2359 (株)コア 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 | 1,511 | 1,529 | 1,506 | 1,514 | 26,000 | 1,514 |
| 2017-12-28 | 1,533 | 1,540 | 1,514 | 1,519 | 28,700 | 1,519 |
| 2017-12-27 | 1,501 | 1,553 | 1,501 | 1,547 | 28,600 | 1,547 |
| 2017-12-26 | 1,509 | 1,517 | 1,497 | 1,500 | 53,600 | 1,500 |
| 2017-12-25 | 1,528 | 1,530 | 1,504 | 1,505 | 38,900 | 1,505 |
| 2017-12-22 | 1,545 | 1,545 | 1,522 | 1,528 | 25,200 | 1,528 |
| 2017-12-21 | 1,524 | 1,545 | 1,515 | 1,540 | 35,500 | 1,540 |
| 2017-12-20 | 1,530 | 1,558 | 1,525 | 1,527 | 33,600 | 1,527 |
| 2017-12-19 | 1,555 | 1,555 | 1,531 | 1,535 | 29,200 | 1,535 |
| 2017-12-18 | 1,558 | 1,563 | 1,539 | 1,550 | 25,900 | 1,550 |
| 2017-12-15 | 1,566 | 1,566 | 1,538 | 1,558 | 26,500 | 1,558 |
| 2017-12-14 | 1,559 | 1,575 | 1,556 | 1,566 | 44,800 | 1,566 |
| 2017-12-13 | 1,572 | 1,575 | 1,545 | 1,552 | 25,300 | 1,552 |
| 2017-12-12 | 1,571 | 1,581 | 1,551 | 1,558 | 40,000 | 1,558 |
| 2017-12-11 | 1,575 | 1,583 | 1,565 | 1,568 | 16,600 | 1,568 |
| 2017-12-08 | 1,535 | 1,575 | 1,535 | 1,569 | 35,900 | 1,569 |
| 2017-12-07 | 1,534 | 1,571 | 1,534 | 1,556 | 30,400 | 1,556 |
| 2017-12-06 | 1,550 | 1,555 | 1,523 | 1,525 | 52,000 | 1,525 |
| 2017-12-05 | 1,569 | 1,587 | 1,551 | 1,552 | 48,200 | 1,552 |
| 2017-12-04 | 1,600 | 1,614 | 1,571 | 1,579 | 36,000 | 1,579 |
| 2017-12-01 | 1,631 | 1,632 | 1,597 | 1,598 | 29,500 | 1,598 |
| 2017-11-30 | 1,621 | 1,626 | 1,592 | 1,620 | 39,200 | 1,620 |
| 2017-11-29 | 1,638 | 1,648 | 1,614 | 1,622 | 34,900 | 1,622 |
| 2017-11-28 | 1,615 | 1,635 | 1,598 | 1,620 | 30,000 | 1,620 |
| 2017-11-27 | 1,611 | 1,640 | 1,610 | 1,613 | 37,200 | 1,613 |
| 2017-11-24 | 1,630 | 1,649 | 1,605 | 1,611 | 57,300 | 1,611 |
| 2017-11-22 | 1,621 | 1,643 | 1,621 | 1,628 | 41,300 | 1,628 |
| 2017-11-21 | 1,597 | 1,614 | 1,589 | 1,605 | 23,100 | 1,605 |
| 2017-11-20 | 1,582 | 1,610 | 1,580 | 1,601 | 41,900 | 1,601 |
| 2017-11-17 | 1,603 | 1,621 | 1,581 | 1,585 | 37,400 | 1,585 |
| 2017-11-16 | 1,566 | 1,617 | 1,560 | 1,603 | 74,200 | 1,603 |
| 2017-11-15 | 1,573 | 1,595 | 1,552 | 1,563 | 76,300 | 1,563 |
| 2017-11-13 | 1,630 | 1,632 | 1,588 | 1,601 | 74,000 | 1,601 |
| 2017-11-10 | 1,634 | 1,648 | 1,618 | 1,630 | 55,200 | 1,630 |
| 2017-11-09 | 1,656 | 1,675 | 1,620 | 1,653 | 89,700 | 1,653 |
| 2017-11-08 | 1,657 | 1,657 | 1,637 | 1,654 | 29,600 | 1,654 |
| 2017-11-07 | 1,641 | 1,658 | 1,624 | 1,658 | 51,600 | 1,658 |
| 2017-11-06 | 1,666 | 1,666 | 1,632 | 1,640 | 66,900 | 1,640 |
| 2017-11-02 | 1,670 | 1,690 | 1,652 | 1,667 | 99,800 | 1,667 |
| 2017-11-01 | 1,661 | 1,694 | 1,651 | 1,656 | 148,300 | 1,656 |
| 2017-10-31 | 1,701 | 1,723 | 1,657 | 1,659 | 353,600 | 1,659 |
| 2017-10-30 | 1,900 | 1,934 | 1,870 | 1,888 | 90,000 | 1,888 |
| 2017-10-27 | 1,845 | 1,874 | 1,832 | 1,874 | 33,900 | 1,874 |
| 2017-10-26 | 1,854 | 1,859 | 1,830 | 1,844 | 21,300 | 1,844 |
| 2017-10-25 | 1,879 | 1,879 | 1,832 | 1,839 | 31,200 | 1,839 |
| 2017-10-24 | 1,835 | 1,884 | 1,822 | 1,876 | 55,800 | 1,876 |
| 2017-10-23 | 1,812 | 1,856 | 1,806 | 1,847 | 57,200 | 1,847 |
| 2017-10-20 | 1,781 | 1,802 | 1,770 | 1,797 | 43,400 | 1,797 |
| 2017-10-19 | 1,812 | 1,836 | 1,773 | 1,782 | 65,300 | 1,782 |
| 2017-10-18 | 1,851 | 1,875 | 1,810 | 1,821 | 42,800 | 1,821 |
| 2017-10-17 | 1,802 | 1,857 | 1,802 | 1,848 | 55,300 | 1,848 |
| 2017-10-16 | 1,788 | 1,811 | 1,765 | 1,801 | 51,100 | 1,801 |
| 2017-10-13 | 1,799 | 1,812 | 1,761 | 1,789 | 56,200 | 1,789 |
| 2017-10-12 | 1,824 | 1,853 | 1,803 | 1,806 | 53,600 | 1,806 |
| 2017-10-11 | 1,867 | 1,873 | 1,828 | 1,828 | 69,400 | 1,828 |
| 2017-10-10 | 1,900 | 1,935 | 1,840 | 1,851 | 120,500 | 1,851 |
| 2017-10-06 | 1,869 | 1,876 | 1,845 | 1,872 | 34,200 | 1,872 |
| 2017-10-05 | 1,863 | 1,943 | 1,842 | 1,847 | 86,900 | 1,847 |
| 2017-10-04 | 1,888 | 1,897 | 1,841 | 1,850 | 49,500 | 1,850 |
| 2017-10-03 | 1,847 | 1,874 | 1,807 | 1,868 | 73,400 | 1,868 |
| 2017-10-02 | 1,869 | 1,875 | 1,807 | 1,827 | 59,600 | 1,827 |
| 2017-09-29 | 1,873 | 1,892 | 1,821 | 1,845 | 111,800 | 1,845 |
| 2017-09-28 | 1,838 | 1,919 | 1,823 | 1,892 | 172,000 | 1,892 |
| 2017-09-27 | 1,749 | 1,828 | 1,735 | 1,798 | 85,200 | 1,798 |
| 2017-09-26 | 1,734 | 1,774 | 1,713 | 1,756 | 62,600 | 1,756 |
| 2017-09-25 | 1,700 | 1,744 | 1,687 | 1,735 | 58,500 | 1,735 |
| 2017-09-22 | 1,733 | 1,743 | 1,670 | 1,680 | 68,900 | 1,680 |
| 2017-09-21 | 1,744 | 1,756 | 1,719 | 1,749 | 74,000 | 1,749 |
| 2017-09-20 | 1,740 | 1,785 | 1,709 | 1,750 | 102,000 | 1,750 |
| 2017-09-19 | 1,725 | 1,749 | 1,681 | 1,742 | 137,500 | 1,742 |
| 2017-09-15 | 1,628 | 1,714 | 1,608 | 1,699 | 182,800 | 1,699 |
| 2017-09-14 | 1,622 | 1,637 | 1,560 | 1,592 | 40,000 | 1,592 |
| 2017-09-13 | 1,650 | 1,650 | 1,601 | 1,617 | 44,100 | 1,617 |
| 2017-09-12 | 1,595 | 1,670 | 1,591 | 1,641 | 78,200 | 1,641 |
| 2017-09-11 | 1,562 | 1,585 | 1,560 | 1,582 | 20,100 | 1,582 |
| 2017-09-08 | 1,513 | 1,552 | 1,513 | 1,541 | 24,700 | 1,541 |
| 2017-09-07 | 1,559 | 1,559 | 1,515 | 1,520 | 26,100 | 1,520 |
| 2017-09-06 | 1,478 | 1,537 | 1,470 | 1,524 | 49,200 | 1,524 |
| 2017-09-05 | 1,560 | 1,574 | 1,491 | 1,495 | 74,700 | 1,495 |
| 2017-09-04 | 1,618 | 1,622 | 1,506 | 1,563 | 90,700 | 1,563 |
| 2017-09-01 | 1,631 | 1,685 | 1,625 | 1,630 | 131,800 | 1,630 |
| 2017-08-31 | 1,568 | 1,643 | 1,565 | 1,626 | 113,700 | 1,626 |
| 2017-08-30 | 1,561 | 1,575 | 1,531 | 1,548 | 32,500 | 1,548 |
| 2017-08-29 | 1,529 | 1,558 | 1,529 | 1,550 | 27,200 | 1,550 |
| 2017-08-28 | 1,547 | 1,550 | 1,531 | 1,544 | 9,700 | 1,544 |
| 2017-08-25 | 1,540 | 1,552 | 1,533 | 1,547 | 15,900 | 1,547 |
| 2017-08-24 | 1,532 | 1,560 | 1,531 | 1,533 | 10,200 | 1,533 |
| 2017-08-23 | 1,553 | 1,564 | 1,512 | 1,540 | 44,300 | 1,540 |
| 2017-08-22 | 1,541 | 1,549 | 1,523 | 1,536 | 23,600 | 1,536 |
| 2017-08-21 | 1,578 | 1,589 | 1,546 | 1,549 | 29,900 | 1,549 |
| 2017-08-18 | 1,570 | 1,599 | 1,558 | 1,575 | 32,700 | 1,575 |
| 2017-08-17 | 1,575 | 1,598 | 1,565 | 1,594 | 26,800 | 1,594 |
| 2017-08-16 | 1,550 | 1,570 | 1,546 | 1,559 | 23,900 | 1,559 |
| 2017-08-15 | 1,512 | 1,558 | 1,512 | 1,547 | 89,900 | 1,547 |
| 2017-08-14 | 1,515 | 1,535 | 1,494 | 1,527 | 63,100 | 1,527 |
| 2017-08-10 | 1,592 | 1,617 | 1,560 | 1,579 | 53,100 | 1,579 |
| 2017-08-09 | 1,604 | 1,604 | 1,554 | 1,586 | 54,300 | 1,586 |
| 2017-08-08 | 1,594 | 1,607 | 1,588 | 1,604 | 31,500 | 1,604 |
| 2017-08-07 | 1,598 | 1,608 | 1,585 | 1,594 | 35,000 | 1,594 |
| 2017-08-04 | 1,594 | 1,595 | 1,578 | 1,585 | 15,600 | 1,585 |
| 2017-08-03 | 1,616 | 1,624 | 1,569 | 1,594 | 48,200 | 1,594 |
| 2017-08-02 | 1,551 | 1,622 | 1,538 | 1,620 | 75,200 | 1,620 |
| 2017-08-01 | 1,586 | 1,596 | 1,525 | 1,544 | 69,900 | 1,544 |
| 2017-07-31 | 1,634 | 1,647 | 1,596 | 1,596 | 66,000 | 1,596 |
| 2017-07-28 | 1,605 | 1,734 | 1,589 | 1,636 | 283,900 | 1,636 |
| 2017-07-27 | 1,564 | 1,581 | 1,546 | 1,572 | 32,700 | 1,572 |
| 2017-07-26 | 1,578 | 1,578 | 1,550 | 1,567 | 21,800 | 1,567 |
| 2017-07-25 | 1,583 | 1,588 | 1,566 | 1,566 | 16,400 | 1,566 |
| 2017-07-24 | 1,565 | 1,584 | 1,561 | 1,581 | 18,000 | 1,581 |
| 2017-07-21 | 1,552 | 1,578 | 1,552 | 1,576 | 21,700 | 1,576 |
| 2017-07-20 | 1,546 | 1,579 | 1,540 | 1,565 | 30,400 | 1,565 |
| 2017-07-19 | 1,550 | 1,574 | 1,540 | 1,545 | 44,500 | 1,545 |
| 2017-07-18 | 1,588 | 1,588 | 1,547 | 1,551 | 26,700 | 1,551 |
| 2017-07-14 | 1,538 | 1,584 | 1,538 | 1,575 | 65,400 | 1,575 |
| 2017-07-13 | 1,552 | 1,553 | 1,525 | 1,536 | 28,900 | 1,536 |
| 2017-07-12 | 1,570 | 1,580 | 1,528 | 1,535 | 43,500 | 1,535 |
| 2017-07-11 | 1,520 | 1,582 | 1,506 | 1,562 | 130,100 | 1,562 |
| 2017-07-10 | 1,469 | 1,515 | 1,469 | 1,499 | 47,800 | 1,499 |
| 2017-07-07 | 1,457 | 1,471 | 1,447 | 1,463 | 24,200 | 1,463 |
| 2017-07-06 | 1,452 | 1,472 | 1,450 | 1,456 | 19,900 | 1,456 |
| 2017-07-05 | 1,445 | 1,477 | 1,440 | 1,465 | 36,900 | 1,465 |
| 2017-07-04 | 1,481 | 1,483 | 1,443 | 1,451 | 46,500 | 1,451 |
| 2017-07-03 | 1,496 | 1,498 | 1,467 | 1,473 | 35,400 | 1,473 |
| 2017-06-30 | 1,483 | 1,505 | 1,481 | 1,499 | 33,400 | 1,499 |
| 2017-06-29 | 1,505 | 1,518 | 1,498 | 1,508 | 36,800 | 1,508 |
| 2017-06-28 | 1,501 | 1,517 | 1,492 | 1,496 | 46,800 | 1,496 |
| 2017-06-27 | 1,528 | 1,559 | 1,517 | 1,519 | 48,200 | 1,519 |
| 2017-06-26 | 1,479 | 1,533 | 1,479 | 1,528 | 43,500 | 1,528 |
| 2017-06-23 | 1,515 | 1,528 | 1,462 | 1,479 | 48,900 | 1,479 |
| 2017-06-22 | 1,482 | 1,515 | 1,482 | 1,508 | 26,100 | 1,508 |
| 2017-06-21 | 1,497 | 1,512 | 1,482 | 1,483 | 43,700 | 1,483 |
| 2017-06-20 | 1,490 | 1,520 | 1,476 | 1,494 | 45,100 | 1,494 |
| 2017-06-19 | 1,479 | 1,499 | 1,465 | 1,477 | 48,800 | 1,477 |
| 2017-06-16 | 1,492 | 1,505 | 1,472 | 1,478 | 49,100 | 1,478 |
| 2017-06-15 | 1,510 | 1,518 | 1,465 | 1,475 | 95,100 | 1,475 |
| 2017-06-14 | 1,543 | 1,577 | 1,519 | 1,526 | 62,000 | 1,526 |
| 2017-06-13 | 1,563 | 1,566 | 1,528 | 1,533 | 74,000 | 1,533 |
| 2017-06-12 | 1,600 | 1,600 | 1,559 | 1,579 | 73,000 | 1,579 |
| 2017-06-09 | 1,562 | 1,618 | 1,539 | 1,598 | 146,400 | 1,598 |
| 2017-06-08 | 1,525 | 1,570 | 1,520 | 1,534 | 44,900 | 1,534 |
| 2017-06-07 | 1,530 | 1,545 | 1,506 | 1,531 | 81,100 | 1,531 |
| 2017-06-06 | 1,600 | 1,607 | 1,536 | 1,540 | 92,400 | 1,540 |
| 2017-06-05 | 1,526 | 1,615 | 1,516 | 1,595 | 194,500 | 1,595 |
| 2017-06-02 | 1,700 | 1,700 | 1,505 | 1,531 | 478,100 | 1,531 |
| 2017-06-01 | 1,430 | 1,509 | 1,420 | 1,466 | 180,400 | 1,466 |
| 2017-05-31 | 1,430 | 1,447 | 1,390 | 1,416 | 87,100 | 1,416 |
| 2017-05-30 | 1,453 | 1,455 | 1,396 | 1,435 | 104,400 | 1,435 |
| 2017-05-29 | 1,447 | 1,462 | 1,423 | 1,459 | 166,900 | 1,459 |
| 2017-05-26 | 1,390 | 1,420 | 1,372 | 1,402 | 176,500 | 1,402 |
| 2017-05-25 | 1,351 | 1,375 | 1,318 | 1,329 | 59,000 | 1,329 |
| 2017-05-24 | 1,320 | 1,363 | 1,312 | 1,348 | 52,500 | 1,348 |
| 2017-05-23 | 1,315 | 1,330 | 1,300 | 1,314 | 43,900 | 1,314 |
| 2017-05-22 | 1,308 | 1,325 | 1,300 | 1,305 | 28,500 | 1,305 |
| 2017-05-19 | 1,315 | 1,329 | 1,300 | 1,303 | 29,300 | 1,303 |
| 2017-05-18 | 1,294 | 1,318 | 1,294 | 1,315 | 27,800 | 1,315 |
| 2017-05-17 | 1,311 | 1,334 | 1,309 | 1,330 | 31,000 | 1,330 |
| 2017-05-16 | 1,320 | 1,332 | 1,306 | 1,316 | 37,700 | 1,316 |
| 2017-05-15 | 1,331 | 1,331 | 1,308 | 1,316 | 30,400 | 1,316 |
| 2017-05-12 | 1,330 | 1,331 | 1,303 | 1,326 | 33,800 | 1,326 |
| 2017-05-11 | 1,321 | 1,345 | 1,309 | 1,337 | 34,100 | 1,337 |
| 2017-05-10 | 1,317 | 1,321 | 1,297 | 1,317 | 49,500 | 1,317 |
| 2017-05-09 | 1,326 | 1,335 | 1,286 | 1,317 | 35,200 | 1,317 |
| 2017-05-08 | 1,338 | 1,340 | 1,315 | 1,339 | 38,800 | 1,339 |
| 2017-05-02 | 1,294 | 1,330 | 1,290 | 1,308 | 51,300 | 1,308 |
| 2017-05-01 | 1,264 | 1,287 | 1,264 | 1,286 | 34,500 | 1,286 |
| 2017-04-28 | 1,261 | 1,280 | 1,258 | 1,264 | 50,600 | 1,264 |
| 2017-04-27 | 1,312 | 1,316 | 1,266 | 1,278 | 95,400 | 1,278 |
| 2017-04-26 | 1,339 | 1,366 | 1,319 | 1,352 | 65,600 | 1,352 |
| 2017-04-25 | 1,296 | 1,318 | 1,296 | 1,313 | 30,700 | 1,313 |
| 2017-04-24 | 1,306 | 1,306 | 1,276 | 1,296 | 27,100 | 1,296 |
| 2017-04-21 | 1,279 | 1,297 | 1,237 | 1,281 | 90,500 | 1,281 |
| 2017-04-20 | 1,320 | 1,336 | 1,286 | 1,328 | 43,500 | 1,328 |
| 2017-04-19 | 1,267 | 1,348 | 1,267 | 1,338 | 60,200 | 1,338 |
| 2017-04-18 | 1,282 | 1,306 | 1,253 | 1,282 | 41,800 | 1,282 |
| 2017-04-17 | 1,195 | 1,282 | 1,190 | 1,279 | 54,400 | 1,279 |
| 2017-04-14 | 1,209 | 1,214 | 1,181 | 1,189 | 19,200 | 1,189 |
| 2017-04-13 | 1,171 | 1,216 | 1,165 | 1,212 | 25,000 | 1,212 |
| 2017-04-12 | 1,221 | 1,226 | 1,167 | 1,198 | 43,200 | 1,198 |
| 2017-04-11 | 1,233 | 1,262 | 1,220 | 1,240 | 42,400 | 1,240 |
| 2017-04-10 | 1,220 | 1,247 | 1,220 | 1,233 | 19,400 | 1,233 |
| 2017-04-07 | 1,230 | 1,255 | 1,194 | 1,243 | 58,700 | 1,243 |
| 2017-04-06 | 1,288 | 1,288 | 1,218 | 1,225 | 100,100 | 1,225 |
| 2017-04-05 | 1,313 | 1,324 | 1,290 | 1,296 | 54,900 | 1,296 |
| 2017-04-04 | 1,374 | 1,385 | 1,312 | 1,320 | 60,400 | 1,320 |
| 2017-04-03 | 1,335 | 1,376 | 1,330 | 1,365 | 41,100 | 1,365 |
| 2017-03-31 | 1,362 | 1,374 | 1,322 | 1,334 | 58,200 | 1,334 |
| 2017-03-30 | 1,386 | 1,397 | 1,352 | 1,353 | 38,300 | 1,353 |
| 2017-03-29 | 1,370 | 1,409 | 1,370 | 1,391 | 34,200 | 1,391 |
| 2017-03-28 | 1,370 | 1,397 | 1,369 | 1,376 | 53,600 | 1,376 |
| 2017-03-27 | 1,410 | 1,410 | 1,359 | 1,366 | 50,900 | 1,366 |
| 2017-03-24 | 1,393 | 1,430 | 1,393 | 1,417 | 29,900 | 1,417 |
| 2017-03-23 | 1,392 | 1,410 | 1,381 | 1,393 | 37,900 | 1,393 |
| 2017-03-22 | 1,375 | 1,413 | 1,350 | 1,396 | 49,000 | 1,396 |
| 2017-03-21 | 1,435 | 1,437 | 1,369 | 1,413 | 71,400 | 1,413 |
| 2017-03-17 | 1,465 | 1,468 | 1,438 | 1,449 | 92,600 | 1,449 |
| 2017-03-16 | 1,400 | 1,480 | 1,396 | 1,471 | 152,900 | 1,471 |
| 2017-03-15 | 1,361 | 1,455 | 1,336 | 1,396 | 159,300 | 1,396 |
| 2017-03-14 | 1,335 | 1,372 | 1,320 | 1,369 | 44,600 | 1,369 |
| 2017-03-13 | 1,313 | 1,350 | 1,311 | 1,341 | 38,300 | 1,341 |
| 2017-03-10 | 1,321 | 1,321 | 1,306 | 1,310 | 30,300 | 1,310 |
| 2017-03-09 | 1,301 | 1,323 | 1,301 | 1,313 | 16,800 | 1,313 |
| 2017-03-08 | 1,304 | 1,308 | 1,298 | 1,306 | 9,700 | 1,306 |
| 2017-03-07 | 1,328 | 1,328 | 1,300 | 1,306 | 23,700 | 1,306 |
| 2017-03-06 | 1,296 | 1,332 | 1,285 | 1,326 | 34,300 | 1,326 |
| 2017-03-03 | 1,337 | 1,339 | 1,291 | 1,305 | 66,600 | 1,305 |
| 2017-03-02 | 1,346 | 1,346 | 1,327 | 1,333 | 18,600 | 1,333 |
| 2017-03-01 | 1,324 | 1,333 | 1,305 | 1,330 | 26,200 | 1,330 |
| 2017-02-28 | 1,336 | 1,346 | 1,317 | 1,323 | 23,000 | 1,323 |
| 2017-02-27 | 1,350 | 1,350 | 1,312 | 1,336 | 50,400 | 1,336 |
| 2017-02-24 | 1,367 | 1,375 | 1,354 | 1,356 | 19,600 | 1,356 |
| 2017-02-23 | 1,387 | 1,387 | 1,360 | 1,366 | 19,000 | 1,366 |
| 2017-02-22 | 1,373 | 1,379 | 1,345 | 1,376 | 27,400 | 1,376 |
| 2017-02-21 | 1,372 | 1,385 | 1,362 | 1,363 | 23,700 | 1,363 |
| 2017-02-20 | 1,357 | 1,388 | 1,346 | 1,385 | 24,400 | 1,385 |
| 2017-02-17 | 1,368 | 1,368 | 1,354 | 1,356 | 26,300 | 1,356 |
| 2017-02-16 | 1,379 | 1,383 | 1,365 | 1,370 | 28,700 | 1,370 |
| 2017-02-15 | 1,413 | 1,430 | 1,382 | 1,385 | 37,900 | 1,385 |
| 2017-02-14 | 1,387 | 1,445 | 1,377 | 1,395 | 66,200 | 1,395 |
| 2017-02-13 | 1,350 | 1,388 | 1,344 | 1,373 | 56,200 | 1,373 |
| 2017-02-10 | 1,318 | 1,372 | 1,318 | 1,339 | 44,200 | 1,339 |
| 2017-02-09 | 1,325 | 1,328 | 1,312 | 1,314 | 21,100 | 1,314 |
| 2017-02-08 | 1,306 | 1,329 | 1,306 | 1,325 | 30,500 | 1,325 |
| 2017-02-07 | 1,332 | 1,339 | 1,300 | 1,309 | 75,100 | 1,309 |
| 2017-02-06 | 1,371 | 1,378 | 1,339 | 1,345 | 30,800 | 1,345 |
| 2017-02-03 | 1,345 | 1,400 | 1,331 | 1,355 | 73,900 | 1,355 |
| 2017-02-02 | 1,399 | 1,399 | 1,326 | 1,333 | 73,000 | 1,333 |
| 2017-02-01 | 1,343 | 1,395 | 1,318 | 1,383 | 114,700 | 1,383 |
| 2017-01-31 | 1,343 | 1,368 | 1,301 | 1,363 | 189,900 | 1,363 |
| 2017-01-30 | 1,250 | 1,288 | 1,245 | 1,274 | 66,700 | 1,274 |
| 2017-01-27 | 1,222 | 1,236 | 1,214 | 1,236 | 24,100 | 1,236 |
| 2017-01-26 | 1,231 | 1,233 | 1,213 | 1,221 | 33,300 | 1,221 |
| 2017-01-25 | 1,222 | 1,235 | 1,213 | 1,223 | 16,100 | 1,223 |
| 2017-01-24 | 1,235 | 1,235 | 1,215 | 1,222 | 20,000 | 1,222 |
| 2017-01-23 | 1,241 | 1,246 | 1,212 | 1,240 | 27,600 | 1,240 |
| 2017-01-20 | 1,197 | 1,239 | 1,192 | 1,236 | 25,400 | 1,236 |
| 2017-01-19 | 1,177 | 1,195 | 1,177 | 1,188 | 7,600 | 1,188 |
| 2017-01-18 | 1,181 | 1,187 | 1,167 | 1,183 | 12,100 | 1,183 |
| 2017-01-17 | 1,198 | 1,207 | 1,180 | 1,189 | 22,200 | 1,189 |
| 2017-01-16 | 1,204 | 1,210 | 1,191 | 1,210 | 13,800 | 1,210 |
| 2017-01-13 | 1,194 | 1,210 | 1,194 | 1,199 | 10,900 | 1,199 |
| 2017-01-12 | 1,241 | 1,241 | 1,194 | 1,210 | 36,100 | 1,210 |
| 2017-01-11 | 1,260 | 1,267 | 1,240 | 1,245 | 35,500 | 1,245 |
| 2017-01-10 | 1,237 | 1,266 | 1,234 | 1,257 | 31,600 | 1,257 |
| 2017-01-06 | 1,247 | 1,260 | 1,215 | 1,254 | 45,800 | 1,254 |
| 2017-01-05 | 1,198 | 1,245 | 1,190 | 1,239 | 41,300 | 1,239 |
| 2017-01-04 | 1,162 | 1,209 | 1,162 | 1,191 | 24,500 | 1,191 |
分割・併合履歴 ： [2005-03-28]1株→2株