2393 (株)日本ケアサプライ 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 | 1,313 | 1,329 | 1,313 | 1,329 | 22,000 | 1,329 |
| 2017-12-28 | 1,306 | 1,310 | 1,304 | 1,310 | 4,600 | 1,310 |
| 2017-12-27 | 1,297 | 1,306 | 1,297 | 1,303 | 7,200 | 1,303 |
| 2017-12-26 | 1,296 | 1,297 | 1,291 | 1,296 | 8,300 | 1,296 |
| 2017-12-25 | 1,309 | 1,310 | 1,293 | 1,296 | 10,900 | 1,296 |
| 2017-12-22 | 1,300 | 1,312 | 1,292 | 1,308 | 17,600 | 1,308 |
| 2017-12-21 | 1,292 | 1,293 | 1,284 | 1,284 | 10,100 | 1,284 |
| 2017-12-20 | 1,295 | 1,296 | 1,288 | 1,296 | 7,900 | 1,296 |
| 2017-12-19 | 1,296 | 1,296 | 1,288 | 1,295 | 6,600 | 1,295 |
| 2017-12-18 | 1,292 | 1,297 | 1,288 | 1,290 | 14,200 | 1,290 |
| 2017-12-15 | 1,297 | 1,297 | 1,288 | 1,291 | 8,700 | 1,291 |
| 2017-12-14 | 1,287 | 1,300 | 1,284 | 1,290 | 14,500 | 1,290 |
| 2017-12-13 | 1,278 | 1,285 | 1,275 | 1,281 | 20,500 | 1,281 |
| 2017-12-12 | 1,269 | 1,278 | 1,267 | 1,278 | 12,400 | 1,278 |
| 2017-12-11 | 1,269 | 1,279 | 1,263 | 1,269 | 6,200 | 1,269 |
| 2017-12-08 | 1,257 | 1,270 | 1,257 | 1,268 | 13,100 | 1,268 |
| 2017-12-07 | 1,256 | 1,274 | 1,256 | 1,264 | 11,900 | 1,264 |
| 2017-12-06 | 1,262 | 1,269 | 1,258 | 1,262 | 11,200 | 1,262 |
| 2017-12-05 | 1,267 | 1,270 | 1,262 | 1,265 | 3,400 | 1,265 |
| 2017-12-04 | 1,273 | 1,273 | 1,261 | 1,270 | 8,700 | 1,270 |
| 2017-12-01 | 1,270 | 1,274 | 1,266 | 1,272 | 6,500 | 1,272 |
| 2017-11-30 | 1,265 | 1,268 | 1,258 | 1,263 | 8,000 | 1,263 |
| 2017-11-29 | 1,258 | 1,269 | 1,258 | 1,268 | 6,000 | 1,268 |
| 2017-11-28 | 1,262 | 1,269 | 1,257 | 1,258 | 9,400 | 1,258 |
| 2017-11-27 | 1,258 | 1,277 | 1,258 | 1,265 | 11,700 | 1,265 |
| 2017-11-24 | 1,280 | 1,280 | 1,268 | 1,274 | 7,800 | 1,274 |
| 2017-11-22 | 1,271 | 1,285 | 1,271 | 1,277 | 6,500 | 1,277 |
| 2017-11-21 | 1,285 | 1,285 | 1,270 | 1,271 | 8,800 | 1,271 |
| 2017-11-20 | 1,276 | 1,290 | 1,275 | 1,283 | 6,500 | 1,283 |
| 2017-11-17 | 1,261 | 1,285 | 1,261 | 1,271 | 10,200 | 1,271 |
| 2017-11-16 | 1,235 | 1,254 | 1,235 | 1,251 | 7,000 | 1,251 |
| 2017-11-15 | 1,280 | 1,280 | 1,227 | 1,228 | 26,500 | 1,228 |
| 2017-11-13 | 1,323 | 1,323 | 1,274 | 1,274 | 16,500 | 1,274 |
| 2017-11-10 | 1,307 | 1,315 | 1,307 | 1,315 | 4,900 | 1,315 |
| 2017-11-09 | 1,315 | 1,329 | 1,311 | 1,313 | 11,700 | 1,313 |
| 2017-11-08 | 1,309 | 1,315 | 1,309 | 1,315 | 7,200 | 1,315 |
| 2017-11-07 | 1,318 | 1,328 | 1,304 | 1,316 | 17,000 | 1,316 |
| 2017-11-06 | 1,344 | 1,344 | 1,319 | 1,330 | 9,000 | 1,330 |
| 2017-11-02 | 1,330 | 1,340 | 1,314 | 1,340 | 11,800 | 1,340 |
| 2017-11-01 | 1,360 | 1,360 | 1,324 | 1,333 | 19,100 | 1,333 |
| 2017-10-31 | 1,330 | 1,359 | 1,330 | 1,359 | 41,300 | 1,359 |
| 2017-10-30 | 1,292 | 1,330 | 1,288 | 1,328 | 43,500 | 1,328 |
| 2017-10-27 | 1,289 | 1,292 | 1,284 | 1,288 | 8,600 | 1,288 |
| 2017-10-26 | 1,275 | 1,289 | 1,273 | 1,283 | 9,300 | 1,283 |
| 2017-10-25 | 1,280 | 1,294 | 1,279 | 1,280 | 10,800 | 1,280 |
| 2017-10-24 | 1,279 | 1,279 | 1,269 | 1,277 | 8,100 | 1,277 |
| 2017-10-23 | 1,256 | 1,272 | 1,256 | 1,265 | 9,000 | 1,265 |
| 2017-10-20 | 1,253 | 1,259 | 1,244 | 1,250 | 6,900 | 1,250 |
| 2017-10-19 | 1,263 | 1,265 | 1,253 | 1,253 | 7,800 | 1,253 |
| 2017-10-18 | 1,271 | 1,276 | 1,264 | 1,264 | 6,800 | 1,264 |
| 2017-10-17 | 1,286 | 1,287 | 1,274 | 1,274 | 9,300 | 1,274 |
| 2017-10-16 | 1,293 | 1,293 | 1,271 | 1,285 | 11,000 | 1,285 |
| 2017-10-13 | 1,287 | 1,289 | 1,266 | 1,270 | 6,700 | 1,270 |
| 2017-10-12 | 1,271 | 1,290 | 1,266 | 1,273 | 21,200 | 1,273 |
| 2017-10-11 | 1,247 | 1,268 | 1,245 | 1,264 | 14,600 | 1,264 |
| 2017-10-10 | 1,238 | 1,246 | 1,238 | 1,246 | 8,700 | 1,246 |
| 2017-10-06 | 1,240 | 1,240 | 1,236 | 1,238 | 7,400 | 1,238 |
| 2017-10-05 | 1,229 | 1,234 | 1,228 | 1,234 | 7,800 | 1,234 |
| 2017-10-04 | 1,239 | 1,239 | 1,228 | 1,228 | 9,900 | 1,228 |
| 2017-10-03 | 1,238 | 1,238 | 1,228 | 1,235 | 10,500 | 1,235 |
| 2017-10-02 | 1,231 | 1,236 | 1,229 | 1,231 | 10,900 | 1,231 |
| 2017-09-29 | 1,227 | 1,234 | 1,225 | 1,231 | 4,200 | 1,231 |
| 2017-09-28 | 1,235 | 1,235 | 1,226 | 1,229 | 6,300 | 1,229 |
| 2017-09-27 | 1,240 | 1,240 | 1,221 | 1,225 | 11,100 | 1,225 |
| 2017-09-26 | 1,247 | 1,247 | 1,229 | 1,237 | 6,100 | 1,237 |
| 2017-09-25 | 1,240 | 1,247 | 1,236 | 1,236 | 11,500 | 1,236 |
| 2017-09-22 | 1,242 | 1,246 | 1,237 | 1,238 | 7,000 | 1,238 |
| 2017-09-21 | 1,258 | 1,260 | 1,242 | 1,247 | 17,300 | 1,247 |
| 2017-09-20 | 1,254 | 1,254 | 1,242 | 1,243 | 8,600 | 1,243 |
| 2017-09-19 | 1,236 | 1,257 | 1,236 | 1,254 | 15,100 | 1,254 |
| 2017-09-15 | 1,224 | 1,234 | 1,224 | 1,229 | 5,100 | 1,229 |
| 2017-09-14 | 1,230 | 1,238 | 1,225 | 1,225 | 5,600 | 1,225 |
| 2017-09-13 | 1,230 | 1,238 | 1,230 | 1,230 | 6,800 | 1,230 |
| 2017-09-12 | 1,227 | 1,234 | 1,227 | 1,229 | 6,000 | 1,229 |
| 2017-09-11 | 1,229 | 1,233 | 1,220 | 1,221 | 10,500 | 1,221 |
| 2017-09-08 | 1,219 | 1,220 | 1,212 | 1,220 | 3,300 | 1,220 |
| 2017-09-07 | 1,209 | 1,225 | 1,209 | 1,220 | 5,700 | 1,220 |
| 2017-09-06 | 1,202 | 1,221 | 1,200 | 1,208 | 11,000 | 1,208 |
| 2017-09-05 | 1,216 | 1,220 | 1,210 | 1,210 | 11,600 | 1,210 |
| 2017-09-04 | 1,228 | 1,228 | 1,211 | 1,225 | 7,700 | 1,225 |
| 2017-09-01 | 1,230 | 1,234 | 1,224 | 1,228 | 16,200 | 1,228 |
| 2017-08-31 | 1,238 | 1,238 | 1,225 | 1,233 | 7,200 | 1,233 |
| 2017-08-30 | 1,230 | 1,239 | 1,230 | 1,239 | 4,400 | 1,239 |
| 2017-08-29 | 1,236 | 1,236 | 1,228 | 1,230 | 3,800 | 1,230 |
| 2017-08-28 | 1,244 | 1,244 | 1,228 | 1,240 | 7,900 | 1,240 |
| 2017-08-25 | 1,243 | 1,243 | 1,229 | 1,236 | 5,500 | 1,236 |
| 2017-08-24 | 1,222 | 1,232 | 1,222 | 1,232 | 9,600 | 1,232 |
| 2017-08-23 | 1,222 | 1,235 | 1,222 | 1,224 | 4,100 | 1,224 |
| 2017-08-22 | 1,216 | 1,219 | 1,211 | 1,213 | 8,700 | 1,213 |
| 2017-08-21 | 1,220 | 1,220 | 1,210 | 1,220 | 6,800 | 1,220 |
| 2017-08-18 | 1,213 | 1,222 | 1,212 | 1,222 | 4,900 | 1,222 |
| 2017-08-17 | 1,217 | 1,230 | 1,217 | 1,227 | 2,200 | 1,227 |
| 2017-08-16 | 1,207 | 1,217 | 1,202 | 1,212 | 12,000 | 1,212 |
| 2017-08-15 | 1,209 | 1,222 | 1,204 | 1,216 | 25,200 | 1,216 |
| 2017-08-14 | 1,215 | 1,215 | 1,200 | 1,213 | 15,500 | 1,213 |
| 2017-08-10 | 1,242 | 1,242 | 1,216 | 1,222 | 14,600 | 1,222 |
| 2017-08-09 | 1,232 | 1,252 | 1,220 | 1,252 | 14,800 | 1,252 |
| 2017-08-08 | 1,265 | 1,278 | 1,200 | 1,238 | 24,800 | 1,238 |
| 2017-08-07 | 1,244 | 1,266 | 1,244 | 1,265 | 10,900 | 1,265 |
| 2017-08-04 | 1,237 | 1,246 | 1,236 | 1,243 | 5,500 | 1,243 |
| 2017-08-03 | 1,239 | 1,239 | 1,226 | 1,233 | 12,200 | 1,233 |
| 2017-08-02 | 1,256 | 1,259 | 1,227 | 1,227 | 24,500 | 1,227 |
| 2017-08-01 | 1,280 | 1,284 | 1,218 | 1,227 | 57,000 | 1,227 |
| 2017-07-31 | 1,291 | 1,300 | 1,280 | 1,291 | 40,900 | 1,291 |
| 2017-07-28 | 1,361 | 1,380 | 1,290 | 1,309 | 54,600 | 1,309 |
| 2017-07-27 | 1,367 | 1,374 | 1,345 | 1,351 | 13,500 | 1,351 |
| 2017-07-26 | 1,366 | 1,376 | 1,365 | 1,370 | 8,300 | 1,370 |
| 2017-07-25 | 1,383 | 1,389 | 1,365 | 1,365 | 12,600 | 1,365 |
| 2017-07-24 | 1,364 | 1,369 | 1,360 | 1,364 | 6,000 | 1,364 |
| 2017-07-21 | 1,349 | 1,358 | 1,344 | 1,358 | 10,900 | 1,358 |
| 2017-07-20 | 1,348 | 1,350 | 1,335 | 1,348 | 10,600 | 1,348 |
| 2017-07-19 | 1,328 | 1,344 | 1,326 | 1,344 | 4,500 | 1,344 |
| 2017-07-18 | 1,338 | 1,339 | 1,327 | 1,329 | 7,600 | 1,329 |
| 2017-07-14 | 1,340 | 1,344 | 1,336 | 1,338 | 3,100 | 1,338 |
| 2017-07-13 | 1,337 | 1,350 | 1,337 | 1,340 | 6,200 | 1,340 |
| 2017-07-12 | 1,336 | 1,339 | 1,332 | 1,338 | 9,200 | 1,338 |
| 2017-07-11 | 1,326 | 1,343 | 1,326 | 1,336 | 7,900 | 1,336 |
| 2017-07-10 | 1,326 | 1,348 | 1,326 | 1,336 | 3,400 | 1,336 |
| 2017-07-07 | 1,331 | 1,333 | 1,318 | 1,321 | 12,500 | 1,321 |
| 2017-07-06 | 1,340 | 1,344 | 1,333 | 1,337 | 9,000 | 1,337 |
| 2017-07-05 | 1,347 | 1,351 | 1,338 | 1,345 | 11,600 | 1,345 |
| 2017-07-04 | 1,365 | 1,368 | 1,346 | 1,346 | 13,600 | 1,346 |
| 2017-07-03 | 1,352 | 1,373 | 1,352 | 1,364 | 8,600 | 1,364 |
| 2017-06-30 | 1,354 | 1,383 | 1,350 | 1,352 | 25,700 | 1,352 |
| 2017-06-29 | 1,370 | 1,370 | 1,360 | 1,361 | 19,800 | 1,361 |
| 2017-06-28 | 1,377 | 1,377 | 1,355 | 1,360 | 23,300 | 1,360 |
| 2017-06-27 | 1,380 | 1,381 | 1,370 | 1,373 | 14,300 | 1,373 |
| 2017-06-26 | 1,360 | 1,374 | 1,353 | 1,374 | 9,900 | 1,374 |
| 2017-06-23 | 1,372 | 1,372 | 1,353 | 1,353 | 15,900 | 1,353 |
| 2017-06-22 | 1,387 | 1,387 | 1,369 | 1,373 | 8,500 | 1,373 |
| 2017-06-21 | 1,361 | 1,375 | 1,361 | 1,369 | 11,200 | 1,369 |
| 2017-06-20 | 1,370 | 1,374 | 1,361 | 1,370 | 11,700 | 1,370 |
| 2017-06-19 | 1,359 | 1,375 | 1,354 | 1,374 | 11,300 | 1,374 |
| 2017-06-16 | 1,377 | 1,380 | 1,351 | 1,364 | 24,700 | 1,364 |
| 2017-06-15 | 1,365 | 1,369 | 1,355 | 1,369 | 7,000 | 1,369 |
| 2017-06-14 | 1,369 | 1,390 | 1,354 | 1,358 | 18,800 | 1,358 |
| 2017-06-13 | 1,361 | 1,367 | 1,353 | 1,357 | 8,200 | 1,357 |
| 2017-06-12 | 1,360 | 1,369 | 1,350 | 1,353 | 6,500 | 1,353 |
| 2017-06-09 | 1,386 | 1,390 | 1,354 | 1,360 | 25,100 | 1,360 |
| 2017-06-08 | 1,397 | 1,409 | 1,387 | 1,387 | 5,200 | 1,387 |
| 2017-06-07 | 1,388 | 1,400 | 1,385 | 1,394 | 11,000 | 1,394 |
| 2017-06-06 | 1,417 | 1,427 | 1,400 | 1,403 | 13,800 | 1,403 |
| 2017-06-05 | 1,408 | 1,425 | 1,391 | 1,420 | 20,200 | 1,420 |
| 2017-06-02 | 1,392 | 1,393 | 1,366 | 1,380 | 18,700 | 1,380 |
| 2017-06-01 | 1,393 | 1,395 | 1,382 | 1,392 | 15,000 | 1,392 |
| 2017-05-31 | 1,348 | 1,371 | 1,348 | 1,369 | 24,200 | 1,369 |
| 2017-05-30 | 1,354 | 1,355 | 1,335 | 1,347 | 10,600 | 1,347 |
| 2017-05-29 | 1,313 | 1,336 | 1,305 | 1,333 | 17,300 | 1,333 |
| 2017-05-26 | 1,349 | 1,350 | 1,312 | 1,312 | 10,300 | 1,312 |
| 2017-05-25 | 1,365 | 1,374 | 1,334 | 1,335 | 18,500 | 1,335 |
| 2017-05-24 | 1,357 | 1,357 | 1,344 | 1,355 | 15,900 | 1,355 |
| 2017-05-23 | 1,315 | 1,336 | 1,315 | 1,332 | 10,000 | 1,332 |
| 2017-05-22 | 1,313 | 1,314 | 1,302 | 1,312 | 8,900 | 1,312 |
| 2017-05-19 | 1,307 | 1,312 | 1,290 | 1,290 | 16,000 | 1,290 |
| 2017-05-18 | 1,300 | 1,310 | 1,286 | 1,307 | 11,700 | 1,307 |
| 2017-05-17 | 1,319 | 1,334 | 1,306 | 1,321 | 16,100 | 1,321 |
| 2017-05-16 | 1,290 | 1,305 | 1,290 | 1,305 | 10,800 | 1,305 |
| 2017-05-15 | 1,290 | 1,292 | 1,281 | 1,290 | 11,000 | 1,290 |
| 2017-05-12 | 1,285 | 1,304 | 1,285 | 1,300 | 14,500 | 1,300 |
| 2017-05-11 | 1,303 | 1,314 | 1,295 | 1,304 | 26,000 | 1,304 |
| 2017-05-10 | 1,320 | 1,330 | 1,303 | 1,314 | 32,900 | 1,314 |
| 2017-05-09 | 1,305 | 1,339 | 1,305 | 1,330 | 29,500 | 1,330 |
| 2017-05-08 | 1,420 | 1,439 | 1,309 | 1,322 | 96,300 | 1,322 |
| 2017-05-02 | 1,346 | 1,350 | 1,334 | 1,350 | 19,800 | 1,350 |
| 2017-05-01 | 1,312 | 1,316 | 1,280 | 1,316 | 23,100 | 1,316 |
| 2017-04-28 | 1,310 | 1,326 | 1,310 | 1,315 | 7,800 | 1,315 |
| 2017-04-27 | 1,340 | 1,341 | 1,311 | 1,311 | 19,800 | 1,311 |
| 2017-04-26 | 1,348 | 1,354 | 1,337 | 1,337 | 16,000 | 1,337 |
| 2017-04-25 | 1,325 | 1,340 | 1,325 | 1,333 | 8,300 | 1,333 |
| 2017-04-24 | 1,324 | 1,325 | 1,318 | 1,321 | 4,400 | 1,321 |
| 2017-04-21 | 1,320 | 1,333 | 1,316 | 1,324 | 9,100 | 1,324 |
| 2017-04-20 | 1,301 | 1,317 | 1,301 | 1,316 | 7,400 | 1,316 |
| 2017-04-19 | 1,252 | 1,306 | 1,252 | 1,297 | 8,500 | 1,297 |
| 2017-04-18 | 1,264 | 1,298 | 1,264 | 1,272 | 15,700 | 1,272 |
| 2017-04-17 | 1,273 | 1,308 | 1,262 | 1,268 | 39,500 | 1,268 |
| 2017-04-14 | 1,271 | 1,295 | 1,265 | 1,280 | 30,900 | 1,280 |
| 2017-04-13 | 1,212 | 1,266 | 1,210 | 1,247 | 23,800 | 1,247 |
| 2017-04-12 | 1,250 | 1,259 | 1,215 | 1,226 | 47,600 | 1,226 |
| 2017-04-11 | 1,326 | 1,334 | 1,231 | 1,282 | 48,800 | 1,282 |
| 2017-04-10 | 1,364 | 1,364 | 1,334 | 1,334 | 11,200 | 1,334 |
| 2017-04-07 | 1,321 | 1,354 | 1,310 | 1,334 | 35,000 | 1,334 |
| 2017-04-06 | 1,389 | 1,407 | 1,308 | 1,334 | 42,300 | 1,334 |
| 2017-04-05 | 1,391 | 1,422 | 1,386 | 1,407 | 24,000 | 1,407 |
| 2017-04-04 | 1,452 | 1,455 | 1,351 | 1,415 | 38,900 | 1,415 |
| 2017-04-03 | 1,466 | 1,483 | 1,466 | 1,467 | 7,600 | 1,467 |
| 2017-03-31 | 1,469 | 1,485 | 1,463 | 1,466 | 12,600 | 1,466 |
| 2017-03-30 | 1,499 | 1,499 | 1,435 | 1,467 | 16,800 | 1,467 |
| 2017-03-29 | 1,488 | 1,518 | 1,487 | 1,493 | 10,000 | 1,493 |
| 2017-03-28 | 1,505 | 1,520 | 1,500 | 1,510 | 12,200 | 1,510 |
| 2017-03-27 | 1,520 | 1,520 | 1,500 | 1,502 | 11,900 | 1,502 |
| 2017-03-24 | 1,497 | 1,500 | 1,480 | 1,494 | 15,300 | 1,494 |
| 2017-03-23 | 1,450 | 1,493 | 1,448 | 1,483 | 17,800 | 1,483 |
| 2017-03-22 | 1,501 | 1,526 | 1,452 | 1,453 | 45,000 | 1,453 |
| 2017-03-21 | 1,480 | 1,555 | 1,480 | 1,530 | 43,400 | 1,530 |
| 2017-03-17 | 1,465 | 1,500 | 1,465 | 1,484 | 29,800 | 1,484 |
| 2017-03-16 | 1,463 | 1,463 | 1,446 | 1,463 | 3,800 | 1,463 |
| 2017-03-15 | 1,440 | 1,464 | 1,440 | 1,463 | 6,900 | 1,463 |
| 2017-03-14 | 1,437 | 1,458 | 1,437 | 1,449 | 5,700 | 1,449 |
| 2017-03-13 | 1,465 | 1,470 | 1,436 | 1,436 | 13,100 | 1,436 |
| 2017-03-10 | 1,475 | 1,480 | 1,450 | 1,463 | 14,200 | 1,463 |
| 2017-03-09 | 1,437 | 1,477 | 1,436 | 1,474 | 21,400 | 1,474 |
| 2017-03-08 | 1,420 | 1,439 | 1,413 | 1,437 | 10,700 | 1,437 |
| 2017-03-07 | 1,430 | 1,440 | 1,403 | 1,425 | 19,500 | 1,425 |
| 2017-03-06 | 1,463 | 1,489 | 1,438 | 1,447 | 29,700 | 1,447 |
| 2017-03-03 | 1,498 | 1,499 | 1,473 | 1,483 | 10,500 | 1,483 |
| 2017-03-02 | 1,510 | 1,517 | 1,497 | 1,499 | 8,300 | 1,499 |
| 2017-03-01 | 1,479 | 1,505 | 1,479 | 1,501 | 8,400 | 1,501 |
| 2017-02-28 | 1,490 | 1,505 | 1,476 | 1,492 | 26,400 | 1,492 |
| 2017-02-27 | 1,485 | 1,502 | 1,480 | 1,481 | 6,500 | 1,481 |
| 2017-02-24 | 1,485 | 1,508 | 1,482 | 1,491 | 14,900 | 1,491 |
| 2017-02-23 | 1,485 | 1,498 | 1,473 | 1,485 | 14,500 | 1,485 |
| 2017-02-22 | 1,511 | 1,518 | 1,495 | 1,501 | 16,700 | 1,501 |
| 2017-02-21 | 1,460 | 1,513 | 1,460 | 1,510 | 20,800 | 1,510 |
| 2017-02-20 | 1,470 | 1,490 | 1,470 | 1,482 | 10,800 | 1,482 |
| 2017-02-17 | 1,437 | 1,479 | 1,431 | 1,476 | 17,500 | 1,476 |
| 2017-02-16 | 1,476 | 1,496 | 1,421 | 1,445 | 46,800 | 1,445 |
| 2017-02-15 | 1,555 | 1,555 | 1,474 | 1,493 | 41,900 | 1,493 |
| 2017-02-14 | 1,566 | 1,592 | 1,553 | 1,555 | 16,200 | 1,555 |
| 2017-02-13 | 1,568 | 1,595 | 1,560 | 1,571 | 43,300 | 1,571 |
| 2017-02-10 | 1,565 | 1,569 | 1,536 | 1,560 | 20,900 | 1,560 |
| 2017-02-09 | 1,528 | 1,558 | 1,520 | 1,551 | 17,800 | 1,551 |
| 2017-02-08 | 1,518 | 1,531 | 1,510 | 1,530 | 19,200 | 1,530 |
| 2017-02-07 | 1,525 | 1,540 | 1,513 | 1,513 | 22,600 | 1,513 |
| 2017-02-06 | 1,528 | 1,548 | 1,520 | 1,521 | 33,600 | 1,521 |
| 2017-02-03 | 1,608 | 1,608 | 1,551 | 1,555 | 43,300 | 1,555 |
| 2017-02-02 | 1,549 | 1,617 | 1,536 | 1,599 | 89,800 | 1,599 |
| 2017-02-01 | 1,530 | 1,587 | 1,490 | 1,526 | 113,800 | 1,526 |
| 2017-01-31 | 1,489 | 1,510 | 1,460 | 1,509 | 40,100 | 1,509 |
| 2017-01-30 | 1,476 | 1,495 | 1,460 | 1,488 | 26,500 | 1,488 |
| 2017-01-27 | 1,520 | 1,524 | 1,450 | 1,474 | 55,200 | 1,474 |
| 2017-01-26 | 1,546 | 1,560 | 1,520 | 1,533 | 37,600 | 1,533 |
| 2017-01-25 | 1,510 | 1,569 | 1,502 | 1,551 | 70,900 | 1,551 |
| 2017-01-24 | 1,420 | 1,475 | 1,416 | 1,470 | 44,400 | 1,470 |
| 2017-01-23 | 1,392 | 1,439 | 1,391 | 1,425 | 28,200 | 1,425 |
| 2017-01-20 | 1,416 | 1,439 | 1,387 | 1,419 | 39,400 | 1,419 |
| 2017-01-19 | 1,477 | 1,489 | 1,415 | 1,422 | 85,900 | 1,422 |
| 2017-01-18 | 1,480 | 1,510 | 1,410 | 1,500 | 80,700 | 1,500 |
| 2017-01-17 | 1,590 | 1,590 | 1,500 | 1,515 | 99,300 | 1,515 |
| 2017-01-16 | 1,510 | 1,589 | 1,502 | 1,570 | 110,200 | 1,570 |
| 2017-01-13 | 1,472 | 1,500 | 1,384 | 1,488 | 73,800 | 1,488 |
| 2017-01-12 | 1,460 | 1,506 | 1,441 | 1,500 | 134,500 | 1,500 |
| 2017-01-11 | 1,351 | 1,470 | 1,351 | 1,444 | 126,800 | 1,444 |
| 2017-01-10 | 1,305 | 1,449 | 1,290 | 1,380 | 173,600 | 1,380 |
| 2017-01-06 | 1,200 | 1,238 | 1,200 | 1,230 | 23,000 | 1,230 |
| 2017-01-05 | 1,198 | 1,220 | 1,195 | 1,204 | 20,000 | 1,204 |
| 2017-01-04 | 1,186 | 1,209 | 1,164 | 1,206 | 26,100 | 1,206 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-07-26]1株→2株 [2004-07-27]1株→2株
