3276 (株)JPMC 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 | 1,635 | 1,661 | 1,634 | 1,637 | 32,300 | 1,637 |
| 2017-12-28 | 1,677 | 1,693 | 1,634 | 1,635 | 62,700 | 1,635 |
| 2017-12-27 | 1,625 | 1,690 | 1,621 | 1,679 | 89,700 | 1,679 |
| 2017-12-26 | 1,664 | 1,680 | 1,650 | 1,653 | 44,000 | 1,653 |
| 2017-12-25 | 1,635 | 1,669 | 1,635 | 1,657 | 83,300 | 1,657 |
| 2017-12-22 | 1,657 | 1,657 | 1,628 | 1,635 | 96,000 | 1,635 |
| 2017-12-21 | 1,606 | 1,693 | 1,606 | 1,664 | 217,500 | 1,664 |
| 2017-12-20 | 1,612 | 1,621 | 1,581 | 1,606 | 117,200 | 1,606 |
| 2017-12-19 | 1,565 | 1,622 | 1,562 | 1,612 | 150,700 | 1,612 |
| 2017-12-18 | 1,576 | 1,578 | 1,549 | 1,560 | 54,000 | 1,560 |
| 2017-12-15 | 1,521 | 1,563 | 1,520 | 1,563 | 80,700 | 1,563 |
| 2017-12-14 | 1,502 | 1,539 | 1,501 | 1,537 | 65,200 | 1,537 |
| 2017-12-13 | 1,513 | 1,519 | 1,500 | 1,503 | 30,400 | 1,503 |
| 2017-12-12 | 1,518 | 1,518 | 1,505 | 1,513 | 30,900 | 1,513 |
| 2017-12-11 | 1,509 | 1,517 | 1,494 | 1,515 | 38,800 | 1,515 |
| 2017-12-08 | 1,474 | 1,507 | 1,474 | 1,503 | 53,500 | 1,503 |
| 2017-12-07 | 1,483 | 1,493 | 1,475 | 1,482 | 31,700 | 1,482 |
| 2017-12-06 | 1,504 | 1,507 | 1,479 | 1,485 | 64,600 | 1,485 |
| 2017-12-05 | 1,511 | 1,511 | 1,477 | 1,505 | 54,900 | 1,505 |
| 2017-12-04 | 1,525 | 1,538 | 1,515 | 1,522 | 39,100 | 1,522 |
| 2017-12-01 | 1,530 | 1,533 | 1,510 | 1,525 | 51,000 | 1,525 |
| 2017-11-30 | 1,487 | 1,528 | 1,483 | 1,519 | 80,100 | 1,519 |
| 2017-11-29 | 1,490 | 1,490 | 1,476 | 1,487 | 52,000 | 1,487 |
| 2017-11-28 | 1,481 | 1,488 | 1,464 | 1,482 | 54,000 | 1,482 |
| 2017-11-27 | 1,467 | 1,493 | 1,459 | 1,479 | 81,300 | 1,479 |
| 2017-11-24 | 1,459 | 1,468 | 1,445 | 1,466 | 64,300 | 1,466 |
| 2017-11-22 | 1,438 | 1,454 | 1,438 | 1,446 | 51,700 | 1,446 |
| 2017-11-21 | 1,440 | 1,447 | 1,427 | 1,437 | 60,200 | 1,437 |
| 2017-11-20 | 1,444 | 1,444 | 1,422 | 1,434 | 64,200 | 1,434 |
| 2017-11-17 | 1,455 | 1,458 | 1,426 | 1,434 | 104,600 | 1,434 |
| 2017-11-16 | 1,425 | 1,444 | 1,425 | 1,437 | 92,700 | 1,437 |
| 2017-11-15 | 1,465 | 1,465 | 1,419 | 1,430 | 256,300 | 1,430 |
| 2017-11-13 | 1,596 | 1,600 | 1,571 | 1,593 | 62,200 | 1,593 |
| 2017-11-10 | 1,569 | 1,610 | 1,569 | 1,594 | 90,800 | 1,594 |
| 2017-11-09 | 1,625 | 1,626 | 1,553 | 1,569 | 162,100 | 1,569 |
| 2017-11-08 | 1,583 | 1,642 | 1,569 | 1,634 | 100,800 | 1,634 |
| 2017-11-07 | 1,570 | 1,585 | 1,564 | 1,583 | 50,800 | 1,583 |
| 2017-11-06 | 1,578 | 1,591 | 1,578 | 1,578 | 42,000 | 1,578 |
| 2017-11-02 | 1,575 | 1,581 | 1,560 | 1,575 | 35,500 | 1,575 |
| 2017-11-01 | 1,530 | 1,574 | 1,529 | 1,568 | 75,800 | 1,568 |
| 2017-10-31 | 1,514 | 1,531 | 1,514 | 1,525 | 45,400 | 1,525 |
| 2017-10-30 | 1,529 | 1,538 | 1,511 | 1,513 | 70,700 | 1,513 |
| 2017-10-27 | 1,531 | 1,534 | 1,520 | 1,529 | 57,200 | 1,529 |
| 2017-10-26 | 1,513 | 1,542 | 1,513 | 1,530 | 32,700 | 1,530 |
| 2017-10-25 | 1,532 | 1,538 | 1,515 | 1,526 | 46,300 | 1,526 |
| 2017-10-24 | 1,535 | 1,538 | 1,520 | 1,533 | 35,000 | 1,533 |
| 2017-10-23 | 1,540 | 1,548 | 1,528 | 1,532 | 40,500 | 1,532 |
| 2017-10-20 | 1,532 | 1,533 | 1,514 | 1,530 | 40,400 | 1,530 |
| 2017-10-19 | 1,518 | 1,544 | 1,506 | 1,533 | 44,900 | 1,533 |
| 2017-10-18 | 1,513 | 1,526 | 1,506 | 1,518 | 30,900 | 1,518 |
| 2017-10-17 | 1,549 | 1,549 | 1,514 | 1,521 | 73,600 | 1,521 |
| 2017-10-16 | 1,560 | 1,577 | 1,542 | 1,543 | 48,300 | 1,543 |
| 2017-10-13 | 1,530 | 1,558 | 1,530 | 1,549 | 69,600 | 1,549 |
| 2017-10-12 | 1,546 | 1,561 | 1,544 | 1,546 | 31,800 | 1,546 |
| 2017-10-11 | 1,553 | 1,556 | 1,540 | 1,541 | 27,500 | 1,541 |
| 2017-10-10 | 1,545 | 1,567 | 1,545 | 1,564 | 31,800 | 1,564 |
| 2017-10-06 | 1,574 | 1,582 | 1,557 | 1,559 | 27,600 | 1,559 |
| 2017-10-05 | 1,564 | 1,585 | 1,550 | 1,573 | 72,700 | 1,573 |
| 2017-10-04 | 1,589 | 1,589 | 1,562 | 1,570 | 34,100 | 1,570 |
| 2017-10-03 | 1,570 | 1,587 | 1,555 | 1,580 | 72,200 | 1,580 |
| 2017-10-02 | 1,535 | 1,583 | 1,526 | 1,570 | 80,900 | 1,570 |
| 2017-09-29 | 1,533 | 1,537 | 1,516 | 1,537 | 39,200 | 1,537 |
| 2017-09-28 | 1,511 | 1,534 | 1,495 | 1,533 | 40,800 | 1,533 |
| 2017-09-27 | 1,527 | 1,528 | 1,505 | 1,513 | 40,500 | 1,513 |
| 2017-09-26 | 1,502 | 1,529 | 1,499 | 1,527 | 68,300 | 1,527 |
| 2017-09-25 | 1,520 | 1,528 | 1,501 | 1,512 | 32,400 | 1,512 |
| 2017-09-22 | 1,512 | 1,514 | 1,495 | 1,509 | 56,600 | 1,509 |
| 2017-09-21 | 1,508 | 1,534 | 1,508 | 1,513 | 40,500 | 1,513 |
| 2017-09-20 | 1,500 | 1,509 | 1,484 | 1,502 | 77,700 | 1,502 |
| 2017-09-19 | 1,469 | 1,509 | 1,469 | 1,500 | 144,700 | 1,500 |
| 2017-09-15 | 1,436 | 1,462 | 1,431 | 1,458 | 66,900 | 1,458 |
| 2017-09-14 | 1,457 | 1,471 | 1,440 | 1,445 | 101,300 | 1,445 |
| 2017-09-13 | 1,470 | 1,470 | 1,451 | 1,455 | 61,900 | 1,455 |
| 2017-09-12 | 1,493 | 1,493 | 1,450 | 1,453 | 85,900 | 1,453 |
| 2017-09-11 | 1,512 | 1,520 | 1,471 | 1,471 | 65,100 | 1,471 |
| 2017-09-08 | 1,500 | 1,515 | 1,490 | 1,493 | 80,000 | 1,493 |
| 2017-09-07 | 1,528 | 1,528 | 1,485 | 1,500 | 82,200 | 1,500 |
| 2017-09-06 | 1,444 | 1,477 | 1,425 | 1,468 | 74,000 | 1,468 |
| 2017-09-05 | 1,498 | 1,523 | 1,463 | 1,464 | 78,200 | 1,464 |
| 2017-09-04 | 1,540 | 1,540 | 1,505 | 1,507 | 87,300 | 1,507 |
| 2017-09-01 | 1,572 | 1,573 | 1,540 | 1,549 | 75,700 | 1,549 |
| 2017-08-31 | 1,570 | 1,590 | 1,556 | 1,574 | 142,700 | 1,574 |
| 2017-08-30 | 1,484 | 1,562 | 1,478 | 1,556 | 289,000 | 1,556 |
| 2017-08-29 | 1,462 | 1,481 | 1,436 | 1,475 | 133,100 | 1,475 |
| 2017-08-28 | 1,434 | 1,485 | 1,425 | 1,484 | 114,500 | 1,484 |
| 2017-08-25 | 1,453 | 1,457 | 1,428 | 1,434 | 66,300 | 1,434 |
| 2017-08-24 | 1,411 | 1,443 | 1,408 | 1,442 | 90,100 | 1,442 |
| 2017-08-23 | 1,411 | 1,417 | 1,404 | 1,411 | 98,400 | 1,411 |
| 2017-08-22 | 1,409 | 1,411 | 1,400 | 1,407 | 61,500 | 1,407 |
| 2017-08-21 | 1,370 | 1,405 | 1,370 | 1,401 | 80,000 | 1,401 |
| 2017-08-18 | 1,375 | 1,384 | 1,368 | 1,372 | 77,700 | 1,372 |
| 2017-08-17 | 1,370 | 1,396 | 1,369 | 1,394 | 86,300 | 1,394 |
| 2017-08-16 | 1,374 | 1,381 | 1,369 | 1,370 | 75,000 | 1,370 |
| 2017-08-15 | 1,351 | 1,379 | 1,350 | 1,374 | 93,000 | 1,374 |
| 2017-08-14 | 1,350 | 1,358 | 1,317 | 1,340 | 244,600 | 1,340 |
| 2017-08-10 | 1,443 | 1,449 | 1,357 | 1,372 | 303,400 | 1,372 |
| 2017-08-09 | 1,482 | 1,483 | 1,439 | 1,470 | 68,800 | 1,470 |
| 2017-08-08 | 1,491 | 1,491 | 1,478 | 1,487 | 46,000 | 1,487 |
| 2017-08-07 | 1,490 | 1,499 | 1,480 | 1,490 | 63,400 | 1,490 |
| 2017-08-04 | 1,450 | 1,474 | 1,447 | 1,472 | 46,800 | 1,472 |
| 2017-08-03 | 1,487 | 1,487 | 1,432 | 1,452 | 97,700 | 1,452 |
| 2017-08-02 | 1,455 | 1,501 | 1,451 | 1,489 | 134,800 | 1,489 |
| 2017-08-01 | 1,473 | 1,509 | 1,448 | 1,454 | 182,700 | 1,454 |
| 2017-07-31 | 1,478 | 1,486 | 1,461 | 1,473 | 90,100 | 1,473 |
| 2017-07-28 | 1,443 | 1,475 | 1,435 | 1,475 | 177,800 | 1,475 |
| 2017-07-27 | 1,420 | 1,464 | 1,420 | 1,440 | 149,600 | 1,440 |
| 2017-07-26 | 1,415 | 1,424 | 1,412 | 1,417 | 70,700 | 1,417 |
| 2017-07-25 | 1,420 | 1,423 | 1,407 | 1,418 | 60,900 | 1,418 |
| 2017-07-24 | 1,385 | 1,417 | 1,385 | 1,417 | 85,700 | 1,417 |
| 2017-07-21 | 1,380 | 1,392 | 1,375 | 1,391 | 42,300 | 1,391 |
| 2017-07-20 | 1,371 | 1,388 | 1,362 | 1,379 | 45,000 | 1,379 |
| 2017-07-19 | 1,360 | 1,375 | 1,357 | 1,371 | 67,400 | 1,371 |
| 2017-07-18 | 1,323 | 1,362 | 1,321 | 1,362 | 115,000 | 1,362 |
| 2017-07-14 | 1,314 | 1,326 | 1,305 | 1,322 | 156,000 | 1,322 |
| 2017-07-13 | 1,353 | 1,353 | 1,306 | 1,314 | 200,000 | 1,314 |
| 2017-07-12 | 1,408 | 1,419 | 1,347 | 1,348 | 202,700 | 1,348 |
| 2017-07-11 | 1,400 | 1,424 | 1,392 | 1,402 | 85,200 | 1,402 |
| 2017-07-10 | 1,431 | 1,445 | 1,419 | 1,419 | 64,700 | 1,419 |
| 2017-07-07 | 1,430 | 1,450 | 1,426 | 1,433 | 82,800 | 1,433 |
| 2017-07-06 | 1,438 | 1,446 | 1,433 | 1,438 | 58,900 | 1,438 |
| 2017-07-05 | 1,431 | 1,448 | 1,421 | 1,448 | 84,700 | 1,448 |
| 2017-07-04 | 1,424 | 1,454 | 1,424 | 1,433 | 133,300 | 1,433 |
| 2017-07-03 | 1,386 | 1,429 | 1,380 | 1,421 | 111,300 | 1,421 |
| 2017-06-30 | 1,397 | 1,409 | 1,381 | 1,386 | 84,100 | 1,386 |
| 2017-06-29 | 1,378 | 1,401 | 1,369 | 1,401 | 80,700 | 1,401 |
| 2017-06-28 | 1,390 | 1,390 | 1,358 | 1,362 | 74,100 | 1,362 |
| 2017-06-27 | 1,400 | 1,410 | 1,394 | 1,399 | 109,700 | 1,399 |
| 2017-06-26 | 1,373 | 1,395 | 1,368 | 1,390 | 62,800 | 1,390 |
| 2017-06-23 | 1,370 | 1,376 | 1,360 | 1,373 | 58,800 | 1,373 |
| 2017-06-22 | 1,379 | 1,379 | 1,355 | 1,366 | 52,200 | 1,366 |
| 2017-06-21 | 1,357 | 1,382 | 1,352 | 1,374 | 87,200 | 1,374 |
| 2017-06-20 | 1,347 | 1,366 | 1,344 | 1,352 | 67,000 | 1,352 |
| 2017-06-19 | 1,339 | 1,354 | 1,330 | 1,343 | 97,500 | 1,343 |
| 2017-06-16 | 1,344 | 1,356 | 1,333 | 1,341 | 64,800 | 1,341 |
| 2017-06-15 | 1,336 | 1,354 | 1,329 | 1,347 | 60,500 | 1,347 |
| 2017-06-14 | 1,347 | 1,349 | 1,337 | 1,337 | 46,800 | 1,337 |
| 2017-06-13 | 1,329 | 1,354 | 1,325 | 1,348 | 69,400 | 1,348 |
| 2017-06-12 | 1,317 | 1,346 | 1,317 | 1,326 | 75,300 | 1,326 |
| 2017-06-09 | 1,328 | 1,342 | 1,318 | 1,324 | 136,400 | 1,324 |
| 2017-06-08 | 1,321 | 1,341 | 1,319 | 1,323 | 94,800 | 1,323 |
| 2017-06-07 | 1,317 | 1,333 | 1,310 | 1,330 | 61,800 | 1,330 |
| 2017-06-06 | 1,331 | 1,336 | 1,311 | 1,326 | 70,600 | 1,326 |
| 2017-06-05 | 1,319 | 1,333 | 1,312 | 1,333 | 61,900 | 1,333 |
| 2017-06-02 | 1,314 | 1,324 | 1,301 | 1,319 | 79,600 | 1,319 |
| 2017-06-01 | 1,269 | 1,313 | 1,265 | 1,313 | 134,300 | 1,313 |
| 2017-05-31 | 1,259 | 1,269 | 1,257 | 1,262 | 95,600 | 1,262 |
| 2017-05-30 | 1,261 | 1,266 | 1,254 | 1,263 | 106,200 | 1,263 |
| 2017-05-29 | 1,272 | 1,275 | 1,259 | 1,263 | 105,200 | 1,263 |
| 2017-05-26 | 1,285 | 1,286 | 1,259 | 1,268 | 161,800 | 1,268 |
| 2017-05-25 | 1,295 | 1,296 | 1,277 | 1,283 | 99,800 | 1,283 |
| 2017-05-24 | 1,300 | 1,301 | 1,285 | 1,294 | 67,400 | 1,294 |
| 2017-05-23 | 1,305 | 1,309 | 1,290 | 1,294 | 90,500 | 1,294 |
| 2017-05-22 | 1,289 | 1,310 | 1,289 | 1,300 | 48,600 | 1,300 |
| 2017-05-19 | 1,295 | 1,297 | 1,281 | 1,287 | 36,200 | 1,287 |
| 2017-05-18 | 1,285 | 1,293 | 1,282 | 1,290 | 62,100 | 1,290 |
| 2017-05-17 | 1,302 | 1,308 | 1,293 | 1,296 | 42,000 | 1,296 |
| 2017-05-16 | 1,330 | 1,330 | 1,300 | 1,307 | 52,600 | 1,307 |
| 2017-05-15 | 1,317 | 1,335 | 1,317 | 1,321 | 51,600 | 1,321 |
| 2017-05-12 | 1,343 | 1,346 | 1,316 | 1,320 | 69,300 | 1,320 |
| 2017-05-11 | 1,345 | 1,354 | 1,334 | 1,347 | 73,600 | 1,347 |
| 2017-05-10 | 1,351 | 1,359 | 1,330 | 1,353 | 76,000 | 1,353 |
| 2017-05-09 | 1,313 | 1,368 | 1,312 | 1,367 | 107,900 | 1,367 |
| 2017-05-08 | 1,321 | 1,344 | 1,321 | 1,338 | 84,300 | 1,338 |
| 2017-05-02 | 1,319 | 1,322 | 1,308 | 1,320 | 47,600 | 1,320 |
| 2017-05-01 | 1,305 | 1,312 | 1,293 | 1,311 | 44,700 | 1,311 |
| 2017-04-28 | 1,322 | 1,324 | 1,306 | 1,314 | 54,100 | 1,314 |
| 2017-04-27 | 1,300 | 1,331 | 1,300 | 1,325 | 73,500 | 1,325 |
| 2017-04-26 | 1,305 | 1,314 | 1,301 | 1,314 | 54,300 | 1,314 |
| 2017-04-25 | 1,286 | 1,306 | 1,281 | 1,300 | 69,300 | 1,300 |
| 2017-04-24 | 1,289 | 1,293 | 1,278 | 1,281 | 37,500 | 1,281 |
| 2017-04-21 | 1,285 | 1,290 | 1,276 | 1,286 | 32,100 | 1,286 |
| 2017-04-20 | 1,279 | 1,287 | 1,275 | 1,276 | 38,900 | 1,276 |
| 2017-04-19 | 1,278 | 1,293 | 1,275 | 1,278 | 28,000 | 1,278 |
| 2017-04-18 | 1,297 | 1,297 | 1,276 | 1,282 | 43,800 | 1,282 |
| 2017-04-17 | 1,250 | 1,290 | 1,250 | 1,284 | 40,200 | 1,284 |
| 2017-04-14 | 1,250 | 1,270 | 1,245 | 1,250 | 49,500 | 1,250 |
| 2017-04-13 | 1,254 | 1,258 | 1,244 | 1,248 | 96,400 | 1,248 |
| 2017-04-12 | 1,288 | 1,288 | 1,260 | 1,263 | 62,100 | 1,263 |
| 2017-04-11 | 1,289 | 1,308 | 1,288 | 1,293 | 52,600 | 1,293 |
| 2017-04-10 | 1,287 | 1,302 | 1,279 | 1,292 | 66,400 | 1,292 |
| 2017-04-07 | 1,270 | 1,293 | 1,263 | 1,267 | 161,400 | 1,267 |
| 2017-04-06 | 1,275 | 1,287 | 1,255 | 1,264 | 91,900 | 1,264 |
| 2017-04-05 | 1,298 | 1,305 | 1,261 | 1,279 | 204,000 | 1,279 |
| 2017-04-04 | 1,359 | 1,359 | 1,294 | 1,307 | 130,900 | 1,307 |
| 2017-04-03 | 1,361 | 1,376 | 1,358 | 1,365 | 66,400 | 1,365 |
| 2017-03-31 | 1,361 | 1,384 | 1,361 | 1,361 | 69,200 | 1,361 |
| 2017-03-30 | 1,399 | 1,402 | 1,350 | 1,358 | 117,300 | 1,358 |
| 2017-03-29 | 1,402 | 1,408 | 1,389 | 1,406 | 47,800 | 1,406 |
| 2017-03-28 | 1,391 | 1,402 | 1,383 | 1,396 | 55,300 | 1,396 |
| 2017-03-27 | 1,390 | 1,393 | 1,376 | 1,379 | 56,300 | 1,379 |
| 2017-03-24 | 1,376 | 1,399 | 1,366 | 1,398 | 72,900 | 1,398 |
| 2017-03-23 | 1,358 | 1,365 | 1,350 | 1,364 | 47,500 | 1,364 |
| 2017-03-22 | 1,360 | 1,377 | 1,339 | 1,348 | 93,500 | 1,348 |
| 2017-03-21 | 1,360 | 1,380 | 1,359 | 1,372 | 60,300 | 1,372 |
| 2017-03-17 | 1,355 | 1,363 | 1,345 | 1,359 | 35,500 | 1,359 |
| 2017-03-16 | 1,324 | 1,361 | 1,322 | 1,361 | 85,500 | 1,361 |
| 2017-03-15 | 1,340 | 1,340 | 1,319 | 1,323 | 42,300 | 1,323 |
| 2017-03-14 | 1,344 | 1,350 | 1,335 | 1,338 | 33,500 | 1,338 |
| 2017-03-13 | 1,350 | 1,359 | 1,342 | 1,344 | 36,500 | 1,344 |
| 2017-03-10 | 1,352 | 1,352 | 1,341 | 1,348 | 44,800 | 1,348 |
| 2017-03-09 | 1,334 | 1,342 | 1,330 | 1,336 | 25,700 | 1,336 |
| 2017-03-08 | 1,322 | 1,339 | 1,322 | 1,335 | 35,400 | 1,335 |
| 2017-03-07 | 1,316 | 1,327 | 1,313 | 1,325 | 51,100 | 1,325 |
| 2017-03-06 | 1,338 | 1,340 | 1,316 | 1,325 | 118,400 | 1,325 |
| 2017-03-03 | 1,348 | 1,360 | 1,333 | 1,340 | 45,700 | 1,340 |
| 2017-03-02 | 1,353 | 1,362 | 1,345 | 1,352 | 49,800 | 1,352 |
| 2017-03-01 | 1,353 | 1,356 | 1,330 | 1,348 | 78,000 | 1,348 |
| 2017-02-28 | 1,380 | 1,380 | 1,359 | 1,360 | 53,900 | 1,360 |
| 2017-02-27 | 1,401 | 1,402 | 1,350 | 1,356 | 97,300 | 1,356 |
| 2017-02-24 | 1,420 | 1,420 | 1,394 | 1,400 | 63,700 | 1,400 |
| 2017-02-23 | 1,400 | 1,455 | 1,400 | 1,426 | 179,200 | 1,426 |
| 2017-02-22 | 1,408 | 1,420 | 1,395 | 1,400 | 91,100 | 1,400 |
| 2017-02-21 | 1,385 | 1,405 | 1,385 | 1,393 | 61,000 | 1,393 |
| 2017-02-20 | 1,399 | 1,408 | 1,386 | 1,387 | 96,500 | 1,387 |
| 2017-02-17 | 1,408 | 1,408 | 1,377 | 1,397 | 99,400 | 1,397 |
| 2017-02-16 | 1,410 | 1,442 | 1,380 | 1,408 | 146,600 | 1,408 |
| 2017-02-15 | 1,310 | 1,400 | 1,309 | 1,400 | 338,900 | 1,400 |
| 2017-02-14 | 1,290 | 1,309 | 1,276 | 1,283 | 221,500 | 1,283 |
| 2017-02-13 | 1,316 | 1,329 | 1,300 | 1,326 | 97,100 | 1,326 |
| 2017-02-10 | 1,297 | 1,300 | 1,278 | 1,290 | 80,300 | 1,290 |
| 2017-02-09 | 1,278 | 1,301 | 1,269 | 1,283 | 98,300 | 1,283 |
| 2017-02-08 | 1,265 | 1,283 | 1,260 | 1,280 | 76,300 | 1,280 |
| 2017-02-07 | 1,275 | 1,283 | 1,261 | 1,265 | 66,800 | 1,265 |
| 2017-02-06 | 1,279 | 1,281 | 1,271 | 1,280 | 49,800 | 1,280 |
| 2017-02-03 | 1,275 | 1,298 | 1,274 | 1,278 | 71,600 | 1,278 |
| 2017-02-02 | 1,278 | 1,284 | 1,267 | 1,270 | 61,100 | 1,270 |
| 2017-02-01 | 1,280 | 1,286 | 1,271 | 1,279 | 50,900 | 1,279 |
| 2017-01-31 | 1,298 | 1,298 | 1,282 | 1,288 | 50,700 | 1,288 |
| 2017-01-30 | 1,290 | 1,308 | 1,283 | 1,308 | 59,700 | 1,308 |
| 2017-01-27 | 1,281 | 1,293 | 1,277 | 1,289 | 41,000 | 1,289 |
| 2017-01-26 | 1,285 | 1,290 | 1,273 | 1,285 | 38,700 | 1,285 |
| 2017-01-25 | 1,295 | 1,298 | 1,263 | 1,275 | 69,700 | 1,275 |
| 2017-01-24 | 1,283 | 1,290 | 1,270 | 1,275 | 46,200 | 1,275 |
| 2017-01-23 | 1,291 | 1,291 | 1,278 | 1,283 | 36,600 | 1,283 |
| 2017-01-20 | 1,285 | 1,298 | 1,276 | 1,292 | 72,000 | 1,292 |
| 2017-01-19 | 1,315 | 1,315 | 1,283 | 1,290 | 77,000 | 1,290 |
| 2017-01-18 | 1,291 | 1,309 | 1,281 | 1,306 | 53,200 | 1,306 |
| 2017-01-17 | 1,328 | 1,330 | 1,298 | 1,302 | 70,500 | 1,302 |
| 2017-01-16 | 1,355 | 1,355 | 1,313 | 1,328 | 61,500 | 1,328 |
| 2017-01-13 | 1,341 | 1,355 | 1,338 | 1,343 | 38,800 | 1,343 |
| 2017-01-12 | 1,359 | 1,365 | 1,342 | 1,349 | 63,200 | 1,349 |
| 2017-01-11 | 1,373 | 1,373 | 1,343 | 1,357 | 109,700 | 1,357 |
| 2017-01-10 | 1,365 | 1,390 | 1,348 | 1,388 | 149,800 | 1,388 |
| 2017-01-06 | 1,350 | 1,373 | 1,346 | 1,350 | 96,300 | 1,350 |
| 2017-01-05 | 1,355 | 1,368 | 1,330 | 1,359 | 140,100 | 1,359 |
| 2017-01-04 | 1,315 | 1,363 | 1,305 | 1,352 | 127,000 | 1,352 |
分割・併合履歴 ： [2014-12-26]1株→2株 [2013-03-27]1株→2株 [2012-09-26]1株→2株 [2012-03-28]1株→2株
