2440 (株)ぐるなび 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 | 1,314 | 1,339 | 1,312 | 1,338 | 312,400 | 1,338 |
| 2017-12-28 | 1,326 | 1,326 | 1,303 | 1,308 | 364,200 | 1,308 |
| 2017-12-27 | 1,297 | 1,333 | 1,296 | 1,328 | 544,500 | 1,328 |
| 2017-12-26 | 1,303 | 1,309 | 1,299 | 1,299 | 525,200 | 1,299 |
| 2017-12-25 | 1,308 | 1,314 | 1,303 | 1,305 | 463,300 | 1,305 |
| 2017-12-22 | 1,313 | 1,315 | 1,305 | 1,309 | 349,400 | 1,309 |
| 2017-12-21 | 1,336 | 1,337 | 1,309 | 1,318 | 557,400 | 1,318 |
| 2017-12-20 | 1,341 | 1,342 | 1,336 | 1,336 | 226,900 | 1,336 |
| 2017-12-19 | 1,344 | 1,346 | 1,336 | 1,342 | 254,000 | 1,342 |
| 2017-12-18 | 1,354 | 1,358 | 1,340 | 1,344 | 285,400 | 1,344 |
| 2017-12-15 | 1,344 | 1,355 | 1,340 | 1,354 | 258,000 | 1,354 |
| 2017-12-14 | 1,341 | 1,352 | 1,341 | 1,345 | 194,600 | 1,345 |
| 2017-12-13 | 1,344 | 1,348 | 1,338 | 1,343 | 329,600 | 1,343 |
| 2017-12-12 | 1,356 | 1,359 | 1,340 | 1,341 | 614,100 | 1,341 |
| 2017-12-11 | 1,376 | 1,376 | 1,353 | 1,358 | 334,300 | 1,358 |
| 2017-12-08 | 1,364 | 1,382 | 1,360 | 1,364 | 414,800 | 1,364 |
| 2017-12-07 | 1,351 | 1,369 | 1,345 | 1,367 | 317,200 | 1,367 |
| 2017-12-06 | 1,346 | 1,365 | 1,341 | 1,346 | 317,600 | 1,346 |
| 2017-12-05 | 1,351 | 1,362 | 1,346 | 1,349 | 329,700 | 1,349 |
| 2017-12-04 | 1,357 | 1,364 | 1,352 | 1,352 | 271,800 | 1,352 |
| 2017-12-01 | 1,364 | 1,372 | 1,356 | 1,362 | 338,100 | 1,362 |
| 2017-11-30 | 1,348 | 1,369 | 1,346 | 1,368 | 407,100 | 1,368 |
| 2017-11-29 | 1,360 | 1,367 | 1,346 | 1,348 | 407,800 | 1,348 |
| 2017-11-28 | 1,352 | 1,363 | 1,347 | 1,359 | 336,600 | 1,359 |
| 2017-11-27 | 1,343 | 1,364 | 1,341 | 1,352 | 404,500 | 1,352 |
| 2017-11-24 | 1,363 | 1,364 | 1,340 | 1,353 | 490,100 | 1,353 |
| 2017-11-22 | 1,376 | 1,377 | 1,364 | 1,367 | 318,900 | 1,367 |
| 2017-11-21 | 1,378 | 1,379 | 1,367 | 1,371 | 320,300 | 1,371 |
| 2017-11-20 | 1,375 | 1,384 | 1,366 | 1,375 | 425,400 | 1,375 |
| 2017-11-17 | 1,351 | 1,373 | 1,343 | 1,369 | 595,100 | 1,369 |
| 2017-11-16 | 1,343 | 1,364 | 1,342 | 1,350 | 524,300 | 1,350 |
| 2017-11-15 | 1,365 | 1,372 | 1,336 | 1,346 | 666,700 | 1,346 |
| 2017-11-13 | 1,369 | 1,375 | 1,358 | 1,362 | 536,300 | 1,362 |
| 2017-11-10 | 1,361 | 1,381 | 1,361 | 1,375 | 475,100 | 1,375 |
| 2017-11-09 | 1,400 | 1,401 | 1,363 | 1,375 | 1,036,500 | 1,375 |
| 2017-11-08 | 1,368 | 1,397 | 1,366 | 1,395 | 1,051,800 | 1,395 |
| 2017-11-07 | 1,374 | 1,376 | 1,354 | 1,361 | 1,203,000 | 1,361 |
| 2017-11-06 | 1,418 | 1,422 | 1,388 | 1,390 | 1,170,900 | 1,390 |
| 2017-11-02 | 1,412 | 1,418 | 1,397 | 1,412 | 1,607,100 | 1,412 |
| 2017-11-01 | 1,462 | 1,466 | 1,411 | 1,411 | 3,075,900 | 1,411 |
| 2017-10-31 | 1,507 | 1,508 | 1,437 | 1,461 | 2,979,800 | 1,461 |
| 2017-10-30 | 1,787 | 1,815 | 1,732 | 1,747 | 589,400 | 1,747 |
| 2017-10-27 | 1,744 | 1,763 | 1,741 | 1,763 | 311,600 | 1,763 |
| 2017-10-26 | 1,703 | 1,739 | 1,701 | 1,736 | 219,500 | 1,736 |
| 2017-10-25 | 1,718 | 1,718 | 1,704 | 1,708 | 179,000 | 1,708 |
| 2017-10-24 | 1,719 | 1,727 | 1,712 | 1,720 | 161,700 | 1,720 |
| 2017-10-23 | 1,730 | 1,740 | 1,717 | 1,723 | 280,900 | 1,723 |
| 2017-10-20 | 1,716 | 1,735 | 1,709 | 1,725 | 201,700 | 1,725 |
| 2017-10-19 | 1,729 | 1,741 | 1,709 | 1,716 | 253,700 | 1,716 |
| 2017-10-18 | 1,689 | 1,723 | 1,673 | 1,715 | 372,700 | 1,715 |
| 2017-10-17 | 1,715 | 1,719 | 1,689 | 1,697 | 246,400 | 1,697 |
| 2017-10-16 | 1,710 | 1,712 | 1,698 | 1,700 | 170,900 | 1,700 |
| 2017-10-13 | 1,729 | 1,737 | 1,703 | 1,708 | 287,800 | 1,708 |
| 2017-10-12 | 1,693 | 1,723 | 1,689 | 1,722 | 315,000 | 1,722 |
| 2017-10-11 | 1,720 | 1,727 | 1,683 | 1,693 | 520,800 | 1,693 |
| 2017-10-10 | 1,746 | 1,766 | 1,703 | 1,719 | 540,100 | 1,719 |
| 2017-10-06 | 1,759 | 1,784 | 1,735 | 1,746 | 719,000 | 1,746 |
| 2017-10-05 | 1,699 | 1,757 | 1,677 | 1,745 | 1,454,000 | 1,745 |
| 2017-10-04 | 1,643 | 1,652 | 1,625 | 1,625 | 224,300 | 1,625 |
| 2017-10-03 | 1,661 | 1,661 | 1,625 | 1,633 | 292,000 | 1,633 |
| 2017-10-02 | 1,650 | 1,685 | 1,647 | 1,660 | 450,700 | 1,660 |
| 2017-09-29 | 1,627 | 1,637 | 1,617 | 1,630 | 294,000 | 1,630 |
| 2017-09-28 | 1,671 | 1,671 | 1,635 | 1,646 | 238,200 | 1,646 |
| 2017-09-27 | 1,620 | 1,672 | 1,611 | 1,669 | 491,700 | 1,669 |
| 2017-09-26 | 1,630 | 1,630 | 1,610 | 1,619 | 248,500 | 1,619 |
| 2017-09-25 | 1,624 | 1,635 | 1,621 | 1,625 | 180,500 | 1,625 |
| 2017-09-22 | 1,635 | 1,636 | 1,618 | 1,622 | 225,300 | 1,622 |
| 2017-09-21 | 1,643 | 1,660 | 1,638 | 1,644 | 171,100 | 1,644 |
| 2017-09-20 | 1,638 | 1,645 | 1,628 | 1,633 | 148,100 | 1,633 |
| 2017-09-19 | 1,643 | 1,649 | 1,633 | 1,641 | 225,900 | 1,641 |
| 2017-09-15 | 1,633 | 1,643 | 1,623 | 1,633 | 232,400 | 1,633 |
| 2017-09-14 | 1,635 | 1,663 | 1,625 | 1,645 | 317,500 | 1,645 |
| 2017-09-13 | 1,638 | 1,654 | 1,626 | 1,628 | 324,100 | 1,628 |
| 2017-09-12 | 1,646 | 1,660 | 1,626 | 1,633 | 315,200 | 1,633 |
| 2017-09-11 | 1,643 | 1,648 | 1,628 | 1,630 | 237,700 | 1,630 |
| 2017-09-08 | 1,601 | 1,631 | 1,601 | 1,617 | 219,000 | 1,617 |
| 2017-09-07 | 1,624 | 1,636 | 1,601 | 1,608 | 176,700 | 1,608 |
| 2017-09-06 | 1,554 | 1,624 | 1,546 | 1,621 | 462,800 | 1,621 |
| 2017-09-05 | 1,589 | 1,606 | 1,570 | 1,570 | 348,400 | 1,570 |
| 2017-09-04 | 1,619 | 1,624 | 1,590 | 1,592 | 382,400 | 1,592 |
| 2017-09-01 | 1,639 | 1,648 | 1,626 | 1,627 | 289,100 | 1,627 |
| 2017-08-31 | 1,631 | 1,659 | 1,628 | 1,639 | 299,000 | 1,639 |
| 2017-08-30 | 1,631 | 1,645 | 1,620 | 1,635 | 625,700 | 1,635 |
| 2017-08-29 | 1,638 | 1,645 | 1,621 | 1,640 | 257,600 | 1,640 |
| 2017-08-28 | 1,648 | 1,668 | 1,638 | 1,655 | 312,000 | 1,655 |
| 2017-08-25 | 1,682 | 1,682 | 1,645 | 1,657 | 215,600 | 1,657 |
| 2017-08-24 | 1,664 | 1,689 | 1,657 | 1,682 | 270,700 | 1,682 |
| 2017-08-23 | 1,646 | 1,675 | 1,644 | 1,664 | 360,300 | 1,664 |
| 2017-08-22 | 1,643 | 1,654 | 1,632 | 1,634 | 186,600 | 1,634 |
| 2017-08-21 | 1,647 | 1,665 | 1,639 | 1,642 | 188,600 | 1,642 |
| 2017-08-18 | 1,645 | 1,653 | 1,636 | 1,652 | 175,200 | 1,652 |
| 2017-08-17 | 1,649 | 1,671 | 1,649 | 1,662 | 296,200 | 1,662 |
| 2017-08-16 | 1,629 | 1,645 | 1,623 | 1,643 | 263,800 | 1,643 |
| 2017-08-15 | 1,627 | 1,631 | 1,613 | 1,629 | 391,000 | 1,629 |
| 2017-08-14 | 1,609 | 1,636 | 1,598 | 1,624 | 472,700 | 1,624 |
| 2017-08-10 | 1,625 | 1,636 | 1,614 | 1,617 | 400,600 | 1,617 |
| 2017-08-09 | 1,622 | 1,626 | 1,603 | 1,622 | 440,900 | 1,622 |
| 2017-08-08 | 1,610 | 1,622 | 1,593 | 1,622 | 401,000 | 1,622 |
| 2017-08-07 | 1,631 | 1,632 | 1,606 | 1,613 | 322,900 | 1,613 |
| 2017-08-04 | 1,612 | 1,627 | 1,601 | 1,625 | 415,700 | 1,625 |
| 2017-08-03 | 1,605 | 1,621 | 1,586 | 1,620 | 695,700 | 1,620 |
| 2017-08-02 | 1,639 | 1,639 | 1,596 | 1,600 | 1,377,300 | 1,600 |
| 2017-08-01 | 1,690 | 1,697 | 1,644 | 1,649 | 1,609,700 | 1,649 |
| 2017-07-31 | 1,859 | 1,866 | 1,788 | 1,804 | 473,600 | 1,804 |
| 2017-07-28 | 1,861 | 1,868 | 1,839 | 1,845 | 443,100 | 1,845 |
| 2017-07-27 | 1,846 | 1,860 | 1,839 | 1,849 | 227,900 | 1,849 |
| 2017-07-26 | 1,840 | 1,844 | 1,826 | 1,843 | 171,000 | 1,843 |
| 2017-07-25 | 1,850 | 1,857 | 1,832 | 1,840 | 224,600 | 1,840 |
| 2017-07-24 | 1,860 | 1,863 | 1,828 | 1,832 | 318,100 | 1,832 |
| 2017-07-21 | 1,871 | 1,875 | 1,851 | 1,858 | 357,400 | 1,858 |
| 2017-07-20 | 1,845 | 1,871 | 1,842 | 1,864 | 434,100 | 1,864 |
| 2017-07-19 | 1,833 | 1,846 | 1,821 | 1,837 | 286,500 | 1,837 |
| 2017-07-18 | 1,823 | 1,823 | 1,795 | 1,820 | 335,300 | 1,820 |
| 2017-07-14 | 1,825 | 1,839 | 1,819 | 1,823 | 150,000 | 1,823 |
| 2017-07-13 | 1,836 | 1,838 | 1,812 | 1,816 | 281,100 | 1,816 |
| 2017-07-12 | 1,848 | 1,868 | 1,835 | 1,837 | 312,800 | 1,837 |
| 2017-07-11 | 1,845 | 1,862 | 1,834 | 1,848 | 280,000 | 1,848 |
| 2017-07-10 | 1,828 | 1,856 | 1,822 | 1,848 | 672,100 | 1,848 |
| 2017-07-07 | 1,817 | 1,817 | 1,793 | 1,795 | 377,400 | 1,795 |
| 2017-07-06 | 1,829 | 1,840 | 1,810 | 1,822 | 252,800 | 1,822 |
| 2017-07-05 | 1,805 | 1,838 | 1,797 | 1,837 | 395,700 | 1,837 |
| 2017-07-04 | 1,819 | 1,821 | 1,800 | 1,810 | 292,200 | 1,810 |
| 2017-07-03 | 1,833 | 1,836 | 1,809 | 1,809 | 309,500 | 1,809 |
| 2017-06-30 | 1,800 | 1,836 | 1,792 | 1,826 | 598,700 | 1,826 |
| 2017-06-29 | 1,788 | 1,821 | 1,788 | 1,816 | 347,000 | 1,816 |
| 2017-06-28 | 1,801 | 1,817 | 1,779 | 1,779 | 312,900 | 1,779 |
| 2017-06-27 | 1,802 | 1,809 | 1,785 | 1,803 | 273,600 | 1,803 |
| 2017-06-26 | 1,786 | 1,803 | 1,777 | 1,795 | 357,000 | 1,795 |
| 2017-06-23 | 1,794 | 1,811 | 1,771 | 1,773 | 529,300 | 1,773 |
| 2017-06-22 | 1,790 | 1,797 | 1,774 | 1,789 | 324,100 | 1,789 |
| 2017-06-21 | 1,804 | 1,813 | 1,787 | 1,790 | 410,500 | 1,790 |
| 2017-06-20 | 1,825 | 1,828 | 1,806 | 1,809 | 281,700 | 1,809 |
| 2017-06-19 | 1,786 | 1,826 | 1,786 | 1,812 | 482,200 | 1,812 |
| 2017-06-16 | 1,783 | 1,788 | 1,769 | 1,785 | 665,800 | 1,785 |
| 2017-06-15 | 1,795 | 1,801 | 1,769 | 1,789 | 761,400 | 1,789 |
| 2017-06-14 | 1,817 | 1,826 | 1,775 | 1,797 | 954,400 | 1,797 |
| 2017-06-13 | 1,800 | 1,816 | 1,786 | 1,814 | 730,300 | 1,814 |
| 2017-06-12 | 1,850 | 1,854 | 1,789 | 1,796 | 1,636,900 | 1,796 |
| 2017-06-09 | 1,915 | 1,930 | 1,888 | 1,890 | 750,500 | 1,890 |
| 2017-06-08 | 1,949 | 1,965 | 1,925 | 1,925 | 430,500 | 1,925 |
| 2017-06-07 | 1,959 | 1,968 | 1,945 | 1,954 | 423,100 | 1,954 |
| 2017-06-06 | 1,990 | 1,997 | 1,957 | 1,975 | 676,200 | 1,975 |
| 2017-06-05 | 1,992 | 2,028 | 1,992 | 2,011 | 510,300 | 2,011 |
| 2017-06-02 | 1,960 | 1,995 | 1,948 | 1,987 | 633,400 | 1,987 |
| 2017-06-01 | 1,985 | 1,987 | 1,957 | 1,964 | 595,900 | 1,964 |
| 2017-05-31 | 2,007 | 2,025 | 1,975 | 1,979 | 460,600 | 1,979 |
| 2017-05-30 | 1,981 | 2,019 | 1,958 | 2,014 | 628,700 | 2,014 |
| 2017-05-29 | 2,018 | 2,022 | 1,993 | 1,996 | 260,100 | 1,996 |
| 2017-05-26 | 2,043 | 2,054 | 2,010 | 2,016 | 236,400 | 2,016 |
| 2017-05-25 | 2,018 | 2,042 | 2,011 | 2,031 | 365,000 | 2,031 |
| 2017-05-24 | 2,006 | 2,025 | 2,001 | 2,021 | 308,900 | 2,021 |
| 2017-05-23 | 1,992 | 2,025 | 1,983 | 2,007 | 592,100 | 2,007 |
| 2017-05-22 | 1,995 | 1,996 | 1,976 | 1,987 | 185,400 | 1,987 |
| 2017-05-19 | 1,997 | 2,002 | 1,980 | 1,980 | 256,900 | 1,980 |
| 2017-05-18 | 1,953 | 1,998 | 1,953 | 1,995 | 255,200 | 1,995 |
| 2017-05-17 | 1,981 | 1,993 | 1,965 | 1,980 | 413,300 | 1,980 |
| 2017-05-16 | 1,989 | 2,003 | 1,964 | 2,003 | 619,400 | 2,003 |
| 2017-05-15 | 1,981 | 1,981 | 1,931 | 1,980 | 716,300 | 1,980 |
| 2017-05-12 | 2,020 | 2,024 | 1,988 | 1,996 | 1,117,200 | 1,996 |
| 2017-05-11 | 2,012 | 2,021 | 1,951 | 2,018 | 1,837,500 | 2,018 |
| 2017-05-10 | 2,284 | 2,292 | 2,256 | 2,262 | 323,600 | 2,262 |
| 2017-05-09 | 2,280 | 2,302 | 2,271 | 2,282 | 293,300 | 2,282 |
| 2017-05-08 | 2,278 | 2,314 | 2,278 | 2,283 | 318,900 | 2,283 |
| 2017-05-02 | 2,229 | 2,279 | 2,229 | 2,256 | 189,600 | 2,256 |
| 2017-05-01 | 2,207 | 2,247 | 2,195 | 2,237 | 248,200 | 2,237 |
| 2017-04-28 | 2,192 | 2,247 | 2,188 | 2,239 | 344,200 | 2,239 |
| 2017-04-27 | 2,182 | 2,208 | 2,165 | 2,202 | 225,300 | 2,202 |
| 2017-04-26 | 2,177 | 2,190 | 2,161 | 2,180 | 198,100 | 2,180 |
| 2017-04-25 | 2,174 | 2,174 | 2,138 | 2,163 | 161,200 | 2,163 |
| 2017-04-24 | 2,155 | 2,179 | 2,145 | 2,174 | 191,800 | 2,174 |
| 2017-04-21 | 2,163 | 2,168 | 2,131 | 2,147 | 182,200 | 2,147 |
| 2017-04-20 | 2,176 | 2,177 | 2,126 | 2,145 | 130,900 | 2,145 |
| 2017-04-19 | 2,142 | 2,196 | 2,142 | 2,170 | 184,000 | 2,170 |
| 2017-04-18 | 2,151 | 2,162 | 2,129 | 2,155 | 116,100 | 2,155 |
| 2017-04-17 | 2,095 | 2,147 | 2,087 | 2,142 | 252,700 | 2,142 |
| 2017-04-14 | 2,124 | 2,133 | 2,101 | 2,103 | 178,400 | 2,103 |
| 2017-04-13 | 2,130 | 2,147 | 2,111 | 2,135 | 277,900 | 2,135 |
| 2017-04-12 | 2,206 | 2,227 | 2,151 | 2,167 | 329,800 | 2,167 |
| 2017-04-11 | 2,265 | 2,276 | 2,230 | 2,246 | 193,400 | 2,246 |
| 2017-04-10 | 2,302 | 2,312 | 2,283 | 2,290 | 166,000 | 2,290 |
| 2017-04-07 | 2,263 | 2,308 | 2,251 | 2,291 | 289,200 | 2,291 |
| 2017-04-06 | 2,280 | 2,302 | 2,236 | 2,245 | 227,000 | 2,245 |
| 2017-04-05 | 2,226 | 2,315 | 2,223 | 2,306 | 377,900 | 2,306 |
| 2017-04-04 | 2,254 | 2,273 | 2,204 | 2,215 | 290,100 | 2,215 |
| 2017-04-03 | 2,308 | 2,312 | 2,252 | 2,260 | 298,700 | 2,260 |
| 2017-03-31 | 2,318 | 2,364 | 2,279 | 2,330 | 339,300 | 2,330 |
| 2017-03-30 | 2,350 | 2,361 | 2,275 | 2,285 | 295,000 | 2,285 |
| 2017-03-29 | 2,318 | 2,380 | 2,309 | 2,355 | 345,200 | 2,355 |
| 2017-03-28 | 2,293 | 2,334 | 2,291 | 2,319 | 226,700 | 2,319 |
| 2017-03-27 | 2,286 | 2,302 | 2,254 | 2,286 | 144,500 | 2,286 |
| 2017-03-24 | 2,260 | 2,302 | 2,251 | 2,300 | 171,400 | 2,300 |
| 2017-03-23 | 2,274 | 2,275 | 2,243 | 2,260 | 151,500 | 2,260 |
| 2017-03-22 | 2,294 | 2,316 | 2,273 | 2,276 | 166,000 | 2,276 |
| 2017-03-21 | 2,320 | 2,336 | 2,308 | 2,328 | 133,100 | 2,328 |
| 2017-03-17 | 2,305 | 2,319 | 2,302 | 2,314 | 81,300 | 2,314 |
| 2017-03-16 | 2,296 | 2,311 | 2,280 | 2,308 | 97,800 | 2,308 |
| 2017-03-15 | 2,312 | 2,320 | 2,301 | 2,302 | 94,100 | 2,302 |
| 2017-03-14 | 2,325 | 2,325 | 2,303 | 2,311 | 105,700 | 2,311 |
| 2017-03-13 | 2,320 | 2,345 | 2,315 | 2,320 | 121,500 | 2,320 |
| 2017-03-10 | 2,327 | 2,327 | 2,301 | 2,312 | 160,600 | 2,312 |
| 2017-03-09 | 2,308 | 2,313 | 2,291 | 2,305 | 112,000 | 2,305 |
| 2017-03-08 | 2,327 | 2,341 | 2,303 | 2,308 | 307,800 | 2,308 |
| 2017-03-07 | 2,252 | 2,321 | 2,250 | 2,321 | 489,500 | 2,321 |
| 2017-03-06 | 2,250 | 2,264 | 2,226 | 2,238 | 222,900 | 2,238 |
| 2017-03-03 | 2,248 | 2,262 | 2,239 | 2,250 | 159,600 | 2,250 |
| 2017-03-02 | 2,252 | 2,252 | 2,228 | 2,245 | 202,500 | 2,245 |
| 2017-03-01 | 2,230 | 2,238 | 2,206 | 2,238 | 128,700 | 2,238 |
| 2017-02-28 | 2,242 | 2,258 | 2,227 | 2,228 | 200,200 | 2,228 |
| 2017-02-27 | 2,235 | 2,255 | 2,223 | 2,236 | 113,300 | 2,236 |
| 2017-02-24 | 2,222 | 2,248 | 2,212 | 2,244 | 136,100 | 2,244 |
| 2017-02-23 | 2,235 | 2,245 | 2,220 | 2,237 | 183,400 | 2,237 |
| 2017-02-22 | 2,229 | 2,238 | 2,206 | 2,229 | 158,900 | 2,229 |
| 2017-02-21 | 2,226 | 2,239 | 2,211 | 2,223 | 166,600 | 2,223 |
| 2017-02-20 | 2,213 | 2,220 | 2,184 | 2,217 | 232,500 | 2,217 |
| 2017-02-17 | 2,217 | 2,225 | 2,202 | 2,219 | 175,300 | 2,219 |
| 2017-02-16 | 2,202 | 2,208 | 2,188 | 2,207 | 183,700 | 2,207 |
| 2017-02-15 | 2,236 | 2,245 | 2,190 | 2,201 | 221,700 | 2,201 |
| 2017-02-14 | 2,266 | 2,266 | 2,210 | 2,215 | 211,700 | 2,215 |
| 2017-02-13 | 2,209 | 2,243 | 2,186 | 2,241 | 293,000 | 2,241 |
| 2017-02-10 | 2,259 | 2,267 | 2,218 | 2,224 | 275,600 | 2,224 |
| 2017-02-09 | 2,235 | 2,273 | 2,226 | 2,250 | 363,200 | 2,250 |
| 2017-02-08 | 2,184 | 2,231 | 2,175 | 2,230 | 319,900 | 2,230 |
| 2017-02-07 | 2,221 | 2,223 | 2,161 | 2,172 | 498,100 | 2,172 |
| 2017-02-06 | 2,239 | 2,280 | 2,210 | 2,231 | 635,300 | 2,231 |
| 2017-02-03 | 2,275 | 2,277 | 2,203 | 2,246 | 1,428,900 | 2,246 |
| 2017-02-02 | 2,520 | 2,520 | 2,428 | 2,448 | 473,700 | 2,448 |
| 2017-02-01 | 2,498 | 2,532 | 2,472 | 2,516 | 417,200 | 2,516 |
| 2017-01-31 | 2,462 | 2,498 | 2,457 | 2,490 | 195,400 | 2,490 |
| 2017-01-30 | 2,470 | 2,498 | 2,455 | 2,493 | 302,700 | 2,493 |
| 2017-01-27 | 2,499 | 2,504 | 2,473 | 2,484 | 197,400 | 2,484 |
| 2017-01-26 | 2,472 | 2,488 | 2,447 | 2,488 | 214,500 | 2,488 |
| 2017-01-25 | 2,490 | 2,510 | 2,448 | 2,473 | 243,600 | 2,473 |
| 2017-01-24 | 2,460 | 2,476 | 2,445 | 2,472 | 153,900 | 2,472 |
| 2017-01-23 | 2,480 | 2,493 | 2,462 | 2,467 | 182,300 | 2,467 |
| 2017-01-20 | 2,475 | 2,493 | 2,448 | 2,478 | 368,000 | 2,478 |
| 2017-01-19 | 2,436 | 2,477 | 2,431 | 2,466 | 357,600 | 2,466 |
| 2017-01-18 | 2,383 | 2,425 | 2,363 | 2,421 | 191,400 | 2,421 |
| 2017-01-17 | 2,445 | 2,447 | 2,391 | 2,400 | 189,400 | 2,400 |
| 2017-01-16 | 2,470 | 2,474 | 2,405 | 2,427 | 208,500 | 2,427 |
| 2017-01-13 | 2,446 | 2,475 | 2,424 | 2,458 | 381,700 | 2,458 |
| 2017-01-12 | 2,414 | 2,440 | 2,386 | 2,425 | 283,000 | 2,425 |
| 2017-01-11 | 2,422 | 2,425 | 2,377 | 2,391 | 238,700 | 2,391 |
| 2017-01-10 | 2,475 | 2,582 | 2,415 | 2,426 | 568,600 | 2,426 |
| 2017-01-06 | 2,365 | 2,440 | 2,364 | 2,428 | 398,600 | 2,428 |
| 2017-01-05 | 2,325 | 2,373 | 2,306 | 2,365 | 361,800 | 2,365 |
| 2017-01-04 | 2,349 | 2,349 | 2,315 | 2,321 | 280,400 | 2,321 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2011-03-29]1株→100株 [2005-06-27]1株→5株
