3086 J.フロント リテイリング(株) 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 | 2,136 | 2,139 | 2,105 | 2,123 | 990,100 | 2,123 |
| 2017-12-28 | 2,139 | 2,170 | 2,128 | 2,132 | 1,373,400 | 2,132 |
| 2017-12-27 | 2,118 | 2,190 | 2,103 | 2,142 | 3,330,200 | 2,142 |
| 2017-12-26 | 2,013 | 2,054 | 2,005 | 2,018 | 1,467,600 | 2,018 |
| 2017-12-25 | 1,970 | 2,003 | 1,968 | 1,989 | 1,249,500 | 1,989 |
| 2017-12-22 | 1,970 | 1,977 | 1,945 | 1,969 | 1,270,700 | 1,969 |
| 2017-12-21 | 2,000 | 2,009 | 1,976 | 1,978 | 929,800 | 1,978 |
| 2017-12-20 | 1,978 | 2,030 | 1,968 | 1,991 | 1,570,600 | 1,991 |
| 2017-12-19 | 1,972 | 1,994 | 1,970 | 1,979 | 920,800 | 1,979 |
| 2017-12-18 | 2,000 | 2,000 | 1,980 | 1,988 | 798,400 | 1,988 |
| 2017-12-15 | 1,971 | 2,004 | 1,956 | 1,988 | 1,207,600 | 1,988 |
| 2017-12-14 | 1,988 | 1,995 | 1,973 | 1,984 | 958,800 | 1,984 |
| 2017-12-13 | 1,968 | 1,987 | 1,960 | 1,978 | 1,218,400 | 1,978 |
| 2017-12-12 | 1,969 | 1,982 | 1,957 | 1,964 | 1,030,300 | 1,964 |
| 2017-12-11 | 1,977 | 1,985 | 1,952 | 1,972 | 1,247,600 | 1,972 |
| 2017-12-08 | 1,944 | 1,967 | 1,939 | 1,966 | 2,069,500 | 1,966 |
| 2017-12-07 | 1,922 | 1,974 | 1,918 | 1,967 | 1,582,900 | 1,967 |
| 2017-12-06 | 1,911 | 1,932 | 1,893 | 1,905 | 1,533,900 | 1,905 |
| 2017-12-05 | 1,918 | 1,952 | 1,911 | 1,934 | 1,262,400 | 1,934 |
| 2017-12-04 | 1,950 | 1,989 | 1,927 | 1,932 | 1,977,300 | 1,932 |
| 2017-12-01 | 1,900 | 1,904 | 1,876 | 1,899 | 1,287,900 | 1,899 |
| 2017-11-30 | 1,853 | 1,922 | 1,853 | 1,895 | 3,022,500 | 1,895 |
| 2017-11-29 | 1,796 | 1,840 | 1,796 | 1,831 | 1,277,700 | 1,831 |
| 2017-11-28 | 1,769 | 1,788 | 1,754 | 1,767 | 1,153,600 | 1,767 |
| 2017-11-27 | 1,781 | 1,788 | 1,761 | 1,784 | 1,124,600 | 1,784 |
| 2017-11-24 | 1,773 | 1,782 | 1,768 | 1,773 | 754,200 | 1,773 |
| 2017-11-22 | 1,795 | 1,799 | 1,778 | 1,780 | 1,147,000 | 1,780 |
| 2017-11-21 | 1,773 | 1,810 | 1,768 | 1,787 | 1,617,700 | 1,787 |
| 2017-11-20 | 1,758 | 1,763 | 1,744 | 1,752 | 900,500 | 1,752 |
| 2017-11-17 | 1,780 | 1,791 | 1,747 | 1,762 | 1,667,800 | 1,762 |
| 2017-11-16 | 1,715 | 1,762 | 1,713 | 1,752 | 1,400,800 | 1,752 |
| 2017-11-15 | 1,736 | 1,739 | 1,702 | 1,721 | 1,286,300 | 1,721 |
| 2017-11-13 | 1,780 | 1,782 | 1,753 | 1,759 | 1,000,400 | 1,759 |
| 2017-11-10 | 1,786 | 1,800 | 1,775 | 1,795 | 1,823,000 | 1,795 |
| 2017-11-09 | 1,773 | 1,849 | 1,772 | 1,796 | 3,628,000 | 1,796 |
| 2017-11-08 | 1,749 | 1,751 | 1,717 | 1,750 | 1,235,100 | 1,750 |
| 2017-11-07 | 1,711 | 1,767 | 1,708 | 1,754 | 1,720,700 | 1,754 |
| 2017-11-06 | 1,718 | 1,728 | 1,706 | 1,711 | 1,056,600 | 1,711 |
| 2017-11-02 | 1,729 | 1,729 | 1,705 | 1,712 | 1,484,800 | 1,712 |
| 2017-11-01 | 1,699 | 1,702 | 1,678 | 1,684 | 1,605,200 | 1,684 |
| 2017-10-31 | 1,645 | 1,673 | 1,624 | 1,668 | 1,439,000 | 1,668 |
| 2017-10-30 | 1,693 | 1,693 | 1,652 | 1,668 | 2,357,500 | 1,668 |
| 2017-10-27 | 1,672 | 1,703 | 1,666 | 1,701 | 1,317,800 | 1,701 |
| 2017-10-26 | 1,691 | 1,705 | 1,656 | 1,658 | 1,722,300 | 1,658 |
| 2017-10-25 | 1,731 | 1,739 | 1,696 | 1,701 | 1,578,600 | 1,701 |
| 2017-10-24 | 1,720 | 1,735 | 1,717 | 1,735 | 701,300 | 1,735 |
| 2017-10-23 | 1,740 | 1,743 | 1,720 | 1,723 | 812,500 | 1,723 |
| 2017-10-20 | 1,710 | 1,720 | 1,697 | 1,712 | 1,229,300 | 1,712 |
| 2017-10-19 | 1,748 | 1,749 | 1,710 | 1,715 | 1,130,900 | 1,715 |
| 2017-10-18 | 1,717 | 1,757 | 1,717 | 1,741 | 1,943,300 | 1,741 |
| 2017-10-17 | 1,699 | 1,708 | 1,683 | 1,695 | 881,800 | 1,695 |
| 2017-10-16 | 1,680 | 1,713 | 1,673 | 1,686 | 1,595,300 | 1,686 |
| 2017-10-13 | 1,635 | 1,675 | 1,635 | 1,672 | 2,219,000 | 1,672 |
| 2017-10-12 | 1,590 | 1,638 | 1,587 | 1,635 | 2,285,300 | 1,635 |
| 2017-10-11 | 1,607 | 1,607 | 1,556 | 1,586 | 1,990,400 | 1,586 |
| 2017-10-10 | 1,635 | 1,636 | 1,576 | 1,607 | 2,408,300 | 1,607 |
| 2017-10-06 | 1,600 | 1,604 | 1,582 | 1,595 | 748,500 | 1,595 |
| 2017-10-05 | 1,590 | 1,603 | 1,588 | 1,595 | 956,400 | 1,595 |
| 2017-10-04 | 1,585 | 1,600 | 1,583 | 1,586 | 1,253,700 | 1,586 |
| 2017-10-03 | 1,561 | 1,580 | 1,558 | 1,576 | 1,437,500 | 1,576 |
| 2017-10-02 | 1,554 | 1,563 | 1,535 | 1,555 | 1,155,200 | 1,555 |
| 2017-09-29 | 1,560 | 1,568 | 1,549 | 1,555 | 992,200 | 1,555 |
| 2017-09-28 | 1,551 | 1,572 | 1,550 | 1,563 | 1,215,400 | 1,563 |
| 2017-09-27 | 1,539 | 1,550 | 1,527 | 1,538 | 827,600 | 1,538 |
| 2017-09-26 | 1,534 | 1,540 | 1,528 | 1,535 | 1,080,700 | 1,535 |
| 2017-09-25 | 1,530 | 1,555 | 1,524 | 1,531 | 1,388,600 | 1,531 |
| 2017-09-22 | 1,551 | 1,561 | 1,506 | 1,512 | 1,817,300 | 1,512 |
| 2017-09-21 | 1,505 | 1,557 | 1,503 | 1,547 | 2,432,400 | 1,547 |
| 2017-09-20 | 1,484 | 1,496 | 1,474 | 1,486 | 1,515,500 | 1,486 |
| 2017-09-19 | 1,461 | 1,503 | 1,459 | 1,497 | 1,918,300 | 1,497 |
| 2017-09-15 | 1,479 | 1,481 | 1,426 | 1,431 | 3,414,400 | 1,431 |
| 2017-09-14 | 1,520 | 1,520 | 1,486 | 1,495 | 1,623,000 | 1,495 |
| 2017-09-13 | 1,510 | 1,528 | 1,503 | 1,523 | 874,700 | 1,523 |
| 2017-09-12 | 1,488 | 1,511 | 1,484 | 1,503 | 928,600 | 1,503 |
| 2017-09-11 | 1,476 | 1,484 | 1,466 | 1,471 | 1,093,900 | 1,471 |
| 2017-09-08 | 1,475 | 1,480 | 1,462 | 1,465 | 1,635,900 | 1,465 |
| 2017-09-07 | 1,503 | 1,512 | 1,480 | 1,483 | 1,165,400 | 1,483 |
| 2017-09-06 | 1,487 | 1,495 | 1,481 | 1,493 | 737,300 | 1,493 |
| 2017-09-05 | 1,510 | 1,517 | 1,491 | 1,494 | 762,000 | 1,494 |
| 2017-09-04 | 1,507 | 1,516 | 1,489 | 1,504 | 1,059,300 | 1,504 |
| 2017-09-01 | 1,544 | 1,544 | 1,504 | 1,510 | 993,700 | 1,510 |
| 2017-08-31 | 1,536 | 1,551 | 1,533 | 1,535 | 1,034,900 | 1,535 |
| 2017-08-30 | 1,508 | 1,534 | 1,503 | 1,531 | 1,168,900 | 1,531 |
| 2017-08-29 | 1,506 | 1,513 | 1,502 | 1,503 | 1,098,200 | 1,503 |
| 2017-08-28 | 1,531 | 1,536 | 1,508 | 1,527 | 1,763,600 | 1,527 |
| 2017-08-25 | 1,538 | 1,541 | 1,524 | 1,525 | 811,500 | 1,525 |
| 2017-08-24 | 1,571 | 1,571 | 1,534 | 1,534 | 1,191,400 | 1,534 |
| 2017-08-23 | 1,554 | 1,578 | 1,551 | 1,575 | 1,411,000 | 1,575 |
| 2017-08-22 | 1,520 | 1,538 | 1,516 | 1,535 | 918,600 | 1,535 |
| 2017-08-21 | 1,525 | 1,529 | 1,509 | 1,524 | 746,100 | 1,524 |
| 2017-08-18 | 1,545 | 1,545 | 1,525 | 1,526 | 1,365,000 | 1,526 |
| 2017-08-17 | 1,576 | 1,582 | 1,564 | 1,566 | 763,400 | 1,566 |
| 2017-08-16 | 1,575 | 1,584 | 1,567 | 1,580 | 883,300 | 1,580 |
| 2017-08-15 | 1,588 | 1,618 | 1,585 | 1,587 | 1,262,300 | 1,587 |
| 2017-08-14 | 1,568 | 1,580 | 1,558 | 1,569 | 1,084,800 | 1,569 |
| 2017-08-10 | 1,592 | 1,598 | 1,575 | 1,595 | 873,100 | 1,595 |
| 2017-08-09 | 1,586 | 1,595 | 1,567 | 1,585 | 909,700 | 1,585 |
| 2017-08-08 | 1,585 | 1,597 | 1,576 | 1,593 | 828,400 | 1,593 |
| 2017-08-07 | 1,601 | 1,601 | 1,578 | 1,584 | 724,400 | 1,584 |
| 2017-08-04 | 1,578 | 1,596 | 1,568 | 1,590 | 1,021,000 | 1,590 |
| 2017-08-03 | 1,590 | 1,605 | 1,576 | 1,578 | 1,002,700 | 1,578 |
| 2017-08-02 | 1,610 | 1,623 | 1,601 | 1,601 | 962,100 | 1,601 |
| 2017-08-01 | 1,585 | 1,598 | 1,580 | 1,598 | 809,300 | 1,598 |
| 2017-07-31 | 1,566 | 1,589 | 1,553 | 1,579 | 1,379,700 | 1,579 |
| 2017-07-28 | 1,572 | 1,577 | 1,563 | 1,569 | 1,243,800 | 1,569 |
| 2017-07-27 | 1,560 | 1,578 | 1,554 | 1,567 | 1,549,700 | 1,567 |
| 2017-07-26 | 1,582 | 1,589 | 1,569 | 1,578 | 852,800 | 1,578 |
| 2017-07-25 | 1,592 | 1,595 | 1,550 | 1,566 | 1,729,500 | 1,566 |
| 2017-07-24 | 1,599 | 1,599 | 1,585 | 1,596 | 1,137,600 | 1,596 |
| 2017-07-21 | 1,620 | 1,633 | 1,610 | 1,613 | 1,037,300 | 1,613 |
| 2017-07-20 | 1,615 | 1,629 | 1,609 | 1,626 | 1,062,000 | 1,626 |
| 2017-07-19 | 1,604 | 1,628 | 1,597 | 1,610 | 1,398,000 | 1,610 |
| 2017-07-18 | 1,601 | 1,616 | 1,592 | 1,605 | 1,227,600 | 1,605 |
| 2017-07-14 | 1,631 | 1,631 | 1,603 | 1,607 | 1,287,500 | 1,607 |
| 2017-07-13 | 1,625 | 1,628 | 1,610 | 1,621 | 1,539,800 | 1,621 |
| 2017-07-12 | 1,631 | 1,636 | 1,613 | 1,621 | 1,324,200 | 1,621 |
| 2017-07-11 | 1,640 | 1,645 | 1,632 | 1,641 | 1,039,400 | 1,641 |
| 2017-07-10 | 1,650 | 1,656 | 1,633 | 1,642 | 1,343,800 | 1,642 |
| 2017-07-07 | 1,646 | 1,656 | 1,629 | 1,630 | 1,478,300 | 1,630 |
| 2017-07-06 | 1,678 | 1,685 | 1,660 | 1,666 | 1,256,900 | 1,666 |
| 2017-07-05 | 1,716 | 1,716 | 1,683 | 1,698 | 1,115,500 | 1,698 |
| 2017-07-04 | 1,738 | 1,746 | 1,705 | 1,713 | 1,283,600 | 1,713 |
| 2017-07-03 | 1,726 | 1,740 | 1,709 | 1,723 | 1,609,500 | 1,723 |
| 2017-06-30 | 1,713 | 1,737 | 1,704 | 1,724 | 2,120,900 | 1,724 |
| 2017-06-29 | 1,700 | 1,798 | 1,692 | 1,746 | 4,460,300 | 1,746 |
| 2017-06-28 | 1,591 | 1,607 | 1,585 | 1,607 | 1,254,200 | 1,607 |
| 2017-06-27 | 1,644 | 1,658 | 1,606 | 1,614 | 1,592,400 | 1,614 |
| 2017-06-26 | 1,639 | 1,644 | 1,618 | 1,633 | 1,085,100 | 1,633 |
| 2017-06-23 | 1,626 | 1,640 | 1,618 | 1,639 | 1,065,900 | 1,639 |
| 2017-06-22 | 1,648 | 1,654 | 1,630 | 1,633 | 1,619,100 | 1,633 |
| 2017-06-21 | 1,681 | 1,686 | 1,644 | 1,650 | 1,427,600 | 1,650 |
| 2017-06-20 | 1,691 | 1,714 | 1,691 | 1,696 | 1,046,800 | 1,696 |
| 2017-06-19 | 1,679 | 1,696 | 1,676 | 1,681 | 961,700 | 1,681 |
| 2017-06-16 | 1,680 | 1,696 | 1,673 | 1,682 | 1,265,900 | 1,682 |
| 2017-06-15 | 1,642 | 1,673 | 1,634 | 1,667 | 1,291,200 | 1,667 |
| 2017-06-14 | 1,645 | 1,656 | 1,630 | 1,646 | 1,054,900 | 1,646 |
| 2017-06-13 | 1,651 | 1,660 | 1,635 | 1,637 | 1,212,100 | 1,637 |
| 2017-06-12 | 1,649 | 1,666 | 1,635 | 1,662 | 1,252,900 | 1,662 |
| 2017-06-09 | 1,617 | 1,655 | 1,611 | 1,649 | 1,857,900 | 1,649 |
| 2017-06-08 | 1,636 | 1,647 | 1,602 | 1,602 | 1,181,700 | 1,602 |
| 2017-06-07 | 1,619 | 1,632 | 1,596 | 1,628 | 844,400 | 1,628 |
| 2017-06-06 | 1,641 | 1,648 | 1,618 | 1,619 | 831,700 | 1,619 |
| 2017-06-05 | 1,658 | 1,662 | 1,637 | 1,649 | 786,100 | 1,649 |
| 2017-06-02 | 1,615 | 1,678 | 1,614 | 1,670 | 1,592,300 | 1,670 |
| 2017-06-01 | 1,555 | 1,606 | 1,555 | 1,603 | 1,089,700 | 1,603 |
| 2017-05-31 | 1,563 | 1,566 | 1,552 | 1,565 | 852,900 | 1,565 |
| 2017-05-30 | 1,578 | 1,583 | 1,552 | 1,563 | 1,020,400 | 1,563 |
| 2017-05-29 | 1,565 | 1,588 | 1,565 | 1,585 | 636,600 | 1,585 |
| 2017-05-26 | 1,591 | 1,595 | 1,572 | 1,572 | 754,700 | 1,572 |
| 2017-05-25 | 1,599 | 1,608 | 1,589 | 1,591 | 665,900 | 1,591 |
| 2017-05-24 | 1,584 | 1,599 | 1,575 | 1,599 | 964,300 | 1,599 |
| 2017-05-23 | 1,572 | 1,583 | 1,565 | 1,567 | 649,100 | 1,567 |
| 2017-05-22 | 1,566 | 1,584 | 1,562 | 1,578 | 778,100 | 1,578 |
| 2017-05-19 | 1,546 | 1,569 | 1,534 | 1,566 | 1,142,300 | 1,566 |
| 2017-05-18 | 1,555 | 1,563 | 1,534 | 1,554 | 1,501,800 | 1,554 |
| 2017-05-17 | 1,580 | 1,584 | 1,566 | 1,578 | 1,356,700 | 1,578 |
| 2017-05-16 | 1,620 | 1,624 | 1,584 | 1,601 | 1,912,300 | 1,601 |
| 2017-05-15 | 1,624 | 1,649 | 1,624 | 1,641 | 993,000 | 1,641 |
| 2017-05-12 | 1,633 | 1,643 | 1,621 | 1,633 | 1,352,800 | 1,633 |
| 2017-05-11 | 1,658 | 1,662 | 1,622 | 1,627 | 1,362,100 | 1,627 |
| 2017-05-10 | 1,692 | 1,692 | 1,650 | 1,655 | 1,918,800 | 1,655 |
| 2017-05-09 | 1,692 | 1,699 | 1,659 | 1,664 | 1,680,200 | 1,664 |
| 2017-05-08 | 1,681 | 1,692 | 1,672 | 1,684 | 1,828,500 | 1,684 |
| 2017-05-02 | 1,594 | 1,655 | 1,592 | 1,653 | 2,369,500 | 1,653 |
| 2017-05-01 | 1,598 | 1,600 | 1,578 | 1,591 | 971,900 | 1,591 |
| 2017-04-28 | 1,619 | 1,628 | 1,598 | 1,605 | 1,147,100 | 1,605 |
| 2017-04-27 | 1,636 | 1,644 | 1,613 | 1,619 | 1,169,500 | 1,619 |
| 2017-04-26 | 1,658 | 1,661 | 1,626 | 1,639 | 1,786,300 | 1,639 |
| 2017-04-25 | 1,621 | 1,649 | 1,619 | 1,641 | 1,706,700 | 1,641 |
| 2017-04-24 | 1,635 | 1,654 | 1,619 | 1,628 | 1,704,900 | 1,628 |
| 2017-04-21 | 1,605 | 1,613 | 1,589 | 1,597 | 1,721,700 | 1,597 |
| 2017-04-20 | 1,570 | 1,603 | 1,558 | 1,593 | 1,962,700 | 1,593 |
| 2017-04-19 | 1,550 | 1,580 | 1,545 | 1,570 | 1,937,900 | 1,570 |
| 2017-04-18 | 1,547 | 1,567 | 1,540 | 1,555 | 2,241,700 | 1,555 |
| 2017-04-17 | 1,518 | 1,538 | 1,508 | 1,536 | 1,249,500 | 1,536 |
| 2017-04-14 | 1,539 | 1,540 | 1,518 | 1,532 | 2,405,100 | 1,532 |
| 2017-04-13 | 1,511 | 1,519 | 1,494 | 1,516 | 1,960,000 | 1,516 |
| 2017-04-12 | 1,527 | 1,537 | 1,504 | 1,521 | 2,746,000 | 1,521 |
| 2017-04-11 | 1,541 | 1,570 | 1,522 | 1,552 | 3,579,300 | 1,552 |
| 2017-04-10 | 1,592 | 1,616 | 1,582 | 1,605 | 1,848,000 | 1,605 |
| 2017-04-07 | 1,596 | 1,608 | 1,566 | 1,581 | 2,351,400 | 1,581 |
| 2017-04-06 | 1,594 | 1,598 | 1,568 | 1,575 | 1,395,200 | 1,575 |
| 2017-04-05 | 1,613 | 1,628 | 1,604 | 1,609 | 1,156,400 | 1,609 |
| 2017-04-04 | 1,650 | 1,651 | 1,600 | 1,612 | 1,763,700 | 1,612 |
| 2017-04-03 | 1,661 | 1,671 | 1,635 | 1,660 | 1,109,700 | 1,660 |
| 2017-03-31 | 1,682 | 1,690 | 1,650 | 1,650 | 1,386,200 | 1,650 |
| 2017-03-30 | 1,699 | 1,700 | 1,666 | 1,672 | 920,600 | 1,672 |
| 2017-03-29 | 1,707 | 1,724 | 1,699 | 1,702 | 988,600 | 1,702 |
| 2017-03-28 | 1,696 | 1,707 | 1,685 | 1,696 | 1,057,900 | 1,696 |
| 2017-03-27 | 1,687 | 1,695 | 1,662 | 1,670 | 1,084,000 | 1,670 |
| 2017-03-24 | 1,685 | 1,723 | 1,682 | 1,714 | 1,334,800 | 1,714 |
| 2017-03-23 | 1,712 | 1,717 | 1,693 | 1,698 | 1,119,400 | 1,698 |
| 2017-03-22 | 1,744 | 1,748 | 1,719 | 1,719 | 1,164,100 | 1,719 |
| 2017-03-21 | 1,780 | 1,798 | 1,762 | 1,792 | 809,600 | 1,792 |
| 2017-03-17 | 1,772 | 1,785 | 1,761 | 1,780 | 916,100 | 1,780 |
| 2017-03-16 | 1,759 | 1,787 | 1,753 | 1,777 | 1,106,900 | 1,777 |
| 2017-03-15 | 1,767 | 1,783 | 1,755 | 1,783 | 734,600 | 1,783 |
| 2017-03-14 | 1,780 | 1,789 | 1,771 | 1,774 | 740,900 | 1,774 |
| 2017-03-13 | 1,780 | 1,790 | 1,771 | 1,780 | 761,800 | 1,780 |
| 2017-03-10 | 1,764 | 1,783 | 1,745 | 1,780 | 1,671,500 | 1,780 |
| 2017-03-09 | 1,734 | 1,749 | 1,731 | 1,737 | 883,100 | 1,737 |
| 2017-03-08 | 1,733 | 1,742 | 1,715 | 1,719 | 975,100 | 1,719 |
| 2017-03-07 | 1,730 | 1,749 | 1,723 | 1,734 | 893,700 | 1,734 |
| 2017-03-06 | 1,730 | 1,753 | 1,724 | 1,735 | 1,310,100 | 1,735 |
| 2017-03-03 | 1,744 | 1,747 | 1,716 | 1,732 | 1,107,700 | 1,732 |
| 2017-03-02 | 1,760 | 1,778 | 1,747 | 1,763 | 1,423,100 | 1,763 |
| 2017-03-01 | 1,729 | 1,737 | 1,700 | 1,720 | 1,217,400 | 1,720 |
| 2017-02-28 | 1,725 | 1,749 | 1,721 | 1,726 | 1,023,800 | 1,726 |
| 2017-02-27 | 1,719 | 1,735 | 1,707 | 1,717 | 1,087,000 | 1,717 |
| 2017-02-24 | 1,731 | 1,748 | 1,722 | 1,738 | 889,400 | 1,738 |
| 2017-02-23 | 1,777 | 1,789 | 1,754 | 1,763 | 1,494,500 | 1,763 |
| 2017-02-22 | 1,781 | 1,792 | 1,759 | 1,774 | 1,099,100 | 1,774 |
| 2017-02-21 | 1,730 | 1,784 | 1,730 | 1,770 | 1,438,000 | 1,770 |
| 2017-02-20 | 1,683 | 1,725 | 1,677 | 1,720 | 1,139,800 | 1,720 |
| 2017-02-17 | 1,682 | 1,687 | 1,667 | 1,685 | 736,100 | 1,685 |
| 2017-02-16 | 1,690 | 1,702 | 1,669 | 1,699 | 1,129,900 | 1,699 |
| 2017-02-15 | 1,681 | 1,695 | 1,676 | 1,689 | 659,300 | 1,689 |
| 2017-02-14 | 1,692 | 1,700 | 1,660 | 1,661 | 980,800 | 1,661 |
| 2017-02-13 | 1,685 | 1,707 | 1,683 | 1,693 | 1,364,200 | 1,693 |
| 2017-02-10 | 1,646 | 1,683 | 1,636 | 1,665 | 1,616,700 | 1,665 |
| 2017-02-09 | 1,575 | 1,611 | 1,574 | 1,606 | 1,268,600 | 1,606 |
| 2017-02-08 | 1,568 | 1,583 | 1,561 | 1,579 | 1,015,100 | 1,579 |
| 2017-02-07 | 1,577 | 1,584 | 1,569 | 1,571 | 1,592,000 | 1,571 |
| 2017-02-06 | 1,601 | 1,606 | 1,594 | 1,605 | 1,354,700 | 1,605 |
| 2017-02-03 | 1,620 | 1,627 | 1,569 | 1,574 | 2,445,700 | 1,574 |
| 2017-02-02 | 1,646 | 1,649 | 1,612 | 1,616 | 1,485,500 | 1,616 |
| 2017-02-01 | 1,621 | 1,659 | 1,609 | 1,654 | 1,134,900 | 1,654 |
| 2017-01-31 | 1,640 | 1,664 | 1,632 | 1,633 | 1,008,300 | 1,633 |
| 2017-01-30 | 1,677 | 1,681 | 1,643 | 1,651 | 1,636,500 | 1,651 |
| 2017-01-27 | 1,692 | 1,702 | 1,679 | 1,695 | 1,404,900 | 1,695 |
| 2017-01-26 | 1,680 | 1,691 | 1,670 | 1,684 | 1,049,600 | 1,684 |
| 2017-01-25 | 1,684 | 1,695 | 1,651 | 1,657 | 956,100 | 1,657 |
| 2017-01-24 | 1,655 | 1,675 | 1,648 | 1,650 | 1,144,300 | 1,650 |
| 2017-01-23 | 1,682 | 1,684 | 1,652 | 1,674 | 1,256,300 | 1,674 |
| 2017-01-20 | 1,673 | 1,711 | 1,673 | 1,695 | 1,046,400 | 1,695 |
| 2017-01-19 | 1,669 | 1,689 | 1,666 | 1,671 | 1,016,100 | 1,671 |
| 2017-01-18 | 1,624 | 1,655 | 1,617 | 1,651 | 1,049,400 | 1,651 |
| 2017-01-17 | 1,683 | 1,684 | 1,642 | 1,642 | 998,100 | 1,642 |
| 2017-01-16 | 1,679 | 1,687 | 1,664 | 1,680 | 983,200 | 1,680 |
| 2017-01-13 | 1,659 | 1,695 | 1,653 | 1,689 | 1,254,800 | 1,689 |
| 2017-01-12 | 1,692 | 1,692 | 1,651 | 1,659 | 1,685,600 | 1,659 |
| 2017-01-11 | 1,727 | 1,727 | 1,701 | 1,714 | 1,297,000 | 1,714 |
| 2017-01-10 | 1,716 | 1,752 | 1,703 | 1,727 | 2,487,400 | 1,727 |
| 2017-01-06 | 1,691 | 1,722 | 1,683 | 1,716 | 2,000,900 | 1,716 |
| 2017-01-05 | 1,658 | 1,713 | 1,658 | 1,702 | 2,980,400 | 1,702 |
| 2017-01-04 | 1,602 | 1,653 | 1,594 | 1,650 | 1,704,100 | 1,650 |
分割・併合履歴 ： [2014-08-27]1株→0.5株
