2698 (株)キャンドゥ 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 | 1,805 | 1,812 | 1,792 | 1,808 | 42,400 | 1,808 |
| 2017-12-28 | 1,785 | 1,823 | 1,782 | 1,814 | 90,500 | 1,814 |
| 2017-12-27 | 1,788 | 1,791 | 1,777 | 1,790 | 27,500 | 1,790 |
| 2017-12-26 | 1,785 | 1,790 | 1,779 | 1,782 | 31,500 | 1,782 |
| 2017-12-25 | 1,780 | 1,787 | 1,762 | 1,784 | 42,900 | 1,784 |
| 2017-12-22 | 1,789 | 1,792 | 1,780 | 1,780 | 42,800 | 1,780 |
| 2017-12-21 | 1,761 | 1,790 | 1,758 | 1,787 | 84,900 | 1,787 |
| 2017-12-20 | 1,749 | 1,761 | 1,743 | 1,758 | 35,900 | 1,758 |
| 2017-12-19 | 1,765 | 1,766 | 1,749 | 1,749 | 38,400 | 1,749 |
| 2017-12-18 | 1,767 | 1,771 | 1,761 | 1,762 | 27,100 | 1,762 |
| 2017-12-15 | 1,760 | 1,770 | 1,753 | 1,767 | 34,600 | 1,767 |
| 2017-12-14 | 1,785 | 1,790 | 1,760 | 1,762 | 62,300 | 1,762 |
| 2017-12-13 | 1,830 | 1,830 | 1,783 | 1,785 | 94,100 | 1,785 |
| 2017-12-12 | 1,804 | 1,835 | 1,801 | 1,829 | 195,800 | 1,829 |
| 2017-12-11 | 1,787 | 1,805 | 1,774 | 1,805 | 105,500 | 1,805 |
| 2017-12-08 | 1,765 | 1,791 | 1,764 | 1,788 | 123,400 | 1,788 |
| 2017-12-07 | 1,750 | 1,764 | 1,743 | 1,764 | 91,100 | 1,764 |
| 2017-12-06 | 1,727 | 1,752 | 1,725 | 1,745 | 97,800 | 1,745 |
| 2017-12-05 | 1,739 | 1,739 | 1,716 | 1,727 | 57,500 | 1,727 |
| 2017-12-04 | 1,729 | 1,741 | 1,722 | 1,732 | 78,800 | 1,732 |
| 2017-12-01 | 1,745 | 1,745 | 1,716 | 1,721 | 112,400 | 1,721 |
| 2017-11-30 | 1,746 | 1,749 | 1,738 | 1,745 | 71,400 | 1,745 |
| 2017-11-29 | 1,770 | 1,773 | 1,744 | 1,748 | 162,800 | 1,748 |
| 2017-11-28 | 1,780 | 1,787 | 1,765 | 1,769 | 385,300 | 1,769 |
| 2017-11-27 | 1,810 | 1,820 | 1,806 | 1,808 | 439,300 | 1,808 |
| 2017-11-24 | 1,822 | 1,839 | 1,821 | 1,828 | 128,400 | 1,828 |
| 2017-11-22 | 1,857 | 1,857 | 1,817 | 1,823 | 125,200 | 1,823 |
| 2017-11-21 | 1,832 | 1,868 | 1,829 | 1,857 | 207,400 | 1,857 |
| 2017-11-20 | 1,807 | 1,827 | 1,800 | 1,825 | 120,500 | 1,825 |
| 2017-11-17 | 1,810 | 1,813 | 1,790 | 1,796 | 93,400 | 1,796 |
| 2017-11-16 | 1,798 | 1,815 | 1,795 | 1,805 | 82,200 | 1,805 |
| 2017-11-15 | 1,810 | 1,810 | 1,786 | 1,798 | 119,000 | 1,798 |
| 2017-11-13 | 1,805 | 1,805 | 1,791 | 1,795 | 74,000 | 1,795 |
| 2017-11-10 | 1,798 | 1,808 | 1,791 | 1,803 | 72,700 | 1,803 |
| 2017-11-09 | 1,800 | 1,807 | 1,790 | 1,803 | 86,000 | 1,803 |
| 2017-11-08 | 1,798 | 1,798 | 1,786 | 1,797 | 60,600 | 1,797 |
| 2017-11-07 | 1,810 | 1,811 | 1,783 | 1,793 | 124,600 | 1,793 |
| 2017-11-06 | 1,795 | 1,812 | 1,792 | 1,807 | 88,800 | 1,807 |
| 2017-11-02 | 1,780 | 1,792 | 1,777 | 1,790 | 67,100 | 1,790 |
| 2017-11-01 | 1,780 | 1,781 | 1,770 | 1,774 | 69,100 | 1,774 |
| 2017-10-31 | 1,771 | 1,779 | 1,768 | 1,776 | 54,700 | 1,776 |
| 2017-10-30 | 1,777 | 1,778 | 1,760 | 1,768 | 89,400 | 1,768 |
| 2017-10-27 | 1,760 | 1,770 | 1,757 | 1,767 | 67,800 | 1,767 |
| 2017-10-26 | 1,746 | 1,761 | 1,746 | 1,755 | 52,500 | 1,755 |
| 2017-10-25 | 1,754 | 1,756 | 1,745 | 1,746 | 73,200 | 1,746 |
| 2017-10-24 | 1,756 | 1,756 | 1,745 | 1,747 | 73,000 | 1,747 |
| 2017-10-23 | 1,767 | 1,767 | 1,751 | 1,753 | 63,600 | 1,753 |
| 2017-10-20 | 1,741 | 1,753 | 1,737 | 1,751 | 55,700 | 1,751 |
| 2017-10-19 | 1,756 | 1,757 | 1,740 | 1,740 | 77,400 | 1,740 |
| 2017-10-18 | 1,750 | 1,770 | 1,750 | 1,752 | 87,000 | 1,752 |
| 2017-10-17 | 1,745 | 1,750 | 1,737 | 1,741 | 114,400 | 1,741 |
| 2017-10-16 | 1,682 | 1,742 | 1,652 | 1,734 | 532,100 | 1,734 |
| 2017-10-13 | 1,860 | 1,860 | 1,821 | 1,829 | 69,100 | 1,829 |
| 2017-10-12 | 1,845 | 1,861 | 1,840 | 1,857 | 50,600 | 1,857 |
| 2017-10-11 | 1,844 | 1,845 | 1,834 | 1,840 | 41,200 | 1,840 |
| 2017-10-10 | 1,822 | 1,843 | 1,822 | 1,840 | 43,800 | 1,840 |
| 2017-10-06 | 1,804 | 1,826 | 1,801 | 1,822 | 43,600 | 1,822 |
| 2017-10-05 | 1,815 | 1,815 | 1,800 | 1,804 | 23,200 | 1,804 |
| 2017-10-04 | 1,820 | 1,824 | 1,806 | 1,813 | 28,900 | 1,813 |
| 2017-10-03 | 1,817 | 1,823 | 1,816 | 1,820 | 29,500 | 1,820 |
| 2017-10-02 | 1,806 | 1,815 | 1,806 | 1,815 | 35,000 | 1,815 |
| 2017-09-29 | 1,805 | 1,806 | 1,801 | 1,803 | 29,600 | 1,803 |
| 2017-09-28 | 1,800 | 1,807 | 1,790 | 1,805 | 47,500 | 1,805 |
| 2017-09-27 | 1,790 | 1,800 | 1,790 | 1,800 | 55,800 | 1,800 |
| 2017-09-26 | 1,776 | 1,785 | 1,773 | 1,784 | 39,900 | 1,784 |
| 2017-09-25 | 1,757 | 1,772 | 1,755 | 1,772 | 34,800 | 1,772 |
| 2017-09-22 | 1,756 | 1,756 | 1,743 | 1,754 | 20,800 | 1,754 |
| 2017-09-21 | 1,757 | 1,759 | 1,750 | 1,759 | 27,000 | 1,759 |
| 2017-09-20 | 1,743 | 1,755 | 1,743 | 1,752 | 18,400 | 1,752 |
| 2017-09-19 | 1,742 | 1,750 | 1,737 | 1,750 | 33,000 | 1,750 |
| 2017-09-15 | 1,737 | 1,743 | 1,722 | 1,734 | 28,600 | 1,734 |
| 2017-09-14 | 1,751 | 1,763 | 1,735 | 1,737 | 40,900 | 1,737 |
| 2017-09-13 | 1,766 | 1,777 | 1,748 | 1,750 | 37,000 | 1,750 |
| 2017-09-12 | 1,750 | 1,770 | 1,746 | 1,762 | 34,900 | 1,762 |
| 2017-09-11 | 1,740 | 1,748 | 1,739 | 1,744 | 17,800 | 1,744 |
| 2017-09-08 | 1,740 | 1,740 | 1,729 | 1,735 | 19,600 | 1,735 |
| 2017-09-07 | 1,731 | 1,739 | 1,725 | 1,736 | 16,400 | 1,736 |
| 2017-09-06 | 1,713 | 1,731 | 1,710 | 1,727 | 23,400 | 1,727 |
| 2017-09-05 | 1,727 | 1,734 | 1,713 | 1,713 | 27,900 | 1,713 |
| 2017-09-04 | 1,748 | 1,750 | 1,727 | 1,727 | 27,400 | 1,727 |
| 2017-09-01 | 1,750 | 1,750 | 1,741 | 1,747 | 15,800 | 1,747 |
| 2017-08-31 | 1,750 | 1,750 | 1,740 | 1,746 | 19,700 | 1,746 |
| 2017-08-30 | 1,719 | 1,743 | 1,719 | 1,743 | 25,300 | 1,743 |
| 2017-08-29 | 1,717 | 1,719 | 1,708 | 1,719 | 18,600 | 1,719 |
| 2017-08-28 | 1,721 | 1,722 | 1,709 | 1,717 | 18,000 | 1,717 |
| 2017-08-25 | 1,707 | 1,714 | 1,707 | 1,709 | 12,400 | 1,709 |
| 2017-08-24 | 1,710 | 1,717 | 1,703 | 1,707 | 9,200 | 1,707 |
| 2017-08-23 | 1,720 | 1,720 | 1,700 | 1,702 | 23,600 | 1,702 |
| 2017-08-22 | 1,722 | 1,722 | 1,708 | 1,712 | 21,600 | 1,712 |
| 2017-08-21 | 1,718 | 1,722 | 1,712 | 1,718 | 17,900 | 1,718 |
| 2017-08-18 | 1,708 | 1,716 | 1,698 | 1,705 | 32,200 | 1,705 |
| 2017-08-17 | 1,715 | 1,715 | 1,708 | 1,712 | 11,200 | 1,712 |
| 2017-08-16 | 1,720 | 1,720 | 1,707 | 1,707 | 22,400 | 1,707 |
| 2017-08-15 | 1,715 | 1,718 | 1,707 | 1,712 | 37,100 | 1,712 |
| 2017-08-14 | 1,731 | 1,734 | 1,704 | 1,706 | 48,000 | 1,706 |
| 2017-08-10 | 1,728 | 1,744 | 1,728 | 1,744 | 12,600 | 1,744 |
| 2017-08-09 | 1,755 | 1,755 | 1,725 | 1,733 | 32,500 | 1,733 |
| 2017-08-08 | 1,775 | 1,777 | 1,755 | 1,760 | 23,100 | 1,760 |
| 2017-08-07 | 1,765 | 1,779 | 1,765 | 1,777 | 43,500 | 1,777 |
| 2017-08-04 | 1,740 | 1,764 | 1,740 | 1,762 | 53,400 | 1,762 |
| 2017-08-03 | 1,729 | 1,738 | 1,728 | 1,738 | 29,500 | 1,738 |
| 2017-08-02 | 1,728 | 1,729 | 1,718 | 1,729 | 19,600 | 1,729 |
| 2017-08-01 | 1,719 | 1,728 | 1,712 | 1,725 | 31,400 | 1,725 |
| 2017-07-31 | 1,740 | 1,740 | 1,707 | 1,708 | 44,300 | 1,708 |
| 2017-07-28 | 1,714 | 1,745 | 1,710 | 1,745 | 117,500 | 1,745 |
| 2017-07-27 | 1,689 | 1,714 | 1,686 | 1,708 | 66,500 | 1,708 |
| 2017-07-26 | 1,671 | 1,684 | 1,669 | 1,683 | 28,800 | 1,683 |
| 2017-07-25 | 1,670 | 1,671 | 1,664 | 1,670 | 29,900 | 1,670 |
| 2017-07-24 | 1,678 | 1,678 | 1,664 | 1,670 | 66,900 | 1,670 |
| 2017-07-21 | 1,676 | 1,680 | 1,671 | 1,674 | 31,000 | 1,674 |
| 2017-07-20 | 1,672 | 1,678 | 1,670 | 1,675 | 35,200 | 1,675 |
| 2017-07-19 | 1,684 | 1,684 | 1,671 | 1,671 | 48,600 | 1,671 |
| 2017-07-18 | 1,696 | 1,696 | 1,675 | 1,676 | 62,600 | 1,676 |
| 2017-07-14 | 1,682 | 1,685 | 1,676 | 1,683 | 25,500 | 1,683 |
| 2017-07-13 | 1,678 | 1,680 | 1,673 | 1,675 | 30,900 | 1,675 |
| 2017-07-12 | 1,684 | 1,684 | 1,674 | 1,676 | 62,000 | 1,676 |
| 2017-07-11 | 1,682 | 1,687 | 1,680 | 1,683 | 36,100 | 1,683 |
| 2017-07-10 | 1,683 | 1,689 | 1,681 | 1,681 | 30,700 | 1,681 |
| 2017-07-07 | 1,691 | 1,691 | 1,683 | 1,683 | 27,800 | 1,683 |
| 2017-07-06 | 1,697 | 1,697 | 1,688 | 1,690 | 19,100 | 1,690 |
| 2017-07-05 | 1,687 | 1,697 | 1,683 | 1,693 | 26,300 | 1,693 |
| 2017-07-04 | 1,695 | 1,698 | 1,687 | 1,690 | 18,100 | 1,690 |
| 2017-07-03 | 1,693 | 1,697 | 1,688 | 1,690 | 23,300 | 1,690 |
| 2017-06-30 | 1,687 | 1,691 | 1,683 | 1,688 | 21,800 | 1,688 |
| 2017-06-29 | 1,690 | 1,690 | 1,684 | 1,686 | 29,100 | 1,686 |
| 2017-06-28 | 1,694 | 1,694 | 1,685 | 1,685 | 15,000 | 1,685 |
| 2017-06-27 | 1,696 | 1,696 | 1,685 | 1,691 | 24,100 | 1,691 |
| 2017-06-26 | 1,690 | 1,693 | 1,684 | 1,687 | 15,900 | 1,687 |
| 2017-06-23 | 1,686 | 1,692 | 1,683 | 1,685 | 20,600 | 1,685 |
| 2017-06-22 | 1,694 | 1,694 | 1,685 | 1,686 | 25,200 | 1,686 |
| 2017-06-21 | 1,690 | 1,696 | 1,687 | 1,687 | 27,400 | 1,687 |
| 2017-06-20 | 1,701 | 1,702 | 1,691 | 1,692 | 23,700 | 1,692 |
| 2017-06-19 | 1,705 | 1,710 | 1,690 | 1,690 | 28,700 | 1,690 |
| 2017-06-16 | 1,700 | 1,707 | 1,694 | 1,695 | 24,300 | 1,695 |
| 2017-06-15 | 1,692 | 1,709 | 1,692 | 1,702 | 22,500 | 1,702 |
| 2017-06-14 | 1,699 | 1,708 | 1,692 | 1,692 | 22,100 | 1,692 |
| 2017-06-13 | 1,702 | 1,713 | 1,698 | 1,698 | 15,100 | 1,698 |
| 2017-06-12 | 1,700 | 1,701 | 1,693 | 1,699 | 18,800 | 1,699 |
| 2017-06-09 | 1,697 | 1,705 | 1,694 | 1,696 | 26,400 | 1,696 |
| 2017-06-08 | 1,707 | 1,718 | 1,695 | 1,695 | 34,100 | 1,695 |
| 2017-06-07 | 1,705 | 1,706 | 1,696 | 1,701 | 31,100 | 1,701 |
| 2017-06-06 | 1,726 | 1,726 | 1,708 | 1,709 | 25,600 | 1,709 |
| 2017-06-05 | 1,725 | 1,725 | 1,713 | 1,721 | 27,300 | 1,721 |
| 2017-06-02 | 1,710 | 1,726 | 1,697 | 1,726 | 58,600 | 1,726 |
| 2017-06-01 | 1,688 | 1,706 | 1,681 | 1,698 | 34,500 | 1,698 |
| 2017-05-31 | 1,684 | 1,693 | 1,676 | 1,677 | 47,300 | 1,677 |
| 2017-05-30 | 1,693 | 1,695 | 1,685 | 1,686 | 33,700 | 1,686 |
| 2017-05-29 | 1,695 | 1,703 | 1,687 | 1,689 | 44,100 | 1,689 |
| 2017-05-26 | 1,705 | 1,708 | 1,698 | 1,699 | 32,900 | 1,699 |
| 2017-05-25 | 1,715 | 1,717 | 1,699 | 1,700 | 63,300 | 1,700 |
| 2017-05-24 | 1,712 | 1,723 | 1,702 | 1,722 | 31,400 | 1,722 |
| 2017-05-23 | 1,698 | 1,705 | 1,692 | 1,696 | 29,100 | 1,696 |
| 2017-05-22 | 1,696 | 1,706 | 1,691 | 1,698 | 24,000 | 1,698 |
| 2017-05-19 | 1,707 | 1,707 | 1,685 | 1,691 | 53,700 | 1,691 |
| 2017-05-18 | 1,707 | 1,709 | 1,699 | 1,705 | 33,700 | 1,705 |
| 2017-05-17 | 1,717 | 1,720 | 1,697 | 1,712 | 39,400 | 1,712 |
| 2017-05-16 | 1,729 | 1,729 | 1,714 | 1,717 | 26,400 | 1,717 |
| 2017-05-15 | 1,728 | 1,728 | 1,717 | 1,720 | 23,900 | 1,720 |
| 2017-05-12 | 1,721 | 1,727 | 1,718 | 1,726 | 23,500 | 1,726 |
| 2017-05-11 | 1,717 | 1,722 | 1,710 | 1,721 | 25,800 | 1,721 |
| 2017-05-10 | 1,721 | 1,723 | 1,707 | 1,707 | 36,000 | 1,707 |
| 2017-05-09 | 1,720 | 1,722 | 1,710 | 1,719 | 34,400 | 1,719 |
| 2017-05-08 | 1,706 | 1,721 | 1,706 | 1,716 | 36,800 | 1,716 |
| 2017-05-02 | 1,693 | 1,705 | 1,692 | 1,699 | 23,000 | 1,699 |
| 2017-05-01 | 1,690 | 1,694 | 1,689 | 1,693 | 18,200 | 1,693 |
| 2017-04-28 | 1,700 | 1,706 | 1,688 | 1,690 | 28,600 | 1,690 |
| 2017-04-27 | 1,687 | 1,705 | 1,685 | 1,703 | 28,600 | 1,703 |
| 2017-04-26 | 1,713 | 1,717 | 1,676 | 1,683 | 68,400 | 1,683 |
| 2017-04-25 | 1,725 | 1,732 | 1,709 | 1,710 | 41,200 | 1,710 |
| 2017-04-24 | 1,693 | 1,744 | 1,679 | 1,743 | 56,300 | 1,743 |
| 2017-04-21 | 1,660 | 1,672 | 1,659 | 1,670 | 30,200 | 1,670 |
| 2017-04-20 | 1,681 | 1,681 | 1,650 | 1,651 | 80,700 | 1,651 |
| 2017-04-19 | 1,689 | 1,695 | 1,670 | 1,670 | 41,700 | 1,670 |
| 2017-04-18 | 1,710 | 1,720 | 1,689 | 1,689 | 38,900 | 1,689 |
| 2017-04-17 | 1,665 | 1,699 | 1,663 | 1,689 | 41,800 | 1,689 |
| 2017-04-14 | 1,690 | 1,707 | 1,682 | 1,689 | 27,000 | 1,689 |
| 2017-04-13 | 1,708 | 1,720 | 1,681 | 1,705 | 49,600 | 1,705 |
| 2017-04-12 | 1,730 | 1,740 | 1,707 | 1,709 | 26,500 | 1,709 |
| 2017-04-11 | 1,764 | 1,775 | 1,735 | 1,735 | 29,000 | 1,735 |
| 2017-04-10 | 1,766 | 1,786 | 1,766 | 1,769 | 9,800 | 1,769 |
| 2017-04-07 | 1,770 | 1,784 | 1,756 | 1,765 | 31,900 | 1,765 |
| 2017-04-06 | 1,808 | 1,808 | 1,765 | 1,767 | 24,400 | 1,767 |
| 2017-04-05 | 1,806 | 1,811 | 1,800 | 1,808 | 21,000 | 1,808 |
| 2017-04-04 | 1,798 | 1,807 | 1,797 | 1,806 | 18,000 | 1,806 |
| 2017-04-03 | 1,799 | 1,809 | 1,786 | 1,801 | 20,200 | 1,801 |
| 2017-03-31 | 1,815 | 1,815 | 1,773 | 1,773 | 30,000 | 1,773 |
| 2017-03-30 | 1,798 | 1,812 | 1,787 | 1,812 | 35,000 | 1,812 |
| 2017-03-29 | 1,808 | 1,808 | 1,784 | 1,799 | 18,200 | 1,799 |
| 2017-03-28 | 1,786 | 1,796 | 1,780 | 1,796 | 20,400 | 1,796 |
| 2017-03-27 | 1,788 | 1,788 | 1,762 | 1,770 | 18,300 | 1,770 |
| 2017-03-24 | 1,776 | 1,785 | 1,775 | 1,785 | 6,300 | 1,785 |
| 2017-03-23 | 1,791 | 1,792 | 1,778 | 1,779 | 13,800 | 1,779 |
| 2017-03-22 | 1,797 | 1,806 | 1,791 | 1,791 | 18,100 | 1,791 |
| 2017-03-21 | 1,786 | 1,813 | 1,786 | 1,811 | 22,400 | 1,811 |
| 2017-03-17 | 1,792 | 1,799 | 1,789 | 1,798 | 13,800 | 1,798 |
| 2017-03-16 | 1,801 | 1,801 | 1,785 | 1,792 | 18,300 | 1,792 |
| 2017-03-15 | 1,790 | 1,804 | 1,786 | 1,800 | 20,800 | 1,800 |
| 2017-03-14 | 1,785 | 1,792 | 1,770 | 1,789 | 27,200 | 1,789 |
| 2017-03-13 | 1,775 | 1,784 | 1,771 | 1,773 | 24,500 | 1,773 |
| 2017-03-10 | 1,790 | 1,799 | 1,765 | 1,785 | 44,500 | 1,785 |
| 2017-03-09 | 1,764 | 1,782 | 1,761 | 1,782 | 17,500 | 1,782 |
| 2017-03-08 | 1,763 | 1,763 | 1,753 | 1,763 | 26,700 | 1,763 |
| 2017-03-07 | 1,771 | 1,774 | 1,764 | 1,765 | 21,400 | 1,765 |
| 2017-03-06 | 1,780 | 1,784 | 1,771 | 1,771 | 18,400 | 1,771 |
| 2017-03-03 | 1,800 | 1,800 | 1,780 | 1,785 | 24,000 | 1,785 |
| 2017-03-02 | 1,807 | 1,810 | 1,793 | 1,793 | 27,100 | 1,793 |
| 2017-03-01 | 1,816 | 1,816 | 1,788 | 1,803 | 28,300 | 1,803 |
| 2017-02-28 | 1,808 | 1,816 | 1,798 | 1,800 | 28,400 | 1,800 |
| 2017-02-27 | 1,829 | 1,829 | 1,806 | 1,806 | 16,200 | 1,806 |
| 2017-02-24 | 1,828 | 1,829 | 1,819 | 1,821 | 15,300 | 1,821 |
| 2017-02-23 | 1,820 | 1,828 | 1,815 | 1,825 | 29,000 | 1,825 |
| 2017-02-22 | 1,822 | 1,822 | 1,807 | 1,808 | 29,900 | 1,808 |
| 2017-02-21 | 1,816 | 1,821 | 1,808 | 1,812 | 21,400 | 1,812 |
| 2017-02-20 | 1,818 | 1,825 | 1,812 | 1,814 | 17,300 | 1,814 |
| 2017-02-17 | 1,823 | 1,828 | 1,808 | 1,821 | 28,900 | 1,821 |
| 2017-02-16 | 1,834 | 1,834 | 1,805 | 1,823 | 29,600 | 1,823 |
| 2017-02-15 | 1,840 | 1,840 | 1,821 | 1,826 | 22,700 | 1,826 |
| 2017-02-14 | 1,839 | 1,839 | 1,819 | 1,819 | 19,800 | 1,819 |
| 2017-02-13 | 1,829 | 1,846 | 1,826 | 1,841 | 47,500 | 1,841 |
| 2017-02-10 | 1,821 | 1,830 | 1,810 | 1,829 | 33,700 | 1,829 |
| 2017-02-09 | 1,829 | 1,829 | 1,805 | 1,811 | 20,100 | 1,811 |
| 2017-02-08 | 1,791 | 1,820 | 1,781 | 1,819 | 21,700 | 1,819 |
| 2017-02-07 | 1,809 | 1,811 | 1,788 | 1,791 | 37,800 | 1,791 |
| 2017-02-06 | 1,825 | 1,827 | 1,809 | 1,816 | 14,000 | 1,816 |
| 2017-02-03 | 1,808 | 1,832 | 1,803 | 1,824 | 40,100 | 1,824 |
| 2017-02-02 | 1,844 | 1,844 | 1,801 | 1,803 | 35,800 | 1,803 |
| 2017-02-01 | 1,835 | 1,843 | 1,826 | 1,840 | 40,800 | 1,840 |
| 2017-01-31 | 1,824 | 1,839 | 1,824 | 1,838 | 20,600 | 1,838 |
| 2017-01-30 | 1,809 | 1,838 | 1,808 | 1,836 | 32,900 | 1,836 |
| 2017-01-27 | 1,819 | 1,826 | 1,808 | 1,822 | 33,800 | 1,822 |
| 2017-01-26 | 1,821 | 1,828 | 1,810 | 1,824 | 38,600 | 1,824 |
| 2017-01-25 | 1,819 | 1,829 | 1,813 | 1,822 | 27,200 | 1,822 |
| 2017-01-24 | 1,821 | 1,827 | 1,818 | 1,823 | 24,200 | 1,823 |
| 2017-01-23 | 1,833 | 1,837 | 1,814 | 1,821 | 59,100 | 1,821 |
| 2017-01-20 | 1,843 | 1,843 | 1,826 | 1,831 | 54,200 | 1,831 |
| 2017-01-19 | 1,830 | 1,849 | 1,830 | 1,845 | 115,600 | 1,845 |
| 2017-01-18 | 1,800 | 1,829 | 1,800 | 1,824 | 158,200 | 1,824 |
| 2017-01-17 | 1,777 | 1,799 | 1,767 | 1,796 | 131,300 | 1,796 |
| 2017-01-16 | 1,717 | 1,771 | 1,717 | 1,764 | 136,600 | 1,764 |
| 2017-01-13 | 1,677 | 1,714 | 1,659 | 1,713 | 81,100 | 1,713 |
| 2017-01-12 | 1,719 | 1,720 | 1,684 | 1,684 | 112,200 | 1,684 |
| 2017-01-11 | 1,752 | 1,752 | 1,718 | 1,735 | 71,000 | 1,735 |
| 2017-01-10 | 1,781 | 1,781 | 1,756 | 1,761 | 47,200 | 1,761 |
| 2017-01-06 | 1,781 | 1,791 | 1,774 | 1,787 | 50,300 | 1,787 |
| 2017-01-05 | 1,780 | 1,784 | 1,767 | 1,778 | 49,600 | 1,778 |
| 2017-01-04 | 1,770 | 1,783 | 1,764 | 1,778 | 45,700 | 1,778 |
分割・併合履歴 ： [2013-05-29]1株→100株 [2004-11-25]1株→2株 [2001-11-27]1株→10株
