3254 (株)プレサンスコーポレーション 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 | 1,503 | 1,515 | 1,499 | 1,505 | 54,000 | 1,505 |
| 2017-12-28 | 1,512 | 1,513 | 1,500 | 1,503 | 50,300 | 1,503 |
| 2017-12-27 | 1,509 | 1,518 | 1,508 | 1,511 | 82,400 | 1,511 |
| 2017-12-26 | 1,507 | 1,513 | 1,502 | 1,506 | 70,300 | 1,506 |
| 2017-12-25 | 1,506 | 1,516 | 1,504 | 1,508 | 64,300 | 1,508 |
| 2017-12-22 | 1,510 | 1,517 | 1,506 | 1,514 | 107,000 | 1,514 |
| 2017-12-21 | 1,510 | 1,514 | 1,505 | 1,510 | 88,000 | 1,510 |
| 2017-12-20 | 1,505 | 1,520 | 1,492 | 1,519 | 107,300 | 1,519 |
| 2017-12-19 | 1,507 | 1,521 | 1,505 | 1,518 | 148,200 | 1,518 |
| 2017-12-18 | 1,520 | 1,524 | 1,496 | 1,510 | 187,500 | 1,510 |
| 2017-12-15 | 1,504 | 1,506 | 1,481 | 1,500 | 154,800 | 1,500 |
| 2017-12-14 | 1,470 | 1,518 | 1,470 | 1,515 | 400,500 | 1,515 |
| 2017-12-13 | 1,474 | 1,484 | 1,471 | 1,474 | 84,800 | 1,474 |
| 2017-12-12 | 1,471 | 1,484 | 1,459 | 1,481 | 132,500 | 1,481 |
| 2017-12-11 | 1,475 | 1,480 | 1,462 | 1,476 | 125,000 | 1,476 |
| 2017-12-08 | 1,433 | 1,457 | 1,430 | 1,457 | 163,100 | 1,457 |
| 2017-12-07 | 1,417 | 1,434 | 1,409 | 1,428 | 186,300 | 1,428 |
| 2017-12-06 | 1,413 | 1,426 | 1,394 | 1,402 | 191,100 | 1,402 |
| 2017-12-05 | 1,374 | 1,415 | 1,374 | 1,410 | 231,300 | 1,410 |
| 2017-12-04 | 1,401 | 1,402 | 1,374 | 1,375 | 206,400 | 1,375 |
| 2017-12-01 | 1,412 | 1,413 | 1,391 | 1,405 | 152,400 | 1,405 |
| 2017-11-30 | 1,400 | 1,411 | 1,387 | 1,394 | 169,200 | 1,394 |
| 2017-11-29 | 1,414 | 1,421 | 1,400 | 1,402 | 128,200 | 1,402 |
| 2017-11-28 | 1,425 | 1,425 | 1,411 | 1,411 | 116,600 | 1,411 |
| 2017-11-27 | 1,422 | 1,435 | 1,411 | 1,431 | 218,900 | 1,431 |
| 2017-11-24 | 1,394 | 1,415 | 1,390 | 1,409 | 207,900 | 1,409 |
| 2017-11-22 | 1,402 | 1,408 | 1,391 | 1,397 | 164,100 | 1,397 |
| 2017-11-21 | 1,377 | 1,407 | 1,373 | 1,392 | 333,500 | 1,392 |
| 2017-11-20 | 1,353 | 1,393 | 1,351 | 1,377 | 315,800 | 1,377 |
| 2017-11-17 | 1,408 | 1,417 | 1,363 | 1,374 | 387,700 | 1,374 |
| 2017-11-16 | 1,411 | 1,421 | 1,383 | 1,385 | 289,500 | 1,385 |
| 2017-11-15 | 1,405 | 1,418 | 1,390 | 1,410 | 378,800 | 1,410 |
| 2017-11-13 | 1,436 | 1,437 | 1,416 | 1,423 | 167,000 | 1,423 |
| 2017-11-10 | 1,442 | 1,457 | 1,442 | 1,449 | 144,200 | 1,449 |
| 2017-11-09 | 1,437 | 1,476 | 1,430 | 1,457 | 323,200 | 1,457 |
| 2017-11-08 | 1,434 | 1,447 | 1,390 | 1,423 | 421,200 | 1,423 |
| 2017-11-07 | 1,485 | 1,503 | 1,462 | 1,492 | 127,100 | 1,492 |
| 2017-11-06 | 1,506 | 1,509 | 1,485 | 1,493 | 136,800 | 1,493 |
| 2017-11-02 | 1,524 | 1,525 | 1,510 | 1,520 | 65,200 | 1,520 |
| 2017-11-01 | 1,528 | 1,530 | 1,514 | 1,524 | 98,700 | 1,524 |
| 2017-10-31 | 1,500 | 1,531 | 1,499 | 1,524 | 134,000 | 1,524 |
| 2017-10-30 | 1,523 | 1,532 | 1,510 | 1,523 | 286,900 | 1,523 |
| 2017-10-27 | 1,492 | 1,520 | 1,488 | 1,519 | 125,400 | 1,519 |
| 2017-10-26 | 1,475 | 1,493 | 1,475 | 1,491 | 72,400 | 1,491 |
| 2017-10-25 | 1,498 | 1,500 | 1,479 | 1,480 | 86,000 | 1,480 |
| 2017-10-24 | 1,494 | 1,501 | 1,486 | 1,500 | 117,300 | 1,500 |
| 2017-10-23 | 1,470 | 1,496 | 1,470 | 1,494 | 140,300 | 1,494 |
| 2017-10-20 | 1,441 | 1,455 | 1,437 | 1,448 | 143,200 | 1,448 |
| 2017-10-19 | 1,464 | 1,470 | 1,435 | 1,441 | 156,900 | 1,441 |
| 2017-10-18 | 1,476 | 1,483 | 1,461 | 1,464 | 83,400 | 1,464 |
| 2017-10-17 | 1,495 | 1,502 | 1,473 | 1,480 | 135,800 | 1,480 |
| 2017-10-16 | 1,512 | 1,517 | 1,500 | 1,501 | 94,700 | 1,501 |
| 2017-10-13 | 1,503 | 1,519 | 1,503 | 1,516 | 97,900 | 1,516 |
| 2017-10-12 | 1,520 | 1,525 | 1,511 | 1,512 | 88,300 | 1,512 |
| 2017-10-11 | 1,520 | 1,528 | 1,516 | 1,523 | 68,800 | 1,523 |
| 2017-10-10 | 1,510 | 1,538 | 1,506 | 1,528 | 234,800 | 1,528 |
| 2017-10-06 | 1,506 | 1,525 | 1,506 | 1,521 | 107,200 | 1,521 |
| 2017-10-05 | 1,506 | 1,515 | 1,499 | 1,503 | 106,200 | 1,503 |
| 2017-10-04 | 1,523 | 1,529 | 1,506 | 1,507 | 77,600 | 1,507 |
| 2017-10-03 | 1,523 | 1,527 | 1,512 | 1,523 | 70,600 | 1,523 |
| 2017-10-02 | 1,528 | 1,532 | 1,515 | 1,523 | 129,900 | 1,523 |
| 2017-09-29 | 1,529 | 1,533 | 1,514 | 1,523 | 158,800 | 1,523 |
| 2017-09-28 | 1,542 | 1,544 | 1,521 | 1,524 | 216,900 | 1,524 |
| 2017-09-27 | 1,523 | 1,561 | 1,518 | 1,523 | 256,400 | 1,523 |
| 2017-09-26 | 1,523 | 1,538 | 1,514 | 1,524 | 151,100 | 1,524 |
| 2017-09-25 | 1,530 | 1,546 | 1,522 | 1,527 | 170,400 | 1,527 |
| 2017-09-22 | 1,530 | 1,540 | 1,523 | 1,526 | 195,900 | 1,526 |
| 2017-09-21 | 1,528 | 1,539 | 1,524 | 1,528 | 100,700 | 1,528 |
| 2017-09-20 | 1,538 | 1,540 | 1,520 | 1,527 | 118,600 | 1,527 |
| 2017-09-19 | 1,548 | 1,550 | 1,529 | 1,539 | 87,700 | 1,539 |
| 2017-09-15 | 1,500 | 1,542 | 1,492 | 1,542 | 161,700 | 1,542 |
| 2017-09-14 | 1,484 | 1,508 | 1,484 | 1,500 | 61,600 | 1,500 |
| 2017-09-13 | 1,496 | 1,503 | 1,487 | 1,493 | 60,400 | 1,493 |
| 2017-09-12 | 1,509 | 1,509 | 1,479 | 1,491 | 78,100 | 1,491 |
| 2017-09-11 | 1,459 | 1,502 | 1,448 | 1,489 | 136,800 | 1,489 |
| 2017-09-08 | 1,426 | 1,443 | 1,420 | 1,429 | 117,400 | 1,429 |
| 2017-09-07 | 1,417 | 1,438 | 1,417 | 1,433 | 77,300 | 1,433 |
| 2017-09-06 | 1,380 | 1,415 | 1,379 | 1,414 | 90,100 | 1,414 |
| 2017-09-05 | 1,401 | 1,408 | 1,383 | 1,383 | 113,800 | 1,383 |
| 2017-09-04 | 1,430 | 1,438 | 1,399 | 1,400 | 105,300 | 1,400 |
| 2017-09-01 | 1,415 | 1,436 | 1,413 | 1,434 | 66,400 | 1,434 |
| 2017-08-31 | 1,405 | 1,423 | 1,405 | 1,413 | 81,200 | 1,413 |
| 2017-08-30 | 1,415 | 1,422 | 1,400 | 1,414 | 129,700 | 1,414 |
| 2017-08-29 | 1,410 | 1,425 | 1,401 | 1,421 | 64,200 | 1,421 |
| 2017-08-28 | 1,415 | 1,423 | 1,407 | 1,422 | 100,700 | 1,422 |
| 2017-08-25 | 1,410 | 1,418 | 1,406 | 1,415 | 82,600 | 1,415 |
| 2017-08-24 | 1,414 | 1,423 | 1,408 | 1,410 | 69,100 | 1,410 |
| 2017-08-23 | 1,420 | 1,429 | 1,408 | 1,411 | 73,200 | 1,411 |
| 2017-08-22 | 1,410 | 1,423 | 1,407 | 1,415 | 58,800 | 1,415 |
| 2017-08-21 | 1,409 | 1,427 | 1,407 | 1,416 | 121,300 | 1,416 |
| 2017-08-18 | 1,400 | 1,414 | 1,393 | 1,409 | 141,800 | 1,409 |
| 2017-08-17 | 1,413 | 1,425 | 1,405 | 1,413 | 89,500 | 1,413 |
| 2017-08-16 | 1,410 | 1,417 | 1,404 | 1,411 | 97,100 | 1,411 |
| 2017-08-15 | 1,410 | 1,434 | 1,409 | 1,409 | 126,200 | 1,409 |
| 2017-08-14 | 1,389 | 1,410 | 1,372 | 1,408 | 205,800 | 1,408 |
| 2017-08-10 | 1,432 | 1,435 | 1,403 | 1,412 | 126,600 | 1,412 |
| 2017-08-09 | 1,458 | 1,467 | 1,418 | 1,436 | 205,300 | 1,436 |
| 2017-08-08 | 1,510 | 1,541 | 1,457 | 1,469 | 279,100 | 1,469 |
| 2017-08-07 | 1,521 | 1,541 | 1,521 | 1,538 | 70,400 | 1,538 |
| 2017-08-04 | 1,529 | 1,537 | 1,514 | 1,524 | 84,100 | 1,524 |
| 2017-08-03 | 1,532 | 1,542 | 1,523 | 1,540 | 62,300 | 1,540 |
| 2017-08-02 | 1,533 | 1,540 | 1,513 | 1,532 | 90,100 | 1,532 |
| 2017-08-01 | 1,516 | 1,537 | 1,516 | 1,534 | 128,100 | 1,534 |
| 2017-07-31 | 1,537 | 1,537 | 1,498 | 1,523 | 101,600 | 1,523 |
| 2017-07-28 | 1,534 | 1,538 | 1,517 | 1,536 | 82,100 | 1,536 |
| 2017-07-27 | 1,525 | 1,549 | 1,525 | 1,531 | 103,400 | 1,531 |
| 2017-07-26 | 1,512 | 1,524 | 1,507 | 1,521 | 68,600 | 1,521 |
| 2017-07-25 | 1,515 | 1,515 | 1,503 | 1,508 | 56,800 | 1,508 |
| 2017-07-24 | 1,513 | 1,519 | 1,498 | 1,516 | 110,300 | 1,516 |
| 2017-07-21 | 1,505 | 1,517 | 1,497 | 1,516 | 81,400 | 1,516 |
| 2017-07-20 | 1,483 | 1,509 | 1,476 | 1,505 | 84,700 | 1,505 |
| 2017-07-19 | 1,488 | 1,505 | 1,485 | 1,492 | 93,600 | 1,492 |
| 2017-07-18 | 1,495 | 1,515 | 1,495 | 1,501 | 101,900 | 1,501 |
| 2017-07-14 | 1,521 | 1,530 | 1,499 | 1,503 | 90,900 | 1,503 |
| 2017-07-13 | 1,515 | 1,533 | 1,514 | 1,522 | 85,400 | 1,522 |
| 2017-07-12 | 1,531 | 1,531 | 1,515 | 1,520 | 76,400 | 1,520 |
| 2017-07-11 | 1,525 | 1,540 | 1,508 | 1,535 | 84,200 | 1,535 |
| 2017-07-10 | 1,544 | 1,549 | 1,527 | 1,541 | 72,700 | 1,541 |
| 2017-07-07 | 1,561 | 1,561 | 1,524 | 1,530 | 108,200 | 1,530 |
| 2017-07-06 | 1,530 | 1,574 | 1,527 | 1,564 | 155,200 | 1,564 |
| 2017-07-05 | 1,505 | 1,541 | 1,501 | 1,539 | 101,000 | 1,539 |
| 2017-07-04 | 1,529 | 1,531 | 1,501 | 1,508 | 138,100 | 1,508 |
| 2017-07-03 | 1,499 | 1,527 | 1,495 | 1,527 | 209,900 | 1,527 |
| 2017-06-30 | 1,479 | 1,497 | 1,473 | 1,482 | 159,900 | 1,482 |
| 2017-06-29 | 1,441 | 1,487 | 1,441 | 1,485 | 154,200 | 1,485 |
| 2017-06-28 | 1,440 | 1,449 | 1,430 | 1,433 | 105,100 | 1,433 |
| 2017-06-27 | 1,435 | 1,442 | 1,423 | 1,435 | 93,800 | 1,435 |
| 2017-06-26 | 1,431 | 1,440 | 1,428 | 1,431 | 80,600 | 1,431 |
| 2017-06-23 | 1,437 | 1,438 | 1,423 | 1,431 | 77,200 | 1,431 |
| 2017-06-22 | 1,436 | 1,443 | 1,416 | 1,439 | 110,000 | 1,439 |
| 2017-06-21 | 1,430 | 1,438 | 1,426 | 1,430 | 124,700 | 1,430 |
| 2017-06-20 | 1,431 | 1,433 | 1,413 | 1,428 | 116,000 | 1,428 |
| 2017-06-19 | 1,420 | 1,430 | 1,411 | 1,422 | 104,700 | 1,422 |
| 2017-06-16 | 1,435 | 1,440 | 1,409 | 1,414 | 127,500 | 1,414 |
| 2017-06-15 | 1,402 | 1,432 | 1,399 | 1,426 | 139,800 | 1,426 |
| 2017-06-14 | 1,401 | 1,408 | 1,393 | 1,396 | 125,500 | 1,396 |
| 2017-06-13 | 1,390 | 1,403 | 1,374 | 1,399 | 98,900 | 1,399 |
| 2017-06-12 | 1,391 | 1,395 | 1,373 | 1,386 | 103,200 | 1,386 |
| 2017-06-09 | 1,413 | 1,417 | 1,393 | 1,401 | 139,600 | 1,401 |
| 2017-06-08 | 1,445 | 1,450 | 1,416 | 1,416 | 154,400 | 1,416 |
| 2017-06-07 | 1,418 | 1,436 | 1,414 | 1,428 | 132,200 | 1,428 |
| 2017-06-06 | 1,500 | 1,500 | 1,417 | 1,418 | 263,100 | 1,418 |
| 2017-06-05 | 1,528 | 1,528 | 1,510 | 1,517 | 74,000 | 1,517 |
| 2017-06-02 | 1,517 | 1,541 | 1,517 | 1,529 | 114,300 | 1,529 |
| 2017-06-01 | 1,503 | 1,515 | 1,501 | 1,505 | 86,100 | 1,505 |
| 2017-05-31 | 1,522 | 1,525 | 1,500 | 1,502 | 61,200 | 1,502 |
| 2017-05-30 | 1,498 | 1,528 | 1,498 | 1,524 | 89,700 | 1,524 |
| 2017-05-29 | 1,507 | 1,507 | 1,489 | 1,499 | 125,600 | 1,499 |
| 2017-05-26 | 1,540 | 1,549 | 1,508 | 1,508 | 112,400 | 1,508 |
| 2017-05-25 | 1,485 | 1,538 | 1,485 | 1,531 | 171,900 | 1,531 |
| 2017-05-24 | 1,502 | 1,513 | 1,492 | 1,492 | 69,100 | 1,492 |
| 2017-05-23 | 1,480 | 1,509 | 1,480 | 1,497 | 94,300 | 1,497 |
| 2017-05-22 | 1,480 | 1,502 | 1,473 | 1,496 | 85,300 | 1,496 |
| 2017-05-19 | 1,461 | 1,487 | 1,456 | 1,481 | 138,000 | 1,481 |
| 2017-05-18 | 1,462 | 1,478 | 1,460 | 1,466 | 125,200 | 1,466 |
| 2017-05-17 | 1,490 | 1,527 | 1,485 | 1,502 | 193,200 | 1,502 |
| 2017-05-16 | 1,513 | 1,513 | 1,481 | 1,499 | 158,200 | 1,499 |
| 2017-05-15 | 1,488 | 1,518 | 1,483 | 1,505 | 217,700 | 1,505 |
| 2017-05-12 | 1,474 | 1,514 | 1,466 | 1,500 | 372,900 | 1,500 |
| 2017-05-11 | 1,443 | 1,484 | 1,423 | 1,482 | 421,100 | 1,482 |
| 2017-05-10 | 1,384 | 1,389 | 1,370 | 1,383 | 179,600 | 1,383 |
| 2017-05-09 | 1,371 | 1,382 | 1,364 | 1,372 | 139,300 | 1,372 |
| 2017-05-08 | 1,329 | 1,372 | 1,325 | 1,368 | 218,900 | 1,368 |
| 2017-05-02 | 1,293 | 1,313 | 1,292 | 1,304 | 125,600 | 1,304 |
| 2017-05-01 | 1,283 | 1,295 | 1,283 | 1,294 | 88,400 | 1,294 |
| 2017-04-28 | 1,293 | 1,293 | 1,284 | 1,288 | 82,500 | 1,288 |
| 2017-04-27 | 1,296 | 1,299 | 1,287 | 1,293 | 117,700 | 1,293 |
| 2017-04-26 | 1,292 | 1,300 | 1,286 | 1,290 | 97,900 | 1,290 |
| 2017-04-25 | 1,284 | 1,297 | 1,281 | 1,287 | 87,700 | 1,287 |
| 2017-04-24 | 1,298 | 1,298 | 1,272 | 1,288 | 138,000 | 1,288 |
| 2017-04-21 | 1,276 | 1,276 | 1,260 | 1,268 | 61,300 | 1,268 |
| 2017-04-20 | 1,259 | 1,261 | 1,250 | 1,254 | 101,800 | 1,254 |
| 2017-04-19 | 1,234 | 1,253 | 1,234 | 1,244 | 83,300 | 1,244 |
| 2017-04-18 | 1,244 | 1,253 | 1,236 | 1,236 | 91,000 | 1,236 |
| 2017-04-17 | 1,212 | 1,239 | 1,212 | 1,234 | 134,600 | 1,234 |
| 2017-04-14 | 1,231 | 1,235 | 1,212 | 1,214 | 208,300 | 1,214 |
| 2017-04-13 | 1,234 | 1,246 | 1,234 | 1,242 | 135,500 | 1,242 |
| 2017-04-12 | 1,260 | 1,268 | 1,248 | 1,253 | 92,300 | 1,253 |
| 2017-04-11 | 1,287 | 1,295 | 1,273 | 1,275 | 96,900 | 1,275 |
| 2017-04-10 | 1,295 | 1,298 | 1,278 | 1,288 | 102,300 | 1,288 |
| 2017-04-07 | 1,272 | 1,294 | 1,264 | 1,284 | 154,000 | 1,284 |
| 2017-04-06 | 1,300 | 1,308 | 1,265 | 1,267 | 127,800 | 1,267 |
| 2017-04-05 | 1,334 | 1,340 | 1,306 | 1,318 | 112,400 | 1,318 |
| 2017-04-04 | 1,335 | 1,347 | 1,324 | 1,328 | 166,100 | 1,328 |
| 2017-04-03 | 1,345 | 1,360 | 1,336 | 1,344 | 163,200 | 1,344 |
| 2017-03-31 | 1,372 | 1,390 | 1,340 | 1,340 | 199,200 | 1,340 |
| 2017-03-30 | 1,406 | 1,412 | 1,362 | 1,368 | 181,600 | 1,368 |
| 2017-03-29 | 1,450 | 1,451 | 1,416 | 1,430 | 324,700 | 1,430 |
| 2017-03-28 | 1,410 | 1,472 | 1,407 | 1,459 | 367,700 | 1,459 |
| 2017-03-27 | 1,400 | 1,414 | 1,394 | 1,402 | 356,700 | 1,402 |
| 2017-03-24 | 1,430 | 1,434 | 1,389 | 1,406 | 418,700 | 1,406 |
| 2017-03-23 | 1,454 | 1,455 | 1,432 | 1,433 | 209,900 | 1,433 |
| 2017-03-22 | 1,468 | 1,479 | 1,460 | 1,460 | 186,300 | 1,460 |
| 2017-03-21 | 1,493 | 1,498 | 1,481 | 1,485 | 99,700 | 1,485 |
| 2017-03-17 | 1,490 | 1,492 | 1,469 | 1,487 | 191,100 | 1,487 |
| 2017-03-16 | 1,439 | 1,477 | 1,431 | 1,475 | 143,500 | 1,475 |
| 2017-03-15 | 1,445 | 1,454 | 1,431 | 1,432 | 106,300 | 1,432 |
| 2017-03-14 | 1,452 | 1,462 | 1,447 | 1,447 | 112,700 | 1,447 |
| 2017-03-13 | 1,419 | 1,449 | 1,407 | 1,449 | 172,600 | 1,449 |
| 2017-03-10 | 1,404 | 1,417 | 1,389 | 1,401 | 243,300 | 1,401 |
| 2017-03-09 | 1,386 | 1,392 | 1,374 | 1,374 | 108,700 | 1,374 |
| 2017-03-08 | 1,375 | 1,382 | 1,371 | 1,377 | 79,900 | 1,377 |
| 2017-03-07 | 1,387 | 1,387 | 1,373 | 1,375 | 96,600 | 1,375 |
| 2017-03-06 | 1,399 | 1,401 | 1,375 | 1,378 | 104,900 | 1,378 |
| 2017-03-03 | 1,383 | 1,393 | 1,375 | 1,392 | 96,000 | 1,392 |
| 2017-03-02 | 1,390 | 1,394 | 1,381 | 1,383 | 96,200 | 1,383 |
| 2017-03-01 | 1,375 | 1,385 | 1,370 | 1,377 | 142,200 | 1,377 |
| 2017-02-28 | 1,382 | 1,388 | 1,368 | 1,368 | 218,900 | 1,368 |
| 2017-02-27 | 1,376 | 1,378 | 1,360 | 1,375 | 164,700 | 1,375 |
| 2017-02-24 | 1,382 | 1,396 | 1,377 | 1,378 | 86,200 | 1,378 |
| 2017-02-23 | 1,400 | 1,404 | 1,385 | 1,393 | 80,400 | 1,393 |
| 2017-02-22 | 1,406 | 1,410 | 1,380 | 1,389 | 63,200 | 1,389 |
| 2017-02-21 | 1,400 | 1,407 | 1,394 | 1,406 | 80,100 | 1,406 |
| 2017-02-20 | 1,400 | 1,415 | 1,393 | 1,407 | 110,000 | 1,407 |
| 2017-02-17 | 1,375 | 1,396 | 1,372 | 1,395 | 107,300 | 1,395 |
| 2017-02-16 | 1,378 | 1,390 | 1,367 | 1,373 | 123,300 | 1,373 |
| 2017-02-15 | 1,393 | 1,399 | 1,383 | 1,384 | 204,300 | 1,384 |
| 2017-02-14 | 1,381 | 1,390 | 1,366 | 1,370 | 124,000 | 1,370 |
| 2017-02-13 | 1,381 | 1,386 | 1,355 | 1,374 | 159,500 | 1,374 |
| 2017-02-10 | 1,364 | 1,378 | 1,342 | 1,376 | 180,600 | 1,376 |
| 2017-02-09 | 1,349 | 1,364 | 1,333 | 1,343 | 183,600 | 1,343 |
| 2017-02-08 | 1,372 | 1,372 | 1,311 | 1,343 | 340,700 | 1,343 |
| 2017-02-07 | 1,375 | 1,386 | 1,367 | 1,374 | 113,200 | 1,374 |
| 2017-02-06 | 1,381 | 1,381 | 1,366 | 1,377 | 114,700 | 1,377 |
| 2017-02-03 | 1,364 | 1,380 | 1,357 | 1,373 | 72,400 | 1,373 |
| 2017-02-02 | 1,385 | 1,392 | 1,359 | 1,363 | 87,000 | 1,363 |
| 2017-02-01 | 1,355 | 1,380 | 1,349 | 1,378 | 116,600 | 1,378 |
| 2017-01-31 | 1,350 | 1,366 | 1,346 | 1,362 | 186,600 | 1,362 |
| 2017-01-30 | 1,376 | 1,380 | 1,351 | 1,359 | 153,800 | 1,359 |
| 2017-01-27 | 1,370 | 1,378 | 1,358 | 1,373 | 108,700 | 1,373 |
| 2017-01-26 | 1,365 | 1,385 | 1,351 | 1,362 | 160,700 | 1,362 |
| 2017-01-25 | 1,326 | 1,370 | 1,316 | 1,353 | 183,700 | 1,353 |
| 2017-01-24 | 1,320 | 1,331 | 1,309 | 1,313 | 100,200 | 1,313 |
| 2017-01-23 | 1,331 | 1,339 | 1,312 | 1,328 | 100,900 | 1,328 |
| 2017-01-20 | 1,344 | 1,348 | 1,334 | 1,337 | 71,300 | 1,337 |
| 2017-01-19 | 1,370 | 1,375 | 1,343 | 1,347 | 77,100 | 1,347 |
| 2017-01-18 | 1,326 | 1,369 | 1,326 | 1,365 | 118,200 | 1,365 |
| 2017-01-17 | 1,397 | 1,398 | 1,320 | 1,331 | 229,900 | 1,331 |
| 2017-01-16 | 1,420 | 1,420 | 1,382 | 1,395 | 158,100 | 1,395 |
| 2017-01-13 | 1,410 | 1,432 | 1,400 | 1,428 | 78,200 | 1,428 |
| 2017-01-12 | 1,430 | 1,434 | 1,411 | 1,423 | 76,500 | 1,423 |
| 2017-01-11 | 1,455 | 1,455 | 1,428 | 1,432 | 62,700 | 1,432 |
| 2017-01-10 | 1,463 | 1,465 | 1,437 | 1,450 | 104,400 | 1,450 |
| 2017-01-06 | 1,440 | 1,465 | 1,421 | 1,463 | 126,800 | 1,463 |
| 2017-01-05 | 1,469 | 1,471 | 1,439 | 1,447 | 113,900 | 1,447 |
| 2017-01-04 | 1,439 | 1,467 | 1,429 | 1,465 | 125,200 | 1,465 |
分割・併合履歴 ： [2016-09-28]1株→4株 [2011-03-29]1株→200株
