2428 ウェルネット(株) 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 | 1,186 | 1,193 | 1,176 | 1,182 | 112,600 | 1,182 |
| 2017-12-28 | 1,196 | 1,196 | 1,183 | 1,185 | 119,200 | 1,185 |
| 2017-12-27 | 1,172 | 1,204 | 1,168 | 1,199 | 183,400 | 1,199 |
| 2017-12-26 | 1,171 | 1,183 | 1,168 | 1,173 | 252,000 | 1,173 |
| 2017-12-25 | 1,183 | 1,184 | 1,166 | 1,175 | 205,100 | 1,175 |
| 2017-12-22 | 1,187 | 1,193 | 1,177 | 1,180 | 206,000 | 1,180 |
| 2017-12-21 | 1,190 | 1,195 | 1,185 | 1,189 | 102,900 | 1,189 |
| 2017-12-20 | 1,210 | 1,210 | 1,189 | 1,190 | 159,500 | 1,190 |
| 2017-12-19 | 1,207 | 1,212 | 1,198 | 1,209 | 114,500 | 1,209 |
| 2017-12-18 | 1,219 | 1,224 | 1,205 | 1,207 | 142,000 | 1,207 |
| 2017-12-15 | 1,219 | 1,219 | 1,201 | 1,207 | 142,300 | 1,207 |
| 2017-12-14 | 1,210 | 1,225 | 1,206 | 1,219 | 207,800 | 1,219 |
| 2017-12-13 | 1,201 | 1,211 | 1,201 | 1,211 | 126,900 | 1,211 |
| 2017-12-12 | 1,210 | 1,215 | 1,203 | 1,205 | 115,700 | 1,205 |
| 2017-12-11 | 1,197 | 1,209 | 1,191 | 1,209 | 169,800 | 1,209 |
| 2017-12-08 | 1,182 | 1,199 | 1,182 | 1,197 | 118,000 | 1,197 |
| 2017-12-07 | 1,174 | 1,189 | 1,173 | 1,180 | 124,800 | 1,180 |
| 2017-12-06 | 1,182 | 1,189 | 1,165 | 1,169 | 134,600 | 1,169 |
| 2017-12-05 | 1,197 | 1,197 | 1,164 | 1,182 | 253,000 | 1,182 |
| 2017-12-04 | 1,208 | 1,223 | 1,200 | 1,201 | 178,200 | 1,201 |
| 2017-12-01 | 1,210 | 1,225 | 1,204 | 1,208 | 183,400 | 1,208 |
| 2017-11-30 | 1,210 | 1,216 | 1,186 | 1,210 | 383,700 | 1,210 |
| 2017-11-29 | 1,203 | 1,216 | 1,202 | 1,212 | 160,000 | 1,212 |
| 2017-11-28 | 1,215 | 1,216 | 1,192 | 1,203 | 136,500 | 1,203 |
| 2017-11-27 | 1,212 | 1,217 | 1,209 | 1,212 | 130,800 | 1,212 |
| 2017-11-24 | 1,192 | 1,211 | 1,187 | 1,209 | 247,100 | 1,209 |
| 2017-11-22 | 1,183 | 1,194 | 1,176 | 1,192 | 198,800 | 1,192 |
| 2017-11-21 | 1,177 | 1,190 | 1,173 | 1,183 | 257,900 | 1,183 |
| 2017-11-20 | 1,145 | 1,169 | 1,143 | 1,169 | 277,000 | 1,169 |
| 2017-11-17 | 1,135 | 1,145 | 1,128 | 1,139 | 252,000 | 1,139 |
| 2017-11-16 | 1,101 | 1,132 | 1,100 | 1,127 | 218,800 | 1,127 |
| 2017-11-15 | 1,118 | 1,122 | 1,102 | 1,105 | 282,400 | 1,105 |
| 2017-11-13 | 1,118 | 1,123 | 1,111 | 1,117 | 183,700 | 1,117 |
| 2017-11-10 | 1,114 | 1,115 | 1,103 | 1,115 | 142,200 | 1,115 |
| 2017-11-09 | 1,116 | 1,119 | 1,104 | 1,115 | 247,600 | 1,115 |
| 2017-11-08 | 1,100 | 1,113 | 1,098 | 1,111 | 210,000 | 1,111 |
| 2017-11-07 | 1,082 | 1,098 | 1,082 | 1,098 | 307,000 | 1,098 |
| 2017-11-06 | 1,091 | 1,092 | 1,077 | 1,080 | 468,700 | 1,080 |
| 2017-11-02 | 1,113 | 1,121 | 1,084 | 1,091 | 788,300 | 1,091 |
| 2017-11-01 | 1,168 | 1,170 | 1,103 | 1,117 | 1,170,500 | 1,117 |
| 2017-10-31 | 1,236 | 1,236 | 1,216 | 1,216 | 177,100 | 1,216 |
| 2017-10-30 | 1,229 | 1,237 | 1,227 | 1,234 | 153,900 | 1,234 |
| 2017-10-27 | 1,222 | 1,227 | 1,216 | 1,223 | 126,700 | 1,223 |
| 2017-10-26 | 1,196 | 1,226 | 1,196 | 1,210 | 168,900 | 1,210 |
| 2017-10-25 | 1,217 | 1,218 | 1,195 | 1,198 | 165,200 | 1,198 |
| 2017-10-24 | 1,205 | 1,223 | 1,204 | 1,216 | 141,800 | 1,216 |
| 2017-10-23 | 1,201 | 1,208 | 1,191 | 1,205 | 169,500 | 1,205 |
| 2017-10-20 | 1,205 | 1,209 | 1,189 | 1,192 | 254,300 | 1,192 |
| 2017-10-19 | 1,207 | 1,212 | 1,199 | 1,207 | 102,600 | 1,207 |
| 2017-10-18 | 1,208 | 1,218 | 1,204 | 1,209 | 120,600 | 1,209 |
| 2017-10-17 | 1,202 | 1,210 | 1,197 | 1,208 | 124,600 | 1,208 |
| 2017-10-16 | 1,198 | 1,204 | 1,189 | 1,202 | 138,500 | 1,202 |
| 2017-10-13 | 1,199 | 1,204 | 1,188 | 1,192 | 105,300 | 1,192 |
| 2017-10-12 | 1,189 | 1,202 | 1,188 | 1,197 | 168,200 | 1,197 |
| 2017-10-11 | 1,181 | 1,194 | 1,181 | 1,187 | 69,400 | 1,187 |
| 2017-10-10 | 1,180 | 1,192 | 1,174 | 1,189 | 115,100 | 1,189 |
| 2017-10-06 | 1,191 | 1,193 | 1,171 | 1,178 | 200,400 | 1,178 |
| 2017-10-05 | 1,190 | 1,198 | 1,187 | 1,193 | 99,000 | 1,193 |
| 2017-10-04 | 1,196 | 1,207 | 1,189 | 1,193 | 140,400 | 1,193 |
| 2017-10-03 | 1,198 | 1,198 | 1,183 | 1,191 | 179,200 | 1,191 |
| 2017-10-02 | 1,199 | 1,212 | 1,193 | 1,196 | 219,400 | 1,196 |
| 2017-09-29 | 1,182 | 1,198 | 1,178 | 1,191 | 190,400 | 1,191 |
| 2017-09-28 | 1,165 | 1,182 | 1,159 | 1,180 | 150,400 | 1,180 |
| 2017-09-27 | 1,158 | 1,169 | 1,156 | 1,162 | 115,400 | 1,162 |
| 2017-09-26 | 1,161 | 1,163 | 1,148 | 1,156 | 147,500 | 1,156 |
| 2017-09-25 | 1,153 | 1,170 | 1,153 | 1,169 | 166,300 | 1,169 |
| 2017-09-22 | 1,145 | 1,154 | 1,140 | 1,146 | 132,300 | 1,146 |
| 2017-09-21 | 1,138 | 1,150 | 1,136 | 1,145 | 168,600 | 1,145 |
| 2017-09-20 | 1,146 | 1,151 | 1,134 | 1,138 | 183,700 | 1,138 |
| 2017-09-19 | 1,155 | 1,159 | 1,147 | 1,150 | 136,500 | 1,150 |
| 2017-09-15 | 1,154 | 1,159 | 1,138 | 1,147 | 282,600 | 1,147 |
| 2017-09-14 | 1,137 | 1,199 | 1,135 | 1,167 | 455,600 | 1,167 |
| 2017-09-13 | 1,121 | 1,142 | 1,118 | 1,136 | 494,900 | 1,136 |
| 2017-09-12 | 1,131 | 1,132 | 1,115 | 1,121 | 439,800 | 1,121 |
| 2017-09-11 | 1,130 | 1,137 | 1,122 | 1,122 | 227,000 | 1,122 |
| 2017-09-08 | 1,120 | 1,138 | 1,119 | 1,124 | 276,200 | 1,124 |
| 2017-09-07 | 1,142 | 1,145 | 1,120 | 1,122 | 384,300 | 1,122 |
| 2017-09-06 | 1,139 | 1,150 | 1,132 | 1,138 | 300,600 | 1,138 |
| 2017-09-05 | 1,171 | 1,192 | 1,146 | 1,149 | 441,300 | 1,149 |
| 2017-09-04 | 1,187 | 1,187 | 1,168 | 1,170 | 223,300 | 1,170 |
| 2017-09-01 | 1,190 | 1,200 | 1,184 | 1,187 | 194,200 | 1,187 |
| 2017-08-31 | 1,188 | 1,193 | 1,182 | 1,190 | 184,000 | 1,190 |
| 2017-08-30 | 1,195 | 1,196 | 1,183 | 1,187 | 183,000 | 1,187 |
| 2017-08-29 | 1,197 | 1,203 | 1,186 | 1,190 | 243,300 | 1,190 |
| 2017-08-28 | 1,171 | 1,208 | 1,171 | 1,197 | 533,400 | 1,197 |
| 2017-08-25 | 1,175 | 1,181 | 1,170 | 1,171 | 156,100 | 1,171 |
| 2017-08-24 | 1,169 | 1,174 | 1,166 | 1,170 | 103,800 | 1,170 |
| 2017-08-23 | 1,178 | 1,179 | 1,164 | 1,169 | 130,900 | 1,169 |
| 2017-08-22 | 1,170 | 1,176 | 1,165 | 1,168 | 131,400 | 1,168 |
| 2017-08-21 | 1,161 | 1,180 | 1,158 | 1,166 | 303,000 | 1,166 |
| 2017-08-18 | 1,171 | 1,181 | 1,162 | 1,168 | 242,800 | 1,168 |
| 2017-08-17 | 1,193 | 1,197 | 1,178 | 1,178 | 250,100 | 1,178 |
| 2017-08-16 | 1,198 | 1,202 | 1,189 | 1,193 | 252,900 | 1,193 |
| 2017-08-15 | 1,199 | 1,206 | 1,185 | 1,198 | 258,500 | 1,198 |
| 2017-08-14 | 1,197 | 1,200 | 1,177 | 1,178 | 413,800 | 1,178 |
| 2017-08-10 | 1,226 | 1,226 | 1,195 | 1,209 | 503,500 | 1,209 |
| 2017-08-09 | 1,251 | 1,266 | 1,222 | 1,227 | 749,600 | 1,227 |
| 2017-08-08 | 1,301 | 1,305 | 1,253 | 1,257 | 966,100 | 1,257 |
| 2017-08-07 | 1,419 | 1,440 | 1,415 | 1,418 | 232,500 | 1,418 |
| 2017-08-04 | 1,383 | 1,418 | 1,375 | 1,418 | 303,900 | 1,418 |
| 2017-08-03 | 1,384 | 1,388 | 1,371 | 1,381 | 132,400 | 1,381 |
| 2017-08-02 | 1,361 | 1,388 | 1,361 | 1,383 | 212,700 | 1,383 |
| 2017-08-01 | 1,363 | 1,376 | 1,357 | 1,361 | 131,300 | 1,361 |
| 2017-07-31 | 1,378 | 1,378 | 1,359 | 1,368 | 140,700 | 1,368 |
| 2017-07-28 | 1,387 | 1,390 | 1,369 | 1,380 | 142,700 | 1,380 |
| 2017-07-27 | 1,386 | 1,407 | 1,383 | 1,392 | 166,600 | 1,392 |
| 2017-07-26 | 1,385 | 1,392 | 1,376 | 1,386 | 116,300 | 1,386 |
| 2017-07-25 | 1,378 | 1,385 | 1,372 | 1,381 | 98,300 | 1,381 |
| 2017-07-24 | 1,376 | 1,381 | 1,362 | 1,378 | 149,700 | 1,378 |
| 2017-07-21 | 1,380 | 1,387 | 1,372 | 1,382 | 122,700 | 1,382 |
| 2017-07-20 | 1,371 | 1,390 | 1,371 | 1,380 | 145,300 | 1,380 |
| 2017-07-19 | 1,350 | 1,375 | 1,341 | 1,370 | 176,500 | 1,370 |
| 2017-07-18 | 1,335 | 1,358 | 1,331 | 1,352 | 217,000 | 1,352 |
| 2017-07-14 | 1,344 | 1,350 | 1,333 | 1,339 | 140,800 | 1,339 |
| 2017-07-13 | 1,350 | 1,350 | 1,336 | 1,342 | 126,600 | 1,342 |
| 2017-07-12 | 1,343 | 1,357 | 1,338 | 1,344 | 147,900 | 1,344 |
| 2017-07-11 | 1,335 | 1,345 | 1,326 | 1,343 | 139,200 | 1,343 |
| 2017-07-10 | 1,346 | 1,346 | 1,330 | 1,334 | 146,400 | 1,334 |
| 2017-07-07 | 1,341 | 1,347 | 1,331 | 1,337 | 185,600 | 1,337 |
| 2017-07-06 | 1,348 | 1,353 | 1,337 | 1,346 | 167,000 | 1,346 |
| 2017-07-05 | 1,339 | 1,353 | 1,312 | 1,351 | 312,200 | 1,351 |
| 2017-07-04 | 1,380 | 1,390 | 1,337 | 1,339 | 319,000 | 1,339 |
| 2017-07-03 | 1,382 | 1,390 | 1,360 | 1,365 | 265,300 | 1,365 |
| 2017-06-30 | 1,398 | 1,406 | 1,378 | 1,387 | 270,400 | 1,387 |
| 2017-06-29 | 1,400 | 1,414 | 1,392 | 1,414 | 272,200 | 1,414 |
| 2017-06-28 | 1,429 | 1,436 | 1,391 | 1,392 | 621,400 | 1,392 |
| 2017-06-27 | 1,502 | 1,504 | 1,479 | 1,480 | 724,000 | 1,480 |
| 2017-06-26 | 1,495 | 1,507 | 1,489 | 1,501 | 297,700 | 1,501 |
| 2017-06-23 | 1,496 | 1,503 | 1,482 | 1,493 | 269,400 | 1,493 |
| 2017-06-22 | 1,504 | 1,504 | 1,483 | 1,495 | 227,000 | 1,495 |
| 2017-06-21 | 1,487 | 1,509 | 1,480 | 1,500 | 320,600 | 1,500 |
| 2017-06-20 | 1,473 | 1,488 | 1,462 | 1,487 | 451,800 | 1,487 |
| 2017-06-19 | 1,473 | 1,484 | 1,458 | 1,467 | 228,000 | 1,467 |
| 2017-06-16 | 1,480 | 1,488 | 1,461 | 1,469 | 562,400 | 1,469 |
| 2017-06-15 | 1,460 | 1,489 | 1,452 | 1,485 | 252,600 | 1,485 |
| 2017-06-14 | 1,471 | 1,473 | 1,458 | 1,461 | 199,700 | 1,461 |
| 2017-06-13 | 1,470 | 1,473 | 1,446 | 1,463 | 311,600 | 1,463 |
| 2017-06-12 | 1,487 | 1,493 | 1,458 | 1,484 | 203,800 | 1,484 |
| 2017-06-09 | 1,502 | 1,512 | 1,483 | 1,485 | 237,900 | 1,485 |
| 2017-06-08 | 1,535 | 1,538 | 1,503 | 1,503 | 540,300 | 1,503 |
| 2017-06-07 | 1,530 | 1,548 | 1,521 | 1,529 | 339,100 | 1,529 |
| 2017-06-06 | 1,551 | 1,554 | 1,521 | 1,530 | 570,300 | 1,530 |
| 2017-06-05 | 1,522 | 1,555 | 1,512 | 1,544 | 357,100 | 1,544 |
| 2017-06-02 | 1,530 | 1,553 | 1,511 | 1,520 | 532,900 | 1,520 |
| 2017-06-01 | 1,520 | 1,529 | 1,502 | 1,522 | 273,800 | 1,522 |
| 2017-05-31 | 1,455 | 1,505 | 1,451 | 1,501 | 441,500 | 1,501 |
| 2017-05-30 | 1,446 | 1,461 | 1,436 | 1,451 | 291,900 | 1,451 |
| 2017-05-29 | 1,435 | 1,445 | 1,419 | 1,435 | 173,400 | 1,435 |
| 2017-05-26 | 1,435 | 1,455 | 1,425 | 1,427 | 198,400 | 1,427 |
| 2017-05-25 | 1,435 | 1,442 | 1,422 | 1,432 | 123,400 | 1,432 |
| 2017-05-24 | 1,440 | 1,457 | 1,428 | 1,433 | 215,600 | 1,433 |
| 2017-05-23 | 1,429 | 1,439 | 1,417 | 1,429 | 102,400 | 1,429 |
| 2017-05-22 | 1,418 | 1,441 | 1,408 | 1,418 | 234,200 | 1,418 |
| 2017-05-19 | 1,430 | 1,437 | 1,407 | 1,409 | 234,000 | 1,409 |
| 2017-05-18 | 1,420 | 1,430 | 1,397 | 1,425 | 294,700 | 1,425 |
| 2017-05-17 | 1,450 | 1,462 | 1,446 | 1,452 | 117,600 | 1,452 |
| 2017-05-16 | 1,476 | 1,480 | 1,451 | 1,456 | 195,000 | 1,456 |
| 2017-05-15 | 1,464 | 1,472 | 1,449 | 1,472 | 128,900 | 1,472 |
| 2017-05-12 | 1,467 | 1,473 | 1,440 | 1,459 | 224,400 | 1,459 |
| 2017-05-11 | 1,472 | 1,487 | 1,458 | 1,467 | 178,900 | 1,467 |
| 2017-05-10 | 1,482 | 1,497 | 1,456 | 1,473 | 321,100 | 1,473 |
| 2017-05-09 | 1,480 | 1,512 | 1,465 | 1,473 | 303,600 | 1,473 |
| 2017-05-08 | 1,495 | 1,520 | 1,459 | 1,470 | 328,000 | 1,470 |
| 2017-05-02 | 1,448 | 1,477 | 1,443 | 1,459 | 330,600 | 1,459 |
| 2017-05-01 | 1,465 | 1,508 | 1,423 | 1,431 | 773,300 | 1,431 |
| 2017-04-28 | 1,588 | 1,624 | 1,573 | 1,585 | 310,600 | 1,585 |
| 2017-04-27 | 1,550 | 1,615 | 1,545 | 1,585 | 403,200 | 1,585 |
| 2017-04-26 | 1,552 | 1,591 | 1,536 | 1,543 | 372,400 | 1,543 |
| 2017-04-25 | 1,503 | 1,548 | 1,489 | 1,538 | 411,500 | 1,538 |
| 2017-04-24 | 1,500 | 1,515 | 1,478 | 1,499 | 229,800 | 1,499 |
| 2017-04-21 | 1,454 | 1,504 | 1,454 | 1,493 | 412,100 | 1,493 |
| 2017-04-20 | 1,443 | 1,462 | 1,418 | 1,433 | 142,200 | 1,433 |
| 2017-04-19 | 1,395 | 1,446 | 1,395 | 1,444 | 249,300 | 1,444 |
| 2017-04-18 | 1,387 | 1,406 | 1,382 | 1,402 | 197,700 | 1,402 |
| 2017-04-17 | 1,348 | 1,385 | 1,346 | 1,383 | 134,600 | 1,383 |
| 2017-04-14 | 1,361 | 1,373 | 1,348 | 1,353 | 145,000 | 1,353 |
| 2017-04-13 | 1,355 | 1,378 | 1,353 | 1,370 | 181,300 | 1,370 |
| 2017-04-12 | 1,370 | 1,376 | 1,355 | 1,365 | 166,500 | 1,365 |
| 2017-04-11 | 1,374 | 1,394 | 1,371 | 1,383 | 300,400 | 1,383 |
| 2017-04-10 | 1,379 | 1,385 | 1,365 | 1,380 | 93,500 | 1,380 |
| 2017-04-07 | 1,365 | 1,386 | 1,343 | 1,369 | 170,100 | 1,369 |
| 2017-04-06 | 1,409 | 1,438 | 1,345 | 1,352 | 455,100 | 1,352 |
| 2017-04-05 | 1,400 | 1,432 | 1,386 | 1,403 | 346,100 | 1,403 |
| 2017-04-04 | 1,374 | 1,414 | 1,365 | 1,375 | 452,100 | 1,375 |
| 2017-04-03 | 1,360 | 1,378 | 1,358 | 1,371 | 130,800 | 1,371 |
| 2017-03-31 | 1,378 | 1,385 | 1,356 | 1,356 | 163,200 | 1,356 |
| 2017-03-30 | 1,382 | 1,394 | 1,357 | 1,364 | 146,700 | 1,364 |
| 2017-03-29 | 1,364 | 1,391 | 1,362 | 1,391 | 154,400 | 1,391 |
| 2017-03-28 | 1,354 | 1,366 | 1,347 | 1,366 | 124,400 | 1,366 |
| 2017-03-27 | 1,377 | 1,379 | 1,340 | 1,348 | 226,000 | 1,348 |
| 2017-03-24 | 1,370 | 1,384 | 1,361 | 1,377 | 160,600 | 1,377 |
| 2017-03-23 | 1,357 | 1,374 | 1,357 | 1,365 | 108,200 | 1,365 |
| 2017-03-22 | 1,360 | 1,368 | 1,355 | 1,357 | 106,400 | 1,357 |
| 2017-03-21 | 1,351 | 1,374 | 1,348 | 1,373 | 197,000 | 1,373 |
| 2017-03-17 | 1,336 | 1,364 | 1,336 | 1,346 | 143,600 | 1,346 |
| 2017-03-16 | 1,340 | 1,346 | 1,332 | 1,340 | 102,900 | 1,340 |
| 2017-03-15 | 1,356 | 1,356 | 1,335 | 1,338 | 139,900 | 1,338 |
| 2017-03-14 | 1,344 | 1,378 | 1,344 | 1,359 | 219,100 | 1,359 |
| 2017-03-13 | 1,352 | 1,369 | 1,343 | 1,344 | 198,000 | 1,344 |
| 2017-03-10 | 1,370 | 1,374 | 1,346 | 1,352 | 195,600 | 1,352 |
| 2017-03-09 | 1,384 | 1,392 | 1,363 | 1,372 | 155,100 | 1,372 |
| 2017-03-08 | 1,365 | 1,390 | 1,365 | 1,381 | 199,200 | 1,381 |
| 2017-03-07 | 1,349 | 1,371 | 1,337 | 1,368 | 275,200 | 1,368 |
| 2017-03-06 | 1,359 | 1,359 | 1,333 | 1,355 | 199,600 | 1,355 |
| 2017-03-03 | 1,362 | 1,376 | 1,351 | 1,357 | 182,100 | 1,357 |
| 2017-03-02 | 1,360 | 1,372 | 1,343 | 1,359 | 326,400 | 1,359 |
| 2017-03-01 | 1,330 | 1,355 | 1,329 | 1,355 | 351,600 | 1,355 |
| 2017-02-28 | 1,314 | 1,332 | 1,305 | 1,324 | 220,000 | 1,324 |
| 2017-02-27 | 1,328 | 1,332 | 1,305 | 1,313 | 372,300 | 1,313 |
| 2017-02-24 | 1,284 | 1,332 | 1,280 | 1,329 | 333,100 | 1,329 |
| 2017-02-23 | 1,300 | 1,304 | 1,278 | 1,288 | 206,600 | 1,288 |
| 2017-02-22 | 1,287 | 1,307 | 1,283 | 1,303 | 167,600 | 1,303 |
| 2017-02-21 | 1,293 | 1,295 | 1,272 | 1,290 | 232,300 | 1,290 |
| 2017-02-20 | 1,272 | 1,296 | 1,258 | 1,293 | 387,300 | 1,293 |
| 2017-02-17 | 1,264 | 1,278 | 1,260 | 1,272 | 164,200 | 1,272 |
| 2017-02-16 | 1,262 | 1,273 | 1,255 | 1,260 | 210,200 | 1,260 |
| 2017-02-15 | 1,270 | 1,273 | 1,254 | 1,261 | 240,100 | 1,261 |
| 2017-02-14 | 1,273 | 1,275 | 1,252 | 1,256 | 583,800 | 1,256 |
| 2017-02-13 | 1,285 | 1,288 | 1,264 | 1,272 | 289,100 | 1,272 |
| 2017-02-10 | 1,265 | 1,285 | 1,260 | 1,285 | 235,900 | 1,285 |
| 2017-02-09 | 1,258 | 1,266 | 1,248 | 1,257 | 152,600 | 1,257 |
| 2017-02-08 | 1,256 | 1,264 | 1,248 | 1,258 | 238,500 | 1,258 |
| 2017-02-07 | 1,275 | 1,276 | 1,251 | 1,254 | 349,900 | 1,254 |
| 2017-02-06 | 1,309 | 1,309 | 1,265 | 1,276 | 439,800 | 1,276 |
| 2017-02-03 | 1,321 | 1,344 | 1,280 | 1,312 | 452,100 | 1,312 |
| 2017-02-02 | 1,353 | 1,369 | 1,315 | 1,326 | 482,800 | 1,326 |
| 2017-02-01 | 1,339 | 1,351 | 1,318 | 1,350 | 256,300 | 1,350 |
| 2017-01-31 | 1,321 | 1,348 | 1,303 | 1,322 | 412,000 | 1,322 |
| 2017-01-30 | 1,295 | 1,340 | 1,290 | 1,297 | 434,800 | 1,297 |
| 2017-01-27 | 1,280 | 1,295 | 1,267 | 1,286 | 227,500 | 1,286 |
| 2017-01-26 | 1,285 | 1,286 | 1,270 | 1,278 | 167,400 | 1,278 |
| 2017-01-25 | 1,288 | 1,291 | 1,264 | 1,273 | 220,800 | 1,273 |
| 2017-01-24 | 1,267 | 1,277 | 1,260 | 1,277 | 135,800 | 1,277 |
| 2017-01-23 | 1,276 | 1,280 | 1,265 | 1,269 | 115,300 | 1,269 |
| 2017-01-20 | 1,283 | 1,292 | 1,275 | 1,278 | 131,800 | 1,278 |
| 2017-01-19 | 1,309 | 1,314 | 1,282 | 1,287 | 151,600 | 1,287 |
| 2017-01-18 | 1,287 | 1,305 | 1,281 | 1,305 | 187,200 | 1,305 |
| 2017-01-17 | 1,317 | 1,325 | 1,290 | 1,292 | 193,400 | 1,292 |
| 2017-01-16 | 1,328 | 1,343 | 1,313 | 1,323 | 166,700 | 1,323 |
| 2017-01-13 | 1,330 | 1,341 | 1,320 | 1,328 | 179,100 | 1,328 |
| 2017-01-12 | 1,375 | 1,379 | 1,334 | 1,338 | 212,700 | 1,338 |
| 2017-01-11 | 1,380 | 1,389 | 1,368 | 1,370 | 157,600 | 1,370 |
| 2017-01-10 | 1,398 | 1,408 | 1,361 | 1,376 | 330,900 | 1,376 |
| 2017-01-06 | 1,339 | 1,395 | 1,339 | 1,392 | 292,400 | 1,392 |
| 2017-01-05 | 1,356 | 1,364 | 1,337 | 1,359 | 233,500 | 1,359 |
| 2017-01-04 | 1,309 | 1,370 | 1,298 | 1,366 | 440,300 | 1,366 |
分割・併合履歴 ： [2016-06-28]1株→2株 [2012-06-27]1株→100株 [2006-06-27]1株→2株
