2487 (株)CDG 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 | 1,925 | 1,925 | 1,900 | 1,900 | 400 | 1,900 |
| 2017-12-28 | 1,915 | 1,915 | 1,891 | 1,891 | 1,600 | 1,891 |
| 2017-12-27 | 1,922 | 1,922 | 1,880 | 1,880 | 6,800 | 1,880 |
| 2017-12-26 | 1,927 | 1,927 | 1,915 | 1,927 | 1,900 | 1,927 |
| 2017-12-25 | 1,925 | 1,927 | 1,905 | 1,927 | 2,700 | 1,927 |
| 2017-12-22 | 1,903 | 1,924 | 1,903 | 1,920 | 2,100 | 1,920 |
| 2017-12-21 | 1,893 | 1,914 | 1,893 | 1,911 | 1,500 | 1,911 |
| 2017-12-20 | 1,905 | 1,907 | 1,892 | 1,892 | 1,000 | 1,892 |
| 2017-12-19 | 1,914 | 1,923 | 1,908 | 1,910 | 2,200 | 1,910 |
| 2017-12-18 | 1,917 | 1,917 | 1,914 | 1,915 | 800 | 1,915 |
| 2017-12-15 | 1,909 | 1,917 | 1,904 | 1,917 | 1,900 | 1,917 |
| 2017-12-14 | 1,907 | 1,916 | 1,882 | 1,909 | 1,600 | 1,909 |
| 2017-12-13 | 1,918 | 1,918 | 1,882 | 1,908 | 1,700 | 1,908 |
| 2017-12-12 | 1,915 | 1,915 | 1,898 | 1,907 | 1,700 | 1,907 |
| 2017-12-11 | 1,900 | 1,912 | 1,881 | 1,909 | 1,500 | 1,909 |
| 2017-12-08 | 1,850 | 1,917 | 1,850 | 1,908 | 3,500 | 1,908 |
| 2017-12-07 | 1,900 | 1,919 | 1,890 | 1,917 | 2,000 | 1,917 |
| 2017-12-06 | 1,901 | 1,912 | 1,887 | 1,900 | 4,600 | 1,900 |
| 2017-12-05 | 1,902 | 1,902 | 1,874 | 1,876 | 2,700 | 1,876 |
| 2017-12-04 | 1,923 | 1,928 | 1,889 | 1,902 | 4,800 | 1,902 |
| 2017-12-01 | 1,915 | 1,915 | 1,885 | 1,914 | 3,600 | 1,914 |
| 2017-11-30 | 1,883 | 1,912 | 1,878 | 1,895 | 3,300 | 1,895 |
| 2017-11-29 | 1,899 | 1,909 | 1,889 | 1,907 | 4,600 | 1,907 |
| 2017-11-28 | 1,896 | 1,899 | 1,879 | 1,897 | 3,400 | 1,897 |
| 2017-11-27 | 1,897 | 1,899 | 1,865 | 1,890 | 4,100 | 1,890 |
| 2017-11-24 | 1,890 | 1,895 | 1,866 | 1,886 | 5,900 | 1,886 |
| 2017-11-22 | 1,872 | 1,885 | 1,858 | 1,881 | 1,600 | 1,881 |
| 2017-11-21 | 1,850 | 1,875 | 1,850 | 1,872 | 2,600 | 1,872 |
| 2017-11-20 | 1,859 | 1,875 | 1,854 | 1,865 | 2,000 | 1,865 |
| 2017-11-17 | 1,852 | 1,876 | 1,846 | 1,859 | 2,600 | 1,859 |
| 2017-11-16 | 1,851 | 1,887 | 1,836 | 1,880 | 5,400 | 1,880 |
| 2017-11-15 | 1,890 | 1,890 | 1,867 | 1,882 | 5,200 | 1,882 |
| 2017-11-13 | 1,872 | 1,876 | 1,862 | 1,876 | 2,400 | 1,876 |
| 2017-11-10 | 1,880 | 1,890 | 1,851 | 1,870 | 6,800 | 1,870 |
| 2017-11-09 | 1,854 | 1,870 | 1,850 | 1,859 | 10,200 | 1,859 |
| 2017-11-08 | 1,846 | 1,858 | 1,845 | 1,854 | 2,000 | 1,854 |
| 2017-11-07 | 1,834 | 1,857 | 1,834 | 1,846 | 1,900 | 1,846 |
| 2017-11-06 | 1,859 | 1,865 | 1,846 | 1,846 | 4,100 | 1,846 |
| 2017-11-02 | 1,868 | 1,868 | 1,854 | 1,860 | 1,800 | 1,860 |
| 2017-11-01 | 1,852 | 1,869 | 1,850 | 1,865 | 5,600 | 1,865 |
| 2017-10-31 | 1,874 | 1,874 | 1,823 | 1,868 | 9,300 | 1,868 |
| 2017-10-30 | 1,848 | 1,869 | 1,838 | 1,869 | 20,700 | 1,869 |
| 2017-10-27 | 1,850 | 1,850 | 1,837 | 1,848 | 2,600 | 1,848 |
| 2017-10-26 | 1,849 | 1,850 | 1,821 | 1,850 | 3,400 | 1,850 |
| 2017-10-25 | 1,850 | 1,852 | 1,836 | 1,849 | 3,700 | 1,849 |
| 2017-10-24 | 1,835 | 1,850 | 1,835 | 1,850 | 2,600 | 1,850 |
| 2017-10-23 | 1,847 | 1,847 | 1,831 | 1,839 | 1,700 | 1,839 |
| 2017-10-20 | 1,828 | 1,844 | 1,828 | 1,839 | 2,000 | 1,839 |
| 2017-10-19 | 1,830 | 1,833 | 1,826 | 1,833 | 2,800 | 1,833 |
| 2017-10-18 | 1,834 | 1,835 | 1,828 | 1,828 | 1,300 | 1,828 |
| 2017-10-17 | 1,827 | 1,846 | 1,825 | 1,834 | 2,500 | 1,834 |
| 2017-10-16 | 1,850 | 1,850 | 1,821 | 1,831 | 4,800 | 1,831 |
| 2017-10-13 | 1,820 | 1,843 | 1,820 | 1,843 | 4,700 | 1,843 |
| 2017-10-12 | 1,815 | 1,827 | 1,811 | 1,814 | 2,900 | 1,814 |
| 2017-10-11 | 1,812 | 1,824 | 1,812 | 1,815 | 3,100 | 1,815 |
| 2017-10-10 | 1,815 | 1,821 | 1,810 | 1,818 | 5,100 | 1,818 |
| 2017-10-06 | 1,815 | 1,815 | 1,810 | 1,810 | 2,100 | 1,810 |
| 2017-10-05 | 1,812 | 1,822 | 1,810 | 1,811 | 3,400 | 1,811 |
| 2017-10-04 | 1,849 | 1,849 | 1,812 | 1,812 | 3,400 | 1,812 |
| 2017-10-03 | 1,827 | 1,827 | 1,811 | 1,817 | 4,300 | 1,817 |
| 2017-10-02 | 1,839 | 1,839 | 1,825 | 1,825 | 2,700 | 1,825 |
| 2017-09-29 | 1,818 | 1,836 | 1,816 | 1,826 | 4,400 | 1,826 |
| 2017-09-28 | 1,821 | 1,843 | 1,810 | 1,818 | 10,200 | 1,818 |
| 2017-09-27 | 1,870 | 1,899 | 1,801 | 1,801 | 37,100 | 1,801 |
| 2017-09-26 | 1,925 | 1,980 | 1,921 | 1,980 | 24,700 | 1,980 |
| 2017-09-25 | 1,912 | 1,925 | 1,910 | 1,925 | 8,400 | 1,925 |
| 2017-09-22 | 1,890 | 1,916 | 1,890 | 1,912 | 4,300 | 1,912 |
| 2017-09-21 | 1,880 | 1,897 | 1,870 | 1,897 | 3,600 | 1,897 |
| 2017-09-20 | 1,892 | 1,902 | 1,869 | 1,869 | 11,100 | 1,869 |
| 2017-09-19 | 1,864 | 1,910 | 1,864 | 1,892 | 16,100 | 1,892 |
| 2017-09-15 | 1,924 | 1,929 | 1,913 | 1,928 | 3,700 | 1,928 |
| 2017-09-14 | 1,919 | 1,920 | 1,912 | 1,919 | 2,600 | 1,919 |
| 2017-09-13 | 1,909 | 1,918 | 1,909 | 1,912 | 3,500 | 1,912 |
| 2017-09-12 | 1,909 | 1,909 | 1,900 | 1,909 | 2,500 | 1,909 |
| 2017-09-11 | 1,907 | 1,910 | 1,900 | 1,909 | 3,900 | 1,909 |
| 2017-09-08 | 1,904 | 1,904 | 1,896 | 1,897 | 2,600 | 1,897 |
| 2017-09-07 | 1,908 | 1,908 | 1,896 | 1,900 | 2,600 | 1,900 |
| 2017-09-06 | 1,891 | 1,899 | 1,891 | 1,899 | 1,500 | 1,899 |
| 2017-09-05 | 1,905 | 1,915 | 1,892 | 1,892 | 2,500 | 1,892 |
| 2017-09-04 | 1,900 | 1,906 | 1,880 | 1,905 | 5,100 | 1,905 |
| 2017-09-01 | 1,880 | 1,900 | 1,874 | 1,900 | 5,400 | 1,900 |
| 2017-08-31 | 1,880 | 1,886 | 1,880 | 1,883 | 2,600 | 1,883 |
| 2017-08-30 | 1,880 | 1,889 | 1,850 | 1,889 | 4,000 | 1,889 |
| 2017-08-29 | 1,868 | 1,882 | 1,865 | 1,882 | 2,700 | 1,882 |
| 2017-08-28 | 1,851 | 1,880 | 1,851 | 1,868 | 2,000 | 1,868 |
| 2017-08-25 | 1,857 | 1,859 | 1,843 | 1,853 | 2,400 | 1,853 |
| 2017-08-24 | 1,836 | 1,849 | 1,836 | 1,849 | 1,600 | 1,849 |
| 2017-08-23 | 1,850 | 1,855 | 1,834 | 1,855 | 2,100 | 1,855 |
| 2017-08-22 | 1,855 | 1,855 | 1,828 | 1,832 | 4,100 | 1,832 |
| 2017-08-21 | 1,877 | 1,877 | 1,851 | 1,853 | 5,100 | 1,853 |
| 2017-08-18 | 1,899 | 1,899 | 1,869 | 1,877 | 2,900 | 1,877 |
| 2017-08-17 | 1,903 | 1,903 | 1,899 | 1,899 | 1,000 | 1,899 |
| 2017-08-16 | 1,881 | 1,904 | 1,881 | 1,899 | 1,700 | 1,899 |
| 2017-08-15 | 1,907 | 1,909 | 1,866 | 1,878 | 4,500 | 1,878 |
| 2017-08-14 | 1,913 | 1,913 | 1,880 | 1,882 | 2,200 | 1,882 |
| 2017-08-10 | 1,900 | 1,916 | 1,821 | 1,885 | 9,300 | 1,885 |
| 2017-08-09 | 1,930 | 1,930 | 1,892 | 1,918 | 2,300 | 1,918 |
| 2017-08-08 | 1,880 | 1,916 | 1,871 | 1,916 | 4,500 | 1,916 |
| 2017-08-07 | 1,880 | 1,900 | 1,861 | 1,900 | 4,500 | 1,900 |
| 2017-08-04 | 1,855 | 1,861 | 1,850 | 1,861 | 2,800 | 1,861 |
| 2017-08-03 | 1,846 | 1,855 | 1,846 | 1,855 | 1,600 | 1,855 |
| 2017-08-02 | 1,860 | 1,860 | 1,830 | 1,855 | 2,200 | 1,855 |
| 2017-08-01 | 1,860 | 1,862 | 1,851 | 1,862 | 4,200 | 1,862 |
| 2017-07-31 | 1,859 | 1,859 | 1,846 | 1,846 | 1,500 | 1,846 |
| 2017-07-28 | 1,865 | 1,865 | 1,847 | 1,847 | 3,900 | 1,847 |
| 2017-07-27 | 1,850 | 1,862 | 1,850 | 1,857 | 1,200 | 1,857 |
| 2017-07-26 | 1,864 | 1,864 | 1,845 | 1,854 | 1,500 | 1,854 |
| 2017-07-25 | 1,876 | 1,876 | 1,841 | 1,847 | 6,000 | 1,847 |
| 2017-07-24 | 1,835 | 1,850 | 1,833 | 1,850 | 5,100 | 1,850 |
| 2017-07-21 | 1,832 | 1,832 | 1,826 | 1,830 | 1,200 | 1,830 |
| 2017-07-20 | 1,820 | 1,835 | 1,820 | 1,832 | 2,800 | 1,832 |
| 2017-07-19 | 1,818 | 1,826 | 1,818 | 1,821 | 3,600 | 1,821 |
| 2017-07-18 | 1,820 | 1,820 | 1,809 | 1,820 | 5,900 | 1,820 |
| 2017-07-14 | 1,798 | 1,806 | 1,798 | 1,806 | 3,400 | 1,806 |
| 2017-07-13 | 1,801 | 1,805 | 1,800 | 1,802 | 2,500 | 1,802 |
| 2017-07-12 | 1,802 | 1,805 | 1,801 | 1,803 | 1,900 | 1,803 |
| 2017-07-11 | 1,805 | 1,805 | 1,802 | 1,803 | 6,200 | 1,803 |
| 2017-07-10 | 1,805 | 1,805 | 1,800 | 1,800 | 2,900 | 1,800 |
| 2017-07-07 | 1,805 | 1,805 | 1,799 | 1,805 | 9,700 | 1,805 |
| 2017-07-06 | 1,810 | 1,811 | 1,804 | 1,805 | 2,500 | 1,805 |
| 2017-07-05 | 1,816 | 1,817 | 1,804 | 1,810 | 1,800 | 1,810 |
| 2017-07-04 | 1,804 | 1,817 | 1,804 | 1,817 | 2,900 | 1,817 |
| 2017-07-03 | 1,807 | 1,817 | 1,803 | 1,803 | 3,200 | 1,803 |
| 2017-06-30 | 1,802 | 1,820 | 1,802 | 1,805 | 2,700 | 1,805 |
| 2017-06-29 | 1,820 | 1,820 | 1,813 | 1,815 | 2,100 | 1,815 |
| 2017-06-28 | 1,820 | 1,820 | 1,810 | 1,813 | 1,300 | 1,813 |
| 2017-06-27 | 1,806 | 1,815 | 1,802 | 1,813 | 3,200 | 1,813 |
| 2017-06-26 | 1,810 | 1,819 | 1,805 | 1,808 | 2,800 | 1,808 |
| 2017-06-23 | 1,805 | 1,805 | 1,800 | 1,803 | 2,500 | 1,803 |
| 2017-06-22 | 1,804 | 1,805 | 1,799 | 1,805 | 2,900 | 1,805 |
| 2017-06-21 | 1,799 | 1,809 | 1,799 | 1,802 | 4,000 | 1,802 |
| 2017-06-20 | 1,807 | 1,807 | 1,799 | 1,799 | 2,500 | 1,799 |
| 2017-06-19 | 1,800 | 1,808 | 1,800 | 1,805 | 5,200 | 1,805 |
| 2017-06-16 | 1,816 | 1,816 | 1,800 | 1,805 | 3,500 | 1,805 |
| 2017-06-15 | 1,800 | 1,822 | 1,797 | 1,807 | 6,000 | 1,807 |
| 2017-06-14 | 1,796 | 1,806 | 1,796 | 1,803 | 4,500 | 1,803 |
| 2017-06-13 | 1,790 | 1,800 | 1,790 | 1,792 | 2,500 | 1,792 |
| 2017-06-12 | 1,792 | 1,811 | 1,791 | 1,791 | 3,000 | 1,791 |
| 2017-06-09 | 1,809 | 1,809 | 1,798 | 1,798 | 5,500 | 1,798 |
| 2017-06-08 | 1,811 | 1,817 | 1,795 | 1,816 | 13,100 | 1,816 |
| 2017-06-07 | 1,788 | 1,829 | 1,788 | 1,825 | 75,900 | 1,825 |
| 2017-06-06 | 1,802 | 1,802 | 1,780 | 1,783 | 15,200 | 1,783 |
| 2017-06-05 | 1,800 | 1,802 | 1,784 | 1,792 | 28,000 | 1,792 |
| 2017-06-02 | 1,842 | 1,842 | 1,813 | 1,815 | 13,000 | 1,815 |
| 2017-06-01 | 1,886 | 1,895 | 1,856 | 1,864 | 7,500 | 1,864 |
| 2017-05-31 | 1,896 | 1,905 | 1,886 | 1,886 | 2,600 | 1,886 |
| 2017-05-30 | 1,896 | 1,904 | 1,887 | 1,897 | 1,900 | 1,897 |
| 2017-05-29 | 1,880 | 1,900 | 1,880 | 1,896 | 1,200 | 1,896 |
| 2017-05-26 | 1,913 | 1,913 | 1,880 | 1,880 | 1,600 | 1,880 |
| 2017-05-25 | 1,902 | 1,931 | 1,902 | 1,914 | 3,100 | 1,914 |
| 2017-05-24 | 1,896 | 1,904 | 1,889 | 1,902 | 2,800 | 1,902 |
| 2017-05-23 | 1,860 | 1,897 | 1,860 | 1,897 | 2,500 | 1,897 |
| 2017-05-22 | 1,859 | 1,893 | 1,850 | 1,861 | 10,100 | 1,861 |
| 2017-05-19 | 1,878 | 1,914 | 1,874 | 1,874 | 2,700 | 1,874 |
| 2017-05-18 | 1,882 | 1,901 | 1,881 | 1,892 | 2,800 | 1,892 |
| 2017-05-17 | 1,895 | 1,902 | 1,887 | 1,902 | 2,600 | 1,902 |
| 2017-05-16 | 1,960 | 1,960 | 1,892 | 1,900 | 6,500 | 1,900 |
| 2017-05-15 | 1,980 | 1,980 | 1,910 | 1,958 | 9,000 | 1,958 |
| 2017-05-12 | 1,820 | 1,967 | 1,820 | 1,967 | 30,300 | 1,967 |
| 2017-05-11 | 1,820 | 1,820 | 1,798 | 1,815 | 5,400 | 1,815 |
| 2017-05-10 | 1,806 | 1,820 | 1,806 | 1,820 | 3,300 | 1,820 |
| 2017-05-09 | 1,830 | 1,830 | 1,760 | 1,820 | 3,700 | 1,820 |
| 2017-05-08 | 1,806 | 1,832 | 1,806 | 1,832 | 3,200 | 1,832 |
| 2017-05-02 | 1,791 | 1,838 | 1,780 | 1,801 | 6,500 | 1,801 |
| 2017-05-01 | 1,811 | 1,811 | 1,788 | 1,789 | 5,800 | 1,789 |
| 2017-04-28 | 1,792 | 1,821 | 1,787 | 1,800 | 7,100 | 1,800 |
| 2017-04-27 | 1,770 | 1,815 | 1,770 | 1,811 | 6,300 | 1,811 |
| 2017-04-26 | 1,759 | 1,759 | 1,741 | 1,756 | 800 | 1,756 |
| 2017-04-25 | 1,758 | 1,758 | 1,749 | 1,755 | 1,400 | 1,755 |
| 2017-04-24 | 1,726 | 1,754 | 1,726 | 1,748 | 1,600 | 1,748 |
| 2017-04-21 | 1,734 | 1,737 | 1,716 | 1,727 | 1,600 | 1,727 |
| 2017-04-20 | 1,728 | 1,734 | 1,728 | 1,734 | 200 | 1,734 |
| 2017-04-19 | 1,703 | 1,769 | 1,703 | 1,727 | 4,600 | 1,727 |
| 2017-04-18 | 1,744 | 1,744 | 1,715 | 1,723 | 2,200 | 1,723 |
| 2017-04-17 | 1,753 | 1,759 | 1,709 | 1,747 | 2,200 | 1,747 |
| 2017-04-14 | 1,732 | 1,750 | 1,714 | 1,750 | 3,500 | 1,750 |
| 2017-04-13 | 1,689 | 1,743 | 1,685 | 1,707 | 3,700 | 1,707 |
| 2017-04-12 | 1,700 | 1,710 | 1,685 | 1,695 | 2,500 | 1,695 |
| 2017-04-11 | 1,716 | 1,717 | 1,704 | 1,708 | 2,900 | 1,708 |
| 2017-04-10 | 1,714 | 1,738 | 1,714 | 1,737 | 3,700 | 1,737 |
| 2017-04-07 | 1,702 | 1,733 | 1,702 | 1,714 | 2,100 | 1,714 |
| 2017-04-06 | 1,732 | 1,744 | 1,703 | 1,703 | 6,200 | 1,703 |
| 2017-04-05 | 1,752 | 1,770 | 1,742 | 1,742 | 5,700 | 1,742 |
| 2017-04-04 | 1,758 | 1,778 | 1,740 | 1,778 | 7,700 | 1,778 |
| 2017-04-03 | 1,801 | 1,831 | 1,762 | 1,788 | 21,600 | 1,788 |
| 2017-03-31 | 1,700 | 1,889 | 1,700 | 1,854 | 68,100 | 1,854 |
| 2017-03-30 | 1,660 | 1,748 | 1,650 | 1,700 | 69,500 | 1,700 |
| 2017-03-29 | 1,714 | 1,748 | 1,651 | 1,698 | 24,400 | 1,698 |
| 2017-03-28 | 1,793 | 1,793 | 1,743 | 1,784 | 16,000 | 1,784 |
| 2017-03-27 | 1,772 | 1,799 | 1,761 | 1,797 | 10,900 | 1,797 |
| 2017-03-24 | 1,747 | 1,800 | 1,747 | 1,799 | 6,000 | 1,799 |
| 2017-03-23 | 1,742 | 1,772 | 1,742 | 1,747 | 9,100 | 1,747 |
| 2017-03-22 | 1,733 | 1,798 | 1,733 | 1,761 | 12,200 | 1,761 |
| 2017-03-21 | 1,748 | 1,786 | 1,741 | 1,759 | 6,600 | 1,759 |
| 2017-03-17 | 1,800 | 1,800 | 1,772 | 1,772 | 3,400 | 1,772 |
| 2017-03-16 | 1,769 | 1,803 | 1,769 | 1,800 | 4,700 | 1,800 |
| 2017-03-15 | 1,762 | 1,800 | 1,762 | 1,797 | 5,000 | 1,797 |
| 2017-03-14 | 1,800 | 1,800 | 1,766 | 1,770 | 6,000 | 1,770 |
| 2017-03-13 | 1,805 | 1,815 | 1,794 | 1,800 | 4,600 | 1,800 |
| 2017-03-10 | 1,814 | 1,814 | 1,789 | 1,809 | 6,500 | 1,809 |
| 2017-03-09 | 1,790 | 1,813 | 1,780 | 1,813 | 11,600 | 1,813 |
| 2017-03-08 | 1,749 | 1,780 | 1,749 | 1,780 | 14,300 | 1,780 |
| 2017-03-07 | 1,751 | 1,768 | 1,728 | 1,749 | 6,400 | 1,749 |
| 2017-03-06 | 1,750 | 1,760 | 1,724 | 1,758 | 4,300 | 1,758 |
| 2017-03-03 | 1,775 | 1,775 | 1,724 | 1,758 | 7,200 | 1,758 |
| 2017-03-02 | 1,775 | 1,775 | 1,721 | 1,760 | 6,300 | 1,760 |
| 2017-03-01 | 1,764 | 1,764 | 1,720 | 1,764 | 4,400 | 1,764 |
| 2017-02-28 | 1,788 | 1,788 | 1,733 | 1,769 | 12,500 | 1,769 |
| 2017-02-27 | 1,759 | 1,759 | 1,680 | 1,749 | 10,700 | 1,749 |
| 2017-02-24 | 1,746 | 1,749 | 1,735 | 1,749 | 6,300 | 1,749 |
| 2017-02-23 | 1,728 | 1,729 | 1,696 | 1,727 | 6,500 | 1,727 |
| 2017-02-22 | 1,685 | 1,720 | 1,685 | 1,710 | 5,800 | 1,710 |
| 2017-02-21 | 1,675 | 1,699 | 1,651 | 1,699 | 18,900 | 1,699 |
| 2017-02-20 | 1,743 | 1,753 | 1,681 | 1,681 | 25,900 | 1,681 |
| 2017-02-17 | 1,760 | 1,779 | 1,760 | 1,770 | 5,200 | 1,770 |
| 2017-02-16 | 1,760 | 1,760 | 1,741 | 1,760 | 3,500 | 1,760 |
| 2017-02-15 | 1,773 | 1,779 | 1,726 | 1,751 | 16,300 | 1,751 |
| 2017-02-14 | 1,788 | 1,793 | 1,774 | 1,780 | 4,200 | 1,780 |
| 2017-02-13 | 1,795 | 1,798 | 1,756 | 1,765 | 9,400 | 1,765 |
| 2017-02-10 | 1,740 | 1,745 | 1,735 | 1,740 | 5,900 | 1,740 |
| 2017-02-09 | 1,746 | 1,746 | 1,736 | 1,741 | 3,400 | 1,741 |
| 2017-02-08 | 1,774 | 1,776 | 1,741 | 1,746 | 8,800 | 1,746 |
| 2017-02-07 | 1,789 | 1,796 | 1,770 | 1,770 | 9,800 | 1,770 |
| 2017-02-06 | 1,765 | 1,791 | 1,757 | 1,790 | 23,700 | 1,790 |
| 2017-02-03 | 1,743 | 1,750 | 1,741 | 1,749 | 4,800 | 1,749 |
| 2017-02-02 | 1,759 | 1,759 | 1,740 | 1,743 | 8,700 | 1,743 |
| 2017-02-01 | 1,754 | 1,774 | 1,729 | 1,759 | 18,100 | 1,759 |
| 2017-01-31 | 1,772 | 1,817 | 1,730 | 1,754 | 96,000 | 1,754 |
| 2017-01-30 | 1,590 | 1,625 | 1,590 | 1,612 | 6,500 | 1,612 |
| 2017-01-27 | 1,594 | 1,594 | 1,585 | 1,585 | 400 | 1,585 |
| 2017-01-26 | 1,591 | 1,594 | 1,580 | 1,594 | 1,300 | 1,594 |
| 2017-01-25 | 1,585 | 1,588 | 1,585 | 1,588 | 4,300 | 1,588 |
| 2017-01-24 | 1,565 | 1,578 | 1,565 | 1,578 | 1,500 | 1,578 |
| 2017-01-23 | 1,549 | 1,565 | 1,549 | 1,565 | 1,000 | 1,565 |
| 2017-01-20 | 1,534 | 1,545 | 1,534 | 1,545 | 3,100 | 1,545 |
| 2017-01-19 | 1,511 | 1,534 | 1,511 | 1,534 | 3,800 | 1,534 |
| 2017-01-18 | 1,520 | 1,520 | 1,515 | 1,515 | 1,000 | 1,515 |
| 2017-01-17 | 1,521 | 1,527 | 1,515 | 1,521 | 3,600 | 1,521 |
| 2017-01-16 | 1,516 | 1,528 | 1,513 | 1,528 | 4,600 | 1,528 |
| 2017-01-13 | 1,515 | 1,515 | 1,511 | 1,515 | 2,200 | 1,515 |
| 2017-01-12 | 1,515 | 1,518 | 1,510 | 1,513 | 1,900 | 1,513 |
| 2017-01-11 | 1,518 | 1,524 | 1,515 | 1,515 | 2,700 | 1,515 |
| 2017-01-10 | 1,525 | 1,525 | 1,510 | 1,518 | 1,100 | 1,518 |
| 2017-01-06 | 1,518 | 1,529 | 1,503 | 1,511 | 6,100 | 1,511 |
| 2017-01-05 | 1,492 | 1,503 | 1,492 | 1,502 | 4,200 | 1,502 |
| 2017-01-04 | 1,475 | 1,490 | 1,469 | 1,489 | 3,900 | 1,489 |
分割・併合履歴 ： [2012-03-28]1株→3株
