2429 (株)ワールドホールディングス 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 | 3,670 | 3,710 | 3,550 | 3,585 | 120,300 | 3,585 |
| 2017-12-28 | 3,630 | 3,750 | 3,630 | 3,665 | 104,800 | 3,665 |
| 2017-12-27 | 3,600 | 3,645 | 3,575 | 3,610 | 109,400 | 3,610 |
| 2017-12-26 | 3,620 | 3,690 | 3,590 | 3,655 | 135,900 | 3,655 |
| 2017-12-25 | 3,555 | 3,605 | 3,535 | 3,600 | 85,500 | 3,600 |
| 2017-12-22 | 3,515 | 3,560 | 3,495 | 3,540 | 67,300 | 3,540 |
| 2017-12-21 | 3,430 | 3,545 | 3,425 | 3,515 | 92,300 | 3,515 |
| 2017-12-20 | 3,550 | 3,550 | 3,430 | 3,450 | 114,100 | 3,450 |
| 2017-12-19 | 3,470 | 3,565 | 3,460 | 3,555 | 213,800 | 3,555 |
| 2017-12-18 | 3,355 | 3,440 | 3,350 | 3,425 | 166,000 | 3,425 |
| 2017-12-15 | 3,320 | 3,345 | 3,250 | 3,310 | 118,500 | 3,310 |
| 2017-12-14 | 3,170 | 3,295 | 3,135 | 3,290 | 163,800 | 3,290 |
| 2017-12-13 | 3,170 | 3,175 | 3,125 | 3,160 | 62,400 | 3,160 |
| 2017-12-12 | 3,125 | 3,230 | 3,125 | 3,175 | 167,400 | 3,175 |
| 2017-12-11 | 3,070 | 3,185 | 3,070 | 3,095 | 174,900 | 3,095 |
| 2017-12-08 | 3,025 | 3,090 | 3,005 | 3,040 | 101,800 | 3,040 |
| 2017-12-07 | 2,953 | 3,030 | 2,953 | 3,030 | 139,100 | 3,030 |
| 2017-12-06 | 2,980 | 2,991 | 2,902 | 2,953 | 109,100 | 2,953 |
| 2017-12-05 | 2,884 | 2,963 | 2,868 | 2,957 | 124,200 | 2,957 |
| 2017-12-04 | 2,963 | 3,010 | 2,883 | 2,886 | 143,800 | 2,886 |
| 2017-12-01 | 2,913 | 3,040 | 2,905 | 2,962 | 232,900 | 2,962 |
| 2017-11-30 | 2,887 | 2,913 | 2,830 | 2,904 | 224,600 | 2,904 |
| 2017-11-29 | 2,895 | 2,907 | 2,862 | 2,904 | 87,600 | 2,904 |
| 2017-11-28 | 2,918 | 2,918 | 2,841 | 2,895 | 106,700 | 2,895 |
| 2017-11-27 | 2,890 | 2,918 | 2,861 | 2,901 | 123,900 | 2,901 |
| 2017-11-24 | 2,838 | 2,868 | 2,806 | 2,863 | 111,800 | 2,863 |
| 2017-11-22 | 2,821 | 2,902 | 2,802 | 2,838 | 175,400 | 2,838 |
| 2017-11-21 | 2,785 | 2,808 | 2,731 | 2,787 | 97,800 | 2,787 |
| 2017-11-20 | 2,756 | 2,805 | 2,750 | 2,782 | 98,900 | 2,782 |
| 2017-11-17 | 2,852 | 2,861 | 2,745 | 2,769 | 172,000 | 2,769 |
| 2017-11-16 | 2,673 | 2,862 | 2,670 | 2,852 | 251,200 | 2,852 |
| 2017-11-15 | 2,735 | 2,752 | 2,673 | 2,704 | 167,500 | 2,704 |
| 2017-11-13 | 2,850 | 2,850 | 2,721 | 2,778 | 200,200 | 2,778 |
| 2017-11-10 | 2,774 | 2,867 | 2,743 | 2,850 | 328,800 | 2,850 |
| 2017-11-09 | 2,802 | 2,840 | 2,744 | 2,772 | 416,200 | 2,772 |
| 2017-11-08 | 3,020 | 3,035 | 2,773 | 2,792 | 791,700 | 2,792 |
| 2017-11-07 | 3,035 | 3,080 | 2,931 | 3,060 | 589,500 | 3,060 |
| 2017-11-06 | 3,660 | 3,660 | 3,575 | 3,595 | 66,500 | 3,595 |
| 2017-11-02 | 3,645 | 3,655 | 3,590 | 3,630 | 39,800 | 3,630 |
| 2017-11-01 | 3,640 | 3,660 | 3,565 | 3,650 | 43,400 | 3,650 |
| 2017-10-31 | 3,625 | 3,670 | 3,590 | 3,635 | 41,700 | 3,635 |
| 2017-10-30 | 3,600 | 3,610 | 3,525 | 3,610 | 61,600 | 3,610 |
| 2017-10-27 | 3,510 | 3,615 | 3,510 | 3,565 | 80,800 | 3,565 |
| 2017-10-26 | 3,430 | 3,505 | 3,395 | 3,480 | 35,900 | 3,480 |
| 2017-10-25 | 3,510 | 3,510 | 3,420 | 3,430 | 51,300 | 3,430 |
| 2017-10-24 | 3,435 | 3,565 | 3,435 | 3,520 | 104,600 | 3,520 |
| 2017-10-23 | 3,370 | 3,410 | 3,345 | 3,410 | 37,600 | 3,410 |
| 2017-10-20 | 3,375 | 3,375 | 3,260 | 3,345 | 98,100 | 3,345 |
| 2017-10-19 | 3,445 | 3,445 | 3,370 | 3,400 | 41,300 | 3,400 |
| 2017-10-18 | 3,360 | 3,455 | 3,345 | 3,445 | 102,100 | 3,445 |
| 2017-10-17 | 3,300 | 3,365 | 3,290 | 3,345 | 49,200 | 3,345 |
| 2017-10-16 | 3,315 | 3,345 | 3,245 | 3,335 | 70,100 | 3,335 |
| 2017-10-13 | 3,325 | 3,330 | 3,230 | 3,320 | 90,900 | 3,320 |
| 2017-10-12 | 3,420 | 3,420 | 3,320 | 3,325 | 58,300 | 3,325 |
| 2017-10-11 | 3,455 | 3,470 | 3,360 | 3,375 | 37,300 | 3,375 |
| 2017-10-10 | 3,370 | 3,450 | 3,335 | 3,435 | 80,200 | 3,435 |
| 2017-10-06 | 3,300 | 3,375 | 3,285 | 3,370 | 44,600 | 3,370 |
| 2017-10-05 | 3,395 | 3,410 | 3,305 | 3,320 | 53,400 | 3,320 |
| 2017-10-04 | 3,460 | 3,460 | 3,320 | 3,415 | 107,900 | 3,415 |
| 2017-10-03 | 3,510 | 3,510 | 3,430 | 3,465 | 66,800 | 3,465 |
| 2017-10-02 | 3,490 | 3,520 | 3,425 | 3,450 | 72,900 | 3,450 |
| 2017-09-29 | 3,410 | 3,485 | 3,395 | 3,420 | 85,600 | 3,420 |
| 2017-09-28 | 3,380 | 3,415 | 3,345 | 3,395 | 36,000 | 3,395 |
| 2017-09-27 | 3,325 | 3,380 | 3,310 | 3,350 | 26,500 | 3,350 |
| 2017-09-26 | 3,325 | 3,340 | 3,265 | 3,340 | 38,000 | 3,340 |
| 2017-09-25 | 3,220 | 3,335 | 3,220 | 3,330 | 74,500 | 3,330 |
| 2017-09-22 | 3,275 | 3,320 | 3,180 | 3,210 | 65,500 | 3,210 |
| 2017-09-21 | 3,335 | 3,345 | 3,225 | 3,280 | 102,300 | 3,280 |
| 2017-09-20 | 3,420 | 3,425 | 3,335 | 3,350 | 47,600 | 3,350 |
| 2017-09-19 | 3,495 | 3,500 | 3,380 | 3,400 | 62,500 | 3,400 |
| 2017-09-15 | 3,375 | 3,470 | 3,360 | 3,470 | 65,300 | 3,470 |
| 2017-09-14 | 3,440 | 3,450 | 3,340 | 3,375 | 94,200 | 3,375 |
| 2017-09-13 | 3,525 | 3,525 | 3,445 | 3,460 | 67,900 | 3,460 |
| 2017-09-12 | 3,495 | 3,520 | 3,440 | 3,510 | 42,200 | 3,510 |
| 2017-09-11 | 3,450 | 3,525 | 3,425 | 3,450 | 43,600 | 3,450 |
| 2017-09-08 | 3,460 | 3,490 | 3,390 | 3,420 | 34,000 | 3,420 |
| 2017-09-07 | 3,475 | 3,520 | 3,380 | 3,460 | 71,600 | 3,460 |
| 2017-09-06 | 3,270 | 3,460 | 3,225 | 3,450 | 134,100 | 3,450 |
| 2017-09-05 | 3,510 | 3,515 | 3,275 | 3,335 | 111,300 | 3,335 |
| 2017-09-04 | 3,560 | 3,605 | 3,505 | 3,535 | 78,500 | 3,535 |
| 2017-09-01 | 3,530 | 3,615 | 3,505 | 3,595 | 103,200 | 3,595 |
| 2017-08-31 | 3,475 | 3,575 | 3,465 | 3,520 | 130,300 | 3,520 |
| 2017-08-30 | 3,475 | 3,500 | 3,375 | 3,500 | 73,600 | 3,500 |
| 2017-08-29 | 3,380 | 3,500 | 3,340 | 3,490 | 86,400 | 3,490 |
| 2017-08-28 | 3,465 | 3,465 | 3,385 | 3,415 | 70,400 | 3,415 |
| 2017-08-25 | 3,395 | 3,470 | 3,350 | 3,415 | 100,400 | 3,415 |
| 2017-08-24 | 3,555 | 3,555 | 3,340 | 3,360 | 134,400 | 3,360 |
| 2017-08-23 | 3,405 | 3,525 | 3,405 | 3,520 | 166,700 | 3,520 |
| 2017-08-22 | 3,255 | 3,355 | 3,255 | 3,345 | 96,800 | 3,345 |
| 2017-08-21 | 3,250 | 3,345 | 3,240 | 3,285 | 109,200 | 3,285 |
| 2017-08-18 | 3,245 | 3,290 | 3,140 | 3,180 | 150,500 | 3,180 |
| 2017-08-17 | 3,385 | 3,395 | 3,270 | 3,280 | 127,300 | 3,280 |
| 2017-08-16 | 3,280 | 3,400 | 3,270 | 3,350 | 95,500 | 3,350 |
| 2017-08-15 | 3,260 | 3,345 | 3,260 | 3,280 | 87,500 | 3,280 |
| 2017-08-14 | 3,140 | 3,300 | 3,125 | 3,250 | 137,900 | 3,250 |
| 2017-08-10 | 3,180 | 3,325 | 3,160 | 3,205 | 235,800 | 3,205 |
| 2017-08-09 | 3,095 | 3,215 | 3,060 | 3,170 | 294,800 | 3,170 |
| 2017-08-08 | 2,950 | 3,115 | 2,950 | 3,070 | 474,100 | 3,070 |
| 2017-08-07 | 2,705 | 2,735 | 2,653 | 2,729 | 87,300 | 2,729 |
| 2017-08-04 | 2,625 | 2,737 | 2,595 | 2,669 | 94,900 | 2,669 |
| 2017-08-03 | 2,640 | 2,668 | 2,592 | 2,663 | 56,300 | 2,663 |
| 2017-08-02 | 2,645 | 2,667 | 2,623 | 2,640 | 39,300 | 2,640 |
| 2017-08-01 | 2,693 | 2,704 | 2,575 | 2,637 | 92,100 | 2,637 |
| 2017-07-31 | 2,764 | 2,800 | 2,669 | 2,686 | 97,000 | 2,686 |
| 2017-07-28 | 2,750 | 2,843 | 2,722 | 2,763 | 126,700 | 2,763 |
| 2017-07-27 | 2,670 | 2,742 | 2,637 | 2,734 | 113,000 | 2,734 |
| 2017-07-26 | 2,691 | 2,702 | 2,638 | 2,666 | 33,600 | 2,666 |
| 2017-07-25 | 2,660 | 2,679 | 2,639 | 2,672 | 32,700 | 2,672 |
| 2017-07-24 | 2,661 | 2,665 | 2,607 | 2,660 | 46,700 | 2,660 |
| 2017-07-21 | 2,654 | 2,664 | 2,616 | 2,661 | 31,900 | 2,661 |
| 2017-07-20 | 2,702 | 2,702 | 2,658 | 2,669 | 30,700 | 2,669 |
| 2017-07-19 | 2,670 | 2,705 | 2,666 | 2,688 | 28,200 | 2,688 |
| 2017-07-18 | 2,692 | 2,692 | 2,657 | 2,667 | 25,800 | 2,667 |
| 2017-07-14 | 2,622 | 2,687 | 2,621 | 2,676 | 43,200 | 2,676 |
| 2017-07-13 | 2,652 | 2,677 | 2,639 | 2,641 | 51,900 | 2,641 |
| 2017-07-12 | 2,700 | 2,719 | 2,646 | 2,666 | 68,000 | 2,666 |
| 2017-07-11 | 2,699 | 2,722 | 2,670 | 2,700 | 76,400 | 2,700 |
| 2017-07-10 | 2,665 | 2,732 | 2,639 | 2,691 | 64,300 | 2,691 |
| 2017-07-07 | 2,706 | 2,709 | 2,627 | 2,671 | 70,400 | 2,671 |
| 2017-07-06 | 2,727 | 2,760 | 2,688 | 2,737 | 93,000 | 2,737 |
| 2017-07-05 | 2,672 | 2,711 | 2,638 | 2,711 | 71,400 | 2,711 |
| 2017-07-04 | 2,689 | 2,728 | 2,648 | 2,661 | 127,000 | 2,661 |
| 2017-07-03 | 2,607 | 2,680 | 2,607 | 2,679 | 118,600 | 2,679 |
| 2017-06-30 | 2,585 | 2,625 | 2,538 | 2,620 | 94,400 | 2,620 |
| 2017-06-29 | 2,545 | 2,626 | 2,505 | 2,589 | 113,200 | 2,589 |
| 2017-06-28 | 2,569 | 2,605 | 2,522 | 2,544 | 95,400 | 2,544 |
| 2017-06-27 | 2,484 | 2,571 | 2,463 | 2,569 | 131,000 | 2,569 |
| 2017-06-26 | 2,460 | 2,505 | 2,460 | 2,484 | 40,500 | 2,484 |
| 2017-06-23 | 2,515 | 2,515 | 2,420 | 2,470 | 76,900 | 2,470 |
| 2017-06-22 | 2,499 | 2,526 | 2,430 | 2,490 | 93,500 | 2,490 |
| 2017-06-21 | 2,537 | 2,537 | 2,454 | 2,462 | 53,000 | 2,462 |
| 2017-06-20 | 2,497 | 2,539 | 2,479 | 2,514 | 115,800 | 2,514 |
| 2017-06-19 | 2,383 | 2,462 | 2,383 | 2,459 | 95,000 | 2,459 |
| 2017-06-16 | 2,388 | 2,396 | 2,354 | 2,364 | 45,400 | 2,364 |
| 2017-06-15 | 2,353 | 2,377 | 2,339 | 2,343 | 45,600 | 2,343 |
| 2017-06-14 | 2,412 | 2,412 | 2,336 | 2,341 | 41,000 | 2,341 |
| 2017-06-13 | 2,423 | 2,433 | 2,384 | 2,400 | 61,800 | 2,400 |
| 2017-06-12 | 2,440 | 2,440 | 2,386 | 2,413 | 92,700 | 2,413 |
| 2017-06-09 | 2,500 | 2,510 | 2,442 | 2,449 | 48,100 | 2,449 |
| 2017-06-08 | 2,469 | 2,518 | 2,430 | 2,489 | 78,900 | 2,489 |
| 2017-06-07 | 2,455 | 2,480 | 2,421 | 2,443 | 79,800 | 2,443 |
| 2017-06-06 | 2,541 | 2,541 | 2,456 | 2,468 | 79,100 | 2,468 |
| 2017-06-05 | 2,490 | 2,554 | 2,490 | 2,537 | 59,900 | 2,537 |
| 2017-06-02 | 2,560 | 2,565 | 2,510 | 2,511 | 68,000 | 2,511 |
| 2017-06-01 | 2,561 | 2,594 | 2,535 | 2,545 | 50,900 | 2,545 |
| 2017-05-31 | 2,562 | 2,583 | 2,548 | 2,561 | 32,600 | 2,561 |
| 2017-05-30 | 2,532 | 2,595 | 2,531 | 2,578 | 57,000 | 2,578 |
| 2017-05-29 | 2,568 | 2,599 | 2,540 | 2,546 | 91,000 | 2,546 |
| 2017-05-26 | 2,654 | 2,672 | 2,562 | 2,570 | 111,700 | 2,570 |
| 2017-05-25 | 2,670 | 2,717 | 2,618 | 2,660 | 90,700 | 2,660 |
| 2017-05-24 | 2,620 | 2,671 | 2,604 | 2,656 | 81,800 | 2,656 |
| 2017-05-23 | 2,572 | 2,622 | 2,568 | 2,597 | 91,400 | 2,597 |
| 2017-05-22 | 2,577 | 2,584 | 2,540 | 2,562 | 61,100 | 2,562 |
| 2017-05-19 | 2,541 | 2,563 | 2,506 | 2,522 | 70,600 | 2,522 |
| 2017-05-18 | 2,459 | 2,525 | 2,440 | 2,506 | 105,100 | 2,506 |
| 2017-05-17 | 2,490 | 2,624 | 2,490 | 2,535 | 219,800 | 2,535 |
| 2017-05-16 | 2,496 | 2,519 | 2,452 | 2,481 | 71,500 | 2,481 |
| 2017-05-15 | 2,414 | 2,515 | 2,405 | 2,479 | 106,600 | 2,479 |
| 2017-05-12 | 2,403 | 2,457 | 2,393 | 2,454 | 64,100 | 2,454 |
| 2017-05-11 | 2,479 | 2,489 | 2,403 | 2,429 | 105,000 | 2,429 |
| 2017-05-10 | 2,380 | 2,514 | 2,370 | 2,486 | 262,100 | 2,486 |
| 2017-05-09 | 2,238 | 2,405 | 2,235 | 2,380 | 378,500 | 2,380 |
| 2017-05-08 | 2,200 | 2,207 | 2,142 | 2,198 | 133,600 | 2,198 |
| 2017-05-02 | 2,140 | 2,180 | 2,121 | 2,161 | 87,600 | 2,161 |
| 2017-05-01 | 2,105 | 2,142 | 2,104 | 2,128 | 47,100 | 2,128 |
| 2017-04-28 | 2,098 | 2,130 | 2,088 | 2,109 | 86,000 | 2,109 |
| 2017-04-27 | 2,090 | 2,094 | 2,060 | 2,060 | 130,800 | 2,060 |
| 2017-04-26 | 2,065 | 2,091 | 2,065 | 2,072 | 50,600 | 2,072 |
| 2017-04-25 | 2,035 | 2,059 | 2,015 | 2,049 | 39,100 | 2,049 |
| 2017-04-24 | 2,009 | 2,045 | 1,997 | 2,024 | 54,800 | 2,024 |
| 2017-04-21 | 1,990 | 2,006 | 1,974 | 2,005 | 36,000 | 2,005 |
| 2017-04-20 | 2,004 | 2,004 | 1,969 | 1,969 | 32,600 | 1,969 |
| 2017-04-19 | 1,986 | 2,018 | 1,978 | 1,986 | 58,000 | 1,986 |
| 2017-04-18 | 1,992 | 2,003 | 1,941 | 1,970 | 64,800 | 1,970 |
| 2017-04-17 | 1,888 | 1,955 | 1,881 | 1,952 | 51,900 | 1,952 |
| 2017-04-14 | 1,960 | 1,961 | 1,901 | 1,902 | 49,300 | 1,902 |
| 2017-04-13 | 1,936 | 1,969 | 1,925 | 1,960 | 58,400 | 1,960 |
| 2017-04-12 | 1,999 | 2,011 | 1,955 | 1,974 | 88,700 | 1,974 |
| 2017-04-11 | 2,076 | 2,091 | 1,990 | 2,022 | 69,000 | 2,022 |
| 2017-04-10 | 2,083 | 2,106 | 2,059 | 2,076 | 64,100 | 2,076 |
| 2017-04-07 | 2,070 | 2,100 | 2,037 | 2,071 | 99,500 | 2,071 |
| 2017-04-06 | 2,145 | 2,151 | 2,040 | 2,074 | 107,400 | 2,074 |
| 2017-04-05 | 2,165 | 2,214 | 2,128 | 2,155 | 75,700 | 2,155 |
| 2017-04-04 | 2,248 | 2,299 | 2,173 | 2,186 | 112,300 | 2,186 |
| 2017-04-03 | 2,309 | 2,317 | 2,204 | 2,267 | 245,500 | 2,267 |
| 2017-03-31 | 2,248 | 2,374 | 2,231 | 2,330 | 209,600 | 2,330 |
| 2017-03-30 | 2,241 | 2,267 | 2,210 | 2,211 | 82,300 | 2,211 |
| 2017-03-29 | 2,222 | 2,244 | 2,196 | 2,242 | 38,100 | 2,242 |
| 2017-03-28 | 2,161 | 2,220 | 2,144 | 2,220 | 69,300 | 2,220 |
| 2017-03-27 | 2,170 | 2,177 | 2,118 | 2,144 | 59,000 | 2,144 |
| 2017-03-24 | 2,178 | 2,204 | 2,161 | 2,177 | 76,700 | 2,177 |
| 2017-03-23 | 2,220 | 2,228 | 2,183 | 2,193 | 53,700 | 2,193 |
| 2017-03-22 | 2,187 | 2,220 | 2,128 | 2,212 | 82,000 | 2,212 |
| 2017-03-21 | 2,255 | 2,260 | 2,235 | 2,235 | 59,400 | 2,235 |
| 2017-03-17 | 2,258 | 2,295 | 2,217 | 2,249 | 139,300 | 2,249 |
| 2017-03-16 | 2,165 | 2,273 | 2,148 | 2,270 | 224,900 | 2,270 |
| 2017-03-15 | 2,160 | 2,177 | 2,131 | 2,165 | 71,200 | 2,165 |
| 2017-03-14 | 2,097 | 2,187 | 2,071 | 2,167 | 121,100 | 2,167 |
| 2017-03-13 | 2,120 | 2,133 | 2,091 | 2,113 | 74,700 | 2,113 |
| 2017-03-10 | 2,095 | 2,136 | 2,076 | 2,121 | 129,000 | 2,121 |
| 2017-03-09 | 2,049 | 2,090 | 2,038 | 2,087 | 97,200 | 2,087 |
| 2017-03-08 | 2,080 | 2,080 | 2,030 | 2,042 | 54,100 | 2,042 |
| 2017-03-07 | 2,074 | 2,098 | 2,051 | 2,061 | 87,500 | 2,061 |
| 2017-03-06 | 2,032 | 2,074 | 2,026 | 2,074 | 105,300 | 2,074 |
| 2017-03-03 | 2,022 | 2,039 | 2,009 | 2,018 | 55,400 | 2,018 |
| 2017-03-02 | 2,045 | 2,048 | 2,014 | 2,017 | 86,300 | 2,017 |
| 2017-03-01 | 2,032 | 2,042 | 1,992 | 2,025 | 107,500 | 2,025 |
| 2017-02-28 | 2,012 | 2,058 | 1,989 | 2,050 | 140,100 | 2,050 |
| 2017-02-27 | 2,040 | 2,045 | 1,974 | 1,988 | 117,400 | 1,988 |
| 2017-02-24 | 1,990 | 2,045 | 1,965 | 2,040 | 167,200 | 2,040 |
| 2017-02-23 | 1,950 | 1,983 | 1,938 | 1,983 | 126,500 | 1,983 |
| 2017-02-22 | 1,962 | 1,962 | 1,912 | 1,931 | 78,400 | 1,931 |
| 2017-02-21 | 1,933 | 1,965 | 1,928 | 1,941 | 106,700 | 1,941 |
| 2017-02-20 | 1,915 | 1,935 | 1,897 | 1,930 | 78,900 | 1,930 |
| 2017-02-17 | 1,868 | 1,925 | 1,857 | 1,901 | 127,000 | 1,901 |
| 2017-02-16 | 1,895 | 1,897 | 1,844 | 1,856 | 130,900 | 1,856 |
| 2017-02-15 | 1,860 | 1,893 | 1,858 | 1,893 | 237,200 | 1,893 |
| 2017-02-14 | 1,907 | 1,921 | 1,835 | 1,835 | 604,700 | 1,835 |
| 2017-02-13 | 2,100 | 2,144 | 2,100 | 2,137 | 134,000 | 2,137 |
| 2017-02-10 | 2,002 | 2,095 | 1,996 | 2,075 | 112,900 | 2,075 |
| 2017-02-09 | 2,049 | 2,049 | 1,994 | 1,996 | 38,600 | 1,996 |
| 2017-02-08 | 2,015 | 2,053 | 1,991 | 2,037 | 46,100 | 2,037 |
| 2017-02-07 | 2,007 | 2,012 | 1,995 | 2,000 | 38,700 | 2,000 |
| 2017-02-06 | 2,035 | 2,048 | 2,005 | 2,007 | 42,500 | 2,007 |
| 2017-02-03 | 2,020 | 2,051 | 2,001 | 2,044 | 70,400 | 2,044 |
| 2017-02-02 | 2,039 | 2,060 | 2,027 | 2,033 | 39,100 | 2,033 |
| 2017-02-01 | 2,035 | 2,059 | 2,004 | 2,057 | 50,700 | 2,057 |
| 2017-01-31 | 2,065 | 2,080 | 2,038 | 2,050 | 49,200 | 2,050 |
| 2017-01-30 | 2,062 | 2,100 | 2,050 | 2,094 | 46,200 | 2,094 |
| 2017-01-27 | 2,050 | 2,069 | 2,026 | 2,067 | 51,500 | 2,067 |
| 2017-01-26 | 2,072 | 2,072 | 2,022 | 2,047 | 66,200 | 2,047 |
| 2017-01-25 | 2,012 | 2,035 | 1,982 | 2,028 | 90,700 | 2,028 |
| 2017-01-24 | 2,013 | 2,027 | 1,996 | 2,000 | 37,700 | 2,000 |
| 2017-01-23 | 2,020 | 2,030 | 1,999 | 2,017 | 58,200 | 2,017 |
| 2017-01-20 | 2,043 | 2,058 | 2,022 | 2,057 | 40,300 | 2,057 |
| 2017-01-19 | 2,042 | 2,055 | 2,014 | 2,024 | 50,700 | 2,024 |
| 2017-01-18 | 2,000 | 2,032 | 1,971 | 2,024 | 80,400 | 2,024 |
| 2017-01-17 | 2,077 | 2,085 | 2,022 | 2,032 | 58,700 | 2,032 |
| 2017-01-16 | 2,105 | 2,124 | 2,083 | 2,100 | 38,000 | 2,100 |
| 2017-01-13 | 2,050 | 2,118 | 2,050 | 2,108 | 82,300 | 2,108 |
| 2017-01-12 | 2,109 | 2,115 | 2,058 | 2,072 | 54,600 | 2,072 |
| 2017-01-11 | 2,101 | 2,107 | 2,074 | 2,099 | 84,300 | 2,099 |
| 2017-01-10 | 2,169 | 2,169 | 2,085 | 2,119 | 88,500 | 2,119 |
| 2017-01-06 | 2,140 | 2,180 | 2,137 | 2,165 | 107,300 | 2,165 |
| 2017-01-05 | 2,193 | 2,193 | 2,132 | 2,142 | 110,100 | 2,142 |
| 2017-01-04 | 2,097 | 2,196 | 2,091 | 2,189 | 320,400 | 2,189 |
分割・併合履歴 ： [2009-12-28]1株→300株 [2005-04-25]1株→3株