3387 (株)クリエイト・レストランツ・ホールディングス 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 | 1,345 | 1,348 | 1,326 | 1,329 | 262,100 | 664.50 |
| 2017-12-28 | 1,360 | 1,360 | 1,345 | 1,346 | 153,700 | 673 |
| 2017-12-27 | 1,345 | 1,362 | 1,343 | 1,355 | 195,900 | 677.50 |
| 2017-12-26 | 1,324 | 1,342 | 1,322 | 1,337 | 179,500 | 668.50 |
| 2017-12-25 | 1,315 | 1,321 | 1,309 | 1,320 | 118,300 | 660 |
| 2017-12-22 | 1,317 | 1,319 | 1,307 | 1,315 | 104,800 | 657.50 |
| 2017-12-21 | 1,308 | 1,317 | 1,299 | 1,317 | 157,800 | 658.50 |
| 2017-12-20 | 1,316 | 1,317 | 1,308 | 1,311 | 117,500 | 655.50 |
| 2017-12-19 | 1,311 | 1,320 | 1,303 | 1,318 | 170,000 | 659 |
| 2017-12-18 | 1,319 | 1,325 | 1,302 | 1,313 | 153,300 | 656.50 |
| 2017-12-15 | 1,295 | 1,307 | 1,286 | 1,305 | 186,100 | 652.50 |
| 2017-12-14 | 1,286 | 1,298 | 1,285 | 1,293 | 118,500 | 646.50 |
| 2017-12-13 | 1,297 | 1,300 | 1,271 | 1,286 | 194,400 | 643 |
| 2017-12-12 | 1,295 | 1,303 | 1,286 | 1,287 | 200,400 | 643.50 |
| 2017-12-11 | 1,267 | 1,283 | 1,260 | 1,283 | 238,500 | 641.50 |
| 2017-12-08 | 1,241 | 1,258 | 1,241 | 1,258 | 212,900 | 629 |
| 2017-12-07 | 1,233 | 1,247 | 1,231 | 1,247 | 144,700 | 623.50 |
| 2017-12-06 | 1,236 | 1,250 | 1,228 | 1,231 | 220,400 | 615.50 |
| 2017-12-05 | 1,217 | 1,234 | 1,213 | 1,233 | 167,200 | 616.50 |
| 2017-12-04 | 1,225 | 1,231 | 1,217 | 1,217 | 169,600 | 608.50 |
| 2017-12-01 | 1,229 | 1,229 | 1,222 | 1,223 | 137,700 | 611.50 |
| 2017-11-30 | 1,226 | 1,233 | 1,217 | 1,228 | 199,200 | 614 |
| 2017-11-29 | 1,224 | 1,224 | 1,214 | 1,221 | 140,800 | 610.50 |
| 2017-11-28 | 1,223 | 1,225 | 1,210 | 1,213 | 131,000 | 606.50 |
| 2017-11-27 | 1,220 | 1,224 | 1,215 | 1,219 | 122,400 | 609.50 |
| 2017-11-24 | 1,207 | 1,217 | 1,204 | 1,214 | 126,500 | 607 |
| 2017-11-22 | 1,215 | 1,215 | 1,200 | 1,200 | 130,900 | 600 |
| 2017-11-21 | 1,206 | 1,215 | 1,202 | 1,211 | 146,000 | 605.50 |
| 2017-11-20 | 1,203 | 1,210 | 1,193 | 1,205 | 182,000 | 602.50 |
| 2017-11-17 | 1,226 | 1,226 | 1,205 | 1,205 | 144,600 | 602.50 |
| 2017-11-16 | 1,190 | 1,215 | 1,181 | 1,208 | 194,200 | 604 |
| 2017-11-15 | 1,225 | 1,226 | 1,187 | 1,191 | 284,800 | 595.50 |
| 2017-11-13 | 1,243 | 1,245 | 1,233 | 1,235 | 121,700 | 617.50 |
| 2017-11-10 | 1,235 | 1,244 | 1,231 | 1,242 | 133,700 | 621 |
| 2017-11-09 | 1,240 | 1,273 | 1,231 | 1,246 | 368,300 | 623 |
| 2017-11-08 | 1,240 | 1,243 | 1,231 | 1,236 | 191,500 | 618 |
| 2017-11-07 | 1,228 | 1,241 | 1,221 | 1,236 | 217,100 | 618 |
| 2017-11-06 | 1,223 | 1,233 | 1,219 | 1,230 | 212,700 | 615 |
| 2017-11-02 | 1,221 | 1,226 | 1,212 | 1,223 | 154,800 | 611.50 |
| 2017-11-01 | 1,213 | 1,226 | 1,205 | 1,225 | 220,100 | 612.50 |
| 2017-10-31 | 1,207 | 1,215 | 1,201 | 1,215 | 179,400 | 607.50 |
| 2017-10-30 | 1,204 | 1,212 | 1,200 | 1,207 | 274,100 | 603.50 |
| 2017-10-27 | 1,191 | 1,199 | 1,184 | 1,199 | 126,900 | 599.50 |
| 2017-10-26 | 1,188 | 1,195 | 1,181 | 1,184 | 155,800 | 592 |
| 2017-10-25 | 1,200 | 1,203 | 1,189 | 1,192 | 202,700 | 596 |
| 2017-10-24 | 1,183 | 1,210 | 1,183 | 1,201 | 331,000 | 600.50 |
| 2017-10-23 | 1,185 | 1,188 | 1,174 | 1,181 | 190,700 | 590.50 |
| 2017-10-20 | 1,190 | 1,191 | 1,176 | 1,179 | 194,700 | 589.50 |
| 2017-10-19 | 1,190 | 1,213 | 1,175 | 1,191 | 477,300 | 595.50 |
| 2017-10-18 | 1,150 | 1,207 | 1,148 | 1,184 | 1,050,700 | 592 |
| 2017-10-17 | 1,143 | 1,173 | 1,133 | 1,137 | 1,018,600 | 568.50 |
| 2017-10-16 | 1,145 | 1,146 | 1,103 | 1,103 | 1,448,500 | 551.50 |
| 2017-10-13 | 1,181 | 1,195 | 1,171 | 1,193 | 341,600 | 596.50 |
| 2017-10-12 | 1,158 | 1,176 | 1,157 | 1,176 | 174,100 | 588 |
| 2017-10-11 | 1,150 | 1,155 | 1,146 | 1,153 | 121,100 | 576.50 |
| 2017-10-10 | 1,149 | 1,150 | 1,142 | 1,148 | 116,900 | 574 |
| 2017-10-06 | 1,159 | 1,161 | 1,144 | 1,149 | 140,900 | 574.50 |
| 2017-10-05 | 1,160 | 1,164 | 1,156 | 1,159 | 72,800 | 579.50 |
| 2017-10-04 | 1,170 | 1,173 | 1,159 | 1,161 | 146,700 | 580.50 |
| 2017-10-03 | 1,182 | 1,182 | 1,163 | 1,167 | 166,300 | 583.50 |
| 2017-10-02 | 1,179 | 1,191 | 1,175 | 1,180 | 197,500 | 590 |
| 2017-09-29 | 1,172 | 1,172 | 1,163 | 1,167 | 157,500 | 583.50 |
| 2017-09-28 | 1,174 | 1,174 | 1,165 | 1,172 | 125,400 | 586 |
| 2017-09-27 | 1,178 | 1,178 | 1,166 | 1,174 | 94,300 | 587 |
| 2017-09-26 | 1,169 | 1,179 | 1,169 | 1,178 | 135,300 | 589 |
| 2017-09-25 | 1,163 | 1,174 | 1,159 | 1,169 | 146,800 | 584.50 |
| 2017-09-22 | 1,179 | 1,179 | 1,156 | 1,163 | 153,200 | 581.50 |
| 2017-09-21 | 1,186 | 1,186 | 1,175 | 1,176 | 138,800 | 588 |
| 2017-09-20 | 1,193 | 1,194 | 1,188 | 1,189 | 152,000 | 594.50 |
| 2017-09-19 | 1,174 | 1,195 | 1,174 | 1,193 | 292,400 | 596.50 |
| 2017-09-15 | 1,168 | 1,172 | 1,165 | 1,172 | 202,500 | 586 |
| 2017-09-14 | 1,160 | 1,178 | 1,155 | 1,171 | 288,700 | 585.50 |
| 2017-09-13 | 1,157 | 1,168 | 1,145 | 1,157 | 267,700 | 578.50 |
| 2017-09-12 | 1,150 | 1,158 | 1,148 | 1,155 | 228,200 | 577.50 |
| 2017-09-11 | 1,136 | 1,149 | 1,135 | 1,149 | 268,500 | 574.50 |
| 2017-09-08 | 1,125 | 1,136 | 1,122 | 1,133 | 286,300 | 566.50 |
| 2017-09-07 | 1,122 | 1,132 | 1,120 | 1,125 | 303,000 | 562.50 |
| 2017-09-06 | 1,100 | 1,117 | 1,088 | 1,116 | 254,500 | 558 |
| 2017-09-05 | 1,114 | 1,120 | 1,101 | 1,105 | 295,500 | 552.50 |
| 2017-09-04 | 1,119 | 1,119 | 1,104 | 1,113 | 212,700 | 556.50 |
| 2017-09-01 | 1,125 | 1,126 | 1,118 | 1,122 | 188,600 | 561 |
| 2017-08-31 | 1,115 | 1,124 | 1,112 | 1,120 | 284,300 | 560 |
| 2017-08-30 | 1,102 | 1,110 | 1,100 | 1,109 | 237,100 | 554.50 |
| 2017-08-29 | 1,113 | 1,115 | 1,077 | 1,102 | 2,041,700 | 551 |
| 2017-08-28 | 1,120 | 1,140 | 1,120 | 1,133 | 1,732,300 | 566.50 |
| 2017-08-25 | 1,145 | 1,147 | 1,121 | 1,122 | 639,300 | 561 |
| 2017-08-24 | 1,165 | 1,165 | 1,146 | 1,146 | 326,400 | 573 |
| 2017-08-23 | 1,148 | 1,172 | 1,145 | 1,168 | 689,000 | 584 |
| 2017-08-22 | 1,157 | 1,159 | 1,139 | 1,142 | 796,700 | 571 |
| 2017-08-21 | 1,157 | 1,159 | 1,150 | 1,152 | 324,700 | 576 |
| 2017-08-18 | 1,150 | 1,159 | 1,146 | 1,150 | 345,800 | 575 |
| 2017-08-17 | 1,150 | 1,159 | 1,148 | 1,156 | 389,100 | 578 |
| 2017-08-16 | 1,150 | 1,153 | 1,143 | 1,145 | 294,300 | 572.50 |
| 2017-08-15 | 1,137 | 1,147 | 1,133 | 1,147 | 235,600 | 573.50 |
| 2017-08-14 | 1,140 | 1,142 | 1,127 | 1,132 | 333,600 | 566 |
| 2017-08-10 | 1,136 | 1,146 | 1,135 | 1,145 | 262,000 | 572.50 |
| 2017-08-09 | 1,145 | 1,149 | 1,133 | 1,139 | 230,400 | 569.50 |
| 2017-08-08 | 1,150 | 1,156 | 1,143 | 1,147 | 283,700 | 573.50 |
| 2017-08-07 | 1,137 | 1,150 | 1,134 | 1,149 | 258,200 | 574.50 |
| 2017-08-04 | 1,128 | 1,139 | 1,124 | 1,135 | 184,600 | 567.50 |
| 2017-08-03 | 1,136 | 1,137 | 1,126 | 1,132 | 319,400 | 566 |
| 2017-08-02 | 1,146 | 1,146 | 1,136 | 1,139 | 326,900 | 569.50 |
| 2017-08-01 | 1,132 | 1,135 | 1,123 | 1,130 | 416,300 | 565 |
| 2017-07-31 | 1,133 | 1,142 | 1,127 | 1,127 | 324,900 | 563.50 |
| 2017-07-28 | 1,118 | 1,145 | 1,118 | 1,136 | 478,500 | 568 |
| 2017-07-27 | 1,120 | 1,129 | 1,117 | 1,117 | 344,100 | 558.50 |
| 2017-07-26 | 1,130 | 1,138 | 1,120 | 1,123 | 345,400 | 561.50 |
| 2017-07-25 | 1,135 | 1,137 | 1,121 | 1,127 | 297,100 | 563.50 |
| 2017-07-24 | 1,112 | 1,138 | 1,112 | 1,131 | 344,300 | 565.50 |
| 2017-07-21 | 1,137 | 1,137 | 1,102 | 1,110 | 601,500 | 555 |
| 2017-07-20 | 1,159 | 1,165 | 1,137 | 1,137 | 636,500 | 568.50 |
| 2017-07-19 | 1,164 | 1,165 | 1,140 | 1,162 | 726,300 | 581 |
| 2017-07-18 | 1,100 | 1,175 | 1,099 | 1,167 | 1,923,100 | 583.50 |
| 2017-07-14 | 1,033 | 1,079 | 1,033 | 1,073 | 1,555,200 | 536.50 |
| 2017-07-13 | 1,017 | 1,018 | 1,010 | 1,013 | 162,900 | 506.50 |
| 2017-07-12 | 1,020 | 1,024 | 1,015 | 1,015 | 173,000 | 507.50 |
| 2017-07-11 | 1,015 | 1,026 | 1,014 | 1,024 | 133,300 | 512 |
| 2017-07-10 | 1,015 | 1,021 | 1,011 | 1,017 | 233,800 | 508.50 |
| 2017-07-07 | 1,020 | 1,023 | 1,013 | 1,013 | 198,600 | 506.50 |
| 2017-07-06 | 1,012 | 1,030 | 1,012 | 1,029 | 235,100 | 514.50 |
| 2017-07-05 | 1,023 | 1,024 | 1,011 | 1,012 | 212,200 | 506 |
| 2017-07-04 | 1,035 | 1,037 | 1,020 | 1,020 | 228,400 | 510 |
| 2017-07-03 | 1,018 | 1,037 | 1,017 | 1,034 | 538,500 | 517 |
| 2017-06-30 | 1,006 | 1,016 | 1,001 | 1,015 | 289,800 | 507.50 |
| 2017-06-29 | 1,009 | 1,010 | 1,001 | 1,009 | 145,600 | 504.50 |
| 2017-06-28 | 1,008 | 1,017 | 1,003 | 1,003 | 175,800 | 501.50 |
| 2017-06-27 | 1,018 | 1,018 | 1,006 | 1,008 | 160,500 | 504 |
| 2017-06-26 | 1,002 | 1,019 | 1,002 | 1,018 | 227,100 | 509 |
| 2017-06-23 | 1,004 | 1,004 | 997 | 1,001 | 198,200 | 500.50 |
| 2017-06-22 | 1,009 | 1,009 | 1,001 | 1,001 | 207,700 | 500.50 |
| 2017-06-21 | 1,012 | 1,016 | 1,005 | 1,009 | 174,100 | 504.50 |
| 2017-06-20 | 1,017 | 1,020 | 1,012 | 1,014 | 230,900 | 507 |
| 2017-06-19 | 998 | 1,024 | 997 | 1,021 | 594,300 | 510.50 |
| 2017-06-16 | 1,001 | 1,002 | 986 | 991 | 421,400 | 495.50 |
| 2017-06-15 | 1,001 | 1,009 | 1,000 | 1,005 | 231,500 | 502.50 |
| 2017-06-14 | 1,001 | 1,005 | 1,000 | 1,001 | 140,500 | 500.50 |
| 2017-06-13 | 996 | 1,007 | 996 | 1,005 | 116,500 | 502.50 |
| 2017-06-12 | 991 | 1,002 | 989 | 1,000 | 179,600 | 500 |
| 2017-06-09 | 1,000 | 1,002 | 993 | 994 | 248,000 | 497 |
| 2017-06-08 | 1,009 | 1,016 | 1,002 | 1,002 | 212,100 | 501 |
| 2017-06-07 | 1,002 | 1,007 | 997 | 1,007 | 128,900 | 503.50 |
| 2017-06-06 | 1,019 | 1,019 | 1,002 | 1,004 | 166,100 | 502 |
| 2017-06-05 | 999 | 1,020 | 999 | 1,017 | 491,100 | 508.50 |
| 2017-06-02 | 1,000 | 1,004 | 995 | 998 | 317,000 | 499 |
| 2017-06-01 | 991 | 1,000 | 987 | 999 | 330,800 | 499.50 |
| 2017-05-31 | 984 | 994 | 984 | 991 | 264,500 | 495.50 |
| 2017-05-30 | 982 | 986 | 977 | 984 | 146,400 | 492 |
| 2017-05-29 | 971 | 982 | 971 | 982 | 139,900 | 491 |
| 2017-05-26 | 981 | 984 | 969 | 971 | 219,700 | 485.50 |
| 2017-05-25 | 982 | 985 | 979 | 981 | 136,400 | 490.50 |
| 2017-05-24 | 985 | 986 | 977 | 981 | 138,800 | 490.50 |
| 2017-05-23 | 983 | 986 | 978 | 982 | 234,300 | 491 |
| 2017-05-22 | 964 | 979 | 962 | 977 | 317,800 | 488.50 |
| 2017-05-19 | 964 | 965 | 959 | 963 | 207,200 | 481.50 |
| 2017-05-18 | 953 | 962 | 949 | 960 | 297,300 | 480 |
| 2017-05-17 | 963 | 964 | 956 | 964 | 197,500 | 482 |
| 2017-05-16 | 963 | 964 | 952 | 959 | 264,400 | 479.50 |
| 2017-05-15 | 943 | 958 | 943 | 958 | 290,900 | 479 |
| 2017-05-12 | 944 | 944 | 935 | 941 | 291,500 | 470.50 |
| 2017-05-11 | 945 | 946 | 938 | 944 | 148,700 | 472 |
| 2017-05-10 | 944 | 947 | 940 | 940 | 247,300 | 470 |
| 2017-05-09 | 927 | 945 | 926 | 941 | 389,500 | 470.50 |
| 2017-05-08 | 918 | 924 | 917 | 924 | 390,700 | 462 |
| 2017-05-02 | 904 | 912 | 904 | 907 | 325,100 | 453.50 |
| 2017-05-01 | 906 | 910 | 903 | 904 | 231,000 | 452 |
| 2017-04-28 | 911 | 912 | 901 | 903 | 364,900 | 451.50 |
| 2017-04-27 | 903 | 911 | 903 | 910 | 307,000 | 455 |
| 2017-04-26 | 908 | 910 | 900 | 902 | 451,900 | 451 |
| 2017-04-25 | 903 | 906 | 899 | 905 | 478,100 | 452.50 |
| 2017-04-24 | 911 | 917 | 902 | 905 | 425,000 | 452.50 |
| 2017-04-21 | 917 | 919 | 902 | 905 | 529,800 | 452.50 |
| 2017-04-20 | 934 | 937 | 914 | 915 | 614,500 | 457.50 |
| 2017-04-19 | 927 | 935 | 922 | 934 | 455,600 | 467 |
| 2017-04-18 | 910 | 924 | 909 | 921 | 600,300 | 460.50 |
| 2017-04-17 | 918 | 919 | 890 | 902 | 1,319,200 | 451 |
| 2017-04-14 | 956 | 956 | 947 | 948 | 185,100 | 474 |
| 2017-04-13 | 951 | 958 | 946 | 958 | 306,500 | 479 |
| 2017-04-12 | 956 | 959 | 950 | 957 | 304,300 | 478.50 |
| 2017-04-11 | 969 | 971 | 958 | 961 | 298,400 | 480.50 |
| 2017-04-10 | 971 | 978 | 965 | 969 | 251,400 | 484.50 |
| 2017-04-07 | 965 | 975 | 959 | 966 | 347,300 | 483 |
| 2017-04-06 | 979 | 982 | 958 | 961 | 379,700 | 480.50 |
| 2017-04-05 | 982 | 986 | 975 | 979 | 159,600 | 489.50 |
| 2017-04-04 | 988 | 992 | 974 | 978 | 356,100 | 489 |
| 2017-04-03 | 994 | 997 | 989 | 992 | 149,800 | 496 |
| 2017-03-31 | 996 | 1,003 | 988 | 988 | 238,600 | 494 |
| 2017-03-30 | 1,003 | 1,007 | 992 | 994 | 168,300 | 497 |
| 2017-03-29 | 1,003 | 1,009 | 999 | 1,009 | 221,900 | 504.50 |
| 2017-03-28 | 1,005 | 1,006 | 996 | 1,003 | 247,300 | 501.50 |
| 2017-03-27 | 1,000 | 1,007 | 997 | 1,003 | 196,900 | 501.50 |
| 2017-03-24 | 997 | 1,013 | 997 | 1,011 | 209,300 | 505.50 |
| 2017-03-23 | 999 | 1,002 | 994 | 1,000 | 137,700 | 500 |
| 2017-03-22 | 1,005 | 1,007 | 998 | 999 | 163,800 | 499.50 |
| 2017-03-21 | 1,009 | 1,012 | 1,005 | 1,012 | 208,100 | 506 |
| 2017-03-17 | 998 | 1,009 | 998 | 1,009 | 275,000 | 504.50 |
| 2017-03-16 | 993 | 1,001 | 991 | 1,001 | 151,400 | 500.50 |
| 2017-03-15 | 998 | 1,001 | 994 | 994 | 142,000 | 497 |
| 2017-03-14 | 1,000 | 1,001 | 996 | 998 | 190,500 | 499 |
| 2017-03-13 | 1,000 | 1,001 | 997 | 998 | 113,400 | 499 |
| 2017-03-10 | 1,001 | 1,003 | 996 | 998 | 187,400 | 499 |
| 2017-03-09 | 1,002 | 1,004 | 995 | 995 | 146,800 | 497.50 |
| 2017-03-08 | 1,001 | 1,007 | 996 | 998 | 258,900 | 499 |
| 2017-03-07 | 993 | 1,003 | 993 | 1,002 | 348,300 | 501 |
| 2017-03-06 | 990 | 994 | 988 | 993 | 219,100 | 496.50 |
| 2017-03-03 | 980 | 989 | 980 | 987 | 311,900 | 493.50 |
| 2017-03-02 | 983 | 983 | 975 | 978 | 279,000 | 489 |
| 2017-03-01 | 977 | 979 | 970 | 978 | 405,300 | 489 |
| 2017-02-28 | 977 | 982 | 974 | 976 | 430,400 | 488 |
| 2017-02-27 | 985 | 989 | 975 | 976 | 469,800 | 488 |
| 2017-02-24 | 980 | 988 | 976 | 984 | 1,492,600 | 492 |
| 2017-02-23 | 1,010 | 1,011 | 998 | 998 | 1,691,500 | 499 |
| 2017-02-22 | 1,027 | 1,027 | 1,008 | 1,011 | 680,900 | 505.50 |
| 2017-02-21 | 1,032 | 1,033 | 1,026 | 1,028 | 427,800 | 514 |
| 2017-02-20 | 1,030 | 1,036 | 1,028 | 1,031 | 361,600 | 515.50 |
| 2017-02-17 | 1,033 | 1,034 | 1,027 | 1,030 | 664,000 | 515 |
| 2017-02-16 | 1,044 | 1,044 | 1,033 | 1,034 | 359,500 | 517 |
| 2017-02-15 | 1,040 | 1,042 | 1,036 | 1,041 | 317,300 | 520.50 |
| 2017-02-14 | 1,037 | 1,044 | 1,032 | 1,034 | 555,400 | 517 |
| 2017-02-13 | 1,025 | 1,034 | 1,025 | 1,032 | 373,600 | 516 |
| 2017-02-10 | 1,015 | 1,023 | 1,014 | 1,022 | 402,900 | 511 |
| 2017-02-09 | 1,005 | 1,014 | 1,004 | 1,012 | 286,500 | 506 |
| 2017-02-08 | 999 | 1,004 | 997 | 1,003 | 267,900 | 501.50 |
| 2017-02-07 | 997 | 999 | 992 | 999 | 264,800 | 499.50 |
| 2017-02-06 | 999 | 999 | 992 | 996 | 252,000 | 498 |
| 2017-02-03 | 993 | 999 | 987 | 991 | 337,000 | 495.50 |
| 2017-02-02 | 1,000 | 1,002 | 992 | 993 | 325,600 | 496.50 |
| 2017-02-01 | 990 | 998 | 988 | 997 | 344,000 | 498.50 |
| 2017-01-31 | 987 | 989 | 982 | 987 | 390,800 | 493.50 |
| 2017-01-30 | 987 | 989 | 982 | 987 | 405,600 | 493.50 |
| 2017-01-27 | 976 | 984 | 973 | 981 | 435,800 | 490.50 |
| 2017-01-26 | 969 | 972 | 962 | 971 | 473,900 | 485.50 |
| 2017-01-25 | 967 | 977 | 962 | 963 | 591,600 | 481.50 |
| 2017-01-24 | 977 | 977 | 963 | 965 | 756,600 | 482.50 |
| 2017-01-23 | 984 | 987 | 979 | 979 | 664,700 | 489.50 |
| 2017-01-20 | 985 | 985 | 977 | 982 | 465,700 | 491 |
| 2017-01-19 | 984 | 989 | 980 | 981 | 540,500 | 490.50 |
| 2017-01-18 | 997 | 998 | 971 | 977 | 989,600 | 488.50 |
| 2017-01-17 | 996 | 998 | 983 | 985 | 857,000 | 492.50 |
| 2017-01-16 | 1,020 | 1,025 | 995 | 996 | 1,625,000 | 498 |
| 2017-01-13 | 1,040 | 1,050 | 1,040 | 1,048 | 144,400 | 524 |
| 2017-01-12 | 1,053 | 1,056 | 1,042 | 1,046 | 222,200 | 523 |
| 2017-01-11 | 1,055 | 1,057 | 1,050 | 1,054 | 192,000 | 527 |
| 2017-01-10 | 1,055 | 1,060 | 1,050 | 1,055 | 296,300 | 527.50 |
| 2017-01-06 | 1,032 | 1,053 | 1,029 | 1,053 | 335,100 | 526.50 |
| 2017-01-05 | 1,035 | 1,036 | 1,028 | 1,034 | 215,500 | 517 |
| 2017-01-04 | 1,022 | 1,034 | 1,022 | 1,033 | 266,400 | 516.50 |
分割・併合履歴 ： [2020-02-27]1株→2株 [2016-02-25]1株→3株 [2014-08-27]1株→3株 [2006-02-23]1株→2株