945 | 3,945 | 3,870 | 3,885 | 376,600 | 3,885 |
| 2017-11-30 | 3,840 | 3,940 | 3,830 | 3,925 | 1,139,200 | 3,925 |
| 2017-11-29 | 3,745 | 3,825 | 3,745 | 3,810 | 607,500 | 3,810 |
| 2017-11-28 | 3,745 | 3,790 | 3,720 | 3,780 | 653,200 | 3,780 |
| 2017-11-27 | 3,810 | 3,845 | 3,795 | 3,800 | 425,900 | 3,800 |
| 2017-11-24 | 3,780 | 3,815 | 3,765 | 3,805 | 385,300 | 3,805 |
| 2017-11-22 | 3,830 | 3,830 | 3,770 | 3,780 | 315,100 | 3,780 |
| 2017-11-21 | 3,825 | 3,830 | 3,805 | 3,815 | 276,700 | 3,815 |
| 2017-11-20 | 3,785 | 3,820 | 3,760 | 3,820 | 392,500 | 3,820 |
| 2017-11-17 | 3,820 | 3,835 | 3,780 | 3,820 | 426,900 | 3,820 |
| 2017-11-16 | 3,705 | 3,800 | 3,700 | 3,795 | 508,300 | 3,795 |
| 2017-11-15 | 3,745 | 3,790 | 3,695 | 3,730 | 777,000 | 3,730 |
| 2017-11-13 | 3,830 | 3,830 | 3,770 | 3,770 | 861,200 | 3,770 |
| 2017-11-10 | 3,855 | 3,875 | 3,835 | 3,845 | 576,400 | 3,845 |
| 2017-11-09 | 3,840 | 3,940 | 3,840 | 3,910 | 1,114,100 | 3,910 |
| 2017-11-08 | 3,830 | 3,850 | 3,810 | 3,830 | 868,700 | 3,830 |
| 2017-11-07 | 3,905 | 3,910 | 3,845 | 3,875 | 900,000 | 3,875 |
| 2017-11-06 | 3,900 | 3,930 | 3,895 | 3,915 | 666,400 | 3,915 |
| 2017-11-02 | 3,820 | 3,895 | 3,820 | 3,875 | 895,000 | 3,875 |
| 2017-11-01 | 3,855 | 3,870 | 3,790 | 3,800 | 1,355,800 | 3,800 |
| 2017-10-31 | 3,850 | 3,910 | 3,770 | 3,815 | 2,792,600 | 3,815 |
| 2017-10-30 | 4,155 | 4,165 | 4,130 | 4,165 | 639,000 | 4,165 |
| 2017-10-27 | 4,130 | 4,150 | 4,120 | 4,135 | 339,400 | 4,135 |
| 2017-10-26 | 4,115 | 4,145 | 4,100 | 4,120 | 297,500 | 4,120 |
| 2017-10-25 | 4,165 | 4,170 | 4,105 | 4,115 | 433,000 | 4,115 |
| 2017-10-24 | 4,145 | 4,185 | 4,140 | 4,160 | 378,700 | 4,160 |
| 2017-10-23 | 4,135 | 4,140 | 4,110 | 4,125 | 298,300 | 4,125 |
| 2017-10-20 | 4,090 | 4,115 | 4,085 | 4,110 | 475,600 | 4,110 |
| 2017-10-19 | 4,140 | 4,155 | 4,090 | 4,100 | 386,600 | 4,100 |
| 2017-10-18 | 4,125 | 4,145 | 4,085 | 4,115 | 455,900 | 4,115 |
| 2017-10-17 | 4,175 | 4,175 | 4,110 | 4,125 | 418,300 | 4,125 |
| 2017-10-16 | 4,100 | 4,160 | 4,095 | 4,140 | 504,400 | 4,140 |
| 2017-10-13 | 4,070 | 4,110 | 4,070 | 4,085 | 594,700 | 4,085 |
| 2017-10-12 | 4,075 | 4,115 | 4,075 | 4,080 | 384,100 | 4,080 |
| 2017-10-11 | 4,015 | 4,075 | 4,010 | 4,045 | 656,300 | 4,045 |
| 2017-10-10 | 3,980 | 4,020 | 3,970 | 3,995 | 463,000 | 3,995 |
| 2017-10-06 | 4,030 | 4,040 | 3,995 | 4,000 | 363,600 | 4,000 |
| 2017-10-05 | 3,995 | 4,035 | 3,975 | 4,010 | 441,900 | 4,010 |
| 2017-10-04 | 4,030 | 4,030 | 3,980 | 3,990 | 522,500 | 3,990 |
| 2017-10-03 | 4,050 | 4,055 | 4,005 | 4,025 | 767,800 | 4,025 |
| 2017-10-02 | 3,995 | 4,105 | 3,995 | 4,050 | 886,000 | 4,050 |
| 2017-09-29 | 3,935 | 3,975 | 3,930 | 3,955 | 472,400 | 3,955 |
| 2017-09-28 | 3,960 | 3,960 | 3,910 | 3,940 | 422,700 | 3,940 |
| 2017-09-27 | 3,950 | 4,015 | 3,945 | 3,975 | 619,600 | 3,975 |
| 2017-09-26 | 3,960 | 3,965 | 3,940 | 3,955 | 463,400 | 3,955 |
| 2017-09-25 | 3,930 | 3,960 | 3,920 | 3,940 | 320,200 | 3,940 |
| 2017-09-22 | 3,945 | 3,975 | 3,920 | 3,925 | 493,400 | 3,925 |
| 2017-09-21 | 3,900 | 3,935 | 3,890 | 3,910 | 546,600 | 3,910 |
| 2017-09-20 | 3,930 | 3,960 | 3,895 | 3,910 | 553,400 | 3,910 |
| 2017-09-19 | 3,925 | 3,935 | 3,890 | 3,910 | 693,900 | 3,910 |
| 2017-09-15 | 3,905 | 3,915 | 3,870 | 3,880 | 568,900 | 3,880 |
| 2017-09-14 | 3,880 | 3,920 | 3,860 | 3,910 | 544,600 | 3,910 |
| 2017-09-13 | 3,945 | 3,945 | 3,885 | 3,885 | 537,900 | 3,885 |
| 2017-09-12 | 3,900 | 3,960 | 3,885 | 3,930 | 947,500 | 3,930 |
| 2017-09-11 | 3,865 | 3,875 | 3,835 | 3,840 | 446,800 | 3,840 |
| 2017-09-08 | 3,845 | 3,870 | 3,820 | 3,840 | 643,100 | 3,840 |
| 2017-09-07 | 3,800 | 3,900 | 3,800 | 3,850 | 1,302,800 | 3,850 |
| 2017-09-06 | 3,725 | 3,825 | 3,725 | 3,770 | 1,011,000 | 3,770 |
| 2017-09-05 | 3,755 | 3,770 | 3,715 | 3,715 | 598,400 | 3,715 |
| 2017-09-04 | 3,795 | 3,815 | 3,745 | 3,760 | 466,900 | 3,760 |
| 2017-09-01 | 3,770 | 3,795 | 3,760 | 3,790 | 594,300 | 3,790 |
| 2017-08-31 | 3,805 | 3,815 | 3,730 | 3,760 | 660,400 | 3,760 |
| 2017-08-30 | 3,720 | 3,765 | 3,680 | 3,755 | 1,084,500 | 3,755 |
| 2017-08-29 | 3,725 | 3,760 | 3,715 | 3,735 | 666,900 | 3,735 |
| 2017-08-28 | 3,810 | 3,815 | 3,730 | 3,740 | 1,273,700 | 3,740 |
| 2017-08-25 | 3,900 | 3,900 | 3,765 | 3,805 | 1,897,400 | 3,805 |
| 2017-08-24 | 3,970 | 3,975 | 3,845 | 3,910 | 1,755,300 | 3,910 |
| 2017-08-23 | 4,015 | 4,115 | 4,010 | 4,060 | 1,259,100 | 4,060 |
| 2017-08-22 | 4,010 | 4,035 | 3,985 | 3,995 | 401,900 | 3,995 |
| 2017-08-21 | 4,025 | 4,035 | 3,985 | 4,000 | 769,900 | 4,000 |
| 2017-08-18 | 4,040 | 4,060 | 4,020 | 4,050 | 687,800 | 4,050 |
| 2017-08-17 | 4,075 | 4,090 | 4,040 | 4,080 | 1,041,100 | 4,080 |
| 2017-08-16 | 4,085 | 4,130 | 4,055 | 4,100 | 1,672,000 | 4,100 |
| 2017-08-15 | 4,000 | 4,055 | 3,980 | 4,045 | 956,500 | 4,045 |
| 2017-08-14 | 3,945 | 3,985 | 3,940 | 3,970 | 842,400 | 3,970 |
| 2017-08-10 | 3,960 | 3,970 | 3,920 | 3,940 | 699,700 | 3,940 |
| 2017-08-09 | 4,000 | 4,030 | 3,945 | 3,950 | 1,128,400 | 3,950 |
| 2017-08-08 | 4,000 | 4,005 | 3,930 | 3,970 | 1,188,300 | 3,970 |
| 2017-08-07 | 4,065 | 4,075 | 3,985 | 3,990 | 1,518,700 | 3,990 |
| 2017-08-04 | 4,200 | 4,215 | 4,035 | 4,050 | 3,792,500 | 4,050 |
| 2017-08-03 | 4,560 | 4,580 | 4,515 | 4,550 | 917,400 | 4,550 |
| 2017-08-02 | 4,605 | 4,630 | 4,595 | 4,605 | 323,600 | 4,605 |
| 2017-08-01 | 4,565 | 4,645 | 4,555 | 4,600 | 556,900 | 4,600 |
| 2017-07-31 | 4,655 | 4,660 | 4,575 | 4,575 | 562,700 | 4,575 |
| 2017-07-28 | 4,650 | 4,690 | 4,625 | 4,680 | 410,400 | 4,680 |
| 2017-07-27 | 4,560 | 4,675 | 4,560 | 4,650 | 716,700 | 4,650 |
| 2017-07-26 | 4,610 | 4,610 | 4,535 | 4,560 | 421,100 | 4,560 |
| 2017-07-25 | 4,610 | 4,665 | 4,575 | 4,590 | 623,500 | 4,590 |
| 2017-07-24 | 4,580 | 4,630 | 4,545 | 4,610 | 644,800 | 4,610 |
| 2017-07-21 | 4,490 | 4,565 | 4,480 | 4,555 | 399,800 | 4,555 |
| 2017-07-20 | 4,495 | 4,560 | 4,490 | 4,515 | 599,900 | 4,515 |
| 2017-07-19 | 4,390 | 4,495 | 4,390 | 4,455 | 536,600 | 4,455 |
| 2017-07-18 | 4,370 | 4,395 | 4,345 | 4,385 | 345,300 | 4,385 |
| 2017-07-14 | 4,380 | 4,430 | 4,365 | 4,365 | 261,500 | 4,365 |
| 2017-07-13 | 4,365 | 4,385 | 4,330 | 4,375 | 302,800 | 4,375 |
| 2017-07-12 | 4,400 | 4,415 | 4,335 | 4,350 | 335,900 | 4,350 |
| 2017-07-11 | 4,295 | 4,385 | 4,275 | 4,370 | 571,800 | 4,370 |
| 2017-07-10 | 4,280 | 4,320 | 4,270 | 4,295 | 381,700 | 4,295 |
| 2017-07-07 | 4,195 | 4,270 | 4,190 | 4,270 | 527,000 | 4,270 |
| 2017-07-06 | 4,305 | 4,315 | 4,245 | 4,260 | 625,800 | 4,260 |
| 2017-07-05 | 4,255 | 4,295 | 4,210 | 4,285 | 560,900 | 4,285 |
| 2017-07-04 | 4,375 | 4,375 | 4,250 | 4,270 | 779,200 | 4,270 |
| 2017-07-03 | 4,405 | 4,455 | 4,375 | 4,385 | 466,900 | 4,385 |
| 2017-06-30 | 4,440 | 4,450 | 4,385 | 4,415 | 510,500 | 4,415 |
| 2017-06-29 | 4,460 | 4,500 | 4,450 | 4,475 | 465,800 | 4,475 |
| 2017-06-28 | 4,475 | 4,520 | 4,410 | 4,415 | 640,900 | 4,415 |
| 2017-06-27 | 4,480 | 4,525 | 4,450 | 4,475 | 309,800 | 4,475 |
| 2017-06-26 | 4,450 | 4,495 | 4,430 | 4,485 | 399,700 | 4,485 |
| 2017-06-23 | 4,470 | 4,470 | 4,425 | 4,450 | 409,300 | 4,450 |
| 2017-06-22 | 4,570 | 4,570 | 4,505 | 4,505 | 485,400 | 4,505 |
| 2017-06-21 | 4,595 | 4,600 | 4,555 | 4,570 | 365,100 | 4,570 |
| 2017-06-20 | 4,600 | 4,620 | 4,575 | 4,600 | 463,400 | 4,600 |
| 2017-06-19 | 4,515 | 4,585 | 4,515 | 4,570 | 271,800 | 4,570 |
| 2017-06-16 | 4,575 | 4,600 | 4,485 | 4,510 | 667,400 | 4,510 |
| 2017-06-15 | 4,515 | 4,560 | 4,490 | 4,550 | 479,900 | 4,550 |
| 2017-06-14 | 4,545 | 4,595 | 4,505 | 4,525 | 637,600 | 4,525 |
| 2017-06-13 | 4,545 | 4,595 | 4,540 | 4,545 | 367,100 | 4,545 |
| 2017-06-12 | 4,545 | 4,555 | 4,465 | 4,550 | 605,900 | 4,550 |
| 2017-06-09 | 4,610 | 4,615 | 4,555 | 4,565 | 646,300 | 4,565 |
| 2017-06-08 | 4,620 | 4,640 | 4,590 | 4,610 | 663,600 | 4,610 |
| 2017-06-07 | 4,575 | 4,625 | 4,545 | 4,570 | 548,900 | 4,570 |
| 2017-06-06 | 4,600 | 4,675 | 4,550 | 4,555 | 1,022,900 | 4,555 |
| 2017-06-05 | 4,400 | 4,490 | 4,385 | 4,480 | 667,200 | 4,480 |
| 2017-06-02 | 4,395 | 4,440 | 4,380 | 4,420 | 839,900 | 4,420 |
| 2017-06-01 | 4,285 | 4,375 | 4,285 | 4,365 | 570,100 | 4,365 |
| 2017-05-31 | 4,315 | 4,340 | 4,240 | 4,290 | 1,092,100 | 4,290 |
| 2017-05-30 | 4,425 | 4,435 | 4,365 | 4,375 | 545,200 | 4,375 |
| 2017-05-29 | 4,435 | 4,440 | 4,370 | 4,430 | 465,900 | 4,430 |
| 2017-05-26 | 4,450 | 4,455 | 4,370 | 4,390 | 565,100 | 4,390 |
| 2017-05-25 | 4,400 | 4,450 | 4,385 | 4,395 | 689,500 | 4,395 |
| 2017-05-24 | 4,365 | 4,400 | 4,335 | 4,375 | 532,700 | 4,375 |
| 2017-05-23 | 4,255 | 4,360 | 4,255 | 4,345 | 649,200 | 4,345 |
| 2017-05-22 | 4,300 | 4,320 | 4,270 | 4,315 | 482,600 | 4,315 |
| 2017-05-19 | 4,320 | 4,355 | 4,270 | 4,300 | 593,200 | 4,300 |
| 2017-05-18 | 4,310 | 4,325 | 4,250 | 4,310 | 931,600 | 4,310 |
| 2017-05-17 | 4,245 | 4,325 | 4,235 | 4,325 | 776,600 | 4,325 |
| 2017-05-16 | 4,195 | 4,285 | 4,185 | 4,255 | 1,399,200 | 4,255 |
| 2017-05-15 | 3,935 | 4,135 | 3,920 | 4,115 | 1,144,300 | 4,115 |
| 2017-05-12 | 3,980 | 4,030 | 3,960 | 4,020 | 585,700 | 4,020 |
| 2017-05-11 | 4,055 | 4,075 | 3,990 | 4,010 | 448,300 | 4,010 |
| 2017-05-10 | 4,090 | 4,090 | 4,015 | 4,045 | 480,500 | 4,045 |
| 2017-05-09 | 4,030 | 4,115 | 4,025 | 4,060 | 1,185,900 | 4,060 |
| 2017-05-08 | 3,950 | 4,025 | 3,935 | 4,020 | 1,136,000 | 4,020 |
| 2017-05-02 | 3,850 | 3,925 | 3,845 | 3,865 | 665,300 | 3,865 |
| 2017-05-01 | 3,880 | 3,905 | 3,815 | 3,830 | 512,000 | 3,830 |
| 2017-04-28 | 3,925 | 3,930 | 3,875 | 3,890 | 379,000 | 3,890 |
| 2017-04-27 | 3,930 | 3,955 | 3,910 | 3,930 | 441,000 | 3,930 |
| 2017-04-26 | 3,960 | 3,965 | 3,925 | 3,950 | 627,200 | 3,950 |
| 2017-04-25 | 3,920 | 3,950 | 3,900 | 3,935 | 579,100 | 3,935 |
| 2017-04-24 | 3,875 | 3,925 | 3,865 | 3,905 | 493,000 | 3,905 |
| 2017-04-21 | 3,785 | 3,870 | 3,785 | 3,845 | 662,500 | 3,845 |
| 2017-04-20 | 3,825 | 3,845 | 3,730 | 3,760 | 692,100 | 3,760 |
| 2017-04-19 | 3,820 | 3,865 | 3,815 | 3,850 | 562,900 | 3,850 |
| 2017-04-18 | 3,845 | 3,850 | 3,785 | 3,820 | 557,400 | 3,820 |
| 2017-04-17 | 3,780 | 3,865 | 3,780 | 3,845 | 600,600 | 3,845 |
| 2017-04-14 | 3,815 | 3,855 | 3,770 | 3,790 | 472,500 | 3,790 |
| 2017-04-13 | 3,750 | 3,835 | 3,745 | 3,800 | 586,000 | 3,800 |
| 2017-04-12 | 3,760 | 3,780 | 3,730 | 3,755 | 544,500 | 3,755 |
| 2017-04-11 | 3,700 | 3,805 | 3,685 | 3,760 | 1,114,600 | 3,760 |
| 2017-04-10 | 3,895 | 3,910 | 3,800 | 3,805 | 556,100 | 3,805 |
| 2017-04-07 | 3,870 | 3,900 | 3,835 | 3,870 | 575,200 | 3,870 |
| 2017-04-06 | 3,895 | 3,895 | 3,830 | 3,845 | 668,600 | 3,845 |
| 2017-04-05 | 3,890 | 3,925 | 3,845 | 3,865 | 473,800 | 3,865 |
| 2017-04-04 | 3,865 | 3,895 | 3,835 | 3,855 | 627,100 | 3,855 |
| 2017-04-03 | 3,830 | 3,885 | 3,825 | 3,865 | 856,900 | 3,865 |
| 2017-03-31 | 3,870 | 3,950 | 3,795 | 3,795 | 1,245,400 | 3,795 |
| 2017-03-30 | 3,875 | 3,885 | 3,790 | 3,810 | 803,500 | 3,810 |
| 2017-03-29 | 3,895 | 3,925 | 3,875 | 3,900 | 504,100 | 3,900 |
| 2017-03-28 | 3,935 | 3,945 | 3,895 | 3,920 | 501,800 | 3,920 |
| 2017-03-27 | 3,905 | 3,920 | 3,860 | 3,900 | 571,300 | 3,900 |
| 2017-03-24 | 3,890 | 3,975 | 3,885 | 3,955 | 591,300 | 3,955 |
| 2017-03-23 | 3,940 | 3,945 | 3,855 | 3,895 | 797,700 | 3,895 |
| 2017-03-22 | 3,980 | 4,010 | 3,940 | 3,940 | 504,100 | 3,940 |
| 2017-03-21 | 3,975 | 4,025 | 3,975 | 3,995 | 493,500 | 3,995 |
| 2017-03-17 | 3,945 | 3,995 | 3,925 | 3,995 | 750,400 | 3,995 |
| 2017-03-16 | 4,030 | 4,030 | 3,900 | 3,955 | 1,844,300 | 3,955 |
| 2017-03-15 | 4,080 | 4,095 | 4,055 | 4,075 | 330,100 | 4,075 |
| 2017-03-14 | 4,045 | 4,095 | 4,035 | 4,075 | 436,400 | 4,075 |
| 2017-03-13 | 4,080 | 4,100 | 4,030 | 4,035 | 769,400 | 4,035 |
| 2017-03-10 | 4,085 | 4,110 | 4,050 | 4,070 | 771,400 | 4,070 |
| 2017-03-09 | 4,020 | 4,040 | 3,990 | 4,030 | 570,100 | 4,030 |
| 2017-03-08 | 4,005 | 4,030 | 3,930 | 3,995 | 855,000 | 3,995 |
| 2017-03-07 | 4,030 | 4,050 | 4,020 | 4,035 | 548,400 | 4,035 |
| 2017-03-06 | 4,000 | 4,045 | 4,000 | 4,035 | 1,022,800 | 4,035 |
| 2017-03-03 | 3,980 | 3,995 | 3,960 | 3,985 | 957,400 | 3,985 |
| 2017-03-02 | 3,930 | 3,980 | 3,900 | 3,970 | 1,264,600 | 3,970 |
| 2017-03-01 | 3,845 | 3,925 | 3,840 | 3,905 | 1,202,400 | 3,905 |
| 2017-02-28 | 3,805 | 3,870 | 3,805 | 3,810 | 1,089,600 | 3,810 |
| 2017-02-27 | 3,805 | 3,840 | 3,805 | 3,810 | 676,700 | 3,810 |
| 2017-02-24 | 3,830 | 3,865 | 3,800 | 3,815 | 886,300 | 3,815 |
| 2017-02-23 | 3,765 | 3,840 | 3,765 | 3,825 | 696,800 | 3,825 |
| 2017-02-22 | 3,815 | 3,830 | 3,750 | 3,770 | 689,000 | 3,770 |
| 2017-02-21 | 3,755 | 3,800 | 3,735 | 3,790 | 1,106,400 | 3,790 |
| 2017-02-20 | 3,710 | 3,750 | 3,685 | 3,750 | 765,600 | 3,750 |
| 2017-02-17 | 3,720 | 3,725 | 3,665 | 3,695 | 455,200 | 3,695 |
| 2017-02-16 | 3,685 | 3,725 | 3,680 | 3,725 | 488,200 | 3,725 |
| 2017-02-15 | 3,700 | 3,700 | 3,665 | 3,680 | 332,300 | 3,680 |
| 2017-02-14 | 3,710 | 3,710 | 3,665 | 3,670 | 435,700 | 3,670 |
| 2017-02-13 | 3,675 | 3,720 | 3,640 | 3,710 | 827,500 | 3,710 |
| 2017-02-10 | 3,640 | 3,645 | 3,615 | 3,645 | 425,100 | 3,645 |
| 2017-02-09 | 3,630 | 3,635 | 3,595 | 3,620 | 370,400 | 3,620 |
| 2017-02-08 | 3,645 | 3,650 | 3,580 | 3,625 | 558,000 | 3,625 |
| 2017-02-07 | 3,695 | 3,700 | 3,595 | 3,615 | 629,400 | 3,615 |
| 2017-02-06 | 3,630 | 3,695 | 3,610 | 3,690 | 964,200 | 3,690 |
| 2017-02-03 | 3,600 | 3,670 | 3,550 | 3,580 | 972,500 | 3,580 |
| 2017-02-02 | 3,535 | 3,665 | 3,530 | 3,600 | 1,400,600 | 3,600 |
| 2017-02-01 | 3,675 | 3,775 | 3,515 | 3,535 | 2,259,400 | 3,535 |
| 2017-01-31 | 3,640 | 3,690 | 3,610 | 3,675 | 781,100 | 3,675 |
| 2017-01-30 | 3,610 | 3,660 | 3,575 | 3,650 | 674,700 | 3,650 |
| 2017-01-27 | 3,635 | 3,645 | 3,610 | 3,615 | 600,200 | 3,615 |
| 2017-01-26 | 3,555 | 3,635 | 3,530 | 3,625 | 1,282,400 | 3,625 |
| 2017-01-25 | 3,535 | 3,545 | 3,475 | 3,485 | 384,800 | 3,485 |
| 2017-01-24 | 3,480 | 3,525 | 3,480 | 3,500 | 382,600 | 3,500 |
| 2017-01-23 | 3,540 | 3,545 | 3,460 | 3,470 | 581,400 | 3,470 |
| 2017-01-20 | 3,495 | 3,540 | 3,495 | 3,520 | 469,600 | 3,520 |
| 2017-01-19 | 3,500 | 3,540 | 3,465 | 3,485 | 597,000 | 3,485 |
| 2017-01-18 | 3,510 | 3,530 | 3,430 | 3,470 | 879,200 | 3,470 |
| 2017-01-17 | 3,575 | 3,575 | 3,500 | 3,500 | 497,700 | 3,500 |
| 2017-01-16 | 3,570 | 3,605 | 3,550 | 3,575 | 392,700 | 3,575 |
| 2017-01-13 | 3,560 | 3,615 | 3,555 | 3,575 | 450,000 | 3,575 |
| 2017-01-12 | 3,605 | 3,610 | 3,535 | 3,565 | 818,600 | 3,565 |
| 2017-01-11 | 3,670 | 3,670 | 3,600 | 3,605 | 1,048,800 | 3,605 |
| 2017-01-10 | 3,780 | 3,805 | 3,700 | 3,725 | 915,700 | 3,725 |
| 2017-01-06 | 3,745 | 3,780 | 3,730 | 3,770 | 517,000 | 3,770 |
| 2017-01-05 | 3,740 | 3,760 | 3,725 | 3,735 | 556,700 | 3,735 |
| 2017-01-04 | 3,690 | 3,735 | 3,685 | 3,730 | 670,100 | 3,730 |
分割・併合履歴 ： [2013-09-26]1株→4株
