3048 (株)ビックカメラ 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 | 1,627 | 1,635 | 1,615 | 1,625 | 292,800 | 1,625 |
| 2017-12-28 | 1,632 | 1,638 | 1,621 | 1,624 | 373,900 | 1,624 |
| 2017-12-27 | 1,645 | 1,661 | 1,629 | 1,634 | 705,900 | 1,634 |
| 2017-12-26 | 1,597 | 1,635 | 1,596 | 1,628 | 765,000 | 1,628 |
| 2017-12-25 | 1,612 | 1,620 | 1,579 | 1,585 | 854,500 | 1,585 |
| 2017-12-22 | 1,632 | 1,632 | 1,596 | 1,603 | 709,000 | 1,603 |
| 2017-12-21 | 1,620 | 1,641 | 1,612 | 1,635 | 887,800 | 1,635 |
| 2017-12-20 | 1,631 | 1,649 | 1,612 | 1,614 | 674,800 | 1,614 |
| 2017-12-19 | 1,639 | 1,645 | 1,616 | 1,627 | 940,000 | 1,627 |
| 2017-12-18 | 1,669 | 1,669 | 1,615 | 1,639 | 1,208,000 | 1,639 |
| 2017-12-15 | 1,668 | 1,685 | 1,653 | 1,672 | 772,900 | 1,672 |
| 2017-12-14 | 1,645 | 1,683 | 1,633 | 1,667 | 850,700 | 1,667 |
| 2017-12-13 | 1,693 | 1,722 | 1,643 | 1,658 | 1,697,300 | 1,658 |
| 2017-12-12 | 1,633 | 1,672 | 1,627 | 1,653 | 1,563,800 | 1,653 |
| 2017-12-11 | 1,603 | 1,625 | 1,588 | 1,603 | 1,209,900 | 1,603 |
| 2017-12-08 | 1,511 | 1,578 | 1,510 | 1,578 | 1,753,700 | 1,578 |
| 2017-12-07 | 1,484 | 1,515 | 1,476 | 1,515 | 960,500 | 1,515 |
| 2017-12-06 | 1,474 | 1,485 | 1,467 | 1,482 | 1,040,800 | 1,482 |
| 2017-12-05 | 1,422 | 1,456 | 1,418 | 1,453 | 770,400 | 1,453 |
| 2017-12-04 | 1,405 | 1,422 | 1,394 | 1,420 | 501,300 | 1,420 |
| 2017-12-01 | 1,430 | 1,430 | 1,396 | 1,414 | 591,100 | 1,414 |
| 2017-11-30 | 1,428 | 1,432 | 1,414 | 1,432 | 671,800 | 1,432 |
| 2017-11-29 | 1,400 | 1,420 | 1,400 | 1,416 | 320,100 | 1,416 |
| 2017-11-28 | 1,398 | 1,410 | 1,386 | 1,388 | 356,200 | 1,388 |
| 2017-11-27 | 1,420 | 1,420 | 1,393 | 1,400 | 291,600 | 1,400 |
| 2017-11-24 | 1,395 | 1,414 | 1,390 | 1,409 | 519,100 | 1,409 |
| 2017-11-22 | 1,411 | 1,417 | 1,398 | 1,402 | 810,700 | 1,402 |
| 2017-11-21 | 1,432 | 1,432 | 1,403 | 1,417 | 431,500 | 1,417 |
| 2017-11-20 | 1,395 | 1,425 | 1,393 | 1,420 | 561,800 | 1,420 |
| 2017-11-17 | 1,392 | 1,394 | 1,370 | 1,380 | 472,200 | 1,380 |
| 2017-11-16 | 1,356 | 1,388 | 1,344 | 1,382 | 594,700 | 1,382 |
| 2017-11-15 | 1,419 | 1,421 | 1,363 | 1,369 | 828,600 | 1,369 |
| 2017-11-13 | 1,430 | 1,447 | 1,430 | 1,437 | 545,400 | 1,437 |
| 2017-11-10 | 1,435 | 1,449 | 1,429 | 1,430 | 493,500 | 1,430 |
| 2017-11-09 | 1,465 | 1,488 | 1,437 | 1,452 | 1,094,300 | 1,452 |
| 2017-11-08 | 1,442 | 1,452 | 1,431 | 1,448 | 1,012,400 | 1,448 |
| 2017-11-07 | 1,414 | 1,438 | 1,412 | 1,438 | 570,800 | 1,438 |
| 2017-11-06 | 1,429 | 1,430 | 1,412 | 1,417 | 468,200 | 1,417 |
| 2017-11-02 | 1,405 | 1,423 | 1,398 | 1,421 | 560,500 | 1,421 |
| 2017-11-01 | 1,405 | 1,407 | 1,391 | 1,395 | 293,500 | 1,395 |
| 2017-10-31 | 1,387 | 1,395 | 1,383 | 1,392 | 584,600 | 1,392 |
| 2017-10-30 | 1,398 | 1,399 | 1,385 | 1,391 | 547,000 | 1,391 |
| 2017-10-27 | 1,390 | 1,401 | 1,375 | 1,398 | 813,300 | 1,398 |
| 2017-10-26 | 1,426 | 1,428 | 1,381 | 1,386 | 1,229,800 | 1,386 |
| 2017-10-25 | 1,437 | 1,458 | 1,437 | 1,444 | 826,500 | 1,444 |
| 2017-10-24 | 1,423 | 1,437 | 1,421 | 1,433 | 589,400 | 1,433 |
| 2017-10-23 | 1,430 | 1,441 | 1,425 | 1,427 | 793,500 | 1,427 |
| 2017-10-20 | 1,402 | 1,426 | 1,393 | 1,424 | 988,200 | 1,424 |
| 2017-10-19 | 1,400 | 1,447 | 1,379 | 1,410 | 1,998,200 | 1,410 |
| 2017-10-18 | 1,372 | 1,376 | 1,365 | 1,370 | 606,600 | 1,370 |
| 2017-10-17 | 1,374 | 1,375 | 1,355 | 1,372 | 657,800 | 1,372 |
| 2017-10-16 | 1,325 | 1,371 | 1,325 | 1,361 | 1,626,400 | 1,361 |
| 2017-10-13 | 1,300 | 1,319 | 1,290 | 1,318 | 1,979,500 | 1,318 |
| 2017-10-12 | 1,309 | 1,317 | 1,277 | 1,287 | 924,500 | 1,287 |
| 2017-10-11 | 1,300 | 1,307 | 1,283 | 1,303 | 708,200 | 1,303 |
| 2017-10-10 | 1,286 | 1,312 | 1,286 | 1,312 | 627,400 | 1,312 |
| 2017-10-06 | 1,294 | 1,294 | 1,278 | 1,289 | 340,400 | 1,289 |
| 2017-10-05 | 1,275 | 1,294 | 1,274 | 1,291 | 435,700 | 1,291 |
| 2017-10-04 | 1,267 | 1,276 | 1,256 | 1,272 | 357,500 | 1,272 |
| 2017-10-03 | 1,251 | 1,264 | 1,249 | 1,264 | 456,500 | 1,264 |
| 2017-10-02 | 1,251 | 1,266 | 1,248 | 1,249 | 477,500 | 1,249 |
| 2017-09-29 | 1,240 | 1,252 | 1,232 | 1,251 | 501,000 | 1,251 |
| 2017-09-28 | 1,255 | 1,263 | 1,234 | 1,246 | 555,000 | 1,246 |
| 2017-09-27 | 1,239 | 1,246 | 1,230 | 1,246 | 401,800 | 1,246 |
| 2017-09-26 | 1,254 | 1,259 | 1,229 | 1,238 | 622,000 | 1,238 |
| 2017-09-25 | 1,241 | 1,253 | 1,223 | 1,251 | 728,100 | 1,251 |
| 2017-09-22 | 1,267 | 1,268 | 1,215 | 1,232 | 1,742,100 | 1,232 |
| 2017-09-21 | 1,295 | 1,295 | 1,278 | 1,282 | 394,600 | 1,282 |
| 2017-09-20 | 1,299 | 1,303 | 1,278 | 1,284 | 457,500 | 1,284 |
| 2017-09-19 | 1,276 | 1,302 | 1,275 | 1,301 | 613,400 | 1,301 |
| 2017-09-15 | 1,298 | 1,313 | 1,266 | 1,269 | 1,334,000 | 1,269 |
| 2017-09-14 | 1,305 | 1,307 | 1,289 | 1,301 | 536,800 | 1,301 |
| 2017-09-13 | 1,294 | 1,303 | 1,274 | 1,300 | 582,900 | 1,300 |
| 2017-09-12 | 1,294 | 1,306 | 1,287 | 1,296 | 614,900 | 1,296 |
| 2017-09-11 | 1,260 | 1,294 | 1,260 | 1,288 | 807,700 | 1,288 |
| 2017-09-08 | 1,233 | 1,246 | 1,222 | 1,236 | 614,300 | 1,236 |
| 2017-09-07 | 1,252 | 1,262 | 1,236 | 1,240 | 460,600 | 1,240 |
| 2017-09-06 | 1,230 | 1,247 | 1,217 | 1,240 | 701,200 | 1,240 |
| 2017-09-05 | 1,280 | 1,282 | 1,233 | 1,235 | 1,136,100 | 1,235 |
| 2017-09-04 | 1,308 | 1,310 | 1,278 | 1,285 | 531,800 | 1,285 |
| 2017-09-01 | 1,320 | 1,327 | 1,312 | 1,315 | 615,800 | 1,315 |
| 2017-08-31 | 1,302 | 1,316 | 1,293 | 1,311 | 716,200 | 1,311 |
| 2017-08-30 | 1,334 | 1,334 | 1,295 | 1,312 | 2,112,300 | 1,312 |
| 2017-08-29 | 1,272 | 1,339 | 1,272 | 1,328 | 2,734,100 | 1,328 |
| 2017-08-28 | 1,271 | 1,290 | 1,267 | 1,287 | 3,054,400 | 1,287 |
| 2017-08-25 | 1,298 | 1,298 | 1,262 | 1,264 | 2,433,700 | 1,264 |
| 2017-08-24 | 1,301 | 1,306 | 1,288 | 1,296 | 1,396,200 | 1,296 |
| 2017-08-23 | 1,300 | 1,310 | 1,288 | 1,310 | 2,133,000 | 1,310 |
| 2017-08-22 | 1,281 | 1,292 | 1,281 | 1,286 | 711,000 | 1,286 |
| 2017-08-21 | 1,282 | 1,288 | 1,276 | 1,285 | 1,099,200 | 1,285 |
| 2017-08-18 | 1,274 | 1,284 | 1,262 | 1,282 | 771,400 | 1,282 |
| 2017-08-17 | 1,274 | 1,298 | 1,273 | 1,289 | 936,700 | 1,289 |
| 2017-08-16 | 1,285 | 1,288 | 1,255 | 1,271 | 1,308,600 | 1,271 |
| 2017-08-15 | 1,325 | 1,327 | 1,297 | 1,299 | 1,030,600 | 1,299 |
| 2017-08-14 | 1,325 | 1,336 | 1,313 | 1,317 | 1,190,800 | 1,317 |
| 2017-08-10 | 1,301 | 1,341 | 1,299 | 1,336 | 1,257,700 | 1,336 |
| 2017-08-09 | 1,289 | 1,305 | 1,282 | 1,301 | 745,700 | 1,301 |
| 2017-08-08 | 1,303 | 1,315 | 1,289 | 1,291 | 676,700 | 1,291 |
| 2017-08-07 | 1,300 | 1,307 | 1,297 | 1,301 | 429,300 | 1,301 |
| 2017-08-04 | 1,290 | 1,303 | 1,287 | 1,294 | 520,900 | 1,294 |
| 2017-08-03 | 1,298 | 1,298 | 1,282 | 1,290 | 506,000 | 1,290 |
| 2017-08-02 | 1,297 | 1,305 | 1,293 | 1,302 | 500,400 | 1,302 |
| 2017-08-01 | 1,283 | 1,297 | 1,282 | 1,297 | 594,700 | 1,297 |
| 2017-07-31 | 1,298 | 1,304 | 1,277 | 1,281 | 793,600 | 1,281 |
| 2017-07-28 | 1,302 | 1,312 | 1,292 | 1,302 | 481,900 | 1,302 |
| 2017-07-27 | 1,298 | 1,314 | 1,297 | 1,302 | 692,700 | 1,302 |
| 2017-07-26 | 1,270 | 1,318 | 1,263 | 1,299 | 2,686,100 | 1,299 |
| 2017-07-25 | 1,232 | 1,249 | 1,219 | 1,247 | 872,300 | 1,247 |
| 2017-07-24 | 1,204 | 1,234 | 1,203 | 1,227 | 894,400 | 1,227 |
| 2017-07-21 | 1,223 | 1,224 | 1,206 | 1,210 | 502,500 | 1,210 |
| 2017-07-20 | 1,226 | 1,230 | 1,218 | 1,223 | 483,400 | 1,223 |
| 2017-07-19 | 1,195 | 1,254 | 1,194 | 1,225 | 2,036,000 | 1,225 |
| 2017-07-18 | 1,158 | 1,200 | 1,155 | 1,194 | 1,641,200 | 1,194 |
| 2017-07-14 | 1,138 | 1,156 | 1,130 | 1,151 | 979,300 | 1,151 |
| 2017-07-13 | 1,157 | 1,162 | 1,132 | 1,138 | 914,500 | 1,138 |
| 2017-07-12 | 1,204 | 1,204 | 1,147 | 1,155 | 1,715,300 | 1,155 |
| 2017-07-11 | 1,190 | 1,209 | 1,176 | 1,184 | 1,072,400 | 1,184 |
| 2017-07-10 | 1,175 | 1,182 | 1,170 | 1,175 | 389,000 | 1,175 |
| 2017-07-07 | 1,186 | 1,189 | 1,168 | 1,168 | 676,300 | 1,168 |
| 2017-07-06 | 1,195 | 1,206 | 1,193 | 1,196 | 565,600 | 1,196 |
| 2017-07-05 | 1,183 | 1,193 | 1,174 | 1,193 | 421,800 | 1,193 |
| 2017-07-04 | 1,199 | 1,199 | 1,180 | 1,184 | 415,900 | 1,184 |
| 2017-07-03 | 1,192 | 1,199 | 1,185 | 1,191 | 436,300 | 1,191 |
| 2017-06-30 | 1,181 | 1,194 | 1,177 | 1,192 | 545,500 | 1,192 |
| 2017-06-29 | 1,185 | 1,199 | 1,175 | 1,195 | 540,000 | 1,195 |
| 2017-06-28 | 1,201 | 1,201 | 1,181 | 1,181 | 553,300 | 1,181 |
| 2017-06-27 | 1,211 | 1,218 | 1,203 | 1,205 | 443,300 | 1,205 |
| 2017-06-26 | 1,190 | 1,211 | 1,189 | 1,208 | 651,900 | 1,208 |
| 2017-06-23 | 1,177 | 1,186 | 1,172 | 1,186 | 426,000 | 1,186 |
| 2017-06-22 | 1,171 | 1,178 | 1,166 | 1,168 | 331,200 | 1,168 |
| 2017-06-21 | 1,179 | 1,192 | 1,169 | 1,171 | 621,000 | 1,171 |
| 2017-06-20 | 1,183 | 1,187 | 1,179 | 1,181 | 363,300 | 1,181 |
| 2017-06-19 | 1,160 | 1,176 | 1,160 | 1,174 | 357,800 | 1,174 |
| 2017-06-16 | 1,155 | 1,162 | 1,149 | 1,153 | 521,700 | 1,153 |
| 2017-06-15 | 1,164 | 1,167 | 1,149 | 1,152 | 451,500 | 1,152 |
| 2017-06-14 | 1,170 | 1,181 | 1,167 | 1,168 | 437,400 | 1,168 |
| 2017-06-13 | 1,150 | 1,167 | 1,143 | 1,163 | 587,100 | 1,163 |
| 2017-06-12 | 1,160 | 1,164 | 1,145 | 1,160 | 602,900 | 1,160 |
| 2017-06-09 | 1,184 | 1,185 | 1,160 | 1,163 | 855,300 | 1,163 |
| 2017-06-08 | 1,221 | 1,221 | 1,191 | 1,191 | 573,200 | 1,191 |
| 2017-06-07 | 1,192 | 1,238 | 1,192 | 1,217 | 1,362,000 | 1,217 |
| 2017-06-06 | 1,200 | 1,200 | 1,185 | 1,191 | 559,300 | 1,191 |
| 2017-06-05 | 1,198 | 1,207 | 1,193 | 1,201 | 812,000 | 1,201 |
| 2017-06-02 | 1,177 | 1,197 | 1,164 | 1,195 | 619,100 | 1,195 |
| 2017-06-01 | 1,175 | 1,188 | 1,171 | 1,174 | 833,700 | 1,174 |
| 2017-05-31 | 1,183 | 1,195 | 1,175 | 1,177 | 514,400 | 1,177 |
| 2017-05-30 | 1,190 | 1,203 | 1,187 | 1,188 | 634,400 | 1,188 |
| 2017-05-29 | 1,206 | 1,211 | 1,185 | 1,186 | 607,200 | 1,186 |
| 2017-05-26 | 1,194 | 1,220 | 1,186 | 1,205 | 1,572,900 | 1,205 |
| 2017-05-25 | 1,195 | 1,195 | 1,177 | 1,189 | 773,900 | 1,189 |
| 2017-05-24 | 1,171 | 1,192 | 1,168 | 1,184 | 995,100 | 1,184 |
| 2017-05-23 | 1,155 | 1,169 | 1,155 | 1,166 | 591,900 | 1,166 |
| 2017-05-22 | 1,142 | 1,164 | 1,141 | 1,154 | 567,600 | 1,154 |
| 2017-05-19 | 1,153 | 1,154 | 1,139 | 1,146 | 304,800 | 1,146 |
| 2017-05-18 | 1,120 | 1,155 | 1,119 | 1,152 | 572,100 | 1,152 |
| 2017-05-17 | 1,133 | 1,143 | 1,126 | 1,140 | 611,200 | 1,140 |
| 2017-05-16 | 1,158 | 1,159 | 1,141 | 1,143 | 437,300 | 1,143 |
| 2017-05-15 | 1,147 | 1,165 | 1,146 | 1,155 | 506,600 | 1,155 |
| 2017-05-12 | 1,162 | 1,167 | 1,152 | 1,165 | 623,500 | 1,165 |
| 2017-05-11 | 1,150 | 1,174 | 1,149 | 1,174 | 1,037,400 | 1,174 |
| 2017-05-10 | 1,146 | 1,157 | 1,144 | 1,146 | 923,700 | 1,146 |
| 2017-05-09 | 1,140 | 1,150 | 1,140 | 1,146 | 573,900 | 1,146 |
| 2017-05-08 | 1,113 | 1,135 | 1,111 | 1,134 | 708,700 | 1,134 |
| 2017-05-02 | 1,103 | 1,118 | 1,103 | 1,108 | 595,200 | 1,108 |
| 2017-05-01 | 1,112 | 1,112 | 1,093 | 1,096 | 405,500 | 1,096 |
| 2017-04-28 | 1,095 | 1,113 | 1,087 | 1,109 | 886,100 | 1,109 |
| 2017-04-27 | 1,094 | 1,114 | 1,091 | 1,113 | 967,900 | 1,113 |
| 2017-04-26 | 1,119 | 1,119 | 1,098 | 1,105 | 710,000 | 1,105 |
| 2017-04-25 | 1,089 | 1,122 | 1,086 | 1,116 | 973,500 | 1,116 |
| 2017-04-24 | 1,090 | 1,096 | 1,084 | 1,088 | 636,200 | 1,088 |
| 2017-04-21 | 1,087 | 1,089 | 1,075 | 1,081 | 683,700 | 1,081 |
| 2017-04-20 | 1,057 | 1,098 | 1,054 | 1,085 | 1,805,600 | 1,085 |
| 2017-04-19 | 1,000 | 1,057 | 1,000 | 1,051 | 1,131,300 | 1,051 |
| 2017-04-18 | 1,007 | 1,008 | 997 | 1,003 | 345,600 | 1,003 |
| 2017-04-17 | 987 | 998 | 983 | 997 | 380,000 | 997 |
| 2017-04-14 | 1,005 | 1,024 | 986 | 987 | 694,700 | 987 |
| 2017-04-13 | 1,012 | 1,038 | 1,001 | 1,012 | 1,410,400 | 1,012 |
| 2017-04-12 | 994 | 1,028 | 986 | 993 | 1,355,000 | 993 |
| 2017-04-11 | 1,002 | 1,008 | 995 | 999 | 743,500 | 999 |
| 2017-04-10 | 1,005 | 1,012 | 993 | 994 | 507,200 | 994 |
| 2017-04-07 | 989 | 1,000 | 978 | 994 | 833,400 | 994 |
| 2017-04-06 | 993 | 998 | 973 | 978 | 1,055,700 | 978 |
| 2017-04-05 | 998 | 1,007 | 991 | 1,002 | 945,400 | 1,002 |
| 2017-04-04 | 1,013 | 1,016 | 994 | 1,001 | 933,900 | 1,001 |
| 2017-04-03 | 1,019 | 1,024 | 1,011 | 1,018 | 637,000 | 1,018 |
| 2017-03-31 | 1,028 | 1,038 | 1,023 | 1,023 | 739,900 | 1,023 |
| 2017-03-30 | 1,044 | 1,049 | 1,022 | 1,033 | 831,100 | 1,033 |
| 2017-03-29 | 1,056 | 1,056 | 1,043 | 1,048 | 469,200 | 1,048 |
| 2017-03-28 | 1,052 | 1,059 | 1,045 | 1,057 | 479,000 | 1,057 |
| 2017-03-27 | 1,053 | 1,060 | 1,043 | 1,045 | 471,400 | 1,045 |
| 2017-03-24 | 1,050 | 1,075 | 1,047 | 1,070 | 543,900 | 1,070 |
| 2017-03-23 | 1,050 | 1,060 | 1,043 | 1,057 | 737,700 | 1,057 |
| 2017-03-22 | 1,065 | 1,073 | 1,048 | 1,049 | 1,183,300 | 1,049 |
| 2017-03-21 | 1,133 | 1,135 | 1,091 | 1,091 | 1,114,400 | 1,091 |
| 2017-03-17 | 1,120 | 1,138 | 1,103 | 1,131 | 804,300 | 1,131 |
| 2017-03-16 | 1,116 | 1,131 | 1,114 | 1,128 | 674,700 | 1,128 |
| 2017-03-15 | 1,150 | 1,153 | 1,131 | 1,132 | 583,500 | 1,132 |
| 2017-03-14 | 1,152 | 1,160 | 1,143 | 1,158 | 465,400 | 1,158 |
| 2017-03-13 | 1,145 | 1,156 | 1,144 | 1,150 | 464,000 | 1,150 |
| 2017-03-10 | 1,138 | 1,146 | 1,135 | 1,145 | 655,300 | 1,145 |
| 2017-03-09 | 1,130 | 1,133 | 1,122 | 1,132 | 528,200 | 1,132 |
| 2017-03-08 | 1,123 | 1,132 | 1,116 | 1,125 | 609,600 | 1,125 |
| 2017-03-07 | 1,114 | 1,123 | 1,112 | 1,121 | 521,800 | 1,121 |
| 2017-03-06 | 1,107 | 1,112 | 1,098 | 1,105 | 475,100 | 1,105 |
| 2017-03-03 | 1,095 | 1,107 | 1,094 | 1,100 | 675,200 | 1,100 |
| 2017-03-02 | 1,099 | 1,103 | 1,090 | 1,092 | 444,200 | 1,092 |
| 2017-03-01 | 1,086 | 1,097 | 1,079 | 1,097 | 558,100 | 1,097 |
| 2017-02-28 | 1,082 | 1,096 | 1,082 | 1,089 | 506,500 | 1,089 |
| 2017-02-27 | 1,082 | 1,091 | 1,077 | 1,085 | 447,800 | 1,085 |
| 2017-02-24 | 1,080 | 1,093 | 1,068 | 1,088 | 1,629,000 | 1,088 |
| 2017-02-23 | 1,078 | 1,102 | 1,078 | 1,098 | 2,750,600 | 1,098 |
| 2017-02-22 | 1,099 | 1,109 | 1,077 | 1,080 | 1,828,600 | 1,080 |
| 2017-02-21 | 1,075 | 1,101 | 1,071 | 1,099 | 1,138,600 | 1,099 |
| 2017-02-20 | 1,068 | 1,077 | 1,058 | 1,074 | 1,524,300 | 1,074 |
| 2017-02-17 | 1,094 | 1,094 | 1,065 | 1,066 | 975,200 | 1,066 |
| 2017-02-16 | 1,090 | 1,102 | 1,081 | 1,100 | 962,900 | 1,100 |
| 2017-02-15 | 1,070 | 1,087 | 1,067 | 1,084 | 571,500 | 1,084 |
| 2017-02-14 | 1,076 | 1,076 | 1,057 | 1,057 | 502,500 | 1,057 |
| 2017-02-13 | 1,065 | 1,073 | 1,061 | 1,071 | 513,300 | 1,071 |
| 2017-02-10 | 1,056 | 1,061 | 1,051 | 1,057 | 577,100 | 1,057 |
| 2017-02-09 | 1,052 | 1,055 | 1,039 | 1,041 | 780,700 | 1,041 |
| 2017-02-08 | 1,055 | 1,066 | 1,051 | 1,053 | 616,400 | 1,053 |
| 2017-02-07 | 1,055 | 1,071 | 1,055 | 1,056 | 595,700 | 1,056 |
| 2017-02-06 | 1,069 | 1,070 | 1,051 | 1,058 | 549,900 | 1,058 |
| 2017-02-03 | 1,048 | 1,066 | 1,048 | 1,056 | 819,000 | 1,056 |
| 2017-02-02 | 1,062 | 1,073 | 1,045 | 1,048 | 809,200 | 1,048 |
| 2017-02-01 | 1,044 | 1,054 | 1,037 | 1,054 | 748,700 | 1,054 |
| 2017-01-31 | 1,080 | 1,082 | 1,046 | 1,055 | 1,338,700 | 1,055 |
| 2017-01-30 | 1,111 | 1,112 | 1,088 | 1,095 | 870,400 | 1,095 |
| 2017-01-27 | 1,127 | 1,135 | 1,117 | 1,118 | 896,500 | 1,118 |
| 2017-01-26 | 1,095 | 1,121 | 1,094 | 1,120 | 1,039,900 | 1,120 |
| 2017-01-25 | 1,078 | 1,085 | 1,069 | 1,084 | 548,500 | 1,084 |
| 2017-01-24 | 1,069 | 1,076 | 1,065 | 1,065 | 669,500 | 1,065 |
| 2017-01-23 | 1,065 | 1,085 | 1,061 | 1,074 | 1,118,100 | 1,074 |
| 2017-01-20 | 1,045 | 1,068 | 1,040 | 1,067 | 944,300 | 1,067 |
| 2017-01-19 | 1,037 | 1,055 | 1,037 | 1,048 | 938,200 | 1,048 |
| 2017-01-18 | 1,001 | 1,033 | 1,001 | 1,025 | 955,000 | 1,025 |
| 2017-01-17 | 1,030 | 1,035 | 1,005 | 1,007 | 721,000 | 1,007 |
| 2017-01-16 | 1,048 | 1,058 | 1,029 | 1,030 | 1,093,900 | 1,030 |
| 2017-01-13 | 1,050 | 1,066 | 1,044 | 1,053 | 1,830,300 | 1,053 |
| 2017-01-12 | 1,079 | 1,081 | 1,056 | 1,072 | 846,100 | 1,072 |
| 2017-01-11 | 1,090 | 1,098 | 1,085 | 1,086 | 530,500 | 1,086 |
| 2017-01-10 | 1,081 | 1,089 | 1,079 | 1,081 | 505,700 | 1,081 |
| 2017-01-06 | 1,075 | 1,089 | 1,073 | 1,085 | 527,900 | 1,085 |
| 2017-01-05 | 1,085 | 1,094 | 1,079 | 1,089 | 575,700 | 1,089 |
| 2017-01-04 | 1,074 | 1,086 | 1,072 | 1,081 | 609,800 | 1,081 |
分割・併合履歴 ： [2014-02-26]1株→100株 [2007-08-28]1株→2株
