2433 (株)博報堂DY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 | 1,483 | 1,483 | 1,460 | 1,463 | 389,900 | 1,463 |
| 2017-12-28 | 1,488 | 1,493 | 1,479 | 1,482 | 375,000 | 1,482 |
| 2017-12-27 | 1,491 | 1,493 | 1,477 | 1,482 | 172,300 | 1,482 |
| 2017-12-26 | 1,491 | 1,496 | 1,482 | 1,485 | 435,900 | 1,485 |
| 2017-12-25 | 1,476 | 1,490 | 1,476 | 1,489 | 412,200 | 1,489 |
| 2017-12-22 | 1,462 | 1,480 | 1,462 | 1,478 | 493,200 | 1,478 |
| 2017-12-21 | 1,470 | 1,470 | 1,453 | 1,464 | 534,500 | 1,464 |
| 2017-12-20 | 1,465 | 1,476 | 1,463 | 1,467 | 361,000 | 1,467 |
| 2017-12-19 | 1,478 | 1,479 | 1,465 | 1,467 | 362,000 | 1,467 |
| 2017-12-18 | 1,482 | 1,487 | 1,473 | 1,478 | 480,200 | 1,478 |
| 2017-12-15 | 1,482 | 1,493 | 1,471 | 1,478 | 681,700 | 1,478 |
| 2017-12-14 | 1,491 | 1,497 | 1,480 | 1,484 | 488,700 | 1,484 |
| 2017-12-13 | 1,498 | 1,504 | 1,473 | 1,480 | 736,900 | 1,480 |
| 2017-12-12 | 1,501 | 1,507 | 1,490 | 1,495 | 770,000 | 1,495 |
| 2017-12-11 | 1,532 | 1,536 | 1,508 | 1,515 | 455,200 | 1,515 |
| 2017-12-08 | 1,495 | 1,539 | 1,495 | 1,529 | 796,700 | 1,529 |
| 2017-12-07 | 1,523 | 1,539 | 1,522 | 1,535 | 371,000 | 1,535 |
| 2017-12-06 | 1,535 | 1,539 | 1,505 | 1,512 | 590,400 | 1,512 |
| 2017-12-05 | 1,509 | 1,546 | 1,505 | 1,541 | 885,600 | 1,541 |
| 2017-12-04 | 1,528 | 1,530 | 1,509 | 1,511 | 431,000 | 1,511 |
| 2017-12-01 | 1,520 | 1,524 | 1,499 | 1,519 | 608,000 | 1,519 |
| 2017-11-30 | 1,483 | 1,509 | 1,475 | 1,509 | 993,200 | 1,509 |
| 2017-11-29 | 1,476 | 1,485 | 1,472 | 1,485 | 380,800 | 1,485 |
| 2017-11-28 | 1,488 | 1,488 | 1,469 | 1,474 | 407,900 | 1,474 |
| 2017-11-27 | 1,486 | 1,486 | 1,472 | 1,486 | 564,800 | 1,486 |
| 2017-11-24 | 1,479 | 1,481 | 1,470 | 1,480 | 456,400 | 1,480 |
| 2017-11-22 | 1,459 | 1,477 | 1,452 | 1,475 | 1,148,000 | 1,475 |
| 2017-11-21 | 1,475 | 1,484 | 1,449 | 1,450 | 961,400 | 1,450 |
| 2017-11-20 | 1,449 | 1,475 | 1,442 | 1,468 | 674,800 | 1,468 |
| 2017-11-17 | 1,474 | 1,478 | 1,454 | 1,460 | 700,700 | 1,460 |
| 2017-11-16 | 1,455 | 1,484 | 1,450 | 1,475 | 1,164,200 | 1,475 |
| 2017-11-15 | 1,494 | 1,494 | 1,457 | 1,459 | 832,200 | 1,459 |
| 2017-11-13 | 1,505 | 1,514 | 1,490 | 1,503 | 623,800 | 1,503 |
| 2017-11-10 | 1,490 | 1,508 | 1,489 | 1,502 | 835,700 | 1,502 |
| 2017-11-09 | 1,470 | 1,530 | 1,465 | 1,491 | 3,225,300 | 1,491 |
| 2017-11-08 | 1,621 | 1,636 | 1,611 | 1,630 | 988,700 | 1,630 |
| 2017-11-07 | 1,581 | 1,621 | 1,581 | 1,621 | 654,100 | 1,621 |
| 2017-11-06 | 1,568 | 1,583 | 1,566 | 1,579 | 602,500 | 1,579 |
| 2017-11-02 | 1,576 | 1,583 | 1,567 | 1,574 | 615,600 | 1,574 |
| 2017-11-01 | 1,576 | 1,580 | 1,563 | 1,576 | 618,500 | 1,576 |
| 2017-10-31 | 1,546 | 1,570 | 1,540 | 1,561 | 689,000 | 1,561 |
| 2017-10-30 | 1,552 | 1,562 | 1,543 | 1,558 | 2,000,600 | 1,558 |
| 2017-10-27 | 1,564 | 1,565 | 1,544 | 1,560 | 515,100 | 1,560 |
| 2017-10-26 | 1,537 | 1,555 | 1,534 | 1,550 | 820,600 | 1,550 |
| 2017-10-25 | 1,588 | 1,590 | 1,544 | 1,550 | 627,000 | 1,550 |
| 2017-10-24 | 1,578 | 1,594 | 1,572 | 1,583 | 506,200 | 1,583 |
| 2017-10-23 | 1,596 | 1,597 | 1,574 | 1,583 | 619,700 | 1,583 |
| 2017-10-20 | 1,565 | 1,576 | 1,560 | 1,571 | 535,300 | 1,571 |
| 2017-10-19 | 1,576 | 1,578 | 1,564 | 1,572 | 437,400 | 1,572 |
| 2017-10-18 | 1,570 | 1,584 | 1,565 | 1,569 | 364,500 | 1,569 |
| 2017-10-17 | 1,580 | 1,580 | 1,558 | 1,566 | 552,100 | 1,566 |
| 2017-10-16 | 1,583 | 1,590 | 1,573 | 1,574 | 615,200 | 1,574 |
| 2017-10-13 | 1,567 | 1,593 | 1,566 | 1,585 | 797,200 | 1,585 |
| 2017-10-12 | 1,546 | 1,574 | 1,546 | 1,566 | 793,600 | 1,566 |
| 2017-10-11 | 1,537 | 1,542 | 1,533 | 1,538 | 468,600 | 1,538 |
| 2017-10-10 | 1,534 | 1,544 | 1,529 | 1,540 | 678,300 | 1,540 |
| 2017-10-06 | 1,521 | 1,540 | 1,519 | 1,537 | 1,160,100 | 1,537 |
| 2017-10-05 | 1,505 | 1,518 | 1,503 | 1,517 | 905,500 | 1,517 |
| 2017-10-04 | 1,500 | 1,505 | 1,487 | 1,499 | 1,096,200 | 1,499 |
| 2017-10-03 | 1,492 | 1,501 | 1,483 | 1,493 | 889,500 | 1,493 |
| 2017-10-02 | 1,487 | 1,494 | 1,470 | 1,476 | 453,700 | 1,476 |
| 2017-09-29 | 1,475 | 1,479 | 1,467 | 1,478 | 413,800 | 1,478 |
| 2017-09-28 | 1,476 | 1,481 | 1,463 | 1,479 | 497,900 | 1,479 |
| 2017-09-27 | 1,483 | 1,485 | 1,455 | 1,469 | 442,400 | 1,469 |
| 2017-09-26 | 1,477 | 1,491 | 1,473 | 1,490 | 644,800 | 1,490 |
| 2017-09-25 | 1,465 | 1,476 | 1,453 | 1,474 | 612,600 | 1,474 |
| 2017-09-22 | 1,458 | 1,461 | 1,445 | 1,457 | 734,100 | 1,457 |
| 2017-09-21 | 1,457 | 1,465 | 1,450 | 1,460 | 529,100 | 1,460 |
| 2017-09-20 | 1,461 | 1,461 | 1,441 | 1,453 | 795,700 | 1,453 |
| 2017-09-19 | 1,460 | 1,473 | 1,460 | 1,464 | 884,200 | 1,464 |
| 2017-09-15 | 1,457 | 1,465 | 1,447 | 1,451 | 940,200 | 1,451 |
| 2017-09-14 | 1,470 | 1,479 | 1,454 | 1,458 | 707,900 | 1,458 |
| 2017-09-13 | 1,507 | 1,507 | 1,468 | 1,472 | 941,200 | 1,472 |
| 2017-09-12 | 1,499 | 1,516 | 1,486 | 1,503 | 1,053,300 | 1,503 |
| 2017-09-11 | 1,483 | 1,501 | 1,479 | 1,494 | 536,900 | 1,494 |
| 2017-09-08 | 1,457 | 1,480 | 1,444 | 1,473 | 1,017,400 | 1,473 |
| 2017-09-07 | 1,472 | 1,483 | 1,459 | 1,469 | 878,000 | 1,469 |
| 2017-09-06 | 1,454 | 1,456 | 1,446 | 1,455 | 479,600 | 1,455 |
| 2017-09-05 | 1,468 | 1,469 | 1,445 | 1,448 | 397,700 | 1,448 |
| 2017-09-04 | 1,480 | 1,482 | 1,460 | 1,465 | 502,600 | 1,465 |
| 2017-09-01 | 1,503 | 1,504 | 1,487 | 1,491 | 365,200 | 1,491 |
| 2017-08-31 | 1,498 | 1,506 | 1,493 | 1,497 | 531,300 | 1,497 |
| 2017-08-30 | 1,500 | 1,504 | 1,477 | 1,491 | 1,223,600 | 1,491 |
| 2017-08-29 | 1,463 | 1,500 | 1,463 | 1,496 | 738,300 | 1,496 |
| 2017-08-28 | 1,465 | 1,477 | 1,457 | 1,475 | 470,200 | 1,475 |
| 2017-08-25 | 1,475 | 1,475 | 1,459 | 1,462 | 581,500 | 1,462 |
| 2017-08-24 | 1,491 | 1,495 | 1,470 | 1,473 | 711,300 | 1,473 |
| 2017-08-23 | 1,512 | 1,519 | 1,500 | 1,503 | 490,200 | 1,503 |
| 2017-08-22 | 1,487 | 1,502 | 1,486 | 1,493 | 444,700 | 1,493 |
| 2017-08-21 | 1,503 | 1,506 | 1,488 | 1,490 | 332,200 | 1,490 |
| 2017-08-18 | 1,484 | 1,497 | 1,476 | 1,493 | 739,300 | 1,493 |
| 2017-08-17 | 1,513 | 1,521 | 1,502 | 1,502 | 503,900 | 1,502 |
| 2017-08-16 | 1,512 | 1,530 | 1,508 | 1,527 | 538,300 | 1,527 |
| 2017-08-15 | 1,522 | 1,535 | 1,513 | 1,527 | 516,300 | 1,527 |
| 2017-08-14 | 1,502 | 1,526 | 1,499 | 1,516 | 996,100 | 1,516 |
| 2017-08-10 | 1,572 | 1,579 | 1,509 | 1,510 | 1,299,100 | 1,510 |
| 2017-08-09 | 1,541 | 1,561 | 1,524 | 1,532 | 787,700 | 1,532 |
| 2017-08-08 | 1,578 | 1,583 | 1,558 | 1,560 | 1,054,700 | 1,560 |
| 2017-08-07 | 1,600 | 1,606 | 1,563 | 1,581 | 1,481,400 | 1,581 |
| 2017-08-04 | 1,569 | 1,575 | 1,551 | 1,571 | 689,000 | 1,571 |
| 2017-08-03 | 1,545 | 1,554 | 1,542 | 1,545 | 519,400 | 1,545 |
| 2017-08-02 | 1,556 | 1,559 | 1,545 | 1,549 | 490,700 | 1,549 |
| 2017-08-01 | 1,551 | 1,577 | 1,551 | 1,560 | 562,200 | 1,560 |
| 2017-07-31 | 1,548 | 1,561 | 1,541 | 1,549 | 428,100 | 1,549 |
| 2017-07-28 | 1,563 | 1,570 | 1,551 | 1,557 | 457,000 | 1,557 |
| 2017-07-27 | 1,556 | 1,585 | 1,554 | 1,572 | 541,900 | 1,572 |
| 2017-07-26 | 1,562 | 1,562 | 1,542 | 1,555 | 798,800 | 1,555 |
| 2017-07-25 | 1,578 | 1,578 | 1,556 | 1,559 | 512,800 | 1,559 |
| 2017-07-24 | 1,566 | 1,582 | 1,560 | 1,580 | 344,700 | 1,580 |
| 2017-07-21 | 1,570 | 1,580 | 1,553 | 1,578 | 359,300 | 1,578 |
| 2017-07-20 | 1,577 | 1,590 | 1,574 | 1,578 | 412,900 | 1,578 |
| 2017-07-19 | 1,562 | 1,580 | 1,549 | 1,579 | 440,300 | 1,579 |
| 2017-07-18 | 1,576 | 1,598 | 1,558 | 1,563 | 958,400 | 1,563 |
| 2017-07-14 | 1,575 | 1,591 | 1,572 | 1,581 | 959,800 | 1,581 |
| 2017-07-13 | 1,510 | 1,575 | 1,510 | 1,571 | 1,701,300 | 1,571 |
| 2017-07-12 | 1,486 | 1,505 | 1,485 | 1,502 | 734,500 | 1,502 |
| 2017-07-11 | 1,449 | 1,495 | 1,449 | 1,492 | 642,700 | 1,492 |
| 2017-07-10 | 1,461 | 1,467 | 1,442 | 1,452 | 498,500 | 1,452 |
| 2017-07-07 | 1,452 | 1,467 | 1,452 | 1,455 | 536,100 | 1,455 |
| 2017-07-06 | 1,467 | 1,477 | 1,464 | 1,471 | 453,400 | 1,471 |
| 2017-07-05 | 1,463 | 1,472 | 1,456 | 1,471 | 597,400 | 1,471 |
| 2017-07-04 | 1,487 | 1,488 | 1,459 | 1,466 | 739,300 | 1,466 |
| 2017-07-03 | 1,491 | 1,500 | 1,480 | 1,483 | 727,100 | 1,483 |
| 2017-06-30 | 1,497 | 1,500 | 1,483 | 1,491 | 747,500 | 1,491 |
| 2017-06-29 | 1,493 | 1,511 | 1,482 | 1,510 | 840,500 | 1,510 |
| 2017-06-28 | 1,469 | 1,479 | 1,466 | 1,472 | 486,500 | 1,472 |
| 2017-06-27 | 1,481 | 1,487 | 1,469 | 1,473 | 300,300 | 1,473 |
| 2017-06-26 | 1,475 | 1,480 | 1,470 | 1,476 | 301,100 | 1,476 |
| 2017-06-23 | 1,478 | 1,478 | 1,465 | 1,475 | 415,000 | 1,475 |
| 2017-06-22 | 1,491 | 1,494 | 1,470 | 1,473 | 476,400 | 1,473 |
| 2017-06-21 | 1,474 | 1,491 | 1,474 | 1,486 | 562,400 | 1,486 |
| 2017-06-20 | 1,481 | 1,493 | 1,476 | 1,481 | 540,300 | 1,481 |
| 2017-06-19 | 1,463 | 1,481 | 1,463 | 1,473 | 350,800 | 1,473 |
| 2017-06-16 | 1,473 | 1,475 | 1,459 | 1,465 | 800,200 | 1,465 |
| 2017-06-15 | 1,456 | 1,467 | 1,445 | 1,458 | 594,600 | 1,458 |
| 2017-06-14 | 1,455 | 1,470 | 1,449 | 1,450 | 569,400 | 1,450 |
| 2017-06-13 | 1,458 | 1,463 | 1,442 | 1,444 | 710,500 | 1,444 |
| 2017-06-12 | 1,461 | 1,466 | 1,448 | 1,463 | 578,400 | 1,463 |
| 2017-06-09 | 1,470 | 1,475 | 1,456 | 1,461 | 1,384,700 | 1,461 |
| 2017-06-08 | 1,496 | 1,497 | 1,468 | 1,470 | 708,300 | 1,470 |
| 2017-06-07 | 1,485 | 1,497 | 1,479 | 1,495 | 578,700 | 1,495 |
| 2017-06-06 | 1,505 | 1,507 | 1,494 | 1,500 | 510,700 | 1,500 |
| 2017-06-05 | 1,494 | 1,516 | 1,494 | 1,513 | 439,300 | 1,513 |
| 2017-06-02 | 1,488 | 1,506 | 1,481 | 1,503 | 880,100 | 1,503 |
| 2017-06-01 | 1,465 | 1,489 | 1,464 | 1,487 | 700,500 | 1,487 |
| 2017-05-31 | 1,477 | 1,485 | 1,453 | 1,465 | 2,521,300 | 1,465 |
| 2017-05-30 | 1,484 | 1,496 | 1,479 | 1,494 | 505,600 | 1,494 |
| 2017-05-29 | 1,477 | 1,493 | 1,475 | 1,484 | 346,700 | 1,484 |
| 2017-05-26 | 1,500 | 1,502 | 1,475 | 1,475 | 675,500 | 1,475 |
| 2017-05-25 | 1,484 | 1,504 | 1,484 | 1,500 | 546,800 | 1,500 |
| 2017-05-24 | 1,496 | 1,499 | 1,481 | 1,484 | 698,500 | 1,484 |
| 2017-05-23 | 1,486 | 1,501 | 1,478 | 1,480 | 790,600 | 1,480 |
| 2017-05-22 | 1,511 | 1,511 | 1,485 | 1,490 | 936,700 | 1,490 |
| 2017-05-19 | 1,511 | 1,533 | 1,494 | 1,507 | 1,263,500 | 1,507 |
| 2017-05-18 | 1,487 | 1,499 | 1,481 | 1,481 | 675,000 | 1,481 |
| 2017-05-17 | 1,497 | 1,515 | 1,497 | 1,510 | 659,800 | 1,510 |
| 2017-05-16 | 1,480 | 1,517 | 1,480 | 1,515 | 1,158,800 | 1,515 |
| 2017-05-15 | 1,440 | 1,480 | 1,420 | 1,475 | 1,216,000 | 1,475 |
| 2017-05-12 | 1,396 | 1,420 | 1,394 | 1,417 | 864,700 | 1,417 |
| 2017-05-11 | 1,406 | 1,424 | 1,393 | 1,396 | 735,400 | 1,396 |
| 2017-05-10 | 1,421 | 1,426 | 1,409 | 1,411 | 647,600 | 1,411 |
| 2017-05-09 | 1,426 | 1,433 | 1,420 | 1,422 | 571,200 | 1,422 |
| 2017-05-08 | 1,399 | 1,425 | 1,393 | 1,421 | 909,300 | 1,421 |
| 2017-05-02 | 1,380 | 1,388 | 1,372 | 1,385 | 623,900 | 1,385 |
| 2017-05-01 | 1,366 | 1,370 | 1,346 | 1,358 | 585,800 | 1,358 |
| 2017-04-28 | 1,362 | 1,367 | 1,349 | 1,357 | 548,800 | 1,357 |
| 2017-04-27 | 1,358 | 1,367 | 1,357 | 1,365 | 509,500 | 1,365 |
| 2017-04-26 | 1,350 | 1,354 | 1,339 | 1,353 | 420,100 | 1,353 |
| 2017-04-25 | 1,330 | 1,350 | 1,327 | 1,347 | 469,400 | 1,347 |
| 2017-04-24 | 1,337 | 1,341 | 1,329 | 1,339 | 362,100 | 1,339 |
| 2017-04-21 | 1,320 | 1,324 | 1,316 | 1,321 | 395,500 | 1,321 |
| 2017-04-20 | 1,325 | 1,325 | 1,309 | 1,311 | 416,300 | 1,311 |
| 2017-04-19 | 1,315 | 1,339 | 1,315 | 1,320 | 697,900 | 1,320 |
| 2017-04-18 | 1,317 | 1,324 | 1,309 | 1,315 | 299,700 | 1,315 |
| 2017-04-17 | 1,295 | 1,317 | 1,287 | 1,315 | 306,400 | 1,315 |
| 2017-04-14 | 1,311 | 1,315 | 1,299 | 1,301 | 360,700 | 1,301 |
| 2017-04-13 | 1,312 | 1,316 | 1,306 | 1,311 | 403,500 | 1,311 |
| 2017-04-12 | 1,324 | 1,337 | 1,316 | 1,325 | 721,500 | 1,325 |
| 2017-04-11 | 1,318 | 1,327 | 1,317 | 1,324 | 444,900 | 1,324 |
| 2017-04-10 | 1,331 | 1,337 | 1,319 | 1,327 | 623,300 | 1,327 |
| 2017-04-07 | 1,322 | 1,339 | 1,308 | 1,315 | 672,600 | 1,315 |
| 2017-04-06 | 1,332 | 1,339 | 1,310 | 1,314 | 669,700 | 1,314 |
| 2017-04-05 | 1,333 | 1,339 | 1,328 | 1,336 | 558,200 | 1,336 |
| 2017-04-04 | 1,325 | 1,336 | 1,318 | 1,326 | 558,600 | 1,326 |
| 2017-04-03 | 1,334 | 1,340 | 1,324 | 1,333 | 691,800 | 1,333 |
| 2017-03-31 | 1,346 | 1,351 | 1,320 | 1,320 | 750,100 | 1,320 |
| 2017-03-30 | 1,355 | 1,359 | 1,335 | 1,340 | 560,900 | 1,340 |
| 2017-03-29 | 1,367 | 1,373 | 1,354 | 1,360 | 566,900 | 1,360 |
| 2017-03-28 | 1,355 | 1,370 | 1,355 | 1,361 | 850,400 | 1,361 |
| 2017-03-27 | 1,337 | 1,353 | 1,333 | 1,334 | 463,000 | 1,334 |
| 2017-03-24 | 1,347 | 1,360 | 1,336 | 1,352 | 890,100 | 1,352 |
| 2017-03-23 | 1,353 | 1,353 | 1,333 | 1,346 | 845,200 | 1,346 |
| 2017-03-22 | 1,361 | 1,373 | 1,354 | 1,355 | 699,200 | 1,355 |
| 2017-03-21 | 1,377 | 1,387 | 1,363 | 1,383 | 686,200 | 1,383 |
| 2017-03-17 | 1,391 | 1,391 | 1,380 | 1,390 | 510,100 | 1,390 |
| 2017-03-16 | 1,380 | 1,394 | 1,374 | 1,390 | 578,200 | 1,390 |
| 2017-03-15 | 1,390 | 1,397 | 1,381 | 1,390 | 399,000 | 1,390 |
| 2017-03-14 | 1,388 | 1,394 | 1,381 | 1,388 | 425,000 | 1,388 |
| 2017-03-13 | 1,391 | 1,401 | 1,384 | 1,391 | 624,000 | 1,391 |
| 2017-03-10 | 1,403 | 1,414 | 1,391 | 1,407 | 897,200 | 1,407 |
| 2017-03-09 | 1,396 | 1,401 | 1,390 | 1,392 | 492,200 | 1,392 |
| 2017-03-08 | 1,389 | 1,393 | 1,380 | 1,389 | 666,000 | 1,389 |
| 2017-03-07 | 1,382 | 1,389 | 1,368 | 1,383 | 516,900 | 1,383 |
| 2017-03-06 | 1,402 | 1,405 | 1,385 | 1,386 | 344,200 | 1,386 |
| 2017-03-03 | 1,398 | 1,402 | 1,389 | 1,395 | 493,800 | 1,395 |
| 2017-03-02 | 1,410 | 1,412 | 1,387 | 1,387 | 623,100 | 1,387 |
| 2017-03-01 | 1,388 | 1,399 | 1,371 | 1,391 | 1,058,700 | 1,391 |
| 2017-02-28 | 1,370 | 1,396 | 1,367 | 1,381 | 1,081,800 | 1,381 |
| 2017-02-27 | 1,343 | 1,364 | 1,341 | 1,359 | 1,037,500 | 1,359 |
| 2017-02-24 | 1,358 | 1,365 | 1,345 | 1,360 | 602,300 | 1,360 |
| 2017-02-23 | 1,368 | 1,368 | 1,356 | 1,368 | 454,300 | 1,368 |
| 2017-02-22 | 1,332 | 1,361 | 1,332 | 1,357 | 698,200 | 1,357 |
| 2017-02-21 | 1,350 | 1,357 | 1,329 | 1,345 | 474,200 | 1,345 |
| 2017-02-20 | 1,325 | 1,339 | 1,319 | 1,337 | 576,200 | 1,337 |
| 2017-02-17 | 1,333 | 1,336 | 1,317 | 1,320 | 821,300 | 1,320 |
| 2017-02-16 | 1,318 | 1,326 | 1,311 | 1,316 | 717,200 | 1,316 |
| 2017-02-15 | 1,329 | 1,334 | 1,318 | 1,319 | 1,028,000 | 1,319 |
| 2017-02-14 | 1,336 | 1,344 | 1,318 | 1,319 | 765,200 | 1,319 |
| 2017-02-13 | 1,343 | 1,343 | 1,320 | 1,321 | 840,600 | 1,321 |
| 2017-02-10 | 1,322 | 1,335 | 1,321 | 1,330 | 715,900 | 1,330 |
| 2017-02-09 | 1,305 | 1,311 | 1,295 | 1,301 | 625,500 | 1,301 |
| 2017-02-08 | 1,319 | 1,320 | 1,298 | 1,314 | 829,800 | 1,314 |
| 2017-02-07 | 1,317 | 1,321 | 1,282 | 1,311 | 1,551,700 | 1,311 |
| 2017-02-06 | 1,399 | 1,403 | 1,378 | 1,401 | 869,100 | 1,401 |
| 2017-02-03 | 1,370 | 1,383 | 1,364 | 1,378 | 592,300 | 1,378 |
| 2017-02-02 | 1,408 | 1,414 | 1,376 | 1,380 | 765,800 | 1,380 |
| 2017-02-01 | 1,379 | 1,400 | 1,367 | 1,397 | 519,900 | 1,397 |
| 2017-01-31 | 1,385 | 1,400 | 1,383 | 1,390 | 548,400 | 1,390 |
| 2017-01-30 | 1,410 | 1,413 | 1,388 | 1,394 | 634,200 | 1,394 |
| 2017-01-27 | 1,423 | 1,425 | 1,412 | 1,417 | 569,900 | 1,417 |
| 2017-01-26 | 1,409 | 1,420 | 1,405 | 1,416 | 572,500 | 1,416 |
| 2017-01-25 | 1,403 | 1,423 | 1,388 | 1,399 | 513,300 | 1,399 |
| 2017-01-24 | 1,386 | 1,392 | 1,377 | 1,386 | 670,200 | 1,386 |
| 2017-01-23 | 1,387 | 1,400 | 1,387 | 1,390 | 444,500 | 1,390 |
| 2017-01-20 | 1,405 | 1,420 | 1,403 | 1,410 | 430,300 | 1,410 |
| 2017-01-19 | 1,420 | 1,425 | 1,406 | 1,406 | 527,400 | 1,406 |
| 2017-01-18 | 1,413 | 1,415 | 1,383 | 1,403 | 1,192,800 | 1,403 |
| 2017-01-17 | 1,450 | 1,450 | 1,422 | 1,422 | 531,300 | 1,422 |
| 2017-01-16 | 1,443 | 1,463 | 1,433 | 1,447 | 740,700 | 1,447 |
| 2017-01-13 | 1,441 | 1,460 | 1,432 | 1,452 | 446,200 | 1,452 |
| 2017-01-12 | 1,474 | 1,479 | 1,434 | 1,444 | 1,044,600 | 1,444 |
| 2017-01-11 | 1,485 | 1,487 | 1,473 | 1,474 | 604,100 | 1,474 |
| 2017-01-10 | 1,495 | 1,495 | 1,474 | 1,478 | 764,200 | 1,478 |
| 2017-01-06 | 1,467 | 1,481 | 1,461 | 1,477 | 587,500 | 1,477 |
| 2017-01-05 | 1,465 | 1,483 | 1,463 | 1,476 | 610,000 | 1,476 |
| 2017-01-04 | 1,444 | 1,470 | 1,444 | 1,469 | 751,300 | 1,469 |
分割・併合履歴 ： [2013-09-26]1株→10株
