3656 KLab(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 | 1,818 | 1,840 | 1,785 | 1,790 | 1,475,200 | 1,790 |
| 2017-12-28 | 1,838 | 1,875 | 1,815 | 1,820 | 1,299,500 | 1,820 |
| 2017-12-27 | 1,788 | 1,852 | 1,777 | 1,840 | 1,769,700 | 1,840 |
| 2017-12-26 | 1,808 | 1,822 | 1,780 | 1,784 | 1,787,100 | 1,784 |
| 2017-12-25 | 1,855 | 1,865 | 1,815 | 1,821 | 1,286,500 | 1,821 |
| 2017-12-22 | 1,823 | 1,881 | 1,787 | 1,871 | 2,161,300 | 1,871 |
| 2017-12-21 | 1,850 | 1,860 | 1,804 | 1,832 | 1,608,600 | 1,832 |
| 2017-12-20 | 1,897 | 1,905 | 1,859 | 1,867 | 1,148,400 | 1,867 |
| 2017-12-19 | 1,870 | 1,901 | 1,855 | 1,890 | 1,630,600 | 1,890 |
| 2017-12-18 | 1,863 | 1,890 | 1,840 | 1,871 | 1,689,700 | 1,871 |
| 2017-12-15 | 1,820 | 1,869 | 1,804 | 1,845 | 1,924,900 | 1,845 |
| 2017-12-14 | 1,919 | 1,926 | 1,822 | 1,837 | 2,331,500 | 1,837 |
| 2017-12-13 | 1,865 | 1,911 | 1,861 | 1,908 | 2,450,200 | 1,908 |
| 2017-12-12 | 1,862 | 1,881 | 1,848 | 1,855 | 1,607,200 | 1,855 |
| 2017-12-11 | 1,800 | 1,865 | 1,786 | 1,845 | 2,252,700 | 1,845 |
| 2017-12-08 | 1,823 | 1,832 | 1,768 | 1,791 | 2,339,500 | 1,791 |
| 2017-12-07 | 1,736 | 1,803 | 1,725 | 1,800 | 2,188,000 | 1,800 |
| 2017-12-06 | 1,780 | 1,803 | 1,685 | 1,723 | 3,986,600 | 1,723 |
| 2017-12-05 | 1,760 | 1,801 | 1,726 | 1,743 | 2,797,800 | 1,743 |
| 2017-12-04 | 1,823 | 1,830 | 1,775 | 1,777 | 2,467,700 | 1,777 |
| 2017-12-01 | 1,902 | 1,910 | 1,823 | 1,829 | 2,595,000 | 1,829 |
| 2017-11-30 | 1,851 | 1,899 | 1,835 | 1,898 | 2,725,700 | 1,898 |
| 2017-11-29 | 1,904 | 1,909 | 1,848 | 1,878 | 2,093,000 | 1,878 |
| 2017-11-28 | 1,912 | 1,922 | 1,853 | 1,895 | 2,192,700 | 1,895 |
| 2017-11-27 | 1,940 | 1,961 | 1,910 | 1,924 | 1,930,200 | 1,924 |
| 2017-11-24 | 1,975 | 1,977 | 1,882 | 1,920 | 5,411,800 | 1,920 |
| 2017-11-22 | 2,025 | 2,072 | 1,978 | 2,022 | 5,223,400 | 2,022 |
| 2017-11-21 | 1,962 | 2,029 | 1,942 | 2,027 | 5,220,300 | 2,027 |
| 2017-11-20 | 1,934 | 1,984 | 1,910 | 1,944 | 4,347,200 | 1,944 |
| 2017-11-17 | 1,917 | 1,976 | 1,872 | 1,914 | 8,217,700 | 1,914 |
| 2017-11-16 | 1,814 | 1,872 | 1,786 | 1,844 | 5,230,000 | 1,844 |
| 2017-11-15 | 1,881 | 1,911 | 1,710 | 1,716 | 5,550,300 | 1,716 |
| 2017-11-13 | 1,800 | 1,919 | 1,775 | 1,917 | 3,837,800 | 1,917 |
| 2017-11-10 | 1,820 | 1,843 | 1,761 | 1,768 | 4,043,500 | 1,768 |
| 2017-11-09 | 1,860 | 1,906 | 1,796 | 1,862 | 3,617,100 | 1,862 |
| 2017-11-08 | 1,760 | 1,890 | 1,715 | 1,874 | 8,141,400 | 1,874 |
| 2017-11-07 | 2,049 | 2,050 | 1,815 | 1,829 | 10,810,200 | 1,829 |
| 2017-11-06 | 1,926 | 2,006 | 1,922 | 2,004 | 3,277,200 | 2,004 |
| 2017-11-02 | 1,975 | 1,981 | 1,873 | 1,923 | 3,113,800 | 1,923 |
| 2017-11-01 | 2,002 | 2,004 | 1,971 | 1,981 | 1,485,400 | 1,981 |
| 2017-10-31 | 1,990 | 2,006 | 1,959 | 1,977 | 2,611,300 | 1,977 |
| 2017-10-30 | 2,010 | 2,017 | 1,976 | 1,993 | 2,716,400 | 1,993 |
| 2017-10-27 | 2,000 | 2,024 | 1,953 | 1,985 | 4,807,500 | 1,985 |
| 2017-10-26 | 1,885 | 1,993 | 1,881 | 1,986 | 6,197,000 | 1,986 |
| 2017-10-25 | 1,870 | 1,936 | 1,858 | 1,887 | 6,241,600 | 1,887 |
| 2017-10-24 | 1,811 | 1,868 | 1,804 | 1,854 | 4,898,700 | 1,854 |
| 2017-10-23 | 1,837 | 1,868 | 1,803 | 1,808 | 3,166,800 | 1,808 |
| 2017-10-20 | 1,790 | 1,819 | 1,769 | 1,816 | 3,237,800 | 1,816 |
| 2017-10-19 | 1,746 | 1,841 | 1,737 | 1,818 | 7,107,000 | 1,818 |
| 2017-10-18 | 1,774 | 1,784 | 1,725 | 1,732 | 2,507,900 | 1,732 |
| 2017-10-17 | 1,809 | 1,824 | 1,734 | 1,784 | 3,603,800 | 1,784 |
| 2017-10-16 | 1,740 | 1,798 | 1,715 | 1,783 | 3,709,600 | 1,783 |
| 2017-10-13 | 1,717 | 1,726 | 1,694 | 1,716 | 2,168,500 | 1,716 |
| 2017-10-12 | 1,730 | 1,791 | 1,713 | 1,727 | 3,920,400 | 1,727 |
| 2017-10-11 | 1,717 | 1,728 | 1,692 | 1,713 | 1,635,000 | 1,713 |
| 2017-10-10 | 1,680 | 1,713 | 1,667 | 1,707 | 2,104,800 | 1,707 |
| 2017-10-06 | 1,650 | 1,676 | 1,634 | 1,663 | 1,947,500 | 1,663 |
| 2017-10-05 | 1,690 | 1,700 | 1,628 | 1,636 | 2,759,800 | 1,636 |
| 2017-10-04 | 1,755 | 1,766 | 1,689 | 1,703 | 2,770,900 | 1,703 |
| 2017-10-03 | 1,715 | 1,766 | 1,703 | 1,743 | 4,405,600 | 1,743 |
| 2017-10-02 | 1,631 | 1,686 | 1,628 | 1,682 | 3,377,700 | 1,682 |
| 2017-09-29 | 1,633 | 1,633 | 1,587 | 1,618 | 2,165,100 | 1,618 |
| 2017-09-28 | 1,661 | 1,673 | 1,611 | 1,633 | 2,815,600 | 1,633 |
| 2017-09-27 | 1,588 | 1,646 | 1,567 | 1,643 | 3,389,800 | 1,643 |
| 2017-09-26 | 1,639 | 1,653 | 1,554 | 1,566 | 4,559,100 | 1,566 |
| 2017-09-25 | 1,693 | 1,725 | 1,650 | 1,654 | 3,250,400 | 1,654 |
| 2017-09-22 | 1,750 | 1,796 | 1,685 | 1,693 | 6,240,900 | 1,693 |
| 2017-09-21 | 1,800 | 1,912 | 1,759 | 1,785 | 16,993,000 | 1,785 |
| 2017-09-20 | 1,755 | 1,817 | 1,716 | 1,789 | 6,613,700 | 1,789 |
| 2017-09-19 | 1,700 | 1,753 | 1,693 | 1,750 | 6,543,000 | 1,750 |
| 2017-09-15 | 1,561 | 1,671 | 1,561 | 1,665 | 4,812,000 | 1,665 |
| 2017-09-14 | 1,598 | 1,614 | 1,554 | 1,573 | 3,235,300 | 1,573 |
| 2017-09-13 | 1,605 | 1,619 | 1,577 | 1,588 | 4,246,000 | 1,588 |
| 2017-09-12 | 1,600 | 1,638 | 1,577 | 1,596 | 4,710,100 | 1,596 |
| 2017-09-11 | 1,643 | 1,658 | 1,595 | 1,616 | 6,501,500 | 1,616 |
| 2017-09-08 | 1,550 | 1,579 | 1,530 | 1,571 | 5,314,800 | 1,571 |
| 2017-09-07 | 1,605 | 1,614 | 1,501 | 1,550 | 8,132,100 | 1,550 |
| 2017-09-06 | 1,505 | 1,624 | 1,448 | 1,553 | 13,729,800 | 1,553 |
| 2017-09-05 | 1,725 | 1,762 | 1,534 | 1,545 | 14,662,700 | 1,545 |
| 2017-09-04 | 1,618 | 1,713 | 1,601 | 1,701 | 13,047,400 | 1,701 |
| 2017-09-01 | 1,910 | 1,920 | 1,760 | 1,778 | 12,789,200 | 1,778 |
| 2017-08-31 | 2,000 | 2,007 | 1,890 | 1,928 | 11,161,400 | 1,928 |
| 2017-08-30 | 2,276 | 2,277 | 1,807 | 2,025 | 34,237,800 | 2,025 |
| 2017-08-29 | 2,270 | 2,312 | 2,226 | 2,250 | 10,742,600 | 2,250 |
| 2017-08-28 | 2,250 | 2,329 | 2,195 | 2,312 | 14,411,200 | 2,312 |
| 2017-08-25 | 2,166 | 2,214 | 2,144 | 2,209 | 3,581,300 | 2,209 |
| 2017-08-24 | 2,146 | 2,171 | 2,116 | 2,150 | 2,978,900 | 2,150 |
| 2017-08-23 | 2,213 | 2,215 | 2,157 | 2,180 | 3,183,500 | 2,180 |
| 2017-08-22 | 2,152 | 2,231 | 2,111 | 2,179 | 5,519,900 | 2,179 |
| 2017-08-21 | 2,320 | 2,338 | 2,134 | 2,170 | 7,588,300 | 2,170 |
| 2017-08-18 | 2,245 | 2,353 | 2,235 | 2,323 | 6,621,200 | 2,323 |
| 2017-08-17 | 2,320 | 2,335 | 2,269 | 2,297 | 5,890,800 | 2,297 |
| 2017-08-16 | 2,265 | 2,349 | 2,251 | 2,338 | 10,071,800 | 2,338 |
| 2017-08-15 | 2,170 | 2,321 | 2,164 | 2,251 | 12,412,300 | 2,251 |
| 2017-08-14 | 2,100 | 2,157 | 2,056 | 2,141 | 6,624,200 | 2,141 |
| 2017-08-10 | 2,060 | 2,188 | 2,048 | 2,122 | 10,717,400 | 2,122 |
| 2017-08-09 | 2,165 | 2,182 | 1,999 | 2,094 | 18,513,400 | 2,094 |
| 2017-08-08 | 1,909 | 2,110 | 1,890 | 2,022 | 21,290,800 | 2,022 |
| 2017-08-07 | 1,828 | 1,873 | 1,735 | 1,735 | 3,677,400 | 1,735 |
| 2017-08-04 | 1,714 | 1,846 | 1,705 | 1,802 | 4,529,600 | 1,802 |
| 2017-08-03 | 1,766 | 1,813 | 1,736 | 1,752 | 3,427,600 | 1,752 |
| 2017-08-02 | 1,777 | 1,850 | 1,763 | 1,806 | 3,532,400 | 1,806 |
| 2017-08-01 | 1,930 | 1,935 | 1,715 | 1,777 | 8,594,700 | 1,777 |
| 2017-07-31 | 1,971 | 1,979 | 1,808 | 1,882 | 7,775,400 | 1,882 |
| 2017-07-28 | 2,074 | 2,114 | 1,993 | 2,010 | 4,887,100 | 2,010 |
| 2017-07-27 | 2,172 | 2,182 | 2,113 | 2,124 | 3,187,300 | 2,124 |
| 2017-07-26 | 2,180 | 2,234 | 2,136 | 2,191 | 4,400,400 | 2,191 |
| 2017-07-25 | 2,180 | 2,206 | 2,134 | 2,155 | 3,518,300 | 2,155 |
| 2017-07-24 | 2,149 | 2,225 | 2,115 | 2,189 | 6,922,500 | 2,189 |
| 2017-07-21 | 1,991 | 2,110 | 1,964 | 2,075 | 7,774,100 | 2,075 |
| 2017-07-20 | 2,070 | 2,105 | 1,936 | 1,991 | 8,878,600 | 1,991 |
| 2017-07-19 | 2,200 | 2,212 | 2,059 | 2,077 | 6,432,000 | 2,077 |
| 2017-07-18 | 2,224 | 2,268 | 2,131 | 2,174 | 7,164,200 | 2,174 |
| 2017-07-14 | 2,355 | 2,361 | 2,238 | 2,306 | 7,691,900 | 2,306 |
| 2017-07-13 | 2,260 | 2,364 | 2,246 | 2,325 | 11,311,100 | 2,325 |
| 2017-07-12 | 2,156 | 2,280 | 2,128 | 2,218 | 10,723,600 | 2,218 |
| 2017-07-11 | 2,101 | 2,199 | 2,088 | 2,139 | 9,276,700 | 2,139 |
| 2017-07-10 | 2,000 | 2,183 | 1,968 | 2,129 | 15,090,400 | 2,129 |
| 2017-07-07 | 1,785 | 1,923 | 1,777 | 1,920 | 6,076,500 | 1,920 |
| 2017-07-06 | 1,792 | 1,846 | 1,784 | 1,813 | 3,962,900 | 1,813 |
| 2017-07-05 | 1,752 | 1,776 | 1,733 | 1,767 | 3,028,700 | 1,767 |
| 2017-07-04 | 1,777 | 1,833 | 1,728 | 1,764 | 4,352,300 | 1,764 |
| 2017-07-03 | 1,810 | 1,824 | 1,756 | 1,789 | 2,719,000 | 1,789 |
| 2017-06-30 | 1,710 | 1,776 | 1,702 | 1,776 | 4,028,300 | 1,776 |
| 2017-06-29 | 1,756 | 1,840 | 1,719 | 1,782 | 6,014,600 | 1,782 |
| 2017-06-28 | 1,806 | 1,828 | 1,710 | 1,749 | 6,095,300 | 1,749 |
| 2017-06-27 | 1,851 | 1,881 | 1,800 | 1,851 | 5,340,300 | 1,851 |
| 2017-06-26 | 2,000 | 2,022 | 1,855 | 1,871 | 14,520,000 | 1,871 |
| 2017-06-23 | 1,823 | 1,838 | 1,703 | 1,815 | 7,240,700 | 1,815 |
| 2017-06-22 | 1,885 | 1,892 | 1,805 | 1,816 | 5,774,000 | 1,816 |
| 2017-06-21 | 1,813 | 1,830 | 1,774 | 1,799 | 6,185,200 | 1,799 |
| 2017-06-20 | 1,863 | 1,908 | 1,803 | 1,857 | 8,193,300 | 1,857 |
| 2017-06-19 | 1,719 | 1,939 | 1,711 | 1,877 | 18,656,400 | 1,877 |
| 2017-06-16 | 1,595 | 1,655 | 1,556 | 1,599 | 6,213,400 | 1,599 |
| 2017-06-15 | 1,500 | 1,604 | 1,430 | 1,591 | 8,842,900 | 1,591 |
| 2017-06-14 | 1,619 | 1,660 | 1,398 | 1,454 | 15,517,400 | 1,454 |
| 2017-06-13 | 1,667 | 1,760 | 1,612 | 1,622 | 11,768,500 | 1,622 |
| 2017-06-12 | 1,660 | 1,711 | 1,600 | 1,655 | 6,177,000 | 1,655 |
| 2017-06-09 | 1,590 | 1,705 | 1,590 | 1,700 | 6,328,400 | 1,700 |
| 2017-06-08 | 1,588 | 1,638 | 1,569 | 1,571 | 5,228,700 | 1,571 |
| 2017-06-07 | 1,531 | 1,592 | 1,501 | 1,574 | 3,951,400 | 1,574 |
| 2017-06-06 | 1,532 | 1,582 | 1,462 | 1,540 | 6,176,600 | 1,540 |
| 2017-06-05 | 1,395 | 1,625 | 1,382 | 1,540 | 14,678,000 | 1,540 |
| 2017-06-02 | 1,372 | 1,395 | 1,348 | 1,363 | 3,138,800 | 1,363 |
| 2017-06-01 | 1,350 | 1,381 | 1,318 | 1,373 | 4,835,300 | 1,373 |
| 2017-05-31 | 1,373 | 1,394 | 1,300 | 1,325 | 3,426,800 | 1,325 |
| 2017-05-30 | 1,357 | 1,432 | 1,341 | 1,385 | 6,376,400 | 1,385 |
| 2017-05-29 | 1,348 | 1,375 | 1,328 | 1,352 | 3,195,400 | 1,352 |
| 2017-05-26 | 1,327 | 1,389 | 1,311 | 1,360 | 5,428,100 | 1,360 |
| 2017-05-25 | 1,326 | 1,347 | 1,307 | 1,318 | 3,198,600 | 1,318 |
| 2017-05-24 | 1,300 | 1,390 | 1,283 | 1,335 | 7,727,400 | 1,335 |
| 2017-05-23 | 1,299 | 1,335 | 1,273 | 1,278 | 4,782,300 | 1,278 |
| 2017-05-22 | 1,225 | 1,335 | 1,186 | 1,320 | 10,414,300 | 1,320 |
| 2017-05-19 | 1,248 | 1,260 | 1,177 | 1,198 | 4,693,300 | 1,198 |
| 2017-05-18 | 1,199 | 1,241 | 1,190 | 1,236 | 5,226,200 | 1,236 |
| 2017-05-17 | 1,268 | 1,302 | 1,226 | 1,259 | 7,040,800 | 1,259 |
| 2017-05-16 | 1,189 | 1,250 | 1,150 | 1,250 | 8,969,400 | 1,250 |
| 2017-05-15 | 1,125 | 1,200 | 1,085 | 1,200 | 14,444,200 | 1,200 |
| 2017-05-12 | 1,085 | 1,085 | 1,082 | 1,085 | 2,792,900 | 1,085 |
| 2017-05-11 | 910 | 942 | 903 | 935 | 2,211,000 | 935 |
| 2017-05-10 | 943 | 973 | 913 | 918 | 3,333,000 | 918 |
| 2017-05-09 | 905 | 946 | 876 | 946 | 4,110,400 | 946 |
| 2017-05-08 | 911 | 915 | 881 | 905 | 3,566,400 | 905 |
| 2017-05-02 | 814 | 860 | 810 | 856 | 3,381,800 | 856 |
| 2017-05-01 | 824 | 824 | 803 | 816 | 1,110,800 | 816 |
| 2017-04-28 | 815 | 827 | 796 | 813 | 1,838,200 | 813 |
| 2017-04-27 | 789 | 807 | 776 | 807 | 1,459,800 | 807 |
| 2017-04-26 | 788 | 796 | 765 | 792 | 1,987,900 | 792 |
| 2017-04-25 | 728 | 763 | 725 | 761 | 1,512,100 | 761 |
| 2017-04-24 | 741 | 743 | 721 | 725 | 1,257,200 | 725 |
| 2017-04-21 | 750 | 750 | 730 | 736 | 1,349,400 | 736 |
| 2017-04-20 | 758 | 765 | 736 | 738 | 1,531,300 | 738 |
| 2017-04-19 | 777 | 803 | 751 | 757 | 3,100,100 | 757 |
| 2017-04-18 | 750 | 793 | 728 | 781 | 4,044,000 | 781 |
| 2017-04-17 | 710 | 743 | 708 | 737 | 1,610,900 | 737 |
| 2017-04-14 | 706 | 728 | 701 | 710 | 1,231,200 | 710 |
| 2017-04-13 | 680 | 723 | 674 | 715 | 1,647,700 | 715 |
| 2017-04-12 | 694 | 705 | 688 | 694 | 1,669,700 | 694 |
| 2017-04-11 | 712 | 723 | 705 | 717 | 1,151,200 | 717 |
| 2017-04-10 | 726 | 744 | 717 | 725 | 2,466,300 | 725 |
| 2017-04-07 | 710 | 726 | 681 | 722 | 2,767,000 | 722 |
| 2017-04-06 | 715 | 716 | 688 | 710 | 1,649,900 | 710 |
| 2017-04-05 | 716 | 727 | 700 | 718 | 1,438,300 | 718 |
| 2017-04-04 | 740 | 744 | 699 | 710 | 2,683,800 | 710 |
| 2017-04-03 | 755 | 773 | 733 | 742 | 2,582,700 | 742 |
| 2017-03-31 | 776 | 786 | 734 | 740 | 4,613,400 | 740 |
| 2017-03-30 | 816 | 824 | 763 | 768 | 5,011,000 | 768 |
| 2017-03-29 | 813 | 837 | 795 | 821 | 3,545,100 | 821 |
| 2017-03-28 | 839 | 863 | 811 | 814 | 6,162,500 | 814 |
| 2017-03-27 | 927 | 941 | 837 | 837 | 8,901,400 | 837 |
| 2017-03-24 | 1,037 | 1,037 | 951 | 987 | 3,995,700 | 987 |
| 2017-03-23 | 1,037 | 1,057 | 1,002 | 1,040 | 2,744,200 | 1,040 |
| 2017-03-22 | 1,010 | 1,047 | 997 | 1,021 | 2,533,900 | 1,021 |
| 2017-03-21 | 973 | 1,042 | 970 | 1,034 | 2,879,800 | 1,034 |
| 2017-03-17 | 990 | 999 | 962 | 980 | 2,727,300 | 980 |
| 2017-03-16 | 952 | 1,010 | 946 | 1,007 | 3,173,500 | 1,007 |
| 2017-03-15 | 929 | 964 | 920 | 938 | 1,554,000 | 938 |
| 2017-03-14 | 968 | 995 | 920 | 934 | 3,229,300 | 934 |
| 2017-03-13 | 900 | 949 | 899 | 944 | 2,407,800 | 944 |
| 2017-03-10 | 912 | 913 | 890 | 898 | 1,086,000 | 898 |
| 2017-03-09 | 920 | 933 | 898 | 906 | 1,897,100 | 906 |
| 2017-03-08 | 879 | 925 | 876 | 912 | 2,519,000 | 912 |
| 2017-03-07 | 870 | 882 | 862 | 872 | 983,400 | 872 |
| 2017-03-06 | 885 | 892 | 858 | 870 | 2,416,500 | 870 |
| 2017-03-03 | 840 | 858 | 827 | 833 | 1,186,200 | 833 |
| 2017-03-02 | 857 | 865 | 810 | 832 | 2,449,100 | 832 |
| 2017-03-01 | 830 | 864 | 825 | 856 | 1,673,700 | 856 |
| 2017-02-28 | 897 | 928 | 832 | 841 | 4,634,200 | 841 |
| 2017-02-27 | 830 | 895 | 822 | 893 | 2,162,600 | 893 |
| 2017-02-24 | 815 | 850 | 806 | 829 | 1,568,100 | 829 |
| 2017-02-23 | 824 | 829 | 812 | 820 | 828,800 | 820 |
| 2017-02-22 | 812 | 828 | 805 | 827 | 1,207,400 | 827 |
| 2017-02-21 | 804 | 819 | 796 | 812 | 1,119,800 | 812 |
| 2017-02-20 | 789 | 811 | 777 | 808 | 1,250,800 | 808 |
| 2017-02-17 | 796 | 815 | 761 | 793 | 1,441,700 | 793 |
| 2017-02-16 | 777 | 824 | 775 | 800 | 3,469,400 | 800 |
| 2017-02-15 | 727 | 771 | 723 | 768 | 2,388,000 | 768 |
| 2017-02-14 | 733 | 738 | 711 | 723 | 1,948,200 | 723 |
| 2017-02-13 | 689 | 729 | 680 | 718 | 3,987,300 | 718 |
| 2017-02-10 | 643 | 692 | 637 | 669 | 2,857,600 | 669 |
| 2017-02-09 | 633 | 638 | 623 | 627 | 717,400 | 627 |
| 2017-02-08 | 631 | 645 | 624 | 636 | 1,555,400 | 636 |
| 2017-02-07 | 623 | 628 | 617 | 625 | 515,400 | 625 |
| 2017-02-06 | 608 | 626 | 608 | 626 | 535,900 | 626 |
| 2017-02-03 | 606 | 613 | 602 | 606 | 712,300 | 606 |
| 2017-02-02 | 622 | 622 | 610 | 613 | 847,100 | 613 |
| 2017-02-01 | 623 | 628 | 619 | 622 | 549,600 | 622 |
| 2017-01-31 | 624 | 635 | 622 | 625 | 448,500 | 625 |
| 2017-01-30 | 630 | 632 | 622 | 628 | 621,100 | 628 |
| 2017-01-27 | 639 | 646 | 631 | 633 | 509,100 | 633 |
| 2017-01-26 | 640 | 643 | 635 | 643 | 431,700 | 643 |
| 2017-01-25 | 640 | 644 | 632 | 636 | 261,200 | 636 |
| 2017-01-24 | 622 | 641 | 621 | 636 | 512,100 | 636 |
| 2017-01-23 | 633 | 635 | 623 | 627 | 667,400 | 627 |
| 2017-01-20 | 635 | 641 | 626 | 638 | 413,200 | 638 |
| 2017-01-19 | 637 | 637 | 629 | 633 | 556,500 | 633 |
| 2017-01-18 | 625 | 632 | 617 | 632 | 787,400 | 632 |
| 2017-01-17 | 649 | 650 | 627 | 629 | 1,065,400 | 629 |
| 2017-01-16 | 654 | 660 | 643 | 649 | 594,300 | 649 |
| 2017-01-13 | 651 | 664 | 651 | 659 | 460,900 | 659 |
| 2017-01-12 | 662 | 665 | 651 | 654 | 617,800 | 654 |
| 2017-01-11 | 666 | 675 | 661 | 663 | 532,900 | 663 |
| 2017-01-10 | 680 | 690 | 662 | 666 | 1,006,900 | 666 |
| 2017-01-06 | 685 | 695 | 676 | 683 | 674,200 | 683 |
| 2017-01-05 | 677 | 704 | 672 | 695 | 1,083,700 | 695 |
| 2017-01-04 | 666 | 680 | 659 | 679 | 844,100 | 679 |
分割・併合履歴 ： [2012-01-27]1株→5株
