3196 (株)ホットランド 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 | 1,468 | 1,468 | 1,442 | 1,446 | 79,400 | 1,446 |
| 2017-12-28 | 1,483 | 1,487 | 1,470 | 1,472 | 117,100 | 1,472 |
| 2017-12-27 | 1,424 | 1,483 | 1,424 | 1,472 | 369,600 | 1,472 |
| 2017-12-26 | 1,503 | 1,503 | 1,470 | 1,470 | 516,100 | 1,470 |
| 2017-12-25 | 1,515 | 1,515 | 1,500 | 1,503 | 178,500 | 1,503 |
| 2017-12-22 | 1,500 | 1,518 | 1,499 | 1,516 | 124,600 | 1,516 |
| 2017-12-21 | 1,491 | 1,499 | 1,480 | 1,499 | 108,300 | 1,499 |
| 2017-12-20 | 1,506 | 1,508 | 1,489 | 1,492 | 132,200 | 1,492 |
| 2017-12-19 | 1,516 | 1,516 | 1,505 | 1,505 | 49,300 | 1,505 |
| 2017-12-18 | 1,537 | 1,537 | 1,509 | 1,510 | 111,900 | 1,510 |
| 2017-12-15 | 1,537 | 1,539 | 1,526 | 1,532 | 65,100 | 1,532 |
| 2017-12-14 | 1,540 | 1,543 | 1,531 | 1,536 | 61,100 | 1,536 |
| 2017-12-13 | 1,537 | 1,553 | 1,530 | 1,537 | 117,000 | 1,537 |
| 2017-12-12 | 1,543 | 1,543 | 1,528 | 1,533 | 73,600 | 1,533 |
| 2017-12-11 | 1,511 | 1,541 | 1,504 | 1,539 | 200,300 | 1,539 |
| 2017-12-08 | 1,501 | 1,519 | 1,499 | 1,505 | 81,900 | 1,505 |
| 2017-12-07 | 1,503 | 1,511 | 1,492 | 1,506 | 103,400 | 1,506 |
| 2017-12-06 | 1,498 | 1,515 | 1,492 | 1,498 | 123,900 | 1,498 |
| 2017-12-05 | 1,497 | 1,500 | 1,485 | 1,492 | 97,100 | 1,492 |
| 2017-12-04 | 1,519 | 1,522 | 1,497 | 1,498 | 105,800 | 1,498 |
| 2017-12-01 | 1,501 | 1,537 | 1,493 | 1,518 | 258,900 | 1,518 |
| 2017-11-30 | 1,504 | 1,507 | 1,467 | 1,491 | 152,800 | 1,491 |
| 2017-11-29 | 1,494 | 1,523 | 1,486 | 1,504 | 196,600 | 1,504 |
| 2017-11-28 | 1,471 | 1,495 | 1,470 | 1,478 | 151,500 | 1,478 |
| 2017-11-27 | 1,458 | 1,471 | 1,453 | 1,467 | 138,000 | 1,467 |
| 2017-11-24 | 1,431 | 1,448 | 1,430 | 1,444 | 123,500 | 1,444 |
| 2017-11-22 | 1,440 | 1,440 | 1,421 | 1,425 | 84,500 | 1,425 |
| 2017-11-21 | 1,427 | 1,439 | 1,417 | 1,434 | 107,700 | 1,434 |
| 2017-11-20 | 1,415 | 1,425 | 1,405 | 1,421 | 74,200 | 1,421 |
| 2017-11-17 | 1,405 | 1,414 | 1,402 | 1,411 | 76,000 | 1,411 |
| 2017-11-16 | 1,385 | 1,401 | 1,380 | 1,394 | 64,900 | 1,394 |
| 2017-11-15 | 1,415 | 1,415 | 1,384 | 1,387 | 186,300 | 1,387 |
| 2017-11-13 | 1,429 | 1,429 | 1,412 | 1,416 | 94,800 | 1,416 |
| 2017-11-10 | 1,415 | 1,424 | 1,413 | 1,422 | 132,300 | 1,422 |
| 2017-11-09 | 1,433 | 1,440 | 1,417 | 1,425 | 165,900 | 1,425 |
| 2017-11-08 | 1,434 | 1,437 | 1,423 | 1,432 | 96,000 | 1,432 |
| 2017-11-07 | 1,435 | 1,436 | 1,425 | 1,434 | 99,000 | 1,434 |
| 2017-11-06 | 1,448 | 1,448 | 1,423 | 1,427 | 125,300 | 1,427 |
| 2017-11-02 | 1,405 | 1,423 | 1,401 | 1,422 | 181,700 | 1,422 |
| 2017-11-01 | 1,434 | 1,438 | 1,400 | 1,405 | 594,500 | 1,405 |
| 2017-10-31 | 1,530 | 1,530 | 1,431 | 1,459 | 554,800 | 1,459 |
| 2017-10-30 | 1,530 | 1,538 | 1,526 | 1,536 | 86,100 | 1,536 |
| 2017-10-27 | 1,517 | 1,523 | 1,512 | 1,520 | 52,200 | 1,520 |
| 2017-10-26 | 1,508 | 1,516 | 1,502 | 1,509 | 44,700 | 1,509 |
| 2017-10-25 | 1,511 | 1,512 | 1,496 | 1,499 | 44,500 | 1,499 |
| 2017-10-24 | 1,495 | 1,519 | 1,495 | 1,503 | 57,500 | 1,503 |
| 2017-10-23 | 1,502 | 1,505 | 1,488 | 1,500 | 48,000 | 1,500 |
| 2017-10-20 | 1,491 | 1,493 | 1,481 | 1,485 | 38,600 | 1,485 |
| 2017-10-19 | 1,506 | 1,506 | 1,486 | 1,489 | 50,300 | 1,489 |
| 2017-10-18 | 1,505 | 1,510 | 1,497 | 1,498 | 37,200 | 1,498 |
| 2017-10-17 | 1,521 | 1,521 | 1,492 | 1,504 | 64,600 | 1,504 |
| 2017-10-16 | 1,500 | 1,543 | 1,496 | 1,513 | 146,100 | 1,513 |
| 2017-10-13 | 1,505 | 1,508 | 1,492 | 1,495 | 62,700 | 1,495 |
| 2017-10-12 | 1,491 | 1,503 | 1,491 | 1,501 | 42,200 | 1,501 |
| 2017-10-11 | 1,486 | 1,491 | 1,477 | 1,487 | 27,400 | 1,487 |
| 2017-10-10 | 1,477 | 1,488 | 1,474 | 1,486 | 32,500 | 1,486 |
| 2017-10-06 | 1,493 | 1,493 | 1,472 | 1,477 | 46,900 | 1,477 |
| 2017-10-05 | 1,501 | 1,504 | 1,482 | 1,486 | 64,600 | 1,486 |
| 2017-10-04 | 1,500 | 1,513 | 1,476 | 1,509 | 112,900 | 1,509 |
| 2017-10-03 | 1,495 | 1,508 | 1,490 | 1,499 | 79,600 | 1,499 |
| 2017-10-02 | 1,492 | 1,495 | 1,473 | 1,486 | 51,100 | 1,486 |
| 2017-09-29 | 1,477 | 1,506 | 1,475 | 1,484 | 56,900 | 1,484 |
| 2017-09-28 | 1,446 | 1,474 | 1,442 | 1,469 | 63,200 | 1,469 |
| 2017-09-27 | 1,434 | 1,442 | 1,423 | 1,442 | 58,200 | 1,442 |
| 2017-09-26 | 1,440 | 1,440 | 1,422 | 1,429 | 42,900 | 1,429 |
| 2017-09-25 | 1,420 | 1,445 | 1,413 | 1,424 | 64,600 | 1,424 |
| 2017-09-22 | 1,422 | 1,422 | 1,404 | 1,407 | 52,100 | 1,407 |
| 2017-09-21 | 1,427 | 1,434 | 1,416 | 1,417 | 39,900 | 1,417 |
| 2017-09-20 | 1,414 | 1,437 | 1,414 | 1,424 | 43,700 | 1,424 |
| 2017-09-19 | 1,426 | 1,430 | 1,406 | 1,414 | 73,900 | 1,414 |
| 2017-09-15 | 1,430 | 1,439 | 1,418 | 1,420 | 43,900 | 1,420 |
| 2017-09-14 | 1,446 | 1,457 | 1,428 | 1,431 | 70,900 | 1,431 |
| 2017-09-13 | 1,419 | 1,440 | 1,414 | 1,434 | 60,700 | 1,434 |
| 2017-09-12 | 1,417 | 1,420 | 1,405 | 1,414 | 38,900 | 1,414 |
| 2017-09-11 | 1,400 | 1,413 | 1,400 | 1,405 | 38,200 | 1,405 |
| 2017-09-08 | 1,403 | 1,403 | 1,384 | 1,393 | 50,200 | 1,393 |
| 2017-09-07 | 1,408 | 1,418 | 1,389 | 1,402 | 53,700 | 1,402 |
| 2017-09-06 | 1,389 | 1,399 | 1,374 | 1,398 | 61,200 | 1,398 |
| 2017-09-05 | 1,416 | 1,438 | 1,391 | 1,397 | 92,500 | 1,397 |
| 2017-09-04 | 1,418 | 1,425 | 1,396 | 1,416 | 78,600 | 1,416 |
| 2017-09-01 | 1,427 | 1,427 | 1,407 | 1,419 | 41,800 | 1,419 |
| 2017-08-31 | 1,417 | 1,427 | 1,407 | 1,415 | 38,600 | 1,415 |
| 2017-08-30 | 1,439 | 1,439 | 1,404 | 1,417 | 45,400 | 1,417 |
| 2017-08-29 | 1,436 | 1,438 | 1,410 | 1,416 | 49,600 | 1,416 |
| 2017-08-28 | 1,438 | 1,448 | 1,428 | 1,436 | 24,400 | 1,436 |
| 2017-08-25 | 1,437 | 1,437 | 1,418 | 1,423 | 37,700 | 1,423 |
| 2017-08-24 | 1,460 | 1,460 | 1,423 | 1,425 | 80,900 | 1,425 |
| 2017-08-23 | 1,480 | 1,482 | 1,458 | 1,461 | 38,600 | 1,461 |
| 2017-08-22 | 1,465 | 1,488 | 1,462 | 1,465 | 67,300 | 1,465 |
| 2017-08-21 | 1,484 | 1,485 | 1,458 | 1,465 | 43,600 | 1,465 |
| 2017-08-18 | 1,478 | 1,479 | 1,451 | 1,470 | 76,800 | 1,470 |
| 2017-08-17 | 1,499 | 1,500 | 1,486 | 1,496 | 29,800 | 1,496 |
| 2017-08-16 | 1,499 | 1,510 | 1,482 | 1,495 | 44,800 | 1,495 |
| 2017-08-15 | 1,488 | 1,503 | 1,481 | 1,493 | 60,200 | 1,493 |
| 2017-08-14 | 1,462 | 1,476 | 1,453 | 1,462 | 94,000 | 1,462 |
| 2017-08-10 | 1,487 | 1,507 | 1,480 | 1,492 | 42,900 | 1,492 |
| 2017-08-09 | 1,502 | 1,509 | 1,471 | 1,487 | 87,300 | 1,487 |
| 2017-08-08 | 1,540 | 1,549 | 1,503 | 1,510 | 92,400 | 1,510 |
| 2017-08-07 | 1,520 | 1,570 | 1,516 | 1,541 | 267,200 | 1,541 |
| 2017-08-04 | 1,470 | 1,484 | 1,451 | 1,471 | 68,200 | 1,471 |
| 2017-08-03 | 1,464 | 1,472 | 1,453 | 1,455 | 46,100 | 1,455 |
| 2017-08-02 | 1,445 | 1,464 | 1,444 | 1,456 | 43,400 | 1,456 |
| 2017-08-01 | 1,465 | 1,470 | 1,430 | 1,443 | 94,600 | 1,443 |
| 2017-07-31 | 1,452 | 1,476 | 1,450 | 1,472 | 104,000 | 1,472 |
| 2017-07-28 | 1,497 | 1,497 | 1,447 | 1,447 | 247,400 | 1,447 |
| 2017-07-27 | 1,505 | 1,523 | 1,493 | 1,500 | 73,000 | 1,500 |
| 2017-07-26 | 1,505 | 1,514 | 1,497 | 1,502 | 74,600 | 1,502 |
| 2017-07-25 | 1,491 | 1,505 | 1,468 | 1,501 | 82,700 | 1,501 |
| 2017-07-24 | 1,455 | 1,499 | 1,451 | 1,498 | 186,000 | 1,498 |
| 2017-07-21 | 1,422 | 1,446 | 1,414 | 1,445 | 73,700 | 1,445 |
| 2017-07-20 | 1,425 | 1,437 | 1,420 | 1,432 | 51,600 | 1,432 |
| 2017-07-19 | 1,452 | 1,454 | 1,414 | 1,425 | 156,400 | 1,425 |
| 2017-07-18 | 1,430 | 1,470 | 1,425 | 1,470 | 134,600 | 1,470 |
| 2017-07-14 | 1,440 | 1,444 | 1,414 | 1,427 | 78,700 | 1,427 |
| 2017-07-13 | 1,424 | 1,436 | 1,416 | 1,436 | 94,400 | 1,436 |
| 2017-07-12 | 1,407 | 1,438 | 1,405 | 1,435 | 129,400 | 1,435 |
| 2017-07-11 | 1,391 | 1,406 | 1,382 | 1,397 | 110,100 | 1,397 |
| 2017-07-10 | 1,383 | 1,398 | 1,380 | 1,391 | 78,500 | 1,391 |
| 2017-07-07 | 1,380 | 1,392 | 1,369 | 1,381 | 89,900 | 1,381 |
| 2017-07-06 | 1,400 | 1,401 | 1,382 | 1,388 | 85,800 | 1,388 |
| 2017-07-05 | 1,387 | 1,403 | 1,368 | 1,398 | 126,200 | 1,398 |
| 2017-07-04 | 1,433 | 1,433 | 1,390 | 1,398 | 142,100 | 1,398 |
| 2017-07-03 | 1,424 | 1,435 | 1,406 | 1,435 | 103,200 | 1,435 |
| 2017-06-30 | 1,435 | 1,437 | 1,411 | 1,428 | 101,800 | 1,428 |
| 2017-06-29 | 1,467 | 1,471 | 1,437 | 1,445 | 145,900 | 1,445 |
| 2017-06-28 | 1,512 | 1,518 | 1,467 | 1,467 | 333,500 | 1,467 |
| 2017-06-27 | 1,559 | 1,560 | 1,532 | 1,543 | 407,700 | 1,543 |
| 2017-06-26 | 1,530 | 1,559 | 1,523 | 1,554 | 200,300 | 1,554 |
| 2017-06-23 | 1,527 | 1,532 | 1,520 | 1,532 | 132,400 | 1,532 |
| 2017-06-22 | 1,535 | 1,537 | 1,525 | 1,533 | 84,500 | 1,533 |
| 2017-06-21 | 1,542 | 1,544 | 1,522 | 1,540 | 100,800 | 1,540 |
| 2017-06-20 | 1,555 | 1,565 | 1,541 | 1,541 | 112,000 | 1,541 |
| 2017-06-19 | 1,539 | 1,564 | 1,539 | 1,550 | 115,100 | 1,550 |
| 2017-06-16 | 1,540 | 1,546 | 1,534 | 1,539 | 47,000 | 1,539 |
| 2017-06-15 | 1,535 | 1,561 | 1,535 | 1,543 | 73,700 | 1,543 |
| 2017-06-14 | 1,564 | 1,571 | 1,544 | 1,544 | 80,300 | 1,544 |
| 2017-06-13 | 1,537 | 1,573 | 1,537 | 1,559 | 116,500 | 1,559 |
| 2017-06-12 | 1,538 | 1,544 | 1,515 | 1,543 | 95,500 | 1,543 |
| 2017-06-09 | 1,537 | 1,555 | 1,537 | 1,541 | 47,700 | 1,541 |
| 2017-06-08 | 1,555 | 1,558 | 1,532 | 1,535 | 98,200 | 1,535 |
| 2017-06-07 | 1,530 | 1,567 | 1,530 | 1,559 | 100,700 | 1,559 |
| 2017-06-06 | 1,542 | 1,552 | 1,523 | 1,526 | 76,600 | 1,526 |
| 2017-06-05 | 1,537 | 1,548 | 1,511 | 1,535 | 187,500 | 1,535 |
| 2017-06-02 | 1,569 | 1,574 | 1,554 | 1,561 | 71,100 | 1,561 |
| 2017-06-01 | 1,575 | 1,583 | 1,548 | 1,570 | 113,500 | 1,570 |
| 2017-05-31 | 1,545 | 1,576 | 1,540 | 1,567 | 79,300 | 1,567 |
| 2017-05-30 | 1,571 | 1,589 | 1,531 | 1,544 | 154,500 | 1,544 |
| 2017-05-29 | 1,553 | 1,610 | 1,545 | 1,588 | 199,900 | 1,588 |
| 2017-05-26 | 1,536 | 1,573 | 1,530 | 1,543 | 134,700 | 1,543 |
| 2017-05-25 | 1,540 | 1,556 | 1,520 | 1,536 | 141,300 | 1,536 |
| 2017-05-24 | 1,530 | 1,550 | 1,503 | 1,541 | 198,100 | 1,541 |
| 2017-05-23 | 1,499 | 1,550 | 1,492 | 1,543 | 441,000 | 1,543 |
| 2017-05-22 | 1,470 | 1,528 | 1,452 | 1,470 | 507,100 | 1,470 |
| 2017-05-19 | 1,328 | 1,366 | 1,327 | 1,350 | 116,800 | 1,350 |
| 2017-05-18 | 1,300 | 1,333 | 1,300 | 1,329 | 111,800 | 1,329 |
| 2017-05-17 | 1,280 | 1,347 | 1,279 | 1,326 | 229,700 | 1,326 |
| 2017-05-16 | 1,220 | 1,278 | 1,217 | 1,278 | 248,100 | 1,278 |
| 2017-05-15 | 1,204 | 1,211 | 1,199 | 1,203 | 53,000 | 1,203 |
| 2017-05-12 | 1,199 | 1,204 | 1,186 | 1,204 | 73,600 | 1,204 |
| 2017-05-11 | 1,205 | 1,206 | 1,190 | 1,198 | 55,500 | 1,198 |
| 2017-05-10 | 1,198 | 1,202 | 1,193 | 1,198 | 78,700 | 1,198 |
| 2017-05-09 | 1,199 | 1,206 | 1,190 | 1,198 | 71,700 | 1,198 |
| 2017-05-08 | 1,174 | 1,191 | 1,173 | 1,190 | 82,000 | 1,190 |
| 2017-05-02 | 1,180 | 1,187 | 1,166 | 1,168 | 140,000 | 1,168 |
| 2017-05-01 | 1,198 | 1,198 | 1,181 | 1,181 | 48,500 | 1,181 |
| 2017-04-28 | 1,219 | 1,219 | 1,185 | 1,192 | 80,000 | 1,192 |
| 2017-04-27 | 1,201 | 1,219 | 1,201 | 1,218 | 46,500 | 1,218 |
| 2017-04-26 | 1,202 | 1,203 | 1,196 | 1,200 | 45,800 | 1,200 |
| 2017-04-25 | 1,195 | 1,208 | 1,188 | 1,196 | 70,800 | 1,196 |
| 2017-04-24 | 1,191 | 1,196 | 1,182 | 1,191 | 47,000 | 1,191 |
| 2017-04-21 | 1,186 | 1,190 | 1,177 | 1,189 | 34,600 | 1,189 |
| 2017-04-20 | 1,180 | 1,186 | 1,172 | 1,183 | 37,400 | 1,183 |
| 2017-04-19 | 1,170 | 1,178 | 1,168 | 1,169 | 27,900 | 1,169 |
| 2017-04-18 | 1,175 | 1,189 | 1,167 | 1,170 | 52,300 | 1,170 |
| 2017-04-17 | 1,146 | 1,171 | 1,146 | 1,166 | 33,000 | 1,166 |
| 2017-04-14 | 1,176 | 1,176 | 1,146 | 1,149 | 54,300 | 1,149 |
| 2017-04-13 | 1,151 | 1,180 | 1,149 | 1,166 | 49,900 | 1,166 |
| 2017-04-12 | 1,166 | 1,166 | 1,143 | 1,155 | 61,100 | 1,155 |
| 2017-04-11 | 1,158 | 1,182 | 1,158 | 1,170 | 45,900 | 1,170 |
| 2017-04-10 | 1,161 | 1,179 | 1,159 | 1,160 | 35,800 | 1,160 |
| 2017-04-07 | 1,178 | 1,189 | 1,152 | 1,152 | 84,700 | 1,152 |
| 2017-04-06 | 1,199 | 1,199 | 1,168 | 1,172 | 45,200 | 1,172 |
| 2017-04-05 | 1,191 | 1,207 | 1,188 | 1,195 | 41,400 | 1,195 |
| 2017-04-04 | 1,184 | 1,218 | 1,184 | 1,194 | 63,200 | 1,194 |
| 2017-04-03 | 1,197 | 1,197 | 1,184 | 1,186 | 43,200 | 1,186 |
| 2017-03-31 | 1,184 | 1,210 | 1,176 | 1,200 | 52,700 | 1,200 |
| 2017-03-30 | 1,198 | 1,198 | 1,183 | 1,184 | 35,500 | 1,184 |
| 2017-03-29 | 1,209 | 1,209 | 1,196 | 1,203 | 32,500 | 1,203 |
| 2017-03-28 | 1,198 | 1,212 | 1,186 | 1,210 | 52,400 | 1,210 |
| 2017-03-27 | 1,213 | 1,215 | 1,193 | 1,193 | 44,600 | 1,193 |
| 2017-03-24 | 1,198 | 1,212 | 1,192 | 1,212 | 25,500 | 1,212 |
| 2017-03-23 | 1,217 | 1,217 | 1,186 | 1,192 | 30,900 | 1,192 |
| 2017-03-22 | 1,208 | 1,223 | 1,202 | 1,202 | 47,500 | 1,202 |
| 2017-03-21 | 1,215 | 1,237 | 1,209 | 1,231 | 70,000 | 1,231 |
| 2017-03-17 | 1,229 | 1,231 | 1,212 | 1,215 | 63,900 | 1,215 |
| 2017-03-16 | 1,168 | 1,235 | 1,168 | 1,233 | 203,900 | 1,233 |
| 2017-03-15 | 1,193 | 1,193 | 1,160 | 1,166 | 87,300 | 1,166 |
| 2017-03-14 | 1,156 | 1,210 | 1,150 | 1,193 | 187,500 | 1,193 |
| 2017-03-13 | 1,110 | 1,155 | 1,110 | 1,148 | 135,300 | 1,148 |
| 2017-03-10 | 1,129 | 1,129 | 1,098 | 1,101 | 57,100 | 1,101 |
| 2017-03-09 | 1,100 | 1,110 | 1,095 | 1,099 | 48,000 | 1,099 |
| 2017-03-08 | 1,093 | 1,098 | 1,080 | 1,098 | 46,100 | 1,098 |
| 2017-03-07 | 1,070 | 1,092 | 1,069 | 1,091 | 61,600 | 1,091 |
| 2017-03-06 | 1,065 | 1,069 | 1,059 | 1,065 | 21,200 | 1,065 |
| 2017-03-03 | 1,068 | 1,068 | 1,055 | 1,059 | 21,600 | 1,059 |
| 2017-03-02 | 1,064 | 1,072 | 1,060 | 1,060 | 22,500 | 1,060 |
| 2017-03-01 | 1,070 | 1,070 | 1,052 | 1,054 | 42,900 | 1,054 |
| 2017-02-28 | 1,071 | 1,078 | 1,064 | 1,065 | 40,500 | 1,065 |
| 2017-02-27 | 1,038 | 1,066 | 1,038 | 1,066 | 58,800 | 1,066 |
| 2017-02-24 | 1,029 | 1,043 | 1,028 | 1,036 | 25,700 | 1,036 |
| 2017-02-23 | 1,030 | 1,034 | 1,028 | 1,029 | 29,500 | 1,029 |
| 2017-02-22 | 1,046 | 1,046 | 1,029 | 1,030 | 33,600 | 1,030 |
| 2017-02-21 | 1,032 | 1,048 | 1,031 | 1,041 | 35,400 | 1,041 |
| 2017-02-20 | 1,023 | 1,033 | 1,023 | 1,032 | 24,900 | 1,032 |
| 2017-02-17 | 1,040 | 1,043 | 1,024 | 1,028 | 61,800 | 1,028 |
| 2017-02-16 | 1,043 | 1,050 | 1,035 | 1,039 | 69,900 | 1,039 |
| 2017-02-15 | 1,106 | 1,107 | 1,040 | 1,047 | 159,200 | 1,047 |
| 2017-02-14 | 1,104 | 1,106 | 1,095 | 1,100 | 28,400 | 1,100 |
| 2017-02-13 | 1,091 | 1,104 | 1,086 | 1,095 | 47,500 | 1,095 |
| 2017-02-10 | 1,099 | 1,105 | 1,082 | 1,089 | 38,000 | 1,089 |
| 2017-02-09 | 1,093 | 1,094 | 1,078 | 1,080 | 22,400 | 1,080 |
| 2017-02-08 | 1,061 | 1,095 | 1,060 | 1,095 | 37,600 | 1,095 |
| 2017-02-07 | 1,059 | 1,065 | 1,053 | 1,062 | 19,100 | 1,062 |
| 2017-02-06 | 1,057 | 1,064 | 1,052 | 1,057 | 40,000 | 1,057 |
| 2017-02-03 | 1,070 | 1,073 | 1,056 | 1,056 | 32,700 | 1,056 |
| 2017-02-02 | 1,076 | 1,079 | 1,065 | 1,067 | 35,800 | 1,067 |
| 2017-02-01 | 1,076 | 1,078 | 1,072 | 1,076 | 21,500 | 1,076 |
| 2017-01-31 | 1,080 | 1,081 | 1,073 | 1,076 | 32,300 | 1,076 |
| 2017-01-30 | 1,079 | 1,085 | 1,075 | 1,078 | 23,600 | 1,078 |
| 2017-01-27 | 1,080 | 1,080 | 1,072 | 1,074 | 23,800 | 1,074 |
| 2017-01-26 | 1,087 | 1,087 | 1,070 | 1,074 | 31,500 | 1,074 |
| 2017-01-25 | 1,090 | 1,097 | 1,071 | 1,078 | 39,800 | 1,078 |
| 2017-01-24 | 1,080 | 1,086 | 1,075 | 1,080 | 25,600 | 1,080 |
| 2017-01-23 | 1,093 | 1,093 | 1,071 | 1,078 | 37,600 | 1,078 |
| 2017-01-20 | 1,091 | 1,091 | 1,079 | 1,088 | 23,900 | 1,088 |
| 2017-01-19 | 1,095 | 1,098 | 1,087 | 1,091 | 33,400 | 1,091 |
| 2017-01-18 | 1,061 | 1,093 | 1,052 | 1,090 | 79,900 | 1,090 |
| 2017-01-17 | 1,108 | 1,111 | 1,073 | 1,076 | 82,300 | 1,076 |
| 2017-01-16 | 1,131 | 1,132 | 1,108 | 1,108 | 40,300 | 1,108 |
| 2017-01-13 | 1,120 | 1,131 | 1,115 | 1,125 | 36,100 | 1,125 |
| 2017-01-12 | 1,140 | 1,142 | 1,119 | 1,119 | 53,900 | 1,119 |
| 2017-01-11 | 1,147 | 1,151 | 1,137 | 1,142 | 40,300 | 1,142 |
| 2017-01-10 | 1,155 | 1,159 | 1,145 | 1,148 | 55,000 | 1,148 |
| 2017-01-06 | 1,153 | 1,158 | 1,151 | 1,154 | 52,000 | 1,154 |
| 2017-01-05 | 1,151 | 1,167 | 1,151 | 1,153 | 51,200 | 1,153 |
| 2017-01-04 | 1,130 | 1,155 | 1,130 | 1,147 | 68,700 | 1,147 |
分割・併合履歴 ： [2015-09-28]1株→2株
