2378 (株)ルネサンス 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 | 1,940 | 1,953 | 1,927 | 1,934 | 47,300 | 1,934 |
| 2017-12-28 | 1,943 | 1,957 | 1,930 | 1,938 | 73,300 | 1,938 |
| 2017-12-27 | 1,922 | 1,948 | 1,917 | 1,941 | 70,200 | 1,941 |
| 2017-12-26 | 1,928 | 1,937 | 1,912 | 1,919 | 55,300 | 1,919 |
| 2017-12-25 | 1,945 | 1,948 | 1,917 | 1,928 | 79,400 | 1,928 |
| 2017-12-22 | 1,932 | 1,943 | 1,922 | 1,939 | 57,300 | 1,939 |
| 2017-12-21 | 1,913 | 1,935 | 1,905 | 1,932 | 42,400 | 1,932 |
| 2017-12-20 | 1,920 | 1,932 | 1,909 | 1,922 | 35,100 | 1,922 |
| 2017-12-19 | 1,933 | 1,937 | 1,922 | 1,922 | 38,300 | 1,922 |
| 2017-12-18 | 1,945 | 1,960 | 1,923 | 1,926 | 63,800 | 1,926 |
| 2017-12-15 | 1,929 | 1,941 | 1,911 | 1,935 | 53,000 | 1,935 |
| 2017-12-14 | 1,900 | 1,935 | 1,898 | 1,934 | 74,700 | 1,934 |
| 2017-12-13 | 1,908 | 1,930 | 1,891 | 1,901 | 67,000 | 1,901 |
| 2017-12-12 | 1,920 | 1,962 | 1,904 | 1,908 | 123,000 | 1,908 |
| 2017-12-11 | 1,875 | 1,921 | 1,875 | 1,914 | 116,300 | 1,914 |
| 2017-12-08 | 1,878 | 1,889 | 1,865 | 1,875 | 79,900 | 1,875 |
| 2017-12-07 | 1,840 | 1,892 | 1,840 | 1,877 | 130,600 | 1,877 |
| 2017-12-06 | 1,860 | 1,860 | 1,821 | 1,838 | 64,000 | 1,838 |
| 2017-12-05 | 1,839 | 1,857 | 1,825 | 1,857 | 94,000 | 1,857 |
| 2017-12-04 | 1,839 | 1,853 | 1,825 | 1,825 | 66,600 | 1,825 |
| 2017-12-01 | 1,815 | 1,840 | 1,811 | 1,826 | 84,700 | 1,826 |
| 2017-11-30 | 1,828 | 1,828 | 1,796 | 1,812 | 109,200 | 1,812 |
| 2017-11-29 | 1,819 | 1,827 | 1,815 | 1,823 | 55,000 | 1,823 |
| 2017-11-28 | 1,806 | 1,818 | 1,779 | 1,804 | 46,800 | 1,804 |
| 2017-11-27 | 1,786 | 1,814 | 1,784 | 1,806 | 101,100 | 1,806 |
| 2017-11-24 | 1,754 | 1,777 | 1,753 | 1,767 | 32,400 | 1,767 |
| 2017-11-22 | 1,779 | 1,782 | 1,745 | 1,754 | 51,500 | 1,754 |
| 2017-11-21 | 1,779 | 1,779 | 1,757 | 1,767 | 40,200 | 1,767 |
| 2017-11-20 | 1,749 | 1,779 | 1,749 | 1,774 | 47,300 | 1,774 |
| 2017-11-17 | 1,750 | 1,773 | 1,746 | 1,747 | 44,600 | 1,747 |
| 2017-11-16 | 1,712 | 1,761 | 1,712 | 1,745 | 49,300 | 1,745 |
| 2017-11-15 | 1,747 | 1,755 | 1,714 | 1,717 | 70,000 | 1,717 |
| 2017-11-13 | 1,787 | 1,792 | 1,748 | 1,750 | 75,200 | 1,750 |
| 2017-11-10 | 1,752 | 1,791 | 1,752 | 1,783 | 63,800 | 1,783 |
| 2017-11-09 | 1,785 | 1,800 | 1,751 | 1,778 | 97,400 | 1,778 |
| 2017-11-08 | 1,786 | 1,795 | 1,754 | 1,764 | 70,500 | 1,764 |
| 2017-11-07 | 1,802 | 1,808 | 1,770 | 1,781 | 97,400 | 1,781 |
| 2017-11-06 | 1,820 | 1,842 | 1,770 | 1,787 | 121,900 | 1,787 |
| 2017-11-02 | 1,865 | 1,866 | 1,802 | 1,822 | 160,800 | 1,822 |
| 2017-11-01 | 1,747 | 1,864 | 1,735 | 1,857 | 468,600 | 1,857 |
| 2017-10-31 | 1,682 | 1,691 | 1,677 | 1,689 | 64,900 | 1,689 |
| 2017-10-30 | 1,683 | 1,704 | 1,673 | 1,700 | 147,000 | 1,700 |
| 2017-10-27 | 1,700 | 1,700 | 1,673 | 1,681 | 98,900 | 1,681 |
| 2017-10-26 | 1,658 | 1,722 | 1,657 | 1,714 | 147,700 | 1,714 |
| 2017-10-25 | 1,676 | 1,676 | 1,657 | 1,658 | 63,800 | 1,658 |
| 2017-10-24 | 1,691 | 1,691 | 1,659 | 1,670 | 108,500 | 1,670 |
| 2017-10-23 | 1,700 | 1,700 | 1,677 | 1,692 | 120,500 | 1,692 |
| 2017-10-20 | 1,622 | 1,673 | 1,622 | 1,670 | 135,300 | 1,670 |
| 2017-10-19 | 1,635 | 1,636 | 1,617 | 1,620 | 53,500 | 1,620 |
| 2017-10-18 | 1,633 | 1,649 | 1,630 | 1,635 | 54,400 | 1,635 |
| 2017-10-17 | 1,656 | 1,656 | 1,630 | 1,633 | 68,300 | 1,633 |
| 2017-10-16 | 1,672 | 1,682 | 1,645 | 1,652 | 83,100 | 1,652 |
| 2017-10-13 | 1,642 | 1,675 | 1,632 | 1,671 | 124,400 | 1,671 |
| 2017-10-12 | 1,645 | 1,661 | 1,642 | 1,644 | 81,600 | 1,644 |
| 2017-10-11 | 1,665 | 1,669 | 1,646 | 1,653 | 65,800 | 1,653 |
| 2017-10-10 | 1,650 | 1,674 | 1,641 | 1,668 | 79,400 | 1,668 |
| 2017-10-06 | 1,673 | 1,679 | 1,654 | 1,658 | 69,100 | 1,658 |
| 2017-10-05 | 1,702 | 1,713 | 1,669 | 1,672 | 78,500 | 1,672 |
| 2017-10-04 | 1,697 | 1,712 | 1,693 | 1,695 | 94,900 | 1,695 |
| 2017-10-03 | 1,730 | 1,731 | 1,697 | 1,697 | 104,100 | 1,697 |
| 2017-10-02 | 1,712 | 1,728 | 1,706 | 1,721 | 121,900 | 1,721 |
| 2017-09-29 | 1,726 | 1,742 | 1,717 | 1,725 | 82,200 | 1,725 |
| 2017-09-28 | 1,730 | 1,732 | 1,713 | 1,730 | 78,500 | 1,730 |
| 2017-09-27 | 1,739 | 1,742 | 1,710 | 1,722 | 170,000 | 1,722 |
| 2017-09-26 | 1,758 | 1,771 | 1,729 | 1,742 | 371,900 | 1,742 |
| 2017-09-25 | 1,780 | 1,788 | 1,750 | 1,758 | 147,100 | 1,758 |
| 2017-09-22 | 1,752 | 1,794 | 1,752 | 1,772 | 161,500 | 1,772 |
| 2017-09-21 | 1,765 | 1,775 | 1,735 | 1,771 | 149,200 | 1,771 |
| 2017-09-20 | 1,770 | 1,782 | 1,759 | 1,775 | 112,100 | 1,775 |
| 2017-09-19 | 1,795 | 1,797 | 1,758 | 1,776 | 117,900 | 1,776 |
| 2017-09-15 | 1,743 | 1,776 | 1,732 | 1,767 | 103,500 | 1,767 |
| 2017-09-14 | 1,749 | 1,759 | 1,736 | 1,743 | 67,000 | 1,743 |
| 2017-09-13 | 1,700 | 1,757 | 1,700 | 1,733 | 100,500 | 1,733 |
| 2017-09-12 | 1,700 | 1,704 | 1,671 | 1,698 | 147,700 | 1,698 |
| 2017-09-11 | 1,720 | 1,725 | 1,695 | 1,700 | 75,500 | 1,700 |
| 2017-09-08 | 1,735 | 1,735 | 1,705 | 1,707 | 112,600 | 1,707 |
| 2017-09-07 | 1,752 | 1,772 | 1,740 | 1,747 | 91,300 | 1,747 |
| 2017-09-06 | 1,752 | 1,757 | 1,728 | 1,745 | 94,900 | 1,745 |
| 2017-09-05 | 1,804 | 1,806 | 1,767 | 1,770 | 104,700 | 1,770 |
| 2017-09-04 | 1,811 | 1,838 | 1,801 | 1,804 | 77,400 | 1,804 |
| 2017-09-01 | 1,808 | 1,810 | 1,795 | 1,803 | 66,400 | 1,803 |
| 2017-08-31 | 1,810 | 1,824 | 1,800 | 1,805 | 71,500 | 1,805 |
| 2017-08-30 | 1,800 | 1,810 | 1,786 | 1,810 | 68,500 | 1,810 |
| 2017-08-29 | 1,802 | 1,803 | 1,781 | 1,799 | 92,600 | 1,799 |
| 2017-08-28 | 1,795 | 1,817 | 1,795 | 1,812 | 59,900 | 1,812 |
| 2017-08-25 | 1,804 | 1,809 | 1,791 | 1,796 | 70,100 | 1,796 |
| 2017-08-24 | 1,807 | 1,816 | 1,804 | 1,810 | 42,900 | 1,810 |
| 2017-08-23 | 1,820 | 1,822 | 1,802 | 1,803 | 46,700 | 1,803 |
| 2017-08-22 | 1,806 | 1,817 | 1,805 | 1,811 | 36,200 | 1,811 |
| 2017-08-21 | 1,822 | 1,831 | 1,806 | 1,810 | 32,300 | 1,810 |
| 2017-08-18 | 1,838 | 1,848 | 1,819 | 1,822 | 59,400 | 1,822 |
| 2017-08-17 | 1,849 | 1,849 | 1,834 | 1,844 | 26,300 | 1,844 |
| 2017-08-16 | 1,854 | 1,854 | 1,829 | 1,832 | 50,200 | 1,832 |
| 2017-08-15 | 1,846 | 1,868 | 1,845 | 1,852 | 45,300 | 1,852 |
| 2017-08-14 | 1,817 | 1,840 | 1,806 | 1,836 | 61,500 | 1,836 |
| 2017-08-10 | 1,846 | 1,859 | 1,824 | 1,830 | 64,100 | 1,830 |
| 2017-08-09 | 1,875 | 1,883 | 1,836 | 1,845 | 130,600 | 1,845 |
| 2017-08-08 | 1,875 | 1,884 | 1,861 | 1,880 | 47,500 | 1,880 |
| 2017-08-07 | 1,906 | 1,906 | 1,871 | 1,874 | 57,500 | 1,874 |
| 2017-08-04 | 1,900 | 1,901 | 1,886 | 1,886 | 65,900 | 1,886 |
| 2017-08-03 | 1,890 | 1,916 | 1,883 | 1,905 | 86,000 | 1,905 |
| 2017-08-02 | 1,842 | 1,913 | 1,842 | 1,889 | 212,500 | 1,889 |
| 2017-08-01 | 1,961 | 1,961 | 1,825 | 1,830 | 467,000 | 1,830 |
| 2017-07-31 | 2,001 | 2,028 | 1,993 | 1,999 | 105,500 | 1,999 |
| 2017-07-28 | 1,995 | 2,028 | 1,983 | 2,007 | 152,400 | 2,007 |
| 2017-07-27 | 1,976 | 1,993 | 1,968 | 1,981 | 95,700 | 1,981 |
| 2017-07-26 | 1,988 | 2,000 | 1,976 | 1,976 | 83,900 | 1,976 |
| 2017-07-25 | 2,010 | 2,010 | 1,974 | 1,975 | 74,400 | 1,975 |
| 2017-07-24 | 1,991 | 2,016 | 1,983 | 2,007 | 73,000 | 2,007 |
| 2017-07-21 | 1,982 | 1,989 | 1,966 | 1,982 | 40,700 | 1,982 |
| 2017-07-20 | 1,993 | 1,998 | 1,965 | 1,974 | 59,500 | 1,974 |
| 2017-07-19 | 1,990 | 2,006 | 1,985 | 1,990 | 53,500 | 1,990 |
| 2017-07-18 | 2,009 | 2,009 | 1,966 | 1,983 | 97,000 | 1,983 |
| 2017-07-14 | 2,013 | 2,029 | 2,002 | 2,005 | 106,700 | 2,005 |
| 2017-07-13 | 1,992 | 2,017 | 1,974 | 2,001 | 196,800 | 2,001 |
| 2017-07-12 | 1,989 | 1,996 | 1,982 | 1,993 | 51,200 | 1,993 |
| 2017-07-11 | 1,970 | 2,015 | 1,964 | 1,993 | 252,200 | 1,993 |
| 2017-07-10 | 1,980 | 1,996 | 1,979 | 1,984 | 90,500 | 1,984 |
| 2017-07-07 | 1,987 | 1,993 | 1,976 | 1,980 | 55,800 | 1,980 |
| 2017-07-06 | 1,971 | 1,993 | 1,965 | 1,978 | 79,100 | 1,978 |
| 2017-07-05 | 1,956 | 1,975 | 1,935 | 1,971 | 58,400 | 1,971 |
| 2017-07-04 | 1,985 | 1,985 | 1,951 | 1,956 | 76,200 | 1,956 |
| 2017-07-03 | 1,997 | 1,999 | 1,977 | 1,985 | 70,300 | 1,985 |
| 2017-06-30 | 1,969 | 1,984 | 1,935 | 1,979 | 70,000 | 1,979 |
| 2017-06-29 | 1,990 | 2,004 | 1,961 | 1,974 | 74,300 | 1,974 |
| 2017-06-28 | 1,958 | 2,011 | 1,948 | 1,972 | 133,600 | 1,972 |
| 2017-06-27 | 1,949 | 1,959 | 1,939 | 1,955 | 60,300 | 1,955 |
| 2017-06-26 | 1,935 | 1,961 | 1,935 | 1,949 | 65,600 | 1,949 |
| 2017-06-23 | 1,950 | 1,954 | 1,916 | 1,931 | 83,100 | 1,931 |
| 2017-06-22 | 1,970 | 1,970 | 1,947 | 1,955 | 56,200 | 1,955 |
| 2017-06-21 | 1,950 | 1,969 | 1,947 | 1,965 | 54,100 | 1,965 |
| 2017-06-20 | 1,965 | 1,976 | 1,939 | 1,951 | 60,200 | 1,951 |
| 2017-06-19 | 1,935 | 1,963 | 1,930 | 1,945 | 59,600 | 1,945 |
| 2017-06-16 | 1,990 | 1,990 | 1,923 | 1,929 | 80,300 | 1,929 |
| 2017-06-15 | 1,985 | 2,000 | 1,970 | 1,970 | 50,900 | 1,970 |
| 2017-06-14 | 2,025 | 2,030 | 1,980 | 1,980 | 77,100 | 1,980 |
| 2017-06-13 | 1,976 | 2,023 | 1,966 | 2,014 | 107,000 | 2,014 |
| 2017-06-12 | 1,995 | 1,998 | 1,968 | 1,990 | 41,500 | 1,990 |
| 2017-06-09 | 1,982 | 2,001 | 1,963 | 1,983 | 93,900 | 1,983 |
| 2017-06-08 | 2,027 | 2,038 | 2,003 | 2,003 | 59,300 | 2,003 |
| 2017-06-07 | 1,998 | 2,030 | 1,988 | 2,027 | 34,400 | 2,027 |
| 2017-06-06 | 2,041 | 2,048 | 1,992 | 1,992 | 38,100 | 1,992 |
| 2017-06-05 | 2,020 | 2,050 | 2,010 | 2,039 | 32,500 | 2,039 |
| 2017-06-02 | 2,000 | 2,086 | 2,000 | 2,042 | 126,000 | 2,042 |
| 2017-06-01 | 2,002 | 2,011 | 1,976 | 1,987 | 48,900 | 1,987 |
| 2017-05-31 | 1,972 | 2,018 | 1,966 | 2,011 | 69,400 | 2,011 |
| 2017-05-30 | 1,943 | 1,979 | 1,925 | 1,972 | 31,700 | 1,972 |
| 2017-05-29 | 1,930 | 1,953 | 1,921 | 1,943 | 23,700 | 1,943 |
| 2017-05-26 | 1,948 | 1,950 | 1,920 | 1,934 | 40,100 | 1,934 |
| 2017-05-25 | 1,934 | 1,955 | 1,933 | 1,937 | 40,300 | 1,937 |
| 2017-05-24 | 1,912 | 1,937 | 1,912 | 1,933 | 64,600 | 1,933 |
| 2017-05-23 | 1,990 | 2,024 | 1,903 | 1,906 | 230,500 | 1,906 |
| 2017-05-22 | 1,975 | 2,043 | 1,974 | 2,030 | 97,800 | 2,030 |
| 2017-05-19 | 1,946 | 1,968 | 1,943 | 1,965 | 36,000 | 1,965 |
| 2017-05-18 | 1,931 | 1,952 | 1,927 | 1,943 | 35,800 | 1,943 |
| 2017-05-17 | 1,968 | 1,968 | 1,947 | 1,957 | 38,600 | 1,957 |
| 2017-05-16 | 1,985 | 1,995 | 1,957 | 1,960 | 43,800 | 1,960 |
| 2017-05-15 | 1,970 | 1,989 | 1,964 | 1,984 | 67,100 | 1,984 |
| 2017-05-12 | 1,980 | 1,999 | 1,966 | 1,967 | 107,900 | 1,967 |
| 2017-05-11 | 1,930 | 1,967 | 1,930 | 1,954 | 45,200 | 1,954 |
| 2017-05-10 | 1,917 | 1,946 | 1,905 | 1,938 | 49,300 | 1,938 |
| 2017-05-09 | 1,900 | 1,934 | 1,900 | 1,905 | 61,600 | 1,905 |
| 2017-05-08 | 1,900 | 1,906 | 1,881 | 1,899 | 51,800 | 1,899 |
| 2017-05-02 | 1,850 | 1,908 | 1,850 | 1,888 | 82,600 | 1,888 |
| 2017-05-01 | 1,829 | 1,855 | 1,829 | 1,845 | 27,400 | 1,845 |
| 2017-04-28 | 1,850 | 1,856 | 1,824 | 1,845 | 27,900 | 1,845 |
| 2017-04-27 | 1,834 | 1,867 | 1,823 | 1,859 | 62,400 | 1,859 |
| 2017-04-26 | 1,830 | 1,839 | 1,811 | 1,813 | 47,600 | 1,813 |
| 2017-04-25 | 1,816 | 1,824 | 1,807 | 1,816 | 26,200 | 1,816 |
| 2017-04-24 | 1,815 | 1,826 | 1,798 | 1,818 | 30,400 | 1,818 |
| 2017-04-21 | 1,811 | 1,820 | 1,793 | 1,798 | 23,800 | 1,798 |
| 2017-04-20 | 1,815 | 1,821 | 1,794 | 1,802 | 23,100 | 1,802 |
| 2017-04-19 | 1,784 | 1,818 | 1,784 | 1,798 | 39,400 | 1,798 |
| 2017-04-18 | 1,786 | 1,795 | 1,780 | 1,789 | 20,800 | 1,789 |
| 2017-04-17 | 1,754 | 1,782 | 1,750 | 1,778 | 21,300 | 1,778 |
| 2017-04-14 | 1,759 | 1,777 | 1,755 | 1,760 | 44,100 | 1,760 |
| 2017-04-13 | 1,740 | 1,759 | 1,737 | 1,751 | 35,400 | 1,751 |
| 2017-04-12 | 1,773 | 1,775 | 1,746 | 1,762 | 41,600 | 1,762 |
| 2017-04-11 | 1,803 | 1,811 | 1,786 | 1,792 | 28,300 | 1,792 |
| 2017-04-10 | 1,780 | 1,813 | 1,764 | 1,808 | 62,100 | 1,808 |
| 2017-04-07 | 1,735 | 1,783 | 1,735 | 1,764 | 51,800 | 1,764 |
| 2017-04-06 | 1,790 | 1,806 | 1,725 | 1,739 | 76,900 | 1,739 |
| 2017-04-05 | 1,811 | 1,836 | 1,792 | 1,800 | 33,200 | 1,800 |
| 2017-04-04 | 1,798 | 1,849 | 1,798 | 1,823 | 58,200 | 1,823 |
| 2017-04-03 | 1,802 | 1,817 | 1,784 | 1,798 | 44,300 | 1,798 |
| 2017-03-31 | 1,788 | 1,833 | 1,781 | 1,790 | 70,900 | 1,790 |
| 2017-03-30 | 1,865 | 1,865 | 1,785 | 1,790 | 119,200 | 1,790 |
| 2017-03-29 | 1,853 | 1,884 | 1,846 | 1,875 | 87,000 | 1,875 |
| 2017-03-28 | 1,880 | 1,885 | 1,860 | 1,872 | 176,400 | 1,872 |
| 2017-03-27 | 1,885 | 1,897 | 1,875 | 1,883 | 65,700 | 1,883 |
| 2017-03-24 | 1,864 | 1,898 | 1,860 | 1,889 | 43,000 | 1,889 |
| 2017-03-23 | 1,886 | 1,910 | 1,870 | 1,870 | 57,700 | 1,870 |
| 2017-03-22 | 1,900 | 1,922 | 1,881 | 1,886 | 65,000 | 1,886 |
| 2017-03-21 | 1,849 | 1,945 | 1,849 | 1,932 | 101,400 | 1,932 |
| 2017-03-17 | 1,830 | 1,850 | 1,825 | 1,840 | 36,800 | 1,840 |
| 2017-03-16 | 1,816 | 1,849 | 1,803 | 1,848 | 57,700 | 1,848 |
| 2017-03-15 | 1,811 | 1,823 | 1,801 | 1,816 | 24,500 | 1,816 |
| 2017-03-14 | 1,818 | 1,821 | 1,797 | 1,816 | 42,300 | 1,816 |
| 2017-03-13 | 1,805 | 1,819 | 1,802 | 1,816 | 35,200 | 1,816 |
| 2017-03-10 | 1,805 | 1,813 | 1,795 | 1,800 | 35,800 | 1,800 |
| 2017-03-09 | 1,810 | 1,824 | 1,795 | 1,795 | 45,200 | 1,795 |
| 2017-03-08 | 1,807 | 1,815 | 1,797 | 1,800 | 34,900 | 1,800 |
| 2017-03-07 | 1,796 | 1,815 | 1,796 | 1,807 | 27,900 | 1,807 |
| 2017-03-06 | 1,793 | 1,804 | 1,776 | 1,797 | 30,300 | 1,797 |
| 2017-03-03 | 1,810 | 1,825 | 1,797 | 1,804 | 50,300 | 1,804 |
| 2017-03-02 | 1,807 | 1,846 | 1,806 | 1,833 | 39,800 | 1,833 |
| 2017-03-01 | 1,797 | 1,820 | 1,788 | 1,805 | 30,300 | 1,805 |
| 2017-02-28 | 1,795 | 1,825 | 1,762 | 1,796 | 53,600 | 1,796 |
| 2017-02-27 | 1,814 | 1,814 | 1,786 | 1,798 | 41,500 | 1,798 |
| 2017-02-24 | 1,827 | 1,840 | 1,800 | 1,814 | 69,300 | 1,814 |
| 2017-02-23 | 1,800 | 1,864 | 1,800 | 1,830 | 131,000 | 1,830 |
| 2017-02-22 | 1,718 | 1,793 | 1,717 | 1,784 | 75,800 | 1,784 |
| 2017-02-21 | 1,698 | 1,718 | 1,674 | 1,714 | 62,500 | 1,714 |
| 2017-02-20 | 1,735 | 1,735 | 1,702 | 1,704 | 57,900 | 1,704 |
| 2017-02-17 | 1,723 | 1,739 | 1,702 | 1,738 | 34,800 | 1,738 |
| 2017-02-16 | 1,674 | 1,723 | 1,674 | 1,705 | 61,100 | 1,705 |
| 2017-02-15 | 1,645 | 1,678 | 1,645 | 1,674 | 44,200 | 1,674 |
| 2017-02-14 | 1,640 | 1,655 | 1,629 | 1,642 | 36,500 | 1,642 |
| 2017-02-13 | 1,585 | 1,661 | 1,585 | 1,629 | 60,600 | 1,629 |
| 2017-02-10 | 1,569 | 1,580 | 1,566 | 1,580 | 40,100 | 1,580 |
| 2017-02-09 | 1,535 | 1,558 | 1,535 | 1,550 | 17,300 | 1,550 |
| 2017-02-08 | 1,524 | 1,550 | 1,522 | 1,548 | 18,500 | 1,548 |
| 2017-02-07 | 1,549 | 1,550 | 1,523 | 1,524 | 23,500 | 1,524 |
| 2017-02-06 | 1,549 | 1,549 | 1,525 | 1,542 | 21,100 | 1,542 |
| 2017-02-03 | 1,565 | 1,569 | 1,550 | 1,552 | 18,600 | 1,552 |
| 2017-02-02 | 1,541 | 1,574 | 1,541 | 1,562 | 51,300 | 1,562 |
| 2017-02-01 | 1,515 | 1,540 | 1,508 | 1,540 | 31,300 | 1,540 |
| 2017-01-31 | 1,515 | 1,523 | 1,502 | 1,519 | 43,200 | 1,519 |
| 2017-01-30 | 1,495 | 1,500 | 1,494 | 1,498 | 19,100 | 1,498 |
| 2017-01-27 | 1,498 | 1,499 | 1,488 | 1,495 | 22,900 | 1,495 |
| 2017-01-26 | 1,500 | 1,505 | 1,495 | 1,497 | 21,100 | 1,497 |
| 2017-01-25 | 1,495 | 1,500 | 1,485 | 1,487 | 14,500 | 1,487 |
| 2017-01-24 | 1,475 | 1,487 | 1,468 | 1,485 | 12,100 | 1,485 |
| 2017-01-23 | 1,476 | 1,486 | 1,470 | 1,475 | 19,100 | 1,475 |
| 2017-01-20 | 1,481 | 1,485 | 1,468 | 1,472 | 20,400 | 1,472 |
| 2017-01-19 | 1,483 | 1,490 | 1,477 | 1,486 | 20,700 | 1,486 |
| 2017-01-18 | 1,457 | 1,473 | 1,451 | 1,467 | 24,000 | 1,467 |
| 2017-01-17 | 1,490 | 1,490 | 1,471 | 1,476 | 18,000 | 1,476 |
| 2017-01-16 | 1,500 | 1,502 | 1,486 | 1,490 | 25,000 | 1,490 |
| 2017-01-13 | 1,481 | 1,505 | 1,481 | 1,505 | 23,800 | 1,505 |
| 2017-01-12 | 1,526 | 1,526 | 1,490 | 1,491 | 36,400 | 1,491 |
| 2017-01-11 | 1,535 | 1,537 | 1,523 | 1,526 | 26,900 | 1,526 |
| 2017-01-10 | 1,546 | 1,554 | 1,532 | 1,536 | 38,600 | 1,536 |
| 2017-01-06 | 1,552 | 1,555 | 1,540 | 1,546 | 45,200 | 1,546 |
| 2017-01-05 | 1,530 | 1,551 | 1,530 | 1,550 | 38,400 | 1,550 |
| 2017-01-04 | 1,500 | 1,530 | 1,500 | 1,524 | 54,600 | 1,524 |
分割・併合履歴 ： [2004-03-26]1株→1.2株
