2410 (株)キャリアデザインセンター 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 | 2,403 | 2,410 | 2,343 | 2,353 | 48,700 | 2,353 |
| 2017-12-28 | 2,379 | 2,441 | 2,373 | 2,402 | 28,600 | 2,402 |
| 2017-12-27 | 2,390 | 2,399 | 2,328 | 2,389 | 44,900 | 2,389 |
| 2017-12-26 | 2,404 | 2,463 | 2,394 | 2,401 | 31,400 | 2,401 |
| 2017-12-25 | 2,402 | 2,427 | 2,377 | 2,394 | 28,000 | 2,394 |
| 2017-12-22 | 2,433 | 2,453 | 2,377 | 2,389 | 31,000 | 2,389 |
| 2017-12-21 | 2,408 | 2,444 | 2,390 | 2,412 | 25,600 | 2,412 |
| 2017-12-20 | 2,351 | 2,481 | 2,336 | 2,420 | 87,300 | 2,420 |
| 2017-12-19 | 2,447 | 2,465 | 2,369 | 2,371 | 44,200 | 2,371 |
| 2017-12-18 | 2,429 | 2,451 | 2,361 | 2,447 | 40,400 | 2,447 |
| 2017-12-15 | 2,419 | 2,436 | 2,370 | 2,412 | 45,500 | 2,412 |
| 2017-12-14 | 2,421 | 2,449 | 2,386 | 2,441 | 28,400 | 2,441 |
| 2017-12-13 | 2,497 | 2,497 | 2,400 | 2,427 | 53,300 | 2,427 |
| 2017-12-12 | 2,470 | 2,515 | 2,425 | 2,448 | 60,300 | 2,448 |
| 2017-12-11 | 2,426 | 2,489 | 2,412 | 2,456 | 56,200 | 2,456 |
| 2017-12-08 | 2,509 | 2,538 | 2,380 | 2,413 | 92,300 | 2,413 |
| 2017-12-07 | 2,389 | 2,497 | 2,362 | 2,495 | 102,300 | 2,495 |
| 2017-12-06 | 2,369 | 2,478 | 2,354 | 2,375 | 154,800 | 2,375 |
| 2017-12-05 | 2,306 | 2,307 | 2,205 | 2,292 | 71,100 | 2,292 |
| 2017-12-04 | 2,263 | 2,380 | 2,260 | 2,328 | 96,700 | 2,328 |
| 2017-12-01 | 2,214 | 2,299 | 2,214 | 2,263 | 87,400 | 2,263 |
| 2017-11-30 | 2,200 | 2,266 | 2,168 | 2,206 | 67,900 | 2,206 |
| 2017-11-29 | 2,230 | 2,304 | 2,166 | 2,189 | 88,300 | 2,189 |
| 2017-11-28 | 2,241 | 2,257 | 2,177 | 2,239 | 47,600 | 2,239 |
| 2017-11-27 | 2,270 | 2,284 | 2,200 | 2,240 | 50,600 | 2,240 |
| 2017-11-24 | 2,207 | 2,243 | 2,160 | 2,220 | 66,000 | 2,220 |
| 2017-11-22 | 2,078 | 2,245 | 2,067 | 2,199 | 170,100 | 2,199 |
| 2017-11-21 | 2,075 | 2,099 | 2,030 | 2,066 | 83,300 | 2,066 |
| 2017-11-20 | 1,987 | 2,093 | 1,961 | 2,059 | 142,400 | 2,059 |
| 2017-11-17 | 1,946 | 2,010 | 1,916 | 1,989 | 162,200 | 1,989 |
| 2017-11-16 | 1,920 | 1,939 | 1,866 | 1,915 | 169,400 | 1,915 |
| 2017-11-15 | 1,810 | 1,928 | 1,800 | 1,882 | 338,000 | 1,882 |
| 2017-11-13 | 1,683 | 1,692 | 1,675 | 1,684 | 16,100 | 1,684 |
| 2017-11-10 | 1,636 | 1,673 | 1,630 | 1,673 | 29,000 | 1,673 |
| 2017-11-09 | 1,700 | 1,700 | 1,633 | 1,657 | 52,900 | 1,657 |
| 2017-11-08 | 1,679 | 1,709 | 1,678 | 1,699 | 24,900 | 1,699 |
| 2017-11-07 | 1,690 | 1,700 | 1,663 | 1,679 | 33,700 | 1,679 |
| 2017-11-06 | 1,711 | 1,718 | 1,688 | 1,696 | 25,700 | 1,696 |
| 2017-11-02 | 1,720 | 1,724 | 1,703 | 1,717 | 26,000 | 1,717 |
| 2017-11-01 | 1,731 | 1,734 | 1,700 | 1,720 | 33,400 | 1,720 |
| 2017-10-31 | 1,736 | 1,736 | 1,707 | 1,731 | 28,400 | 1,731 |
| 2017-10-30 | 1,702 | 1,736 | 1,696 | 1,733 | 36,000 | 1,733 |
| 2017-10-27 | 1,712 | 1,722 | 1,692 | 1,702 | 24,700 | 1,702 |
| 2017-10-26 | 1,656 | 1,715 | 1,656 | 1,700 | 42,000 | 1,700 |
| 2017-10-25 | 1,670 | 1,678 | 1,650 | 1,671 | 30,300 | 1,671 |
| 2017-10-24 | 1,673 | 1,692 | 1,670 | 1,677 | 24,000 | 1,677 |
| 2017-10-23 | 1,647 | 1,673 | 1,630 | 1,672 | 38,200 | 1,672 |
| 2017-10-20 | 1,645 | 1,662 | 1,637 | 1,641 | 32,700 | 1,641 |
| 2017-10-19 | 1,676 | 1,676 | 1,648 | 1,654 | 20,800 | 1,654 |
| 2017-10-18 | 1,685 | 1,687 | 1,655 | 1,659 | 31,900 | 1,659 |
| 2017-10-17 | 1,680 | 1,693 | 1,655 | 1,692 | 42,100 | 1,692 |
| 2017-10-16 | 1,657 | 1,676 | 1,648 | 1,668 | 36,700 | 1,668 |
| 2017-10-13 | 1,620 | 1,682 | 1,620 | 1,646 | 71,300 | 1,646 |
| 2017-10-12 | 1,675 | 1,675 | 1,597 | 1,620 | 195,800 | 1,620 |
| 2017-10-11 | 1,660 | 1,727 | 1,648 | 1,681 | 90,600 | 1,681 |
| 2017-10-10 | 1,666 | 1,666 | 1,581 | 1,631 | 109,300 | 1,631 |
| 2017-10-06 | 1,663 | 1,676 | 1,651 | 1,666 | 48,000 | 1,666 |
| 2017-10-05 | 1,635 | 1,670 | 1,625 | 1,650 | 75,900 | 1,650 |
| 2017-10-04 | 1,606 | 1,647 | 1,606 | 1,622 | 56,800 | 1,622 |
| 2017-10-03 | 1,606 | 1,611 | 1,572 | 1,604 | 46,900 | 1,604 |
| 2017-10-02 | 1,619 | 1,637 | 1,590 | 1,616 | 53,800 | 1,616 |
| 2017-09-29 | 1,632 | 1,634 | 1,611 | 1,622 | 29,800 | 1,622 |
| 2017-09-28 | 1,616 | 1,638 | 1,616 | 1,626 | 37,500 | 1,626 |
| 2017-09-27 | 1,574 | 1,628 | 1,563 | 1,624 | 45,800 | 1,624 |
| 2017-09-26 | 1,645 | 1,645 | 1,616 | 1,640 | 63,400 | 1,640 |
| 2017-09-25 | 1,651 | 1,662 | 1,628 | 1,641 | 33,300 | 1,641 |
| 2017-09-22 | 1,680 | 1,680 | 1,626 | 1,642 | 44,400 | 1,642 |
| 2017-09-21 | 1,674 | 1,674 | 1,646 | 1,666 | 31,900 | 1,666 |
| 2017-09-20 | 1,658 | 1,673 | 1,643 | 1,651 | 34,400 | 1,651 |
| 2017-09-19 | 1,633 | 1,667 | 1,620 | 1,658 | 48,100 | 1,658 |
| 2017-09-15 | 1,600 | 1,633 | 1,581 | 1,632 | 24,900 | 1,632 |
| 2017-09-14 | 1,658 | 1,658 | 1,591 | 1,602 | 56,700 | 1,602 |
| 2017-09-13 | 1,630 | 1,699 | 1,626 | 1,656 | 93,500 | 1,656 |
| 2017-09-12 | 1,635 | 1,635 | 1,588 | 1,614 | 67,800 | 1,614 |
| 2017-09-11 | 1,599 | 1,638 | 1,595 | 1,620 | 62,900 | 1,620 |
| 2017-09-08 | 1,575 | 1,609 | 1,564 | 1,580 | 79,300 | 1,580 |
| 2017-09-07 | 1,540 | 1,574 | 1,535 | 1,544 | 90,500 | 1,544 |
| 2017-09-06 | 1,470 | 1,529 | 1,452 | 1,520 | 73,300 | 1,520 |
| 2017-09-05 | 1,516 | 1,516 | 1,454 | 1,483 | 57,500 | 1,483 |
| 2017-09-04 | 1,515 | 1,516 | 1,489 | 1,506 | 30,700 | 1,506 |
| 2017-09-01 | 1,521 | 1,525 | 1,504 | 1,516 | 22,500 | 1,516 |
| 2017-08-31 | 1,505 | 1,520 | 1,480 | 1,519 | 26,300 | 1,519 |
| 2017-08-30 | 1,525 | 1,530 | 1,494 | 1,514 | 32,400 | 1,514 |
| 2017-08-29 | 1,518 | 1,534 | 1,507 | 1,515 | 42,800 | 1,515 |
| 2017-08-28 | 1,473 | 1,514 | 1,461 | 1,511 | 31,400 | 1,511 |
| 2017-08-25 | 1,466 | 1,481 | 1,466 | 1,472 | 10,100 | 1,472 |
| 2017-08-24 | 1,458 | 1,483 | 1,452 | 1,463 | 17,400 | 1,463 |
| 2017-08-23 | 1,481 | 1,485 | 1,443 | 1,446 | 33,300 | 1,446 |
| 2017-08-22 | 1,441 | 1,476 | 1,440 | 1,474 | 22,700 | 1,474 |
| 2017-08-21 | 1,458 | 1,460 | 1,431 | 1,440 | 31,300 | 1,440 |
| 2017-08-18 | 1,500 | 1,516 | 1,460 | 1,460 | 61,400 | 1,460 |
| 2017-08-17 | 1,445 | 1,548 | 1,445 | 1,539 | 116,200 | 1,539 |
| 2017-08-16 | 1,468 | 1,475 | 1,442 | 1,443 | 36,800 | 1,443 |
| 2017-08-15 | 1,435 | 1,463 | 1,435 | 1,460 | 36,800 | 1,460 |
| 2017-08-14 | 1,422 | 1,445 | 1,412 | 1,421 | 27,100 | 1,421 |
| 2017-08-10 | 1,411 | 1,459 | 1,405 | 1,452 | 65,300 | 1,452 |
| 2017-08-09 | 1,400 | 1,416 | 1,399 | 1,409 | 51,700 | 1,409 |
| 2017-08-08 | 1,384 | 1,399 | 1,373 | 1,398 | 34,700 | 1,398 |
| 2017-08-07 | 1,365 | 1,394 | 1,365 | 1,375 | 26,300 | 1,375 |
| 2017-08-04 | 1,349 | 1,372 | 1,345 | 1,362 | 17,900 | 1,362 |
| 2017-08-03 | 1,386 | 1,386 | 1,350 | 1,354 | 52,600 | 1,354 |
| 2017-08-02 | 1,327 | 1,381 | 1,324 | 1,377 | 49,000 | 1,377 |
| 2017-08-01 | 1,402 | 1,402 | 1,302 | 1,331 | 111,700 | 1,331 |
| 2017-07-31 | 1,389 | 1,391 | 1,360 | 1,373 | 22,800 | 1,373 |
| 2017-07-28 | 1,419 | 1,420 | 1,385 | 1,389 | 51,500 | 1,389 |
| 2017-07-27 | 1,398 | 1,430 | 1,398 | 1,419 | 22,600 | 1,419 |
| 2017-07-26 | 1,435 | 1,435 | 1,394 | 1,398 | 36,100 | 1,398 |
| 2017-07-25 | 1,429 | 1,441 | 1,412 | 1,435 | 26,700 | 1,435 |
| 2017-07-24 | 1,431 | 1,431 | 1,386 | 1,423 | 32,400 | 1,423 |
| 2017-07-21 | 1,437 | 1,444 | 1,427 | 1,435 | 18,000 | 1,435 |
| 2017-07-20 | 1,422 | 1,454 | 1,416 | 1,449 | 28,500 | 1,449 |
| 2017-07-19 | 1,412 | 1,433 | 1,392 | 1,422 | 22,200 | 1,422 |
| 2017-07-18 | 1,435 | 1,438 | 1,417 | 1,421 | 26,500 | 1,421 |
| 2017-07-14 | 1,416 | 1,449 | 1,416 | 1,438 | 19,100 | 1,438 |
| 2017-07-13 | 1,447 | 1,452 | 1,407 | 1,416 | 45,300 | 1,416 |
| 2017-07-12 | 1,464 | 1,475 | 1,448 | 1,456 | 21,000 | 1,456 |
| 2017-07-11 | 1,460 | 1,473 | 1,450 | 1,462 | 39,100 | 1,462 |
| 2017-07-10 | 1,435 | 1,459 | 1,420 | 1,455 | 37,600 | 1,455 |
| 2017-07-07 | 1,440 | 1,440 | 1,419 | 1,431 | 34,500 | 1,431 |
| 2017-07-06 | 1,435 | 1,445 | 1,419 | 1,438 | 38,400 | 1,438 |
| 2017-07-05 | 1,401 | 1,430 | 1,395 | 1,424 | 47,000 | 1,424 |
| 2017-07-04 | 1,430 | 1,432 | 1,385 | 1,405 | 48,700 | 1,405 |
| 2017-07-03 | 1,387 | 1,419 | 1,376 | 1,412 | 56,400 | 1,412 |
| 2017-06-30 | 1,346 | 1,386 | 1,345 | 1,380 | 48,800 | 1,380 |
| 2017-06-29 | 1,380 | 1,385 | 1,367 | 1,367 | 27,800 | 1,367 |
| 2017-06-28 | 1,428 | 1,428 | 1,375 | 1,378 | 46,100 | 1,378 |
| 2017-06-27 | 1,420 | 1,423 | 1,397 | 1,412 | 22,900 | 1,412 |
| 2017-06-26 | 1,414 | 1,438 | 1,403 | 1,405 | 29,400 | 1,405 |
| 2017-06-23 | 1,469 | 1,469 | 1,395 | 1,413 | 68,100 | 1,413 |
| 2017-06-22 | 1,457 | 1,478 | 1,445 | 1,458 | 34,000 | 1,458 |
| 2017-06-21 | 1,467 | 1,469 | 1,435 | 1,457 | 34,200 | 1,457 |
| 2017-06-20 | 1,435 | 1,476 | 1,435 | 1,462 | 55,800 | 1,462 |
| 2017-06-19 | 1,489 | 1,489 | 1,423 | 1,435 | 78,600 | 1,435 |
| 2017-06-16 | 1,410 | 1,483 | 1,410 | 1,467 | 105,700 | 1,467 |
| 2017-06-15 | 1,415 | 1,432 | 1,402 | 1,410 | 52,400 | 1,410 |
| 2017-06-14 | 1,428 | 1,429 | 1,401 | 1,410 | 61,700 | 1,410 |
| 2017-06-13 | 1,396 | 1,432 | 1,390 | 1,417 | 66,100 | 1,417 |
| 2017-06-12 | 1,365 | 1,400 | 1,365 | 1,386 | 55,700 | 1,386 |
| 2017-06-09 | 1,367 | 1,370 | 1,345 | 1,362 | 40,700 | 1,362 |
| 2017-06-08 | 1,329 | 1,381 | 1,326 | 1,365 | 86,100 | 1,365 |
| 2017-06-07 | 1,303 | 1,328 | 1,293 | 1,328 | 30,900 | 1,328 |
| 2017-06-06 | 1,332 | 1,334 | 1,293 | 1,303 | 52,000 | 1,303 |
| 2017-06-05 | 1,310 | 1,333 | 1,303 | 1,325 | 64,800 | 1,325 |
| 2017-06-02 | 1,298 | 1,318 | 1,293 | 1,301 | 86,200 | 1,301 |
| 2017-06-01 | 1,268 | 1,297 | 1,264 | 1,287 | 60,200 | 1,287 |
| 2017-05-31 | 1,247 | 1,266 | 1,247 | 1,264 | 32,200 | 1,264 |
| 2017-05-30 | 1,258 | 1,267 | 1,234 | 1,246 | 35,200 | 1,246 |
| 2017-05-29 | 1,238 | 1,258 | 1,238 | 1,250 | 22,600 | 1,250 |
| 2017-05-26 | 1,274 | 1,275 | 1,236 | 1,237 | 29,400 | 1,237 |
| 2017-05-25 | 1,245 | 1,275 | 1,235 | 1,272 | 49,800 | 1,272 |
| 2017-05-24 | 1,240 | 1,246 | 1,231 | 1,239 | 29,400 | 1,239 |
| 2017-05-23 | 1,243 | 1,243 | 1,217 | 1,221 | 39,600 | 1,221 |
| 2017-05-22 | 1,240 | 1,253 | 1,229 | 1,234 | 30,100 | 1,234 |
| 2017-05-19 | 1,270 | 1,271 | 1,225 | 1,240 | 56,400 | 1,240 |
| 2017-05-18 | 1,277 | 1,300 | 1,257 | 1,270 | 72,100 | 1,270 |
| 2017-05-17 | 1,259 | 1,310 | 1,253 | 1,307 | 93,200 | 1,307 |
| 2017-05-16 | 1,210 | 1,266 | 1,207 | 1,259 | 76,000 | 1,259 |
| 2017-05-15 | 1,178 | 1,205 | 1,177 | 1,202 | 27,500 | 1,202 |
| 2017-05-12 | 1,201 | 1,205 | 1,178 | 1,184 | 39,100 | 1,184 |
| 2017-05-11 | 1,236 | 1,236 | 1,200 | 1,204 | 57,300 | 1,204 |
| 2017-05-10 | 1,224 | 1,240 | 1,215 | 1,236 | 38,200 | 1,236 |
| 2017-05-09 | 1,185 | 1,220 | 1,174 | 1,212 | 101,300 | 1,212 |
| 2017-05-08 | 1,194 | 1,194 | 1,177 | 1,183 | 98,600 | 1,183 |
| 2017-05-02 | 1,163 | 1,184 | 1,163 | 1,182 | 21,400 | 1,182 |
| 2017-05-01 | 1,197 | 1,199 | 1,172 | 1,174 | 40,500 | 1,174 |
| 2017-04-28 | 1,189 | 1,228 | 1,189 | 1,221 | 56,800 | 1,221 |
| 2017-04-27 | 1,180 | 1,189 | 1,171 | 1,185 | 29,800 | 1,185 |
| 2017-04-26 | 1,188 | 1,189 | 1,180 | 1,182 | 13,900 | 1,182 |
| 2017-04-25 | 1,167 | 1,183 | 1,160 | 1,180 | 11,700 | 1,180 |
| 2017-04-24 | 1,168 | 1,171 | 1,161 | 1,167 | 9,900 | 1,167 |
| 2017-04-21 | 1,163 | 1,169 | 1,159 | 1,168 | 12,200 | 1,168 |
| 2017-04-20 | 1,165 | 1,167 | 1,156 | 1,164 | 9,600 | 1,164 |
| 2017-04-19 | 1,165 | 1,175 | 1,165 | 1,165 | 11,900 | 1,165 |
| 2017-04-18 | 1,154 | 1,167 | 1,151 | 1,164 | 22,100 | 1,164 |
| 2017-04-17 | 1,116 | 1,148 | 1,116 | 1,143 | 15,900 | 1,143 |
| 2017-04-14 | 1,116 | 1,136 | 1,114 | 1,126 | 17,600 | 1,126 |
| 2017-04-13 | 1,130 | 1,132 | 1,110 | 1,116 | 21,300 | 1,116 |
| 2017-04-12 | 1,159 | 1,159 | 1,133 | 1,143 | 15,600 | 1,143 |
| 2017-04-11 | 1,168 | 1,176 | 1,158 | 1,162 | 15,500 | 1,162 |
| 2017-04-10 | 1,138 | 1,184 | 1,138 | 1,184 | 35,400 | 1,184 |
| 2017-04-07 | 1,115 | 1,146 | 1,100 | 1,135 | 39,000 | 1,135 |
| 2017-04-06 | 1,155 | 1,155 | 1,092 | 1,109 | 52,900 | 1,109 |
| 2017-04-05 | 1,167 | 1,167 | 1,144 | 1,157 | 19,300 | 1,157 |
| 2017-04-04 | 1,190 | 1,190 | 1,135 | 1,153 | 36,700 | 1,153 |
| 2017-04-03 | 1,188 | 1,197 | 1,182 | 1,186 | 18,100 | 1,186 |
| 2017-03-31 | 1,181 | 1,208 | 1,177 | 1,178 | 27,200 | 1,178 |
| 2017-03-30 | 1,210 | 1,214 | 1,172 | 1,178 | 32,700 | 1,178 |
| 2017-03-29 | 1,157 | 1,209 | 1,154 | 1,204 | 60,900 | 1,204 |
| 2017-03-28 | 1,143 | 1,154 | 1,138 | 1,153 | 43,500 | 1,153 |
| 2017-03-27 | 1,145 | 1,145 | 1,134 | 1,137 | 46,500 | 1,137 |
| 2017-03-24 | 1,145 | 1,164 | 1,145 | 1,148 | 19,500 | 1,148 |
| 2017-03-23 | 1,150 | 1,160 | 1,137 | 1,142 | 27,300 | 1,142 |
| 2017-03-22 | 1,146 | 1,160 | 1,146 | 1,150 | 12,500 | 1,150 |
| 2017-03-21 | 1,149 | 1,164 | 1,149 | 1,157 | 20,900 | 1,157 |
| 2017-03-17 | 1,153 | 1,159 | 1,146 | 1,148 | 21,700 | 1,148 |
| 2017-03-16 | 1,152 | 1,158 | 1,150 | 1,153 | 11,100 | 1,153 |
| 2017-03-15 | 1,165 | 1,165 | 1,149 | 1,149 | 19,900 | 1,149 |
| 2017-03-14 | 1,155 | 1,162 | 1,150 | 1,160 | 10,900 | 1,160 |
| 2017-03-13 | 1,156 | 1,158 | 1,150 | 1,155 | 16,700 | 1,155 |
| 2017-03-10 | 1,160 | 1,161 | 1,152 | 1,153 | 23,500 | 1,153 |
| 2017-03-09 | 1,152 | 1,165 | 1,145 | 1,157 | 19,700 | 1,157 |
| 2017-03-08 | 1,140 | 1,152 | 1,136 | 1,148 | 28,900 | 1,148 |
| 2017-03-07 | 1,150 | 1,150 | 1,139 | 1,140 | 32,900 | 1,140 |
| 2017-03-06 | 1,147 | 1,158 | 1,147 | 1,151 | 10,200 | 1,151 |
| 2017-03-03 | 1,161 | 1,161 | 1,140 | 1,142 | 46,200 | 1,142 |
| 2017-03-02 | 1,162 | 1,165 | 1,152 | 1,159 | 33,700 | 1,159 |
| 2017-03-01 | 1,149 | 1,161 | 1,142 | 1,160 | 18,400 | 1,160 |
| 2017-02-28 | 1,158 | 1,158 | 1,141 | 1,141 | 22,200 | 1,141 |
| 2017-02-27 | 1,153 | 1,162 | 1,148 | 1,149 | 16,000 | 1,149 |
| 2017-02-24 | 1,153 | 1,156 | 1,150 | 1,152 | 20,300 | 1,152 |
| 2017-02-23 | 1,168 | 1,172 | 1,154 | 1,158 | 28,400 | 1,158 |
| 2017-02-22 | 1,162 | 1,176 | 1,158 | 1,168 | 16,200 | 1,168 |
| 2017-02-21 | 1,160 | 1,165 | 1,157 | 1,162 | 19,800 | 1,162 |
| 2017-02-20 | 1,165 | 1,173 | 1,154 | 1,163 | 22,800 | 1,163 |
| 2017-02-17 | 1,158 | 1,166 | 1,147 | 1,165 | 18,000 | 1,165 |
| 2017-02-16 | 1,167 | 1,170 | 1,145 | 1,149 | 35,800 | 1,149 |
| 2017-02-15 | 1,201 | 1,201 | 1,160 | 1,170 | 26,800 | 1,170 |
| 2017-02-14 | 1,199 | 1,202 | 1,179 | 1,183 | 32,200 | 1,183 |
| 2017-02-13 | 1,187 | 1,190 | 1,177 | 1,184 | 17,000 | 1,184 |
| 2017-02-10 | 1,140 | 1,174 | 1,129 | 1,171 | 22,600 | 1,171 |
| 2017-02-09 | 1,158 | 1,163 | 1,125 | 1,137 | 48,800 | 1,137 |
| 2017-02-08 | 1,155 | 1,166 | 1,153 | 1,158 | 26,900 | 1,158 |
| 2017-02-07 | 1,163 | 1,176 | 1,151 | 1,155 | 25,900 | 1,155 |
| 2017-02-06 | 1,162 | 1,178 | 1,153 | 1,159 | 16,000 | 1,159 |
| 2017-02-03 | 1,161 | 1,178 | 1,150 | 1,153 | 26,800 | 1,153 |
| 2017-02-02 | 1,190 | 1,200 | 1,166 | 1,169 | 51,200 | 1,169 |
| 2017-02-01 | 1,196 | 1,229 | 1,179 | 1,197 | 161,900 | 1,197 |
| 2017-01-31 | 1,328 | 1,334 | 1,301 | 1,316 | 41,000 | 1,316 |
| 2017-01-30 | 1,254 | 1,317 | 1,254 | 1,317 | 29,200 | 1,317 |
| 2017-01-27 | 1,251 | 1,275 | 1,247 | 1,252 | 43,400 | 1,252 |
| 2017-01-26 | 1,244 | 1,247 | 1,230 | 1,242 | 28,300 | 1,242 |
| 2017-01-25 | 1,249 | 1,256 | 1,210 | 1,225 | 64,700 | 1,225 |
| 2017-01-24 | 1,258 | 1,275 | 1,229 | 1,232 | 49,500 | 1,232 |
| 2017-01-23 | 1,283 | 1,289 | 1,270 | 1,275 | 40,500 | 1,275 |
| 2017-01-20 | 1,319 | 1,326 | 1,282 | 1,298 | 65,000 | 1,298 |
| 2017-01-19 | 1,341 | 1,350 | 1,326 | 1,338 | 10,700 | 1,338 |
| 2017-01-18 | 1,316 | 1,350 | 1,303 | 1,341 | 18,900 | 1,341 |
| 2017-01-17 | 1,350 | 1,350 | 1,314 | 1,337 | 19,700 | 1,337 |
| 2017-01-16 | 1,365 | 1,376 | 1,346 | 1,354 | 14,400 | 1,354 |
| 2017-01-13 | 1,303 | 1,354 | 1,303 | 1,347 | 18,100 | 1,347 |
| 2017-01-12 | 1,346 | 1,346 | 1,301 | 1,324 | 20,100 | 1,324 |
| 2017-01-11 | 1,394 | 1,398 | 1,340 | 1,346 | 41,600 | 1,346 |
| 2017-01-10 | 1,314 | 1,372 | 1,313 | 1,369 | 58,800 | 1,369 |
| 2017-01-06 | 1,288 | 1,310 | 1,287 | 1,310 | 25,200 | 1,310 |
| 2017-01-05 | 1,291 | 1,307 | 1,287 | 1,294 | 37,900 | 1,294 |
| 2017-01-04 | 1,282 | 1,291 | 1,277 | 1,287 | 27,000 | 1,287 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2005-09-27]1株→2株 [2005-03-28]1株→2株
