2345 (株)クシム 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 | 1,433 | 1,436 | 1,411 | 1,421 | 5,100 | 553.16 |
| 2017-12-28 | 1,411 | 1,470 | 1,411 | 1,436 | 9,200 | 559 |
| 2017-12-27 | 1,371 | 1,430 | 1,356 | 1,410 | 14,500 | 548.87 |
| 2017-12-26 | 1,465 | 1,493 | 1,451 | 1,493 | 9,900 | 581.18 |
| 2017-12-25 | 1,450 | 1,470 | 1,450 | 1,470 | 5,700 | 572.23 |
| 2017-12-22 | 1,450 | 1,450 | 1,430 | 1,439 | 2,100 | 560.16 |
| 2017-12-21 | 1,440 | 1,454 | 1,440 | 1,440 | 2,800 | 560.55 |
| 2017-12-20 | 1,453 | 1,455 | 1,425 | 1,425 | 7,300 | 554.71 |
| 2017-12-19 | 1,451 | 1,466 | 1,448 | 1,453 | 6,900 | 565.61 |
| 2017-12-18 | 1,470 | 1,470 | 1,451 | 1,451 | 8,400 | 564.83 |
| 2017-12-15 | 1,443 | 1,453 | 1,425 | 1,452 | 8,500 | 565.22 |
| 2017-12-14 | 1,444 | 1,444 | 1,425 | 1,440 | 6,400 | 560.55 |
| 2017-12-13 | 1,446 | 1,447 | 1,426 | 1,445 | 5,700 | 562.50 |
| 2017-12-12 | 1,442 | 1,442 | 1,410 | 1,425 | 7,400 | 554.71 |
| 2017-12-11 | 1,373 | 1,476 | 1,362 | 1,433 | 12,500 | 557.83 |
| 2017-12-08 | 1,391 | 1,391 | 1,361 | 1,368 | 4,200 | 532.52 |
| 2017-12-07 | 1,361 | 1,370 | 1,355 | 1,370 | 1,800 | 533.30 |
| 2017-12-06 | 1,357 | 1,359 | 1,342 | 1,349 | 4,100 | 525.13 |
| 2017-12-05 | 1,350 | 1,357 | 1,337 | 1,357 | 6,000 | 528.24 |
| 2017-12-04 | 1,399 | 1,399 | 1,350 | 1,373 | 4,700 | 534.47 |
| 2017-12-01 | 1,348 | 1,369 | 1,348 | 1,360 | 3,400 | 529.41 |
| 2017-11-30 | 1,345 | 1,346 | 1,335 | 1,346 | 1,900 | 523.96 |
| 2017-11-29 | 1,346 | 1,348 | 1,335 | 1,345 | 4,300 | 523.57 |
| 2017-11-28 | 1,346 | 1,346 | 1,328 | 1,335 | 1,800 | 519.68 |
| 2017-11-27 | 1,345 | 1,346 | 1,330 | 1,341 | 3,800 | 522.01 |
| 2017-11-24 | 1,320 | 1,348 | 1,320 | 1,346 | 1,700 | 523.96 |
| 2017-11-22 | 1,324 | 1,324 | 1,320 | 1,320 | 1,400 | 513.84 |
| 2017-11-21 | 1,321 | 1,322 | 1,321 | 1,322 | 300 | 514.62 |
| 2017-11-20 | 1,346 | 1,346 | 1,310 | 1,320 | 4,200 | 513.84 |
| 2017-11-17 | 1,300 | 1,312 | 1,298 | 1,311 | 2,500 | 510.34 |
| 2017-11-16 | 1,301 | 1,304 | 1,296 | 1,300 | 1,600 | 506.05 |
| 2017-11-15 | 1,300 | 1,312 | 1,300 | 1,312 | 800 | 510.73 |
| 2017-11-13 | 1,296 | 1,296 | 1,285 | 1,292 | 1,300 | 502.94 |
| 2017-11-10 | 1,300 | 1,300 | 1,274 | 1,296 | 3,400 | 504.50 |
| 2017-11-09 | 1,324 | 1,324 | 1,270 | 1,270 | 3,500 | 494.38 |
| 2017-11-08 | 1,342 | 1,342 | 1,263 | 1,319 | 4,700 | 513.45 |
| 2017-11-07 | 1,350 | 1,360 | 1,344 | 1,344 | 500 | 523.18 |
| 2017-11-06 | 1,378 | 1,378 | 1,340 | 1,356 | 2,300 | 527.85 |
| 2017-11-02 | 1,378 | 1,378 | 1,351 | 1,369 | 1,500 | 532.91 |
| 2017-11-01 | 1,365 | 1,395 | 1,335 | 1,352 | 3,500 | 526.30 |
| 2017-10-31 | 1,344 | 1,384 | 1,325 | 1,325 | 3,600 | 515.79 |
| 2017-10-30 | 1,319 | 1,332 | 1,319 | 1,320 | 2,300 | 513.84 |
| 2017-10-27 | 1,316 | 1,318 | 1,300 | 1,300 | 2,500 | 506.05 |
| 2017-10-26 | 1,306 | 1,307 | 1,285 | 1,286 | 1,300 | 500.60 |
| 2017-10-25 | 1,310 | 1,315 | 1,307 | 1,307 | 600 | 508.78 |
| 2017-10-24 | 1,338 | 1,338 | 1,308 | 1,311 | 1,700 | 510.34 |
| 2017-10-23 | 1,345 | 1,345 | 1,291 | 1,302 | 1,700 | 506.83 |
| 2017-10-20 | 1,320 | 1,320 | 1,266 | 1,293 | 6,600 | 503.33 |
| 2017-10-19 | 1,351 | 1,352 | 1,310 | 1,330 | 2,100 | 517.73 |
| 2017-10-18 | 1,360 | 1,360 | 1,351 | 1,351 | 1,800 | 525.91 |
| 2017-10-17 | 1,358 | 1,379 | 1,355 | 1,377 | 900 | 536.03 |
| 2017-10-16 | 1,378 | 1,383 | 1,355 | 1,358 | 3,300 | 528.63 |
| 2017-10-13 | 1,384 | 1,384 | 1,360 | 1,377 | 1,600 | 536.03 |
| 2017-10-12 | 1,394 | 1,394 | 1,341 | 1,384 | 2,400 | 538.75 |
| 2017-10-11 | 1,395 | 1,395 | 1,357 | 1,369 | 2,100 | 532.91 |
| 2017-10-10 | 1,339 | 1,368 | 1,339 | 1,368 | 1,200 | 532.52 |
| 2017-10-06 | 1,380 | 1,382 | 1,339 | 1,339 | 2,800 | 521.24 |
| 2017-10-05 | 1,415 | 1,415 | 1,370 | 1,380 | 2,600 | 537.20 |
| 2017-10-04 | 1,429 | 1,435 | 1,380 | 1,415 | 4,300 | 550.82 |
| 2017-10-03 | 1,394 | 1,460 | 1,394 | 1,429 | 11,200 | 556.27 |
| 2017-10-02 | 1,390 | 1,405 | 1,382 | 1,390 | 4,000 | 541.09 |
| 2017-09-29 | 1,331 | 1,379 | 1,331 | 1,377 | 4,100 | 536.03 |
| 2017-09-28 | 1,340 | 1,340 | 1,318 | 1,330 | 3,600 | 517.73 |
| 2017-09-27 | 1,330 | 1,332 | 1,308 | 1,329 | 3,500 | 517.34 |
| 2017-09-26 | 1,297 | 1,336 | 1,272 | 1,334 | 8,700 | 519.29 |
| 2017-09-25 | 1,261 | 1,285 | 1,261 | 1,267 | 1,800 | 493.21 |
| 2017-09-22 | 1,278 | 1,278 | 1,256 | 1,257 | 1,300 | 489.32 |
| 2017-09-21 | 1,275 | 1,288 | 1,257 | 1,278 | 1,000 | 497.49 |
| 2017-09-20 | 1,295 | 1,295 | 1,252 | 1,252 | 3,100 | 487.37 |
| 2017-09-19 | 1,278 | 1,298 | 1,255 | 1,265 | 2,300 | 492.43 |
| 2017-09-15 | 1,284 | 1,284 | 1,235 | 1,277 | 6,100 | 497.10 |
| 2017-09-14 | 1,370 | 1,370 | 1,270 | 1,270 | 26,300 | 494.38 |
| 2017-09-13 | 1,260 | 1,260 | 1,241 | 1,250 | 1,100 | 486.59 |
| 2017-09-12 | 1,252 | 1,260 | 1,252 | 1,260 | 200 | 490.48 |
| 2017-09-11 | 1,299 | 1,299 | 1,251 | 1,252 | 4,600 | 487.37 |
| 2017-09-08 | 1,222 | 1,249 | 1,222 | 1,249 | 1,100 | 486.20 |
| 2017-09-07 | 1,218 | 1,234 | 1,218 | 1,222 | 2,400 | 475.69 |
| 2017-09-06 | 1,210 | 1,221 | 1,193 | 1,214 | 1,300 | 472.58 |
| 2017-09-05 | 1,278 | 1,278 | 1,190 | 1,201 | 5,000 | 467.52 |
| 2017-09-04 | 1,285 | 1,299 | 1,265 | 1,277 | 3,200 | 497.10 |
| 2017-09-01 | 1,281 | 1,300 | 1,281 | 1,287 | 3,700 | 500.99 |
| 2017-08-31 | 1,292 | 1,292 | 1,281 | 1,282 | 1,300 | 499.05 |
| 2017-08-30 | 1,289 | 1,298 | 1,281 | 1,289 | 2,400 | 501.77 |
| 2017-08-29 | 1,300 | 1,300 | 1,271 | 1,274 | 4,000 | 495.93 |
| 2017-08-28 | 1,319 | 1,320 | 1,251 | 1,304 | 7,200 | 507.61 |
| 2017-08-25 | 1,266 | 1,378 | 1,266 | 1,326 | 18,600 | 516.18 |
| 2017-08-24 | 1,170 | 1,267 | 1,170 | 1,267 | 16,500 | 493.21 |
| 2017-08-23 | 1,167 | 1,172 | 1,156 | 1,156 | 2,100 | 450 |
| 2017-08-22 | 1,168 | 1,169 | 1,141 | 1,145 | 2,600 | 445.72 |
| 2017-08-21 | 1,155 | 1,170 | 1,155 | 1,167 | 2,300 | 454.28 |
| 2017-08-18 | 1,146 | 1,169 | 1,140 | 1,165 | 2,500 | 453.50 |
| 2017-08-17 | 1,171 | 1,171 | 1,140 | 1,166 | 3,400 | 453.89 |
| 2017-08-16 | 1,151 | 1,169 | 1,151 | 1,155 | 700 | 449.61 |
| 2017-08-15 | 1,161 | 1,183 | 1,140 | 1,151 | 2,500 | 448.05 |
| 2017-08-14 | 1,184 | 1,184 | 1,138 | 1,142 | 7,400 | 444.55 |
| 2017-08-10 | 1,170 | 1,199 | 1,170 | 1,197 | 6,600 | 465.96 |
| 2017-08-09 | 1,200 | 1,225 | 1,170 | 1,170 | 6,700 | 455.45 |
| 2017-08-08 | 1,226 | 1,226 | 1,172 | 1,180 | 12,300 | 459.34 |
| 2017-08-07 | 1,141 | 1,141 | 1,135 | 1,136 | 500 | 442.21 |
| 2017-08-04 | 1,143 | 1,143 | 1,127 | 1,140 | 1,500 | 443.77 |
| 2017-08-02 | 1,122 | 1,122 | 1,119 | 1,119 | 900 | 435.60 |
| 2017-08-01 | 1,133 | 1,134 | 1,115 | 1,122 | 4,700 | 436.76 |
| 2017-07-31 | 1,130 | 1,148 | 1,130 | 1,147 | 600 | 446.50 |
| 2017-07-28 | 1,140 | 1,140 | 1,130 | 1,130 | 1,000 | 439.88 |
| 2017-07-27 | 1,128 | 1,135 | 1,121 | 1,131 | 600 | 440.27 |
| 2017-07-26 | 1,138 | 1,138 | 1,124 | 1,124 | 2,600 | 437.54 |
| 2017-07-25 | 1,145 | 1,145 | 1,138 | 1,140 | 1,200 | 443.77 |
| 2017-07-24 | 1,146 | 1,146 | 1,144 | 1,144 | 500 | 445.33 |
| 2017-07-21 | 1,140 | 1,143 | 1,134 | 1,143 | 300 | 444.94 |
| 2017-07-20 | 1,144 | 1,144 | 1,137 | 1,137 | 900 | 442.60 |
| 2017-07-19 | 1,144 | 1,144 | 1,136 | 1,137 | 1,000 | 442.60 |
| 2017-07-18 | 1,140 | 1,144 | 1,140 | 1,144 | 400 | 445.33 |
| 2017-07-14 | 1,140 | 1,145 | 1,138 | 1,138 | 500 | 442.99 |
| 2017-07-13 | 1,139 | 1,139 | 1,139 | 1,139 | 100 | 443.38 |
| 2017-07-12 | 1,125 | 1,168 | 1,125 | 1,139 | 2,500 | 443.38 |
| 2017-07-11 | 1,125 | 1,125 | 1,122 | 1,122 | 800 | 436.76 |
| 2017-07-10 | 1,136 | 1,136 | 1,116 | 1,124 | 500 | 437.54 |
| 2017-07-07 | 1,120 | 1,136 | 1,120 | 1,136 | 400 | 442.21 |
| 2017-07-06 | 1,124 | 1,142 | 1,124 | 1,124 | 1,400 | 437.54 |
| 2017-07-05 | 1,146 | 1,149 | 1,121 | 1,127 | 1,600 | 438.71 |
| 2017-07-04 | 1,153 | 1,156 | 1,150 | 1,150 | 2,800 | 447.66 |
| 2017-07-03 | 1,150 | 1,158 | 1,150 | 1,156 | 2,700 | 450 |
| 2017-06-30 | 1,123 | 1,160 | 1,119 | 1,159 | 4,400 | 451.17 |
| 2017-06-29 | 1,110 | 1,123 | 1,110 | 1,123 | 3,900 | 437.15 |
| 2017-06-28 | 1,100 | 1,133 | 1,087 | 1,120 | 12,000 | 435.99 |
| 2017-06-27 | 1,203 | 1,219 | 1,153 | 1,157 | 27,400 | 450.39 |
| 2017-06-26 | 1,195 | 1,198 | 1,187 | 1,195 | 6,700 | 465.18 |
| 2017-06-23 | 1,170 | 1,188 | 1,167 | 1,177 | 7,100 | 458.17 |
| 2017-06-22 | 1,162 | 1,163 | 1,155 | 1,156 | 3,500 | 450 |
| 2017-06-21 | 1,179 | 1,179 | 1,161 | 1,161 | 5,800 | 451.95 |
| 2017-06-20 | 1,173 | 1,173 | 1,148 | 1,161 | 7,400 | 451.95 |
| 2017-06-19 | 1,225 | 1,230 | 1,130 | 1,168 | 22,400 | 454.67 |
| 2017-06-16 | 1,300 | 1,309 | 1,223 | 1,224 | 11,400 | 476.47 |
| 2017-06-15 | 1,307 | 1,329 | 1,304 | 1,304 | 4,100 | 507.61 |
| 2017-06-14 | 1,325 | 1,325 | 1,301 | 1,307 | 2,300 | 508.78 |
| 2017-06-13 | 1,302 | 1,323 | 1,300 | 1,322 | 4,700 | 514.62 |
| 2017-06-12 | 1,345 | 1,345 | 1,320 | 1,321 | 3,700 | 514.23 |
| 2017-06-09 | 1,347 | 1,347 | 1,335 | 1,345 | 2,600 | 523.57 |
| 2017-06-08 | 1,313 | 1,340 | 1,313 | 1,325 | 2,400 | 515.79 |
| 2017-06-07 | 1,306 | 1,349 | 1,300 | 1,312 | 5,200 | 510.73 |
| 2017-06-06 | 1,334 | 1,338 | 1,293 | 1,315 | 5,500 | 511.89 |
| 2017-06-05 | 1,300 | 1,334 | 1,300 | 1,330 | 6,400 | 517.73 |
| 2017-06-02 | 1,405 | 1,419 | 1,300 | 1,303 | 27,100 | 507.22 |
| 2017-06-01 | 1,536 | 1,536 | 1,400 | 1,401 | 27,400 | 545.37 |
| 2017-05-31 | 1,289 | 1,566 | 1,269 | 1,547 | 24,900 | 602.20 |
| 2017-05-30 | 1,201 | 1,300 | 1,200 | 1,266 | 7,000 | 492.82 |
| 2017-05-29 | 1,182 | 1,230 | 1,180 | 1,208 | 5,800 | 470.24 |
| 2017-05-26 | 1,199 | 1,199 | 1,161 | 1,163 | 2,100 | 452.72 |
| 2017-05-25 | 1,149 | 1,198 | 1,149 | 1,155 | 4,400 | 449.61 |
| 2017-05-24 | 1,155 | 1,155 | 1,126 | 1,126 | 1,300 | 438.32 |
| 2017-05-23 | 1,140 | 1,140 | 1,125 | 1,125 | 1,400 | 437.93 |
| 2017-05-22 | 1,125 | 1,138 | 1,125 | 1,138 | 1,500 | 442.99 |
| 2017-05-19 | 1,160 | 1,160 | 1,113 | 1,125 | 1,900 | 437.93 |
| 2017-05-18 | 1,090 | 1,133 | 1,090 | 1,131 | 1,600 | 440.27 |
| 2017-05-17 | 1,170 | 1,170 | 1,089 | 1,098 | 5,800 | 427.42 |
| 2017-05-16 | 1,167 | 1,197 | 1,167 | 1,170 | 3,200 | 455.45 |
| 2017-05-15 | 1,220 | 1,224 | 1,169 | 1,222 | 3,400 | 475.69 |
| 2017-05-12 | 1,185 | 1,224 | 1,150 | 1,224 | 7,100 | 476.47 |
| 2017-05-11 | 1,115 | 1,226 | 1,115 | 1,199 | 17,000 | 466.74 |
| 2017-05-10 | 1,098 | 1,109 | 1,076 | 1,109 | 7,000 | 431.70 |
| 2017-05-09 | 1,060 | 1,074 | 1,056 | 1,072 | 1,400 | 417.30 |
| 2017-05-08 | 1,052 | 1,099 | 1,050 | 1,055 | 5,000 | 410.68 |
| 2017-05-02 | 1,043 | 1,043 | 1,039 | 1,043 | 1,100 | 406.01 |
| 2017-05-01 | 1,036 | 1,043 | 1,036 | 1,036 | 1,100 | 403.29 |
| 2017-04-28 | 1,047 | 1,047 | 1,031 | 1,032 | 800 | 401.73 |
| 2017-04-27 | 1,036 | 1,040 | 1,026 | 1,026 | 2,600 | 399.39 |
| 2017-04-26 | 1,038 | 1,039 | 1,021 | 1,036 | 1,000 | 403.29 |
| 2017-04-25 | 1,035 | 1,050 | 1,035 | 1,039 | 900 | 404.45 |
| 2017-04-24 | 1,038 | 1,042 | 1,036 | 1,038 | 1,300 | 404.07 |
| 2017-04-21 | 1,057 | 1,057 | 1,049 | 1,054 | 900 | 410.29 |
| 2017-04-20 | 1,045 | 1,049 | 1,044 | 1,049 | 700 | 408.35 |
| 2017-04-19 | 1,031 | 1,044 | 1,031 | 1,044 | 1,200 | 406.40 |
| 2017-04-18 | 1,017 | 1,030 | 1,017 | 1,030 | 800 | 400.95 |
| 2017-04-17 | 996 | 1,024 | 996 | 1,018 | 1,300 | 396.28 |
| 2017-04-14 | 1,010 | 1,020 | 993 | 993 | 2,000 | 386.55 |
| 2017-04-13 | 982 | 1,010 | 970 | 1,010 | 3,300 | 393.17 |
| 2017-04-12 | 1,006 | 1,012 | 994 | 994 | 3,600 | 386.94 |
| 2017-04-11 | 1,033 | 1,033 | 1,015 | 1,029 | 700 | 400.56 |
| 2017-04-10 | 1,027 | 1,028 | 1,008 | 1,020 | 2,100 | 397.06 |
| 2017-04-07 | 1,032 | 1,062 | 1,000 | 1,010 | 3,400 | 393.17 |
| 2017-04-06 | 1,042 | 1,074 | 1,025 | 1,025 | 4,200 | 399 |
| 2017-04-05 | 1,104 | 1,104 | 1,067 | 1,067 | 3,600 | 415.35 |
| 2017-04-04 | 1,081 | 1,101 | 1,066 | 1,069 | 10,000 | 416.13 |
| 2017-04-03 | 1,046 | 1,080 | 1,040 | 1,080 | 4,300 | 420.41 |
| 2017-03-31 | 1,030 | 1,041 | 1,030 | 1,038 | 3,400 | 404.07 |
| 2017-03-30 | 1,037 | 1,038 | 1,021 | 1,035 | 3,200 | 402.90 |
| 2017-03-29 | 1,021 | 1,036 | 1,020 | 1,033 | 2,100 | 402.12 |
| 2017-03-28 | 1,030 | 1,030 | 1,018 | 1,022 | 2,000 | 397.84 |
| 2017-03-27 | 1,042 | 1,042 | 1,015 | 1,031 | 2,000 | 401.34 |
| 2017-03-24 | 1,021 | 1,025 | 1,016 | 1,016 | 1,000 | 395.50 |
| 2017-03-23 | 1,038 | 1,038 | 1,007 | 1,020 | 1,000 | 397.06 |
| 2017-03-22 | 1,015 | 1,040 | 1,007 | 1,040 | 4,900 | 404.84 |
| 2017-03-21 | 1,007 | 1,015 | 1,007 | 1,007 | 1,200 | 392 |
| 2017-03-17 | 1,009 | 1,014 | 1,007 | 1,007 | 800 | 392 |
| 2017-03-16 | 1,005 | 1,009 | 1,000 | 1,005 | 1,900 | 391.22 |
| 2017-03-15 | 1,006 | 1,006 | 1,000 | 1,005 | 600 | 391.22 |
| 2017-03-14 | 997 | 1,000 | 997 | 998 | 700 | 388.49 |
| 2017-03-13 | 994 | 999 | 994 | 996 | 900 | 387.72 |
| 2017-03-10 | 1,008 | 1,008 | 994 | 994 | 1,200 | 386.94 |
| 2017-03-09 | 1,001 | 1,001 | 997 | 997 | 900 | 388.10 |
| 2017-03-08 | 1,010 | 1,010 | 1,005 | 1,007 | 300 | 392 |
| 2017-03-07 | 1,010 | 1,010 | 1,001 | 1,001 | 1,400 | 389.66 |
| 2017-03-06 | 1,005 | 1,005 | 994 | 1,000 | 3,200 | 389.27 |
| 2017-03-03 | 987 | 992 | 986 | 986 | 900 | 383.82 |
| 2017-03-02 | 992 | 992 | 990 | 990 | 800 | 385.38 |
| 2017-03-01 | 987 | 992 | 985 | 992 | 1,500 | 386.16 |
| 2017-02-28 | 984 | 987 | 984 | 987 | 500 | 384.21 |
| 2017-02-27 | 991 | 991 | 987 | 987 | 800 | 384.21 |
| 2017-02-24 | 984 | 984 | 978 | 979 | 1,000 | 381.10 |
| 2017-02-23 | 985 | 985 | 976 | 979 | 1,200 | 381.10 |
| 2017-02-22 | 988 | 988 | 975 | 977 | 1,800 | 380.32 |
| 2017-02-21 | 988 | 988 | 980 | 987 | 500 | 384.21 |
| 2017-02-20 | 987 | 987 | 980 | 980 | 200 | 381.49 |
| 2017-02-17 | 978 | 978 | 978 | 978 | 200 | 380.71 |
| 2017-02-16 | 980 | 980 | 976 | 976 | 300 | 379.93 |
| 2017-02-15 | 980 | 980 | 980 | 980 | 200 | 381.49 |
| 2017-02-14 | 988 | 999 | 987 | 987 | 2,300 | 384.21 |
| 2017-02-13 | 970 | 995 | 969 | 991 | 2,200 | 385.77 |
| 2017-02-10 | 967 | 970 | 962 | 970 | 1,400 | 377.59 |
| 2017-02-09 | 965 | 965 | 964 | 964 | 400 | 375.26 |
| 2017-02-08 | 963 | 970 | 963 | 970 | 300 | 377.59 |
| 2017-02-07 | 970 | 970 | 963 | 965 | 400 | 375.65 |
| 2017-02-06 | 969 | 969 | 963 | 967 | 1,600 | 376.43 |
| 2017-02-03 | 969 | 970 | 967 | 967 | 300 | 376.43 |
| 2017-02-02 | 964 | 969 | 964 | 965 | 800 | 375.65 |
| 2017-02-01 | 966 | 966 | 963 | 964 | 700 | 375.26 |
| 2017-01-31 | 967 | 968 | 966 | 967 | 1,600 | 376.43 |
| 2017-01-30 | 967 | 967 | 967 | 967 | 300 | 376.43 |
| 2017-01-27 | 966 | 966 | 962 | 964 | 1,600 | 375.26 |
| 2017-01-26 | 972 | 972 | 958 | 966 | 1,500 | 376.04 |
| 2017-01-25 | 962 | 962 | 959 | 959 | 2,500 | 373.31 |
| 2017-01-24 | 960 | 962 | 960 | 962 | 400 | 374.48 |
| 2017-01-23 | 961 | 972 | 961 | 971 | 2,100 | 377.98 |
| 2017-01-20 | 965 | 966 | 965 | 966 | 900 | 376.04 |
| 2017-01-19 | 964 | 967 | 962 | 962 | 900 | 374.48 |
| 2017-01-18 | 963 | 969 | 963 | 966 | 600 | 376.04 |
| 2017-01-17 | 976 | 976 | 961 | 963 | 2,800 | 374.87 |
| 2017-01-16 | 976 | 976 | 973 | 976 | 1,000 | 379.93 |
| 2017-01-13 | 976 | 977 | 972 | 976 | 1,300 | 379.93 |
| 2017-01-12 | 976 | 976 | 968 | 975 | 1,700 | 379.54 |
| 2017-01-11 | 972 | 976 | 968 | 976 | 700 | 379.93 |
| 2017-01-10 | 965 | 981 | 963 | 972 | 4,500 | 378.37 |
| 2017-01-06 | 963 | 977 | 959 | 963 | 3,400 | 374.87 |
| 2017-01-05 | 985 | 986 | 956 | 963 | 10,800 | 374.87 |
| 2017-01-04 | 983 | 990 | 983 | 983 | 3,700 | 382.66 |
分割・併合履歴 ： [2021-01-20]1株→0.979株 [2020-10-29]1株→1.312株 [2018-09-26]1株→2株 [2012-09-26]1株→100株