3458 (株)シーアールイー 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 | 1,577 | 1,583 | 1,564 | 1,583 | 18,300 | 791.50 |
| 2017-12-28 | 1,577 | 1,582 | 1,561 | 1,569 | 30,300 | 784.50 |
| 2017-12-27 | 1,510 | 1,539 | 1,510 | 1,539 | 18,500 | 769.50 |
| 2017-12-26 | 1,506 | 1,512 | 1,500 | 1,506 | 27,900 | 753 |
| 2017-12-25 | 1,525 | 1,532 | 1,508 | 1,512 | 14,400 | 756 |
| 2017-12-22 | 1,526 | 1,543 | 1,515 | 1,518 | 17,700 | 759 |
| 2017-12-21 | 1,529 | 1,536 | 1,520 | 1,536 | 10,000 | 768 |
| 2017-12-20 | 1,526 | 1,534 | 1,518 | 1,534 | 14,900 | 767 |
| 2017-12-19 | 1,527 | 1,527 | 1,520 | 1,526 | 10,700 | 763 |
| 2017-12-18 | 1,538 | 1,540 | 1,523 | 1,527 | 15,300 | 763.50 |
| 2017-12-15 | 1,582 | 1,588 | 1,499 | 1,545 | 66,300 | 772.50 |
| 2017-12-14 | 1,594 | 1,606 | 1,582 | 1,604 | 31,000 | 802 |
| 2017-12-13 | 1,590 | 1,590 | 1,571 | 1,586 | 9,900 | 793 |
| 2017-12-12 | 1,564 | 1,583 | 1,563 | 1,578 | 12,400 | 789 |
| 2017-12-11 | 1,600 | 1,612 | 1,532 | 1,565 | 60,100 | 782.50 |
| 2017-12-08 | 1,524 | 1,543 | 1,524 | 1,540 | 9,800 | 770 |
| 2017-12-07 | 1,510 | 1,537 | 1,510 | 1,533 | 11,100 | 766.50 |
| 2017-12-06 | 1,529 | 1,531 | 1,502 | 1,507 | 15,000 | 753.50 |
| 2017-12-05 | 1,550 | 1,554 | 1,532 | 1,532 | 10,300 | 766 |
| 2017-12-04 | 1,548 | 1,557 | 1,545 | 1,545 | 10,600 | 772.50 |
| 2017-12-01 | 1,550 | 1,553 | 1,544 | 1,548 | 12,200 | 774 |
| 2017-11-30 | 1,550 | 1,555 | 1,546 | 1,550 | 11,000 | 775 |
| 2017-11-29 | 1,558 | 1,559 | 1,543 | 1,549 | 13,200 | 774.50 |
| 2017-11-28 | 1,525 | 1,558 | 1,523 | 1,545 | 19,300 | 772.50 |
| 2017-11-27 | 1,524 | 1,528 | 1,518 | 1,525 | 8,400 | 762.50 |
| 2017-11-24 | 1,512 | 1,526 | 1,512 | 1,517 | 10,500 | 758.50 |
| 2017-11-22 | 1,518 | 1,522 | 1,508 | 1,512 | 9,600 | 756 |
| 2017-11-21 | 1,515 | 1,518 | 1,507 | 1,510 | 6,700 | 755 |
| 2017-11-20 | 1,505 | 1,513 | 1,497 | 1,509 | 15,700 | 754.50 |
| 2017-11-17 | 1,505 | 1,516 | 1,505 | 1,506 | 7,200 | 753 |
| 2017-11-16 | 1,502 | 1,520 | 1,502 | 1,505 | 7,200 | 752.50 |
| 2017-11-15 | 1,525 | 1,533 | 1,493 | 1,502 | 37,600 | 751 |
| 2017-11-13 | 1,521 | 1,539 | 1,521 | 1,524 | 12,100 | 762 |
| 2017-11-10 | 1,509 | 1,550 | 1,509 | 1,528 | 9,600 | 764 |
| 2017-11-09 | 1,513 | 1,525 | 1,503 | 1,514 | 22,700 | 757 |
| 2017-11-08 | 1,527 | 1,527 | 1,510 | 1,514 | 10,700 | 757 |
| 2017-11-07 | 1,518 | 1,530 | 1,515 | 1,517 | 13,500 | 758.50 |
| 2017-11-06 | 1,514 | 1,534 | 1,507 | 1,527 | 13,800 | 763.50 |
| 2017-11-02 | 1,532 | 1,535 | 1,515 | 1,526 | 11,500 | 763 |
| 2017-11-01 | 1,521 | 1,536 | 1,515 | 1,532 | 11,600 | 766 |
| 2017-10-31 | 1,549 | 1,549 | 1,519 | 1,525 | 12,200 | 762.50 |
| 2017-10-30 | 1,555 | 1,555 | 1,526 | 1,532 | 20,000 | 766 |
| 2017-10-27 | 1,550 | 1,553 | 1,544 | 1,547 | 8,300 | 773.50 |
| 2017-10-26 | 1,525 | 1,546 | 1,523 | 1,536 | 6,800 | 768 |
| 2017-10-25 | 1,521 | 1,535 | 1,520 | 1,525 | 10,900 | 762.50 |
| 2017-10-24 | 1,541 | 1,560 | 1,518 | 1,518 | 23,800 | 759 |
| 2017-10-23 | 1,546 | 1,546 | 1,536 | 1,541 | 6,900 | 770.50 |
| 2017-10-20 | 1,557 | 1,575 | 1,537 | 1,546 | 14,500 | 773 |
| 2017-10-19 | 1,569 | 1,571 | 1,558 | 1,560 | 16,300 | 780 |
| 2017-10-18 | 1,556 | 1,570 | 1,556 | 1,566 | 10,800 | 783 |
| 2017-10-17 | 1,574 | 1,575 | 1,555 | 1,560 | 17,500 | 780 |
| 2017-10-16 | 1,559 | 1,584 | 1,559 | 1,571 | 19,600 | 785.50 |
| 2017-10-13 | 1,561 | 1,563 | 1,556 | 1,559 | 9,400 | 779.50 |
| 2017-10-12 | 1,548 | 1,566 | 1,544 | 1,561 | 21,000 | 780.50 |
| 2017-10-11 | 1,526 | 1,542 | 1,518 | 1,534 | 12,300 | 767 |
| 2017-10-10 | 1,540 | 1,552 | 1,514 | 1,526 | 9,800 | 763 |
| 2017-10-06 | 1,542 | 1,560 | 1,540 | 1,544 | 18,200 | 772 |
| 2017-10-05 | 1,519 | 1,542 | 1,518 | 1,541 | 28,400 | 770.50 |
| 2017-10-04 | 1,513 | 1,514 | 1,505 | 1,508 | 23,700 | 754 |
| 2017-10-03 | 1,505 | 1,510 | 1,502 | 1,507 | 22,600 | 753.50 |
| 2017-10-02 | 1,510 | 1,510 | 1,480 | 1,501 | 26,900 | 750.50 |
| 2017-09-29 | 1,490 | 1,514 | 1,483 | 1,506 | 21,600 | 753 |
| 2017-09-28 | 1,504 | 1,506 | 1,487 | 1,490 | 23,600 | 745 |
| 2017-09-27 | 1,508 | 1,516 | 1,491 | 1,507 | 20,700 | 753.50 |
| 2017-09-26 | 1,494 | 1,515 | 1,494 | 1,506 | 35,900 | 753 |
| 2017-09-25 | 1,477 | 1,495 | 1,470 | 1,494 | 35,100 | 747 |
| 2017-09-22 | 1,495 | 1,507 | 1,434 | 1,475 | 59,600 | 737.50 |
| 2017-09-21 | 1,488 | 1,493 | 1,471 | 1,488 | 41,400 | 744 |
| 2017-09-20 | 1,447 | 1,472 | 1,442 | 1,471 | 62,800 | 735.50 |
| 2017-09-19 | 1,408 | 1,447 | 1,406 | 1,437 | 64,600 | 718.50 |
| 2017-09-15 | 1,391 | 1,395 | 1,383 | 1,395 | 99,700 | 697.50 |
| 2017-09-14 | 1,310 | 1,390 | 1,292 | 1,356 | 408,000 | 678 |
| 2017-09-13 | 1,612 | 1,618 | 1,573 | 1,583 | 31,000 | 791.50 |
| 2017-09-12 | 1,600 | 1,617 | 1,589 | 1,615 | 23,800 | 807.50 |
| 2017-09-11 | 1,576 | 1,603 | 1,570 | 1,581 | 22,400 | 790.50 |
| 2017-09-08 | 1,543 | 1,556 | 1,537 | 1,554 | 8,400 | 777 |
| 2017-09-07 | 1,540 | 1,555 | 1,540 | 1,547 | 4,100 | 773.50 |
| 2017-09-06 | 1,513 | 1,550 | 1,508 | 1,539 | 19,200 | 769.50 |
| 2017-09-05 | 1,564 | 1,571 | 1,512 | 1,512 | 18,700 | 756 |
| 2017-09-04 | 1,600 | 1,600 | 1,562 | 1,564 | 17,800 | 782 |
| 2017-09-01 | 1,601 | 1,620 | 1,593 | 1,615 | 19,700 | 807.50 |
| 2017-08-31 | 1,585 | 1,625 | 1,585 | 1,613 | 72,100 | 806.50 |
| 2017-08-30 | 1,504 | 1,585 | 1,504 | 1,585 | 54,800 | 792.50 |
| 2017-08-29 | 1,487 | 1,508 | 1,485 | 1,504 | 8,400 | 752 |
| 2017-08-28 | 1,513 | 1,514 | 1,500 | 1,510 | 5,300 | 755 |
| 2017-08-25 | 1,489 | 1,510 | 1,483 | 1,510 | 10,200 | 755 |
| 2017-08-24 | 1,493 | 1,494 | 1,482 | 1,489 | 7,000 | 744.50 |
| 2017-08-23 | 1,488 | 1,497 | 1,485 | 1,493 | 9,500 | 746.50 |
| 2017-08-22 | 1,488 | 1,491 | 1,482 | 1,485 | 12,300 | 742.50 |
| 2017-08-21 | 1,497 | 1,506 | 1,485 | 1,485 | 10,100 | 742.50 |
| 2017-08-18 | 1,500 | 1,500 | 1,487 | 1,497 | 9,200 | 748.50 |
| 2017-08-17 | 1,515 | 1,515 | 1,500 | 1,508 | 11,600 | 754 |
| 2017-08-16 | 1,497 | 1,502 | 1,495 | 1,499 | 10,000 | 749.50 |
| 2017-08-15 | 1,493 | 1,514 | 1,484 | 1,487 | 13,600 | 743.50 |
| 2017-08-14 | 1,500 | 1,502 | 1,481 | 1,487 | 24,300 | 743.50 |
| 2017-08-10 | 1,525 | 1,530 | 1,500 | 1,501 | 22,300 | 750.50 |
| 2017-08-09 | 1,545 | 1,545 | 1,519 | 1,526 | 28,000 | 763 |
| 2017-08-08 | 1,554 | 1,558 | 1,535 | 1,537 | 16,200 | 768.50 |
| 2017-08-07 | 1,542 | 1,555 | 1,536 | 1,550 | 27,900 | 775 |
| 2017-08-04 | 1,542 | 1,543 | 1,534 | 1,541 | 9,100 | 770.50 |
| 2017-08-03 | 1,542 | 1,588 | 1,531 | 1,552 | 42,300 | 776 |
| 2017-08-02 | 1,527 | 1,550 | 1,525 | 1,542 | 37,000 | 771 |
| 2017-08-01 | 1,535 | 1,540 | 1,519 | 1,522 | 26,700 | 761 |
| 2017-07-31 | 1,557 | 1,557 | 1,524 | 1,538 | 36,300 | 769 |
| 2017-07-28 | 1,578 | 1,578 | 1,551 | 1,557 | 37,200 | 778.50 |
| 2017-07-27 | 1,570 | 1,593 | 1,564 | 1,570 | 72,300 | 785 |
| 2017-07-26 | 1,611 | 1,616 | 1,607 | 1,616 | 39,200 | 808 |
| 2017-07-25 | 1,600 | 1,624 | 1,600 | 1,610 | 35,400 | 805 |
| 2017-07-24 | 1,611 | 1,612 | 1,601 | 1,602 | 48,400 | 801 |
| 2017-07-21 | 1,646 | 1,646 | 1,600 | 1,618 | 84,800 | 809 |
| 2017-07-20 | 1,672 | 1,686 | 1,631 | 1,653 | 246,400 | 826.50 |
| 2017-07-19 | 1,525 | 1,526 | 1,521 | 1,525 | 12,100 | 762.50 |
| 2017-07-18 | 1,531 | 1,534 | 1,516 | 1,520 | 28,800 | 760 |
| 2017-07-14 | 1,530 | 1,536 | 1,526 | 1,531 | 19,600 | 765.50 |
| 2017-07-13 | 1,520 | 1,532 | 1,516 | 1,527 | 28,700 | 763.50 |
| 2017-07-12 | 1,520 | 1,530 | 1,517 | 1,518 | 20,200 | 759 |
| 2017-07-11 | 1,510 | 1,517 | 1,503 | 1,512 | 15,700 | 756 |
| 2017-07-10 | 1,503 | 1,517 | 1,500 | 1,510 | 24,600 | 755 |
| 2017-07-07 | 1,523 | 1,523 | 1,493 | 1,501 | 51,600 | 750.50 |
| 2017-07-06 | 1,541 | 1,541 | 1,475 | 1,525 | 82,500 | 762.50 |
| 2017-07-05 | 1,558 | 1,564 | 1,512 | 1,530 | 122,800 | 765 |
| 2017-07-04 | 1,589 | 1,589 | 1,560 | 1,563 | 42,300 | 781.50 |
| 2017-07-03 | 1,585 | 1,588 | 1,572 | 1,588 | 36,900 | 794 |
| 2017-06-30 | 1,581 | 1,586 | 1,568 | 1,585 | 34,400 | 792.50 |
| 2017-06-29 | 1,560 | 1,590 | 1,558 | 1,581 | 30,100 | 790.50 |
| 2017-06-28 | 1,563 | 1,570 | 1,553 | 1,564 | 35,300 | 782 |
| 2017-06-27 | 1,586 | 1,586 | 1,551 | 1,564 | 22,600 | 782 |
| 2017-06-26 | 1,570 | 1,587 | 1,541 | 1,550 | 40,600 | 775 |
| 2017-06-23 | 1,590 | 1,590 | 1,557 | 1,564 | 27,900 | 782 |
| 2017-06-22 | 1,589 | 1,589 | 1,566 | 1,571 | 22,200 | 785.50 |
| 2017-06-21 | 1,558 | 1,577 | 1,552 | 1,571 | 17,900 | 785.50 |
| 2017-06-20 | 1,580 | 1,584 | 1,567 | 1,570 | 26,900 | 785 |
| 2017-06-19 | 1,593 | 1,600 | 1,579 | 1,579 | 25,300 | 789.50 |
| 2017-06-16 | 1,605 | 1,605 | 1,588 | 1,591 | 14,900 | 795.50 |
| 2017-06-15 | 1,608 | 1,608 | 1,590 | 1,597 | 15,100 | 798.50 |
| 2017-06-14 | 1,627 | 1,627 | 1,602 | 1,608 | 26,700 | 804 |
| 2017-06-13 | 1,640 | 1,640 | 1,619 | 1,630 | 19,600 | 815 |
| 2017-06-12 | 1,678 | 1,688 | 1,651 | 1,656 | 27,400 | 828 |
| 2017-06-09 | 1,720 | 1,720 | 1,697 | 1,698 | 19,700 | 849 |
| 2017-06-08 | 1,721 | 1,721 | 1,686 | 1,709 | 16,200 | 854.50 |
| 2017-06-07 | 1,684 | 1,703 | 1,684 | 1,703 | 14,900 | 851.50 |
| 2017-06-06 | 1,720 | 1,721 | 1,680 | 1,703 | 27,300 | 851.50 |
| 2017-06-05 | 1,716 | 1,718 | 1,700 | 1,714 | 23,700 | 857 |
| 2017-06-02 | 1,684 | 1,716 | 1,681 | 1,716 | 47,700 | 858 |
| 2017-06-01 | 1,670 | 1,694 | 1,661 | 1,678 | 65,700 | 839 |
| 2017-05-31 | 1,660 | 1,700 | 1,660 | 1,699 | 25,300 | 849.50 |
| 2017-05-30 | 1,652 | 1,662 | 1,645 | 1,660 | 12,900 | 830 |
| 2017-05-29 | 1,621 | 1,648 | 1,621 | 1,648 | 8,400 | 824 |
| 2017-05-26 | 1,650 | 1,662 | 1,618 | 1,624 | 17,200 | 812 |
| 2017-05-25 | 1,580 | 1,647 | 1,571 | 1,645 | 40,200 | 822.50 |
| 2017-05-24 | 1,568 | 1,572 | 1,564 | 1,570 | 8,800 | 785 |
| 2017-05-23 | 1,572 | 1,572 | 1,562 | 1,568 | 6,700 | 784 |
| 2017-05-22 | 1,579 | 1,579 | 1,558 | 1,566 | 5,600 | 783 |
| 2017-05-19 | 1,550 | 1,555 | 1,540 | 1,545 | 8,700 | 772.50 |
| 2017-05-18 | 1,536 | 1,549 | 1,533 | 1,540 | 15,000 | 770 |
| 2017-05-17 | 1,590 | 1,591 | 1,576 | 1,576 | 5,700 | 788 |
| 2017-05-16 | 1,580 | 1,594 | 1,574 | 1,590 | 10,100 | 795 |
| 2017-05-15 | 1,610 | 1,615 | 1,575 | 1,586 | 18,600 | 793 |
| 2017-05-12 | 1,610 | 1,612 | 1,601 | 1,606 | 8,100 | 803 |
| 2017-05-11 | 1,602 | 1,609 | 1,602 | 1,603 | 8,200 | 801.50 |
| 2017-05-10 | 1,621 | 1,622 | 1,601 | 1,602 | 9,900 | 801 |
| 2017-05-09 | 1,639 | 1,641 | 1,621 | 1,621 | 12,300 | 810.50 |
| 2017-05-08 | 1,628 | 1,639 | 1,623 | 1,628 | 10,700 | 814 |
| 2017-05-02 | 1,599 | 1,620 | 1,594 | 1,612 | 16,300 | 806 |
| 2017-05-01 | 1,564 | 1,594 | 1,562 | 1,590 | 13,100 | 795 |
| 2017-04-28 | 1,556 | 1,572 | 1,554 | 1,558 | 9,600 | 779 |
| 2017-04-27 | 1,561 | 1,577 | 1,546 | 1,556 | 33,700 | 778 |
| 2017-04-26 | 1,541 | 1,570 | 1,536 | 1,570 | 21,900 | 785 |
| 2017-04-25 | 1,536 | 1,545 | 1,520 | 1,537 | 13,600 | 768.50 |
| 2017-04-24 | 1,538 | 1,543 | 1,528 | 1,539 | 21,600 | 769.50 |
| 2017-04-21 | 1,531 | 1,541 | 1,531 | 1,541 | 14,700 | 770.50 |
| 2017-04-20 | 1,528 | 1,539 | 1,516 | 1,516 | 12,900 | 758 |
| 2017-04-19 | 1,520 | 1,540 | 1,516 | 1,535 | 16,400 | 767.50 |
| 2017-04-18 | 1,500 | 1,528 | 1,500 | 1,516 | 16,200 | 758 |
| 2017-04-17 | 1,509 | 1,525 | 1,493 | 1,497 | 15,600 | 748.50 |
| 2017-04-14 | 1,480 | 1,529 | 1,480 | 1,513 | 14,000 | 756.50 |
| 2017-04-13 | 1,466 | 1,482 | 1,403 | 1,468 | 22,200 | 734 |
| 2017-04-12 | 1,522 | 1,524 | 1,487 | 1,503 | 23,600 | 751.50 |
| 2017-04-11 | 1,537 | 1,538 | 1,522 | 1,525 | 9,100 | 762.50 |
| 2017-04-10 | 1,531 | 1,542 | 1,515 | 1,523 | 29,900 | 761.50 |
| 2017-04-07 | 1,525 | 1,540 | 1,521 | 1,533 | 13,500 | 766.50 |
| 2017-04-06 | 1,539 | 1,540 | 1,521 | 1,537 | 22,900 | 768.50 |
| 2017-04-05 | 1,530 | 1,549 | 1,530 | 1,539 | 22,300 | 769.50 |
| 2017-04-04 | 1,528 | 1,550 | 1,503 | 1,525 | 27,700 | 762.50 |
| 2017-04-03 | 1,541 | 1,541 | 1,527 | 1,528 | 23,800 | 764 |
| 2017-03-31 | 1,585 | 1,585 | 1,540 | 1,541 | 46,000 | 770.50 |
| 2017-03-30 | 1,570 | 1,579 | 1,559 | 1,560 | 16,000 | 780 |
| 2017-03-29 | 1,575 | 1,588 | 1,565 | 1,570 | 21,300 | 785 |
| 2017-03-28 | 1,585 | 1,598 | 1,559 | 1,571 | 44,200 | 785.50 |
| 2017-03-27 | 1,607 | 1,607 | 1,560 | 1,566 | 19,400 | 783 |
| 2017-03-24 | 1,599 | 1,646 | 1,593 | 1,599 | 18,000 | 799.50 |
| 2017-03-23 | 1,625 | 1,628 | 1,591 | 1,599 | 23,100 | 799.50 |
| 2017-03-22 | 1,635 | 1,641 | 1,615 | 1,615 | 32,700 | 807.50 |
| 2017-03-21 | 1,677 | 1,683 | 1,659 | 1,674 | 10,600 | 837 |
| 2017-03-17 | 1,663 | 1,687 | 1,663 | 1,681 | 9,200 | 840.50 |
| 2017-03-16 | 1,670 | 1,676 | 1,635 | 1,663 | 22,800 | 831.50 |
| 2017-03-15 | 1,730 | 1,730 | 1,665 | 1,676 | 44,500 | 838 |
| 2017-03-14 | 1,706 | 1,730 | 1,706 | 1,729 | 14,000 | 864.50 |
| 2017-03-13 | 1,733 | 1,760 | 1,705 | 1,714 | 67,900 | 857 |
| 2017-03-10 | 1,800 | 1,820 | 1,776 | 1,813 | 34,300 | 906.50 |
| 2017-03-09 | 1,769 | 1,795 | 1,761 | 1,774 | 11,400 | 887 |
| 2017-03-08 | 1,720 | 1,754 | 1,720 | 1,750 | 12,000 | 875 |
| 2017-03-07 | 1,730 | 1,743 | 1,724 | 1,724 | 18,100 | 862 |
| 2017-03-06 | 1,761 | 1,761 | 1,712 | 1,724 | 21,300 | 862 |
| 2017-03-03 | 1,770 | 1,795 | 1,761 | 1,768 | 23,800 | 884 |
| 2017-03-02 | 1,777 | 1,778 | 1,756 | 1,761 | 24,100 | 880.50 |
| 2017-03-01 | 1,790 | 1,790 | 1,755 | 1,777 | 23,400 | 888.50 |
| 2017-02-28 | 1,768 | 1,800 | 1,750 | 1,785 | 24,700 | 892.50 |
| 2017-02-27 | 1,800 | 1,805 | 1,752 | 1,765 | 43,300 | 882.50 |
| 2017-02-24 | 1,772 | 1,830 | 1,752 | 1,789 | 49,900 | 894.50 |
| 2017-02-23 | 1,690 | 1,778 | 1,690 | 1,778 | 52,800 | 889 |
| 2017-02-22 | 1,706 | 1,706 | 1,673 | 1,690 | 19,000 | 845 |
| 2017-02-21 | 1,705 | 1,728 | 1,692 | 1,704 | 19,900 | 852 |
| 2017-02-20 | 1,700 | 1,717 | 1,681 | 1,683 | 21,200 | 841.50 |
| 2017-02-17 | 1,628 | 1,691 | 1,628 | 1,691 | 49,300 | 845.50 |
| 2017-02-16 | 1,640 | 1,640 | 1,612 | 1,627 | 14,100 | 813.50 |
| 2017-02-15 | 1,649 | 1,671 | 1,635 | 1,640 | 24,400 | 820 |
| 2017-02-14 | 1,664 | 1,692 | 1,641 | 1,643 | 48,400 | 821.50 |
| 2017-02-13 | 1,574 | 1,660 | 1,574 | 1,660 | 59,800 | 830 |
| 2017-02-10 | 1,570 | 1,571 | 1,556 | 1,567 | 21,100 | 783.50 |
| 2017-02-09 | 1,570 | 1,570 | 1,550 | 1,555 | 20,900 | 777.50 |
| 2017-02-08 | 1,567 | 1,579 | 1,555 | 1,575 | 24,700 | 787.50 |
| 2017-02-07 | 1,580 | 1,585 | 1,535 | 1,558 | 75,300 | 779 |
| 2017-02-06 | 1,529 | 1,529 | 1,505 | 1,523 | 11,200 | 761.50 |
| 2017-02-03 | 1,506 | 1,514 | 1,499 | 1,502 | 13,200 | 751 |
| 2017-02-02 | 1,555 | 1,555 | 1,503 | 1,506 | 22,100 | 753 |
| 2017-02-01 | 1,515 | 1,550 | 1,506 | 1,550 | 29,400 | 775 |
| 2017-01-31 | 1,551 | 1,551 | 1,519 | 1,526 | 27,500 | 763 |
| 2017-01-30 | 1,535 | 1,554 | 1,526 | 1,554 | 29,200 | 777 |
| 2017-01-27 | 1,510 | 1,539 | 1,506 | 1,535 | 48,100 | 767.50 |
| 2017-01-26 | 1,503 | 1,508 | 1,498 | 1,506 | 37,300 | 753 |
| 2017-01-25 | 1,490 | 1,506 | 1,481 | 1,489 | 27,200 | 744.50 |
| 2017-01-24 | 1,492 | 1,493 | 1,482 | 1,486 | 27,900 | 743 |
| 2017-01-23 | 1,509 | 1,509 | 1,491 | 1,492 | 24,700 | 746 |
| 2017-01-20 | 1,499 | 1,502 | 1,494 | 1,496 | 34,800 | 748 |
| 2017-01-19 | 1,509 | 1,520 | 1,500 | 1,511 | 22,900 | 755.50 |
| 2017-01-18 | 1,515 | 1,515 | 1,495 | 1,503 | 29,400 | 751.50 |
| 2017-01-17 | 1,523 | 1,523 | 1,503 | 1,508 | 23,100 | 754 |
| 2017-01-16 | 1,562 | 1,565 | 1,517 | 1,523 | 31,700 | 761.50 |
| 2017-01-13 | 1,520 | 1,559 | 1,512 | 1,554 | 34,100 | 777 |
| 2017-01-12 | 1,540 | 1,540 | 1,508 | 1,523 | 34,600 | 761.50 |
| 2017-01-11 | 1,520 | 1,545 | 1,501 | 1,538 | 37,500 | 769 |
| 2017-01-10 | 1,515 | 1,528 | 1,506 | 1,520 | 40,600 | 760 |
| 2017-01-06 | 1,488 | 1,513 | 1,485 | 1,507 | 42,100 | 753.50 |
| 2017-01-05 | 1,507 | 1,507 | 1,486 | 1,495 | 40,300 | 747.50 |
| 2017-01-04 | 1,529 | 1,530 | 1,493 | 1,501 | 54,600 | 750.50 |
分割・併合履歴 ： [2018-07-27]1株→2株 [2016-10-27]1株→2株
