2371 (株)カカクコム 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 | 1,890 | 1,911 | 1,887 | 1,905 | 631,400 | 1,905 |
| 2017-12-28 | 1,933 | 1,938 | 1,895 | 1,899 | 765,600 | 1,899 |
| 2017-12-27 | 1,905 | 1,925 | 1,904 | 1,925 | 563,800 | 1,925 |
| 2017-12-26 | 1,900 | 1,917 | 1,897 | 1,907 | 788,800 | 1,907 |
| 2017-12-25 | 1,905 | 1,905 | 1,879 | 1,891 | 593,600 | 1,891 |
| 2017-12-22 | 1,918 | 1,946 | 1,894 | 1,913 | 1,609,400 | 1,913 |
| 2017-12-21 | 1,855 | 1,880 | 1,850 | 1,878 | 1,104,500 | 1,878 |
| 2017-12-20 | 1,850 | 1,874 | 1,848 | 1,851 | 1,515,500 | 1,851 |
| 2017-12-19 | 1,835 | 1,841 | 1,817 | 1,839 | 987,100 | 1,839 |
| 2017-12-18 | 1,815 | 1,844 | 1,809 | 1,842 | 1,475,400 | 1,842 |
| 2017-12-15 | 1,801 | 1,808 | 1,786 | 1,805 | 932,600 | 1,805 |
| 2017-12-14 | 1,808 | 1,813 | 1,792 | 1,795 | 814,800 | 1,795 |
| 2017-12-13 | 1,790 | 1,813 | 1,789 | 1,801 | 1,159,700 | 1,801 |
| 2017-12-12 | 1,787 | 1,789 | 1,763 | 1,784 | 1,012,300 | 1,784 |
| 2017-12-11 | 1,777 | 1,788 | 1,756 | 1,773 | 1,220,400 | 1,773 |
| 2017-12-08 | 1,800 | 1,826 | 1,786 | 1,792 | 2,051,300 | 1,792 |
| 2017-12-07 | 1,730 | 1,785 | 1,730 | 1,780 | 1,374,400 | 1,780 |
| 2017-12-06 | 1,734 | 1,740 | 1,682 | 1,706 | 1,242,600 | 1,706 |
| 2017-12-05 | 1,755 | 1,763 | 1,728 | 1,738 | 982,800 | 1,738 |
| 2017-12-04 | 1,770 | 1,774 | 1,756 | 1,759 | 805,300 | 1,759 |
| 2017-12-01 | 1,764 | 1,771 | 1,749 | 1,762 | 1,084,700 | 1,762 |
| 2017-11-30 | 1,741 | 1,777 | 1,737 | 1,774 | 1,834,000 | 1,774 |
| 2017-11-29 | 1,722 | 1,743 | 1,719 | 1,741 | 691,500 | 1,741 |
| 2017-11-28 | 1,740 | 1,740 | 1,696 | 1,715 | 1,075,400 | 1,715 |
| 2017-11-27 | 1,721 | 1,730 | 1,713 | 1,727 | 962,900 | 1,727 |
| 2017-11-24 | 1,698 | 1,715 | 1,681 | 1,713 | 1,172,100 | 1,713 |
| 2017-11-22 | 1,693 | 1,727 | 1,681 | 1,709 | 1,859,400 | 1,709 |
| 2017-11-21 | 1,680 | 1,689 | 1,667 | 1,685 | 967,900 | 1,685 |
| 2017-11-20 | 1,657 | 1,680 | 1,651 | 1,673 | 1,010,500 | 1,673 |
| 2017-11-17 | 1,668 | 1,675 | 1,652 | 1,662 | 938,800 | 1,662 |
| 2017-11-16 | 1,614 | 1,662 | 1,607 | 1,655 | 1,366,600 | 1,655 |
| 2017-11-15 | 1,651 | 1,666 | 1,628 | 1,634 | 1,266,500 | 1,634 |
| 2017-11-13 | 1,666 | 1,666 | 1,645 | 1,652 | 891,500 | 1,652 |
| 2017-11-10 | 1,615 | 1,656 | 1,615 | 1,654 | 866,400 | 1,654 |
| 2017-11-09 | 1,640 | 1,690 | 1,626 | 1,654 | 1,787,600 | 1,654 |
| 2017-11-08 | 1,600 | 1,651 | 1,592 | 1,640 | 3,044,500 | 1,640 |
| 2017-11-07 | 1,668 | 1,691 | 1,656 | 1,690 | 2,072,100 | 1,690 |
| 2017-11-06 | 1,645 | 1,747 | 1,643 | 1,685 | 4,620,300 | 1,685 |
| 2017-11-02 | 1,569 | 1,598 | 1,511 | 1,579 | 3,299,700 | 1,579 |
| 2017-11-01 | 1,564 | 1,576 | 1,553 | 1,570 | 1,545,000 | 1,570 |
| 2017-10-31 | 1,606 | 1,606 | 1,547 | 1,553 | 2,980,900 | 1,553 |
| 2017-10-30 | 1,613 | 1,628 | 1,608 | 1,621 | 1,561,900 | 1,621 |
| 2017-10-27 | 1,580 | 1,608 | 1,574 | 1,605 | 1,313,900 | 1,605 |
| 2017-10-26 | 1,553 | 1,573 | 1,550 | 1,568 | 1,160,200 | 1,568 |
| 2017-10-25 | 1,578 | 1,589 | 1,554 | 1,558 | 1,105,100 | 1,558 |
| 2017-10-24 | 1,565 | 1,580 | 1,560 | 1,568 | 1,111,200 | 1,568 |
| 2017-10-23 | 1,567 | 1,569 | 1,553 | 1,567 | 907,200 | 1,567 |
| 2017-10-20 | 1,548 | 1,564 | 1,544 | 1,562 | 1,094,800 | 1,562 |
| 2017-10-19 | 1,555 | 1,573 | 1,550 | 1,552 | 1,264,600 | 1,552 |
| 2017-10-18 | 1,564 | 1,585 | 1,552 | 1,566 | 2,835,700 | 1,566 |
| 2017-10-17 | 1,592 | 1,606 | 1,561 | 1,571 | 1,857,400 | 1,571 |
| 2017-10-16 | 1,600 | 1,618 | 1,585 | 1,588 | 1,713,400 | 1,588 |
| 2017-10-13 | 1,590 | 1,598 | 1,577 | 1,596 | 1,669,000 | 1,596 |
| 2017-10-12 | 1,585 | 1,600 | 1,583 | 1,596 | 2,072,100 | 1,596 |
| 2017-10-11 | 1,545 | 1,576 | 1,542 | 1,570 | 2,726,900 | 1,570 |
| 2017-10-10 | 1,539 | 1,542 | 1,528 | 1,539 | 1,913,700 | 1,539 |
| 2017-10-06 | 1,532 | 1,543 | 1,519 | 1,536 | 3,088,200 | 1,536 |
| 2017-10-05 | 1,513 | 1,567 | 1,488 | 1,508 | 5,202,600 | 1,508 |
| 2017-10-04 | 1,480 | 1,490 | 1,452 | 1,462 | 3,482,800 | 1,462 |
| 2017-10-03 | 1,464 | 1,483 | 1,461 | 1,478 | 2,772,000 | 1,478 |
| 2017-10-02 | 1,444 | 1,459 | 1,431 | 1,456 | 2,393,900 | 1,456 |
| 2017-09-29 | 1,425 | 1,445 | 1,422 | 1,434 | 2,971,300 | 1,434 |
| 2017-09-28 | 1,384 | 1,422 | 1,377 | 1,415 | 3,667,900 | 1,415 |
| 2017-09-27 | 1,380 | 1,381 | 1,357 | 1,364 | 1,388,900 | 1,364 |
| 2017-09-26 | 1,400 | 1,405 | 1,384 | 1,387 | 1,555,200 | 1,387 |
| 2017-09-25 | 1,386 | 1,394 | 1,383 | 1,390 | 895,200 | 1,390 |
| 2017-09-22 | 1,386 | 1,388 | 1,370 | 1,375 | 1,742,500 | 1,375 |
| 2017-09-21 | 1,431 | 1,432 | 1,396 | 1,400 | 3,064,600 | 1,400 |
| 2017-09-20 | 1,376 | 1,378 | 1,366 | 1,376 | 1,361,100 | 1,376 |
| 2017-09-19 | 1,398 | 1,399 | 1,361 | 1,363 | 1,858,000 | 1,363 |
| 2017-09-15 | 1,387 | 1,410 | 1,380 | 1,389 | 1,664,600 | 1,389 |
| 2017-09-14 | 1,409 | 1,417 | 1,373 | 1,376 | 1,944,800 | 1,376 |
| 2017-09-13 | 1,359 | 1,412 | 1,356 | 1,408 | 2,094,800 | 1,408 |
| 2017-09-12 | 1,350 | 1,358 | 1,341 | 1,354 | 993,600 | 1,354 |
| 2017-09-11 | 1,353 | 1,354 | 1,335 | 1,338 | 999,200 | 1,338 |
| 2017-09-08 | 1,332 | 1,351 | 1,332 | 1,348 | 877,500 | 1,348 |
| 2017-09-07 | 1,352 | 1,356 | 1,341 | 1,346 | 1,051,200 | 1,346 |
| 2017-09-06 | 1,318 | 1,350 | 1,318 | 1,345 | 1,162,600 | 1,345 |
| 2017-09-05 | 1,341 | 1,348 | 1,320 | 1,322 | 1,066,000 | 1,322 |
| 2017-09-04 | 1,385 | 1,389 | 1,337 | 1,338 | 1,455,200 | 1,338 |
| 2017-09-01 | 1,380 | 1,404 | 1,377 | 1,392 | 1,883,900 | 1,392 |
| 2017-08-31 | 1,366 | 1,375 | 1,363 | 1,369 | 1,168,800 | 1,369 |
| 2017-08-30 | 1,361 | 1,361 | 1,351 | 1,358 | 847,600 | 1,358 |
| 2017-08-29 | 1,351 | 1,369 | 1,347 | 1,359 | 822,400 | 1,359 |
| 2017-08-28 | 1,360 | 1,366 | 1,352 | 1,365 | 763,300 | 1,365 |
| 2017-08-25 | 1,368 | 1,375 | 1,360 | 1,362 | 1,305,600 | 1,362 |
| 2017-08-24 | 1,351 | 1,366 | 1,349 | 1,364 | 1,317,000 | 1,364 |
| 2017-08-23 | 1,352 | 1,358 | 1,341 | 1,352 | 1,144,100 | 1,352 |
| 2017-08-22 | 1,347 | 1,363 | 1,335 | 1,342 | 1,640,000 | 1,342 |
| 2017-08-21 | 1,375 | 1,380 | 1,348 | 1,352 | 2,050,700 | 1,352 |
| 2017-08-18 | 1,367 | 1,368 | 1,350 | 1,363 | 2,037,200 | 1,363 |
| 2017-08-17 | 1,355 | 1,370 | 1,342 | 1,370 | 3,898,100 | 1,370 |
| 2017-08-16 | 1,302 | 1,326 | 1,295 | 1,323 | 1,995,600 | 1,323 |
| 2017-08-15 | 1,301 | 1,312 | 1,295 | 1,306 | 1,491,300 | 1,306 |
| 2017-08-14 | 1,298 | 1,306 | 1,286 | 1,298 | 1,572,500 | 1,298 |
| 2017-08-10 | 1,331 | 1,337 | 1,310 | 1,316 | 1,563,200 | 1,316 |
| 2017-08-09 | 1,355 | 1,356 | 1,333 | 1,337 | 2,201,100 | 1,337 |
| 2017-08-08 | 1,351 | 1,367 | 1,349 | 1,365 | 2,163,100 | 1,365 |
| 2017-08-07 | 1,371 | 1,377 | 1,359 | 1,362 | 2,077,900 | 1,362 |
| 2017-08-04 | 1,360 | 1,377 | 1,347 | 1,371 | 4,001,100 | 1,371 |
| 2017-08-03 | 1,375 | 1,400 | 1,354 | 1,372 | 6,065,200 | 1,372 |
| 2017-08-02 | 1,510 | 1,511 | 1,441 | 1,447 | 4,538,200 | 1,447 |
| 2017-08-01 | 1,538 | 1,539 | 1,504 | 1,510 | 1,816,800 | 1,510 |
| 2017-07-31 | 1,559 | 1,563 | 1,548 | 1,557 | 1,321,800 | 1,557 |
| 2017-07-28 | 1,577 | 1,577 | 1,560 | 1,563 | 1,480,200 | 1,563 |
| 2017-07-27 | 1,592 | 1,603 | 1,581 | 1,593 | 827,000 | 1,593 |
| 2017-07-26 | 1,590 | 1,593 | 1,581 | 1,589 | 697,100 | 1,589 |
| 2017-07-25 | 1,580 | 1,599 | 1,579 | 1,591 | 697,600 | 1,591 |
| 2017-07-24 | 1,605 | 1,606 | 1,583 | 1,587 | 1,181,100 | 1,587 |
| 2017-07-21 | 1,631 | 1,636 | 1,607 | 1,607 | 1,028,000 | 1,607 |
| 2017-07-20 | 1,616 | 1,638 | 1,615 | 1,636 | 817,200 | 1,636 |
| 2017-07-19 | 1,647 | 1,656 | 1,632 | 1,634 | 983,900 | 1,634 |
| 2017-07-18 | 1,645 | 1,652 | 1,639 | 1,641 | 638,500 | 1,641 |
| 2017-07-14 | 1,649 | 1,664 | 1,640 | 1,658 | 570,900 | 1,658 |
| 2017-07-13 | 1,657 | 1,665 | 1,652 | 1,657 | 835,200 | 1,657 |
| 2017-07-12 | 1,659 | 1,660 | 1,641 | 1,648 | 1,100,500 | 1,648 |
| 2017-07-11 | 1,677 | 1,682 | 1,666 | 1,677 | 1,289,400 | 1,677 |
| 2017-07-10 | 1,644 | 1,671 | 1,632 | 1,670 | 1,449,000 | 1,670 |
| 2017-07-07 | 1,625 | 1,643 | 1,617 | 1,636 | 1,362,600 | 1,636 |
| 2017-07-06 | 1,600 | 1,639 | 1,600 | 1,634 | 1,882,800 | 1,634 |
| 2017-07-05 | 1,593 | 1,610 | 1,582 | 1,607 | 971,900 | 1,607 |
| 2017-07-04 | 1,605 | 1,609 | 1,582 | 1,592 | 1,253,400 | 1,592 |
| 2017-07-03 | 1,606 | 1,610 | 1,585 | 1,595 | 1,384,600 | 1,595 |
| 2017-06-30 | 1,614 | 1,622 | 1,604 | 1,613 | 1,295,800 | 1,613 |
| 2017-06-29 | 1,609 | 1,628 | 1,606 | 1,628 | 1,406,100 | 1,628 |
| 2017-06-28 | 1,603 | 1,622 | 1,593 | 1,598 | 1,231,600 | 1,598 |
| 2017-06-27 | 1,612 | 1,619 | 1,596 | 1,608 | 1,120,300 | 1,608 |
| 2017-06-26 | 1,592 | 1,609 | 1,584 | 1,606 | 1,078,600 | 1,606 |
| 2017-06-23 | 1,578 | 1,600 | 1,572 | 1,592 | 1,191,200 | 1,592 |
| 2017-06-22 | 1,596 | 1,601 | 1,582 | 1,583 | 993,500 | 1,583 |
| 2017-06-21 | 1,590 | 1,602 | 1,583 | 1,596 | 1,051,500 | 1,596 |
| 2017-06-20 | 1,600 | 1,602 | 1,589 | 1,593 | 1,081,500 | 1,593 |
| 2017-06-19 | 1,558 | 1,601 | 1,557 | 1,598 | 1,170,100 | 1,598 |
| 2017-06-16 | 1,565 | 1,574 | 1,556 | 1,562 | 930,200 | 1,562 |
| 2017-06-15 | 1,561 | 1,573 | 1,555 | 1,566 | 838,800 | 1,566 |
| 2017-06-14 | 1,568 | 1,574 | 1,560 | 1,560 | 671,800 | 1,560 |
| 2017-06-13 | 1,551 | 1,571 | 1,550 | 1,562 | 1,164,600 | 1,562 |
| 2017-06-12 | 1,557 | 1,575 | 1,543 | 1,573 | 1,088,000 | 1,573 |
| 2017-06-09 | 1,592 | 1,603 | 1,560 | 1,561 | 1,078,600 | 1,561 |
| 2017-06-08 | 1,597 | 1,605 | 1,594 | 1,594 | 1,151,400 | 1,594 |
| 2017-06-07 | 1,589 | 1,598 | 1,577 | 1,596 | 1,008,600 | 1,596 |
| 2017-06-06 | 1,613 | 1,615 | 1,576 | 1,577 | 1,262,600 | 1,577 |
| 2017-06-05 | 1,620 | 1,621 | 1,602 | 1,618 | 1,126,400 | 1,618 |
| 2017-06-02 | 1,607 | 1,638 | 1,607 | 1,626 | 3,010,600 | 1,626 |
| 2017-06-01 | 1,545 | 1,601 | 1,542 | 1,599 | 3,379,300 | 1,599 |
| 2017-05-31 | 1,576 | 1,593 | 1,571 | 1,577 | 1,107,500 | 1,577 |
| 2017-05-30 | 1,567 | 1,585 | 1,555 | 1,581 | 996,100 | 1,581 |
| 2017-05-29 | 1,569 | 1,582 | 1,558 | 1,572 | 745,200 | 1,572 |
| 2017-05-26 | 1,589 | 1,596 | 1,569 | 1,570 | 963,200 | 1,570 |
| 2017-05-25 | 1,582 | 1,598 | 1,578 | 1,587 | 1,358,300 | 1,587 |
| 2017-05-24 | 1,557 | 1,574 | 1,550 | 1,571 | 895,000 | 1,571 |
| 2017-05-23 | 1,561 | 1,590 | 1,546 | 1,551 | 1,947,800 | 1,551 |
| 2017-05-22 | 1,547 | 1,573 | 1,545 | 1,561 | 2,148,700 | 1,561 |
| 2017-05-19 | 1,529 | 1,540 | 1,520 | 1,540 | 1,803,600 | 1,540 |
| 2017-05-18 | 1,493 | 1,517 | 1,492 | 1,513 | 1,380,500 | 1,513 |
| 2017-05-17 | 1,510 | 1,518 | 1,484 | 1,515 | 2,155,000 | 1,515 |
| 2017-05-16 | 1,546 | 1,550 | 1,528 | 1,544 | 1,762,500 | 1,544 |
| 2017-05-15 | 1,498 | 1,540 | 1,490 | 1,537 | 2,191,500 | 1,537 |
| 2017-05-12 | 1,510 | 1,511 | 1,477 | 1,493 | 3,207,100 | 1,493 |
| 2017-05-11 | 1,554 | 1,554 | 1,493 | 1,503 | 5,684,700 | 1,503 |
| 2017-05-10 | 1,673 | 1,704 | 1,567 | 1,586 | 5,387,800 | 1,586 |
| 2017-05-09 | 1,656 | 1,677 | 1,642 | 1,670 | 1,973,200 | 1,670 |
| 2017-05-08 | 1,635 | 1,673 | 1,629 | 1,651 | 2,612,900 | 1,651 |
| 2017-05-02 | 1,612 | 1,623 | 1,608 | 1,620 | 1,281,500 | 1,620 |
| 2017-05-01 | 1,588 | 1,610 | 1,586 | 1,603 | 1,563,400 | 1,603 |
| 2017-04-28 | 1,614 | 1,622 | 1,598 | 1,607 | 1,360,900 | 1,607 |
| 2017-04-27 | 1,621 | 1,633 | 1,612 | 1,619 | 1,732,200 | 1,619 |
| 2017-04-26 | 1,627 | 1,637 | 1,618 | 1,629 | 1,246,300 | 1,629 |
| 2017-04-25 | 1,620 | 1,620 | 1,605 | 1,615 | 1,021,200 | 1,615 |
| 2017-04-24 | 1,595 | 1,624 | 1,592 | 1,620 | 1,372,500 | 1,620 |
| 2017-04-21 | 1,587 | 1,599 | 1,581 | 1,590 | 1,250,200 | 1,590 |
| 2017-04-20 | 1,593 | 1,597 | 1,573 | 1,586 | 1,258,300 | 1,586 |
| 2017-04-19 | 1,586 | 1,608 | 1,585 | 1,597 | 1,245,700 | 1,597 |
| 2017-04-18 | 1,604 | 1,614 | 1,577 | 1,589 | 1,136,400 | 1,589 |
| 2017-04-17 | 1,549 | 1,608 | 1,548 | 1,599 | 1,441,700 | 1,599 |
| 2017-04-14 | 1,560 | 1,580 | 1,549 | 1,552 | 867,200 | 1,552 |
| 2017-04-13 | 1,572 | 1,592 | 1,555 | 1,564 | 1,576,800 | 1,564 |
| 2017-04-12 | 1,590 | 1,599 | 1,574 | 1,581 | 1,182,600 | 1,581 |
| 2017-04-11 | 1,582 | 1,605 | 1,577 | 1,596 | 1,119,100 | 1,596 |
| 2017-04-10 | 1,605 | 1,615 | 1,588 | 1,597 | 1,342,600 | 1,597 |
| 2017-04-07 | 1,570 | 1,593 | 1,557 | 1,585 | 1,732,800 | 1,585 |
| 2017-04-06 | 1,560 | 1,574 | 1,547 | 1,566 | 1,700,800 | 1,566 |
| 2017-04-05 | 1,535 | 1,571 | 1,534 | 1,566 | 1,539,000 | 1,566 |
| 2017-04-04 | 1,564 | 1,566 | 1,524 | 1,532 | 1,608,900 | 1,532 |
| 2017-04-03 | 1,515 | 1,564 | 1,515 | 1,551 | 1,516,000 | 1,551 |
| 2017-03-31 | 1,520 | 1,537 | 1,512 | 1,515 | 1,087,800 | 1,515 |
| 2017-03-30 | 1,534 | 1,539 | 1,507 | 1,519 | 1,412,000 | 1,519 |
| 2017-03-29 | 1,543 | 1,554 | 1,526 | 1,534 | 1,967,500 | 1,534 |
| 2017-03-28 | 1,550 | 1,563 | 1,543 | 1,560 | 1,185,100 | 1,560 |
| 2017-03-27 | 1,554 | 1,562 | 1,533 | 1,537 | 1,035,900 | 1,537 |
| 2017-03-24 | 1,536 | 1,574 | 1,536 | 1,569 | 2,008,100 | 1,569 |
| 2017-03-23 | 1,603 | 1,614 | 1,508 | 1,527 | 4,328,200 | 1,527 |
| 2017-03-22 | 1,603 | 1,624 | 1,601 | 1,622 | 1,377,500 | 1,622 |
| 2017-03-21 | 1,633 | 1,642 | 1,623 | 1,625 | 1,072,500 | 1,625 |
| 2017-03-17 | 1,636 | 1,640 | 1,617 | 1,633 | 1,915,600 | 1,633 |
| 2017-03-16 | 1,643 | 1,661 | 1,633 | 1,653 | 2,321,600 | 1,653 |
| 2017-03-15 | 1,600 | 1,629 | 1,596 | 1,626 | 1,406,000 | 1,626 |
| 2017-03-14 | 1,614 | 1,616 | 1,593 | 1,597 | 2,031,200 | 1,597 |
| 2017-03-13 | 1,631 | 1,638 | 1,615 | 1,618 | 1,511,500 | 1,618 |
| 2017-03-10 | 1,629 | 1,644 | 1,621 | 1,630 | 1,756,600 | 1,630 |
| 2017-03-09 | 1,630 | 1,642 | 1,624 | 1,641 | 888,100 | 1,641 |
| 2017-03-08 | 1,637 | 1,646 | 1,626 | 1,630 | 1,200,000 | 1,630 |
| 2017-03-07 | 1,650 | 1,650 | 1,632 | 1,639 | 1,930,200 | 1,639 |
| 2017-03-06 | 1,647 | 1,652 | 1,631 | 1,646 | 1,320,600 | 1,646 |
| 2017-03-03 | 1,681 | 1,683 | 1,639 | 1,648 | 1,703,200 | 1,648 |
| 2017-03-02 | 1,666 | 1,682 | 1,653 | 1,679 | 2,619,600 | 1,679 |
| 2017-03-01 | 1,622 | 1,646 | 1,622 | 1,644 | 1,496,000 | 1,644 |
| 2017-02-28 | 1,634 | 1,643 | 1,621 | 1,622 | 1,341,400 | 1,622 |
| 2017-02-27 | 1,629 | 1,639 | 1,618 | 1,627 | 869,200 | 1,627 |
| 2017-02-24 | 1,622 | 1,637 | 1,617 | 1,626 | 1,333,400 | 1,626 |
| 2017-02-23 | 1,619 | 1,624 | 1,608 | 1,623 | 986,000 | 1,623 |
| 2017-02-22 | 1,617 | 1,628 | 1,608 | 1,619 | 1,202,600 | 1,619 |
| 2017-02-21 | 1,613 | 1,628 | 1,611 | 1,621 | 1,151,000 | 1,621 |
| 2017-02-20 | 1,626 | 1,628 | 1,603 | 1,613 | 1,297,500 | 1,613 |
| 2017-02-17 | 1,625 | 1,630 | 1,609 | 1,628 | 1,554,200 | 1,628 |
| 2017-02-16 | 1,629 | 1,637 | 1,620 | 1,624 | 1,663,600 | 1,624 |
| 2017-02-15 | 1,648 | 1,660 | 1,623 | 1,629 | 2,009,000 | 1,629 |
| 2017-02-14 | 1,630 | 1,653 | 1,629 | 1,639 | 2,239,100 | 1,639 |
| 2017-02-13 | 1,608 | 1,625 | 1,603 | 1,622 | 1,848,200 | 1,622 |
| 2017-02-10 | 1,615 | 1,617 | 1,591 | 1,600 | 1,808,400 | 1,600 |
| 2017-02-09 | 1,626 | 1,629 | 1,600 | 1,601 | 1,939,800 | 1,601 |
| 2017-02-08 | 1,604 | 1,630 | 1,604 | 1,624 | 2,650,400 | 1,624 |
| 2017-02-07 | 1,600 | 1,600 | 1,576 | 1,586 | 3,186,000 | 1,586 |
| 2017-02-06 | 1,625 | 1,646 | 1,600 | 1,608 | 4,896,900 | 1,608 |
| 2017-02-03 | 1,727 | 1,729 | 1,600 | 1,607 | 14,618,200 | 1,607 |
| 2017-02-02 | 1,990 | 2,014 | 1,701 | 1,726 | 8,315,100 | 1,726 |
| 2017-02-01 | 2,030 | 2,042 | 1,990 | 1,993 | 1,444,400 | 1,993 |
| 2017-01-31 | 2,021 | 2,057 | 2,013 | 2,044 | 1,458,300 | 2,044 |
| 2017-01-30 | 2,044 | 2,051 | 2,027 | 2,042 | 570,700 | 2,042 |
| 2017-01-27 | 2,054 | 2,082 | 2,045 | 2,056 | 932,900 | 2,056 |
| 2017-01-26 | 2,050 | 2,051 | 2,035 | 2,041 | 977,700 | 2,041 |
| 2017-01-25 | 1,999 | 2,042 | 1,993 | 2,031 | 1,432,900 | 2,031 |
| 2017-01-24 | 1,952 | 1,982 | 1,940 | 1,974 | 859,100 | 1,974 |
| 2017-01-23 | 1,962 | 1,975 | 1,951 | 1,964 | 1,052,100 | 1,964 |
| 2017-01-20 | 1,952 | 1,978 | 1,952 | 1,970 | 1,062,200 | 1,970 |
| 2017-01-19 | 1,953 | 1,973 | 1,937 | 1,962 | 835,800 | 1,962 |
| 2017-01-18 | 1,935 | 1,967 | 1,926 | 1,960 | 650,500 | 1,960 |
| 2017-01-17 | 1,974 | 1,982 | 1,954 | 1,959 | 989,000 | 1,959 |
| 2017-01-16 | 1,978 | 2,011 | 1,974 | 1,980 | 848,500 | 1,980 |
| 2017-01-13 | 1,961 | 2,004 | 1,959 | 1,984 | 973,400 | 1,984 |
| 2017-01-12 | 1,974 | 1,985 | 1,951 | 1,956 | 756,200 | 1,956 |
| 2017-01-11 | 1,955 | 1,974 | 1,949 | 1,966 | 1,286,200 | 1,966 |
| 2017-01-10 | 2,019 | 2,036 | 1,981 | 1,986 | 1,053,700 | 1,986 |
| 2017-01-06 | 1,969 | 2,019 | 1,967 | 2,008 | 1,048,500 | 2,008 |
| 2017-01-05 | 1,927 | 1,969 | 1,922 | 1,960 | 1,084,200 | 1,960 |
| 2017-01-04 | 1,940 | 1,951 | 1,918 | 1,928 | 1,074,900 | 1,928 |
分割・併合履歴 ： [2013-08-28]1株→2株 [2013-03-27]1株→2株 [2011-07-27]1株→200株 [2008-06-25]1株→2株 [2005-09-27]1株→3株 [2003-12-25]1株→5株
