3328 BEENOS(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 | 1,957 | 2,035 | 1,945 | 2,032 | 283,500 | 2,032 |
| 2017-12-28 | 1,995 | 1,999 | 1,924 | 1,971 | 204,600 | 1,971 |
| 2017-12-27 | 1,960 | 1,997 | 1,921 | 1,979 | 222,400 | 1,979 |
| 2017-12-26 | 1,860 | 1,977 | 1,844 | 1,954 | 242,800 | 1,954 |
| 2017-12-25 | 1,855 | 1,865 | 1,795 | 1,855 | 191,600 | 1,855 |
| 2017-12-22 | 1,834 | 1,928 | 1,816 | 1,869 | 345,000 | 1,869 |
| 2017-12-21 | 1,838 | 1,888 | 1,784 | 1,822 | 261,100 | 1,822 |
| 2017-12-20 | 1,890 | 1,908 | 1,839 | 1,866 | 144,700 | 1,866 |
| 2017-12-19 | 1,855 | 1,930 | 1,849 | 1,896 | 208,300 | 1,896 |
| 2017-12-18 | 1,960 | 1,980 | 1,861 | 1,865 | 272,500 | 1,865 |
| 2017-12-15 | 1,916 | 1,964 | 1,881 | 1,949 | 235,100 | 1,949 |
| 2017-12-14 | 1,922 | 1,973 | 1,886 | 1,930 | 208,500 | 1,930 |
| 2017-12-13 | 1,899 | 1,965 | 1,807 | 1,924 | 440,400 | 1,924 |
| 2017-12-12 | 1,821 | 1,916 | 1,806 | 1,887 | 404,000 | 1,887 |
| 2017-12-11 | 1,800 | 1,829 | 1,736 | 1,814 | 310,900 | 1,814 |
| 2017-12-08 | 1,740 | 1,800 | 1,726 | 1,795 | 447,800 | 1,795 |
| 2017-12-07 | 1,685 | 1,727 | 1,662 | 1,717 | 479,400 | 1,717 |
| 2017-12-06 | 1,595 | 1,667 | 1,587 | 1,656 | 609,800 | 1,656 |
| 2017-12-05 | 1,570 | 1,610 | 1,537 | 1,567 | 315,700 | 1,567 |
| 2017-12-04 | 1,540 | 1,567 | 1,500 | 1,555 | 259,000 | 1,555 |
| 2017-12-01 | 1,529 | 1,534 | 1,458 | 1,522 | 320,300 | 1,522 |
| 2017-11-30 | 1,486 | 1,535 | 1,466 | 1,525 | 325,600 | 1,525 |
| 2017-11-29 | 1,475 | 1,494 | 1,452 | 1,462 | 95,200 | 1,462 |
| 2017-11-28 | 1,459 | 1,478 | 1,438 | 1,456 | 53,000 | 1,456 |
| 2017-11-27 | 1,450 | 1,494 | 1,429 | 1,459 | 137,700 | 1,459 |
| 2017-11-24 | 1,476 | 1,495 | 1,422 | 1,431 | 114,000 | 1,431 |
| 2017-11-22 | 1,460 | 1,462 | 1,433 | 1,447 | 89,500 | 1,447 |
| 2017-11-21 | 1,455 | 1,475 | 1,389 | 1,462 | 195,600 | 1,462 |
| 2017-11-20 | 1,430 | 1,477 | 1,424 | 1,462 | 100,500 | 1,462 |
| 2017-11-17 | 1,455 | 1,463 | 1,405 | 1,433 | 129,000 | 1,433 |
| 2017-11-16 | 1,409 | 1,480 | 1,409 | 1,449 | 87,700 | 1,449 |
| 2017-11-15 | 1,474 | 1,489 | 1,411 | 1,438 | 100,300 | 1,438 |
| 2017-11-13 | 1,527 | 1,527 | 1,471 | 1,483 | 113,700 | 1,483 |
| 2017-11-10 | 1,510 | 1,549 | 1,497 | 1,528 | 123,400 | 1,528 |
| 2017-11-09 | 1,551 | 1,575 | 1,491 | 1,518 | 227,000 | 1,518 |
| 2017-11-08 | 1,517 | 1,570 | 1,476 | 1,562 | 417,100 | 1,562 |
| 2017-11-07 | 1,460 | 1,525 | 1,458 | 1,500 | 356,400 | 1,500 |
| 2017-11-06 | 1,492 | 1,540 | 1,450 | 1,460 | 609,000 | 1,460 |
| 2017-11-02 | 1,372 | 1,503 | 1,340 | 1,479 | 1,455,600 | 1,479 |
| 2017-11-01 | 1,243 | 1,255 | 1,230 | 1,252 | 142,200 | 1,252 |
| 2017-10-31 | 1,225 | 1,230 | 1,207 | 1,230 | 32,400 | 1,230 |
| 2017-10-30 | 1,224 | 1,228 | 1,212 | 1,228 | 59,400 | 1,228 |
| 2017-10-27 | 1,224 | 1,224 | 1,210 | 1,213 | 33,700 | 1,213 |
| 2017-10-26 | 1,222 | 1,225 | 1,205 | 1,209 | 24,100 | 1,209 |
| 2017-10-25 | 1,225 | 1,226 | 1,210 | 1,214 | 38,900 | 1,214 |
| 2017-10-24 | 1,228 | 1,228 | 1,210 | 1,218 | 34,000 | 1,218 |
| 2017-10-23 | 1,209 | 1,228 | 1,202 | 1,225 | 47,200 | 1,225 |
| 2017-10-20 | 1,199 | 1,208 | 1,191 | 1,207 | 42,700 | 1,207 |
| 2017-10-19 | 1,205 | 1,210 | 1,198 | 1,203 | 39,800 | 1,203 |
| 2017-10-18 | 1,230 | 1,233 | 1,198 | 1,202 | 75,100 | 1,202 |
| 2017-10-17 | 1,211 | 1,249 | 1,211 | 1,229 | 107,900 | 1,229 |
| 2017-10-16 | 1,196 | 1,216 | 1,195 | 1,208 | 40,700 | 1,208 |
| 2017-10-13 | 1,206 | 1,211 | 1,188 | 1,203 | 76,500 | 1,203 |
| 2017-10-12 | 1,213 | 1,225 | 1,210 | 1,215 | 58,700 | 1,215 |
| 2017-10-11 | 1,222 | 1,232 | 1,213 | 1,218 | 34,500 | 1,218 |
| 2017-10-10 | 1,230 | 1,232 | 1,218 | 1,228 | 19,600 | 1,228 |
| 2017-10-06 | 1,227 | 1,239 | 1,223 | 1,230 | 37,500 | 1,230 |
| 2017-10-05 | 1,232 | 1,244 | 1,213 | 1,221 | 75,000 | 1,221 |
| 2017-10-04 | 1,246 | 1,246 | 1,231 | 1,234 | 31,900 | 1,234 |
| 2017-10-03 | 1,241 | 1,248 | 1,230 | 1,241 | 48,200 | 1,241 |
| 2017-10-02 | 1,230 | 1,250 | 1,225 | 1,244 | 50,900 | 1,244 |
| 2017-09-29 | 1,234 | 1,239 | 1,221 | 1,229 | 47,200 | 1,229 |
| 2017-09-28 | 1,224 | 1,246 | 1,212 | 1,235 | 85,400 | 1,235 |
| 2017-09-27 | 1,193 | 1,225 | 1,192 | 1,216 | 43,500 | 1,216 |
| 2017-09-26 | 1,216 | 1,222 | 1,201 | 1,208 | 75,800 | 1,208 |
| 2017-09-25 | 1,220 | 1,239 | 1,216 | 1,216 | 54,700 | 1,216 |
| 2017-09-22 | 1,237 | 1,237 | 1,195 | 1,213 | 116,500 | 1,213 |
| 2017-09-21 | 1,219 | 1,238 | 1,207 | 1,226 | 103,700 | 1,226 |
| 2017-09-20 | 1,221 | 1,221 | 1,193 | 1,197 | 90,400 | 1,197 |
| 2017-09-19 | 1,192 | 1,228 | 1,183 | 1,209 | 196,900 | 1,209 |
| 2017-09-15 | 1,155 | 1,171 | 1,152 | 1,166 | 43,300 | 1,166 |
| 2017-09-14 | 1,145 | 1,175 | 1,145 | 1,158 | 95,500 | 1,158 |
| 2017-09-13 | 1,169 | 1,169 | 1,132 | 1,139 | 77,700 | 1,139 |
| 2017-09-12 | 1,148 | 1,154 | 1,136 | 1,152 | 80,700 | 1,152 |
| 2017-09-11 | 1,111 | 1,131 | 1,101 | 1,129 | 121,100 | 1,129 |
| 2017-09-08 | 1,098 | 1,108 | 1,086 | 1,098 | 133,700 | 1,098 |
| 2017-09-07 | 1,111 | 1,118 | 1,098 | 1,108 | 110,200 | 1,108 |
| 2017-09-06 | 1,060 | 1,116 | 1,060 | 1,109 | 185,800 | 1,109 |
| 2017-09-05 | 1,170 | 1,172 | 1,040 | 1,082 | 381,100 | 1,082 |
| 2017-09-04 | 1,193 | 1,200 | 1,165 | 1,170 | 122,000 | 1,170 |
| 2017-09-01 | 1,217 | 1,218 | 1,196 | 1,201 | 127,400 | 1,201 |
| 2017-08-31 | 1,208 | 1,218 | 1,187 | 1,214 | 125,700 | 1,214 |
| 2017-08-30 | 1,207 | 1,223 | 1,191 | 1,202 | 181,700 | 1,202 |
| 2017-08-29 | 1,205 | 1,218 | 1,191 | 1,207 | 135,900 | 1,207 |
| 2017-08-28 | 1,202 | 1,235 | 1,195 | 1,226 | 116,900 | 1,226 |
| 2017-08-25 | 1,204 | 1,206 | 1,187 | 1,199 | 96,300 | 1,199 |
| 2017-08-24 | 1,216 | 1,219 | 1,190 | 1,204 | 140,200 | 1,204 |
| 2017-08-23 | 1,210 | 1,218 | 1,183 | 1,217 | 143,100 | 1,217 |
| 2017-08-22 | 1,222 | 1,250 | 1,192 | 1,202 | 222,600 | 1,202 |
| 2017-08-21 | 1,262 | 1,264 | 1,229 | 1,237 | 95,800 | 1,237 |
| 2017-08-18 | 1,260 | 1,282 | 1,246 | 1,251 | 105,300 | 1,251 |
| 2017-08-17 | 1,276 | 1,276 | 1,264 | 1,271 | 32,800 | 1,271 |
| 2017-08-16 | 1,269 | 1,279 | 1,256 | 1,268 | 67,600 | 1,268 |
| 2017-08-15 | 1,288 | 1,288 | 1,266 | 1,271 | 70,500 | 1,271 |
| 2017-08-14 | 1,268 | 1,302 | 1,250 | 1,288 | 95,600 | 1,288 |
| 2017-08-10 | 1,331 | 1,331 | 1,277 | 1,287 | 110,000 | 1,287 |
| 2017-08-09 | 1,353 | 1,354 | 1,309 | 1,320 | 134,800 | 1,320 |
| 2017-08-08 | 1,351 | 1,363 | 1,346 | 1,352 | 64,400 | 1,352 |
| 2017-08-07 | 1,363 | 1,370 | 1,340 | 1,347 | 75,100 | 1,347 |
| 2017-08-04 | 1,398 | 1,398 | 1,321 | 1,348 | 261,600 | 1,348 |
| 2017-08-03 | 1,462 | 1,462 | 1,430 | 1,443 | 54,800 | 1,443 |
| 2017-08-02 | 1,423 | 1,476 | 1,423 | 1,451 | 87,900 | 1,451 |
| 2017-08-01 | 1,451 | 1,452 | 1,417 | 1,420 | 83,400 | 1,420 |
| 2017-07-31 | 1,473 | 1,480 | 1,450 | 1,464 | 94,400 | 1,464 |
| 2017-07-28 | 1,505 | 1,513 | 1,482 | 1,491 | 99,500 | 1,491 |
| 2017-07-27 | 1,499 | 1,525 | 1,493 | 1,502 | 121,200 | 1,502 |
| 2017-07-26 | 1,460 | 1,513 | 1,450 | 1,499 | 270,600 | 1,499 |
| 2017-07-25 | 1,397 | 1,450 | 1,395 | 1,447 | 104,900 | 1,447 |
| 2017-07-24 | 1,389 | 1,405 | 1,383 | 1,397 | 61,100 | 1,397 |
| 2017-07-21 | 1,395 | 1,403 | 1,388 | 1,394 | 24,400 | 1,394 |
| 2017-07-20 | 1,396 | 1,404 | 1,388 | 1,388 | 56,600 | 1,388 |
| 2017-07-19 | 1,402 | 1,406 | 1,390 | 1,393 | 59,200 | 1,393 |
| 2017-07-18 | 1,410 | 1,421 | 1,384 | 1,413 | 138,000 | 1,413 |
| 2017-07-14 | 1,417 | 1,435 | 1,414 | 1,420 | 44,400 | 1,420 |
| 2017-07-13 | 1,437 | 1,438 | 1,416 | 1,416 | 53,900 | 1,416 |
| 2017-07-12 | 1,443 | 1,453 | 1,423 | 1,431 | 53,800 | 1,431 |
| 2017-07-11 | 1,422 | 1,443 | 1,421 | 1,439 | 56,000 | 1,439 |
| 2017-07-10 | 1,420 | 1,435 | 1,418 | 1,422 | 37,200 | 1,422 |
| 2017-07-07 | 1,420 | 1,433 | 1,415 | 1,418 | 45,900 | 1,418 |
| 2017-07-06 | 1,453 | 1,453 | 1,420 | 1,425 | 54,700 | 1,425 |
| 2017-07-05 | 1,442 | 1,460 | 1,437 | 1,445 | 78,100 | 1,445 |
| 2017-07-04 | 1,481 | 1,494 | 1,444 | 1,448 | 132,700 | 1,448 |
| 2017-07-03 | 1,470 | 1,479 | 1,455 | 1,475 | 82,400 | 1,475 |
| 2017-06-30 | 1,478 | 1,478 | 1,439 | 1,470 | 99,200 | 1,470 |
| 2017-06-29 | 1,465 | 1,487 | 1,457 | 1,473 | 69,800 | 1,473 |
| 2017-06-28 | 1,478 | 1,498 | 1,458 | 1,472 | 121,100 | 1,472 |
| 2017-06-27 | 1,475 | 1,485 | 1,460 | 1,476 | 56,900 | 1,476 |
| 2017-06-26 | 1,447 | 1,478 | 1,437 | 1,474 | 122,500 | 1,474 |
| 2017-06-23 | 1,446 | 1,453 | 1,412 | 1,447 | 93,600 | 1,447 |
| 2017-06-22 | 1,433 | 1,460 | 1,433 | 1,446 | 49,900 | 1,446 |
| 2017-06-21 | 1,455 | 1,459 | 1,436 | 1,442 | 55,100 | 1,442 |
| 2017-06-20 | 1,455 | 1,468 | 1,442 | 1,448 | 69,300 | 1,448 |
| 2017-06-19 | 1,424 | 1,453 | 1,424 | 1,442 | 32,300 | 1,442 |
| 2017-06-16 | 1,436 | 1,446 | 1,424 | 1,433 | 42,600 | 1,433 |
| 2017-06-15 | 1,436 | 1,454 | 1,424 | 1,434 | 36,600 | 1,434 |
| 2017-06-14 | 1,462 | 1,472 | 1,435 | 1,452 | 45,000 | 1,452 |
| 2017-06-13 | 1,460 | 1,465 | 1,434 | 1,462 | 52,000 | 1,462 |
| 2017-06-12 | 1,429 | 1,467 | 1,408 | 1,465 | 124,000 | 1,465 |
| 2017-06-09 | 1,454 | 1,465 | 1,439 | 1,445 | 58,300 | 1,445 |
| 2017-06-08 | 1,472 | 1,482 | 1,448 | 1,454 | 43,300 | 1,454 |
| 2017-06-07 | 1,460 | 1,482 | 1,447 | 1,466 | 53,800 | 1,466 |
| 2017-06-06 | 1,517 | 1,517 | 1,455 | 1,460 | 99,000 | 1,460 |
| 2017-06-05 | 1,480 | 1,528 | 1,480 | 1,519 | 117,600 | 1,519 |
| 2017-06-02 | 1,480 | 1,503 | 1,477 | 1,480 | 47,700 | 1,480 |
| 2017-06-01 | 1,499 | 1,516 | 1,478 | 1,481 | 76,400 | 1,481 |
| 2017-05-31 | 1,508 | 1,522 | 1,486 | 1,501 | 65,200 | 1,501 |
| 2017-05-30 | 1,502 | 1,511 | 1,473 | 1,508 | 55,700 | 1,508 |
| 2017-05-29 | 1,470 | 1,503 | 1,465 | 1,503 | 77,200 | 1,503 |
| 2017-05-26 | 1,499 | 1,499 | 1,467 | 1,474 | 60,500 | 1,474 |
| 2017-05-25 | 1,497 | 1,508 | 1,479 | 1,494 | 91,100 | 1,494 |
| 2017-05-24 | 1,476 | 1,520 | 1,476 | 1,513 | 171,900 | 1,513 |
| 2017-05-23 | 1,470 | 1,488 | 1,452 | 1,476 | 84,600 | 1,476 |
| 2017-05-22 | 1,444 | 1,478 | 1,444 | 1,459 | 91,800 | 1,459 |
| 2017-05-19 | 1,412 | 1,457 | 1,412 | 1,445 | 96,900 | 1,445 |
| 2017-05-18 | 1,396 | 1,430 | 1,395 | 1,412 | 86,300 | 1,412 |
| 2017-05-17 | 1,430 | 1,468 | 1,430 | 1,440 | 90,600 | 1,440 |
| 2017-05-16 | 1,439 | 1,452 | 1,432 | 1,438 | 60,000 | 1,438 |
| 2017-05-15 | 1,462 | 1,462 | 1,416 | 1,436 | 61,200 | 1,436 |
| 2017-05-12 | 1,496 | 1,496 | 1,436 | 1,437 | 148,000 | 1,437 |
| 2017-05-11 | 1,449 | 1,500 | 1,441 | 1,466 | 318,200 | 1,466 |
| 2017-05-10 | 1,420 | 1,448 | 1,395 | 1,434 | 335,800 | 1,434 |
| 2017-05-09 | 1,355 | 1,372 | 1,351 | 1,361 | 87,700 | 1,361 |
| 2017-05-08 | 1,331 | 1,349 | 1,326 | 1,345 | 126,900 | 1,345 |
| 2017-05-02 | 1,330 | 1,330 | 1,312 | 1,318 | 189,500 | 1,318 |
| 2017-05-01 | 1,363 | 1,384 | 1,322 | 1,327 | 441,400 | 1,327 |
| 2017-04-28 | 1,394 | 1,430 | 1,389 | 1,423 | 162,000 | 1,423 |
| 2017-04-27 | 1,413 | 1,413 | 1,377 | 1,382 | 176,200 | 1,382 |
| 2017-04-26 | 1,433 | 1,437 | 1,392 | 1,416 | 99,100 | 1,416 |
| 2017-04-25 | 1,353 | 1,420 | 1,353 | 1,419 | 132,200 | 1,419 |
| 2017-04-24 | 1,375 | 1,394 | 1,357 | 1,360 | 64,900 | 1,360 |
| 2017-04-21 | 1,400 | 1,402 | 1,367 | 1,377 | 77,500 | 1,377 |
| 2017-04-20 | 1,401 | 1,420 | 1,389 | 1,397 | 72,400 | 1,397 |
| 2017-04-19 | 1,414 | 1,444 | 1,406 | 1,406 | 71,100 | 1,406 |
| 2017-04-18 | 1,432 | 1,457 | 1,419 | 1,430 | 140,300 | 1,430 |
| 2017-04-17 | 1,360 | 1,421 | 1,359 | 1,414 | 70,100 | 1,414 |
| 2017-04-14 | 1,346 | 1,402 | 1,346 | 1,377 | 126,700 | 1,377 |
| 2017-04-13 | 1,306 | 1,409 | 1,298 | 1,373 | 177,900 | 1,373 |
| 2017-04-12 | 1,410 | 1,410 | 1,315 | 1,330 | 271,600 | 1,330 |
| 2017-04-11 | 1,455 | 1,465 | 1,414 | 1,420 | 157,000 | 1,420 |
| 2017-04-10 | 1,482 | 1,508 | 1,450 | 1,462 | 174,600 | 1,462 |
| 2017-04-07 | 1,494 | 1,519 | 1,438 | 1,508 | 127,500 | 1,508 |
| 2017-04-06 | 1,509 | 1,518 | 1,462 | 1,470 | 134,300 | 1,470 |
| 2017-04-05 | 1,501 | 1,528 | 1,465 | 1,514 | 171,300 | 1,514 |
| 2017-04-04 | 1,508 | 1,553 | 1,456 | 1,488 | 215,900 | 1,488 |
| 2017-04-03 | 1,512 | 1,536 | 1,497 | 1,511 | 111,500 | 1,511 |
| 2017-03-31 | 1,494 | 1,539 | 1,485 | 1,511 | 177,200 | 1,511 |
| 2017-03-30 | 1,508 | 1,528 | 1,475 | 1,476 | 61,600 | 1,476 |
| 2017-03-29 | 1,470 | 1,531 | 1,463 | 1,511 | 129,200 | 1,511 |
| 2017-03-28 | 1,455 | 1,482 | 1,453 | 1,474 | 69,600 | 1,474 |
| 2017-03-27 | 1,470 | 1,480 | 1,450 | 1,455 | 75,100 | 1,455 |
| 2017-03-24 | 1,479 | 1,525 | 1,479 | 1,487 | 106,600 | 1,487 |
| 2017-03-23 | 1,456 | 1,482 | 1,450 | 1,470 | 68,700 | 1,470 |
| 2017-03-22 | 1,446 | 1,480 | 1,446 | 1,456 | 115,200 | 1,456 |
| 2017-03-21 | 1,445 | 1,483 | 1,443 | 1,469 | 99,900 | 1,469 |
| 2017-03-17 | 1,452 | 1,483 | 1,436 | 1,455 | 152,300 | 1,455 |
| 2017-03-16 | 1,425 | 1,462 | 1,425 | 1,455 | 91,900 | 1,455 |
| 2017-03-15 | 1,459 | 1,462 | 1,428 | 1,432 | 120,500 | 1,432 |
| 2017-03-14 | 1,497 | 1,517 | 1,455 | 1,461 | 195,600 | 1,461 |
| 2017-03-13 | 1,520 | 1,536 | 1,497 | 1,497 | 67,600 | 1,497 |
| 2017-03-10 | 1,535 | 1,538 | 1,501 | 1,518 | 120,900 | 1,518 |
| 2017-03-09 | 1,528 | 1,547 | 1,521 | 1,521 | 70,200 | 1,521 |
| 2017-03-08 | 1,548 | 1,580 | 1,520 | 1,525 | 190,400 | 1,525 |
| 2017-03-07 | 1,556 | 1,576 | 1,538 | 1,543 | 140,200 | 1,543 |
| 2017-03-06 | 1,540 | 1,557 | 1,523 | 1,544 | 142,200 | 1,544 |
| 2017-03-03 | 1,504 | 1,547 | 1,504 | 1,532 | 205,000 | 1,532 |
| 2017-03-02 | 1,473 | 1,510 | 1,471 | 1,504 | 139,100 | 1,504 |
| 2017-03-01 | 1,467 | 1,485 | 1,436 | 1,469 | 109,000 | 1,469 |
| 2017-02-28 | 1,453 | 1,481 | 1,447 | 1,465 | 110,800 | 1,465 |
| 2017-02-27 | 1,466 | 1,466 | 1,421 | 1,453 | 170,500 | 1,453 |
| 2017-02-24 | 1,464 | 1,475 | 1,445 | 1,454 | 78,000 | 1,454 |
| 2017-02-23 | 1,484 | 1,487 | 1,458 | 1,466 | 67,400 | 1,466 |
| 2017-02-22 | 1,467 | 1,498 | 1,463 | 1,493 | 97,000 | 1,493 |
| 2017-02-21 | 1,476 | 1,483 | 1,454 | 1,461 | 41,700 | 1,461 |
| 2017-02-20 | 1,457 | 1,473 | 1,450 | 1,470 | 41,400 | 1,470 |
| 2017-02-17 | 1,444 | 1,471 | 1,442 | 1,452 | 57,600 | 1,452 |
| 2017-02-16 | 1,496 | 1,504 | 1,443 | 1,448 | 143,300 | 1,448 |
| 2017-02-15 | 1,541 | 1,541 | 1,494 | 1,497 | 105,100 | 1,497 |
| 2017-02-14 | 1,521 | 1,543 | 1,500 | 1,522 | 99,900 | 1,522 |
| 2017-02-13 | 1,515 | 1,532 | 1,509 | 1,520 | 46,400 | 1,520 |
| 2017-02-10 | 1,510 | 1,518 | 1,480 | 1,508 | 62,400 | 1,508 |
| 2017-02-09 | 1,470 | 1,525 | 1,470 | 1,504 | 70,800 | 1,504 |
| 2017-02-08 | 1,464 | 1,494 | 1,459 | 1,488 | 83,600 | 1,488 |
| 2017-02-07 | 1,515 | 1,530 | 1,454 | 1,460 | 162,000 | 1,460 |
| 2017-02-06 | 1,540 | 1,548 | 1,510 | 1,531 | 100,900 | 1,531 |
| 2017-02-03 | 1,530 | 1,573 | 1,513 | 1,540 | 172,600 | 1,540 |
| 2017-02-02 | 1,538 | 1,595 | 1,536 | 1,542 | 370,800 | 1,542 |
| 2017-02-01 | 1,472 | 1,540 | 1,472 | 1,532 | 300,700 | 1,532 |
| 2017-01-31 | 1,398 | 1,495 | 1,391 | 1,477 | 348,300 | 1,477 |
| 2017-01-30 | 1,429 | 1,454 | 1,400 | 1,406 | 230,300 | 1,406 |
| 2017-01-27 | 1,399 | 1,439 | 1,341 | 1,439 | 605,000 | 1,439 |
| 2017-01-26 | 1,415 | 1,443 | 1,405 | 1,443 | 184,200 | 1,443 |
| 2017-01-25 | 1,430 | 1,436 | 1,408 | 1,420 | 156,100 | 1,420 |
| 2017-01-24 | 1,420 | 1,425 | 1,410 | 1,425 | 157,000 | 1,425 |
| 2017-01-23 | 1,422 | 1,432 | 1,407 | 1,414 | 109,300 | 1,414 |
| 2017-01-20 | 1,424 | 1,443 | 1,408 | 1,430 | 135,100 | 1,430 |
| 2017-01-19 | 1,434 | 1,446 | 1,406 | 1,415 | 216,800 | 1,415 |
| 2017-01-18 | 1,470 | 1,472 | 1,412 | 1,439 | 312,600 | 1,439 |
| 2017-01-17 | 1,531 | 1,533 | 1,476 | 1,486 | 174,600 | 1,486 |
| 2017-01-16 | 1,563 | 1,571 | 1,529 | 1,544 | 122,900 | 1,544 |
| 2017-01-13 | 1,545 | 1,587 | 1,543 | 1,574 | 123,800 | 1,574 |
| 2017-01-12 | 1,587 | 1,604 | 1,542 | 1,545 | 207,400 | 1,545 |
| 2017-01-11 | 1,645 | 1,684 | 1,591 | 1,596 | 476,900 | 1,596 |
| 2017-01-10 | 1,596 | 1,645 | 1,586 | 1,636 | 490,200 | 1,636 |
| 2017-01-06 | 1,556 | 1,572 | 1,548 | 1,566 | 116,400 | 1,566 |
| 2017-01-05 | 1,563 | 1,585 | 1,541 | 1,567 | 96,000 | 1,567 |
| 2017-01-04 | 1,581 | 1,596 | 1,566 | 1,570 | 97,800 | 1,570 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2004-09-27]1株→3株