3659 (株)ネクソン 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 | 3,275 | 3,290 | 3,230 | 3,280 | 775,700 | 1,640 |
| 2017-12-28 | 3,300 | 3,335 | 3,285 | 3,285 | 641,700 | 1,642.50 |
| 2017-12-27 | 3,250 | 3,340 | 3,245 | 3,305 | 932,100 | 1,652.50 |
| 2017-12-26 | 3,280 | 3,295 | 3,265 | 3,265 | 460,200 | 1,632.50 |
| 2017-12-25 | 3,280 | 3,290 | 3,255 | 3,275 | 270,500 | 1,637.50 |
| 2017-12-22 | 3,265 | 3,285 | 3,220 | 3,275 | 569,700 | 1,637.50 |
| 2017-12-21 | 3,300 | 3,315 | 3,255 | 3,280 | 775,600 | 1,640 |
| 2017-12-20 | 3,235 | 3,295 | 3,205 | 3,260 | 1,029,000 | 1,630 |
| 2017-12-19 | 3,295 | 3,365 | 3,250 | 3,295 | 2,122,100 | 1,647.50 |
| 2017-12-18 | 3,265 | 3,275 | 3,235 | 3,265 | 877,900 | 1,632.50 |
| 2017-12-15 | 3,180 | 3,220 | 3,120 | 3,200 | 1,476,700 | 1,600 |
| 2017-12-14 | 3,205 | 3,255 | 3,195 | 3,205 | 1,356,900 | 1,602.50 |
| 2017-12-13 | 3,170 | 3,210 | 3,165 | 3,200 | 1,001,200 | 1,600 |
| 2017-12-12 | 3,205 | 3,225 | 3,160 | 3,170 | 852,500 | 1,585 |
| 2017-12-11 | 3,200 | 3,215 | 3,150 | 3,200 | 1,265,500 | 1,600 |
| 2017-12-08 | 3,200 | 3,225 | 3,165 | 3,205 | 1,740,100 | 1,602.50 |
| 2017-12-07 | 3,160 | 3,200 | 3,140 | 3,160 | 1,734,600 | 1,580 |
| 2017-12-06 | 3,110 | 3,215 | 3,070 | 3,095 | 2,276,500 | 1,547.50 |
| 2017-12-05 | 3,115 | 3,145 | 3,000 | 3,055 | 2,440,200 | 1,527.50 |
| 2017-12-04 | 3,250 | 3,265 | 3,095 | 3,135 | 2,846,700 | 1,567.50 |
| 2017-12-01 | 3,270 | 3,310 | 3,230 | 3,265 | 1,445,900 | 1,632.50 |
| 2017-11-30 | 3,295 | 3,300 | 3,220 | 3,220 | 2,227,300 | 1,610 |
| 2017-11-29 | 3,270 | 3,330 | 3,180 | 3,250 | 1,757,400 | 1,625 |
| 2017-11-28 | 3,200 | 3,250 | 3,185 | 3,205 | 937,500 | 1,602.50 |
| 2017-11-27 | 3,235 | 3,260 | 3,200 | 3,200 | 1,315,500 | 1,600 |
| 2017-11-24 | 3,265 | 3,275 | 3,215 | 3,235 | 855,300 | 1,617.50 |
| 2017-11-22 | 3,300 | 3,325 | 3,240 | 3,265 | 1,201,500 | 1,632.50 |
| 2017-11-21 | 3,265 | 3,300 | 3,220 | 3,255 | 1,525,900 | 1,627.50 |
| 2017-11-20 | 3,255 | 3,255 | 3,190 | 3,195 | 1,142,400 | 1,597.50 |
| 2017-11-17 | 3,315 | 3,335 | 3,270 | 3,280 | 1,495,900 | 1,640 |
| 2017-11-16 | 3,260 | 3,315 | 3,235 | 3,265 | 1,736,600 | 1,632.50 |
| 2017-11-15 | 3,275 | 3,300 | 3,205 | 3,220 | 2,470,400 | 1,610 |
| 2017-11-14 | 3,385 | 3,415 | 3,270 | 3,275 | 2,102,000 | 1,637.50 |
| 2017-11-13 | 3,375 | 3,530 | 3,365 | 3,370 | 3,293,300 | 1,685 |
| 2017-11-10 | 3,185 | 3,220 | 3,140 | 3,165 | 1,555,600 | 1,582.50 |
| 2017-11-09 | 3,270 | 3,370 | 3,220 | 3,280 | 1,665,400 | 1,640 |
| 2017-11-08 | 3,230 | 3,245 | 3,185 | 3,235 | 857,600 | 1,617.50 |
| 2017-11-07 | 3,240 | 3,270 | 3,205 | 3,270 | 1,298,100 | 1,635 |
| 2017-11-06 | 3,265 | 3,265 | 3,150 | 3,215 | 1,144,100 | 1,607.50 |
| 2017-11-02 | 3,165 | 3,195 | 3,100 | 3,170 | 1,010,600 | 1,585 |
| 2017-11-01 | 3,065 | 3,165 | 3,030 | 3,155 | 1,408,800 | 1,577.50 |
| 2017-10-31 | 3,030 | 3,055 | 3,010 | 3,040 | 983,300 | 1,520 |
| 2017-10-30 | 2,998 | 3,005 | 2,946 | 2,972 | 1,089,700 | 1,486 |
| 2017-10-27 | 2,981 | 2,994 | 2,937 | 2,994 | 921,400 | 1,497 |
| 2017-10-26 | 2,960 | 2,960 | 2,918 | 2,943 | 662,600 | 1,471.50 |
| 2017-10-25 | 2,963 | 2,972 | 2,932 | 2,939 | 641,800 | 1,469.50 |
| 2017-10-24 | 2,938 | 2,964 | 2,925 | 2,944 | 699,900 | 1,472 |
| 2017-10-23 | 2,949 | 2,949 | 2,919 | 2,935 | 726,400 | 1,467.50 |
| 2017-10-20 | 2,891 | 2,920 | 2,886 | 2,912 | 627,600 | 1,456 |
| 2017-10-19 | 2,916 | 2,950 | 2,892 | 2,905 | 1,053,400 | 1,452.50 |
| 2017-10-18 | 2,967 | 2,967 | 2,886 | 2,900 | 1,740,000 | 1,450 |
| 2017-10-17 | 3,000 | 3,015 | 2,907 | 2,917 | 1,127,200 | 1,458.50 |
| 2017-10-16 | 2,980 | 2,980 | 2,951 | 2,956 | 1,208,500 | 1,478 |
| 2017-10-13 | 3,000 | 3,000 | 2,962 | 2,975 | 1,329,000 | 1,487.50 |
| 2017-10-12 | 3,060 | 3,090 | 3,015 | 3,025 | 1,083,900 | 1,512.50 |
| 2017-10-11 | 3,060 | 3,085 | 3,045 | 3,065 | 941,400 | 1,532.50 |
| 2017-10-10 | 3,105 | 3,115 | 3,055 | 3,065 | 889,400 | 1,532.50 |
| 2017-10-06 | 3,000 | 3,080 | 2,990 | 3,060 | 1,103,000 | 1,530 |
| 2017-10-05 | 2,941 | 2,948 | 2,917 | 2,927 | 696,000 | 1,463.50 |
| 2017-10-04 | 2,937 | 2,953 | 2,923 | 2,940 | 711,700 | 1,470 |
| 2017-10-03 | 2,940 | 2,942 | 2,903 | 2,917 | 743,000 | 1,458.50 |
| 2017-10-02 | 2,951 | 2,992 | 2,940 | 2,951 | 756,400 | 1,475.50 |
| 2017-09-29 | 2,940 | 2,951 | 2,895 | 2,936 | 1,011,900 | 1,468 |
| 2017-09-28 | 2,907 | 2,964 | 2,890 | 2,957 | 1,291,900 | 1,478.50 |
| 2017-09-27 | 2,865 | 2,885 | 2,839 | 2,883 | 847,100 | 1,441.50 |
| 2017-09-26 | 2,863 | 2,899 | 2,857 | 2,868 | 1,036,100 | 1,434 |
| 2017-09-25 | 2,924 | 2,939 | 2,902 | 2,913 | 592,900 | 1,456.50 |
| 2017-09-22 | 2,904 | 2,929 | 2,896 | 2,919 | 832,600 | 1,459.50 |
| 2017-09-21 | 2,917 | 2,927 | 2,883 | 2,909 | 732,900 | 1,454.50 |
| 2017-09-20 | 2,920 | 2,930 | 2,892 | 2,915 | 933,800 | 1,457.50 |
| 2017-09-19 | 2,947 | 2,965 | 2,909 | 2,943 | 1,489,700 | 1,471.50 |
| 2017-09-15 | 2,839 | 2,924 | 2,819 | 2,918 | 2,090,300 | 1,459 |
| 2017-09-14 | 2,782 | 2,854 | 2,780 | 2,831 | 2,099,700 | 1,415.50 |
| 2017-09-13 | 2,752 | 2,762 | 2,727 | 2,732 | 725,900 | 1,366 |
| 2017-09-12 | 2,717 | 2,735 | 2,704 | 2,731 | 621,700 | 1,365.50 |
| 2017-09-11 | 2,678 | 2,719 | 2,665 | 2,691 | 693,100 | 1,345.50 |
| 2017-09-08 | 2,631 | 2,683 | 2,630 | 2,666 | 773,700 | 1,333 |
| 2017-09-07 | 2,658 | 2,688 | 2,630 | 2,652 | 1,002,000 | 1,326 |
| 2017-09-06 | 2,615 | 2,660 | 2,601 | 2,656 | 995,700 | 1,328 |
| 2017-09-05 | 2,708 | 2,715 | 2,615 | 2,622 | 1,011,700 | 1,311 |
| 2017-09-04 | 2,742 | 2,764 | 2,693 | 2,709 | 738,800 | 1,354.50 |
| 2017-09-01 | 2,780 | 2,805 | 2,758 | 2,771 | 1,523,000 | 1,385.50 |
| 2017-08-31 | 2,721 | 2,757 | 2,709 | 2,743 | 1,367,700 | 1,371.50 |
| 2017-08-30 | 2,706 | 2,737 | 2,693 | 2,721 | 914,200 | 1,360.50 |
| 2017-08-29 | 2,656 | 2,719 | 2,656 | 2,700 | 1,313,200 | 1,350 |
| 2017-08-28 | 2,737 | 2,750 | 2,698 | 2,706 | 1,005,700 | 1,353 |
| 2017-08-25 | 2,692 | 2,745 | 2,671 | 2,712 | 1,455,600 | 1,356 |
| 2017-08-24 | 2,704 | 2,728 | 2,676 | 2,680 | 1,375,200 | 1,340 |
| 2017-08-23 | 2,748 | 2,764 | 2,706 | 2,712 | 1,255,400 | 1,356 |
| 2017-08-22 | 2,663 | 2,724 | 2,661 | 2,710 | 1,066,200 | 1,355 |
| 2017-08-21 | 2,685 | 2,719 | 2,681 | 2,692 | 969,500 | 1,346 |
| 2017-08-18 | 2,656 | 2,704 | 2,646 | 2,681 | 1,331,200 | 1,340.50 |
| 2017-08-17 | 2,669 | 2,711 | 2,644 | 2,706 | 1,827,300 | 1,353 |
| 2017-08-16 | 2,565 | 2,627 | 2,553 | 2,619 | 2,279,600 | 1,309.50 |
| 2017-08-15 | 2,549 | 2,564 | 2,505 | 2,553 | 1,970,300 | 1,276.50 |
| 2017-08-14 | 2,411 | 2,542 | 2,386 | 2,526 | 5,053,800 | 1,263 |
| 2017-08-10 | 2,218 | 2,235 | 2,188 | 2,211 | 1,008,900 | 1,105.50 |
| 2017-08-09 | 2,286 | 2,297 | 2,216 | 2,222 | 972,700 | 1,111 |
| 2017-08-08 | 2,283 | 2,309 | 2,255 | 2,304 | 1,160,800 | 1,152 |
| 2017-08-07 | 2,262 | 2,304 | 2,256 | 2,294 | 843,900 | 1,147 |
| 2017-08-04 | 2,245 | 2,258 | 2,242 | 2,253 | 424,200 | 1,126.50 |
| 2017-08-03 | 2,250 | 2,258 | 2,229 | 2,249 | 592,400 | 1,124.50 |
| 2017-08-02 | 2,285 | 2,295 | 2,245 | 2,257 | 851,400 | 1,128.50 |
| 2017-08-01 | 2,285 | 2,298 | 2,276 | 2,285 | 717,300 | 1,142.50 |
| 2017-07-31 | 2,296 | 2,313 | 2,276 | 2,295 | 967,300 | 1,147.50 |
| 2017-07-28 | 2,271 | 2,317 | 2,265 | 2,301 | 1,274,400 | 1,150.50 |
| 2017-07-27 | 2,289 | 2,305 | 2,276 | 2,280 | 674,100 | 1,140 |
| 2017-07-26 | 2,268 | 2,294 | 2,266 | 2,288 | 828,900 | 1,144 |
| 2017-07-25 | 2,287 | 2,291 | 2,257 | 2,264 | 1,137,100 | 1,132 |
| 2017-07-24 | 2,270 | 2,281 | 2,253 | 2,275 | 861,900 | 1,137.50 |
| 2017-07-21 | 2,278 | 2,294 | 2,266 | 2,278 | 818,200 | 1,139 |
| 2017-07-20 | 2,296 | 2,315 | 2,277 | 2,297 | 720,300 | 1,148.50 |
| 2017-07-19 | 2,271 | 2,292 | 2,263 | 2,283 | 836,500 | 1,141.50 |
| 2017-07-18 | 2,245 | 2,335 | 2,236 | 2,267 | 1,283,900 | 1,133.50 |
| 2017-07-14 | 2,234 | 2,250 | 2,214 | 2,247 | 736,500 | 1,123.50 |
| 2017-07-13 | 2,233 | 2,249 | 2,214 | 2,225 | 785,000 | 1,112.50 |
| 2017-07-12 | 2,217 | 2,244 | 2,202 | 2,217 | 1,108,000 | 1,108.50 |
| 2017-07-11 | 2,163 | 2,204 | 2,156 | 2,197 | 1,022,200 | 1,098.50 |
| 2017-07-10 | 2,141 | 2,166 | 2,125 | 2,161 | 1,117,500 | 1,080.50 |
| 2017-07-07 | 2,122 | 2,137 | 2,103 | 2,121 | 735,900 | 1,060.50 |
| 2017-07-06 | 2,145 | 2,163 | 2,131 | 2,143 | 988,500 | 1,071.50 |
| 2017-07-05 | 2,114 | 2,143 | 2,059 | 2,136 | 1,693,100 | 1,068 |
| 2017-07-04 | 2,222 | 2,222 | 2,132 | 2,136 | 1,351,600 | 1,068 |
| 2017-07-03 | 2,215 | 2,230 | 2,202 | 2,217 | 848,200 | 1,108.50 |
| 2017-06-30 | 2,262 | 2,264 | 2,164 | 2,220 | 2,039,200 | 1,110 |
| 2017-06-29 | 2,297 | 2,314 | 2,288 | 2,312 | 927,300 | 1,156 |
| 2017-06-28 | 2,310 | 2,314 | 2,286 | 2,291 | 1,036,600 | 1,145.50 |
| 2017-06-27 | 2,323 | 2,325 | 2,301 | 2,320 | 1,112,800 | 1,160 |
| 2017-06-26 | 2,286 | 2,315 | 2,285 | 2,313 | 633,400 | 1,156.50 |
| 2017-06-23 | 2,303 | 2,303 | 2,268 | 2,274 | 768,200 | 1,137 |
| 2017-06-22 | 2,300 | 2,304 | 2,279 | 2,290 | 990,000 | 1,145 |
| 2017-06-21 | 2,287 | 2,309 | 2,278 | 2,286 | 1,273,000 | 1,143 |
| 2017-06-20 | 2,302 | 2,310 | 2,286 | 2,300 | 1,171,000 | 1,150 |
| 2017-06-19 | 2,259 | 2,268 | 2,236 | 2,268 | 1,133,000 | 1,134 |
| 2017-06-16 | 2,282 | 2,282 | 2,233 | 2,259 | 4,167,200 | 1,129.50 |
| 2017-06-15 | 2,248 | 2,255 | 2,221 | 2,232 | 1,453,500 | 1,116 |
| 2017-06-14 | 2,244 | 2,267 | 2,235 | 2,239 | 1,580,500 | 1,119.50 |
| 2017-06-13 | 2,218 | 2,231 | 2,208 | 2,223 | 1,281,700 | 1,111.50 |
| 2017-06-12 | 2,224 | 2,224 | 2,164 | 2,208 | 1,225,900 | 1,104 |
| 2017-06-09 | 2,230 | 2,240 | 2,210 | 2,229 | 1,859,400 | 1,114.50 |
| 2017-06-08 | 2,224 | 2,249 | 2,218 | 2,236 | 2,072,100 | 1,118 |
| 2017-06-07 | 2,189 | 2,211 | 2,174 | 2,208 | 1,124,800 | 1,104 |
| 2017-06-06 | 2,200 | 2,207 | 2,183 | 2,201 | 1,921,500 | 1,100.50 |
| 2017-06-05 | 2,140 | 2,200 | 2,139 | 2,198 | 1,442,300 | 1,099 |
| 2017-06-02 | 2,130 | 2,169 | 2,129 | 2,149 | 1,360,300 | 1,074.50 |
| 2017-06-01 | 2,102 | 2,130 | 2,078 | 2,127 | 1,414,200 | 1,063.50 |
| 2017-05-31 | 2,081 | 2,105 | 2,076 | 2,091 | 3,256,800 | 1,045.50 |
| 2017-05-30 | 2,083 | 2,093 | 2,070 | 2,081 | 689,700 | 1,040.50 |
| 2017-05-29 | 2,054 | 2,088 | 2,045 | 2,077 | 969,400 | 1,038.50 |
| 2017-05-26 | 2,082 | 2,085 | 2,066 | 2,069 | 1,204,000 | 1,034.50 |
| 2017-05-25 | 2,092 | 2,102 | 2,077 | 2,088 | 1,470,300 | 1,044 |
| 2017-05-24 | 2,099 | 2,125 | 2,085 | 2,092 | 1,340,100 | 1,046 |
| 2017-05-23 | 2,076 | 2,094 | 2,069 | 2,070 | 1,116,600 | 1,035 |
| 2017-05-22 | 2,090 | 2,102 | 2,068 | 2,073 | 1,842,600 | 1,036.50 |
| 2017-05-19 | 2,096 | 2,111 | 2,063 | 2,069 | 2,103,100 | 1,034.50 |
| 2017-05-18 | 2,083 | 2,141 | 2,074 | 2,119 | 1,608,300 | 1,059.50 |
| 2017-05-17 | 2,130 | 2,152 | 2,121 | 2,126 | 1,526,500 | 1,063 |
| 2017-05-16 | 2,195 | 2,200 | 2,139 | 2,144 | 2,588,000 | 1,072 |
| 2017-05-15 | 2,138 | 2,192 | 2,124 | 2,179 | 3,680,200 | 1,089.50 |
| 2017-05-12 | 2,069 | 2,091 | 2,055 | 2,088 | 1,622,100 | 1,044 |
| 2017-05-11 | 2,098 | 2,105 | 2,080 | 2,090 | 1,987,600 | 1,045 |
| 2017-05-10 | 2,069 | 2,091 | 2,057 | 2,085 | 2,250,000 | 1,042.50 |
| 2017-05-09 | 2,032 | 2,062 | 2,030 | 2,054 | 1,955,000 | 1,027 |
| 2017-05-08 | 1,982 | 2,019 | 1,972 | 2,015 | 2,560,500 | 1,007.50 |
| 2017-05-02 | 1,943 | 1,949 | 1,927 | 1,942 | 1,232,300 | 971 |
| 2017-05-01 | 1,924 | 1,936 | 1,905 | 1,936 | 1,296,600 | 968 |
| 2017-04-28 | 1,912 | 1,919 | 1,884 | 1,895 | 2,276,400 | 947.50 |
| 2017-04-27 | 1,864 | 1,914 | 1,858 | 1,909 | 2,032,900 | 954.50 |
| 2017-04-26 | 1,820 | 1,877 | 1,811 | 1,875 | 2,554,600 | 937.50 |
| 2017-04-25 | 1,743 | 1,773 | 1,737 | 1,767 | 1,004,800 | 883.50 |
| 2017-04-24 | 1,728 | 1,739 | 1,704 | 1,733 | 956,900 | 866.50 |
| 2017-04-21 | 1,696 | 1,717 | 1,687 | 1,706 | 1,300,000 | 853 |
| 2017-04-20 | 1,724 | 1,724 | 1,692 | 1,695 | 904,400 | 847.50 |
| 2017-04-19 | 1,703 | 1,736 | 1,700 | 1,728 | 1,026,100 | 864 |
| 2017-04-18 | 1,718 | 1,727 | 1,705 | 1,710 | 729,800 | 855 |
| 2017-04-17 | 1,673 | 1,714 | 1,667 | 1,710 | 1,015,200 | 855 |
| 2017-04-14 | 1,701 | 1,710 | 1,681 | 1,687 | 835,300 | 843.50 |
| 2017-04-13 | 1,677 | 1,715 | 1,673 | 1,709 | 1,020,000 | 854.50 |
| 2017-04-12 | 1,744 | 1,755 | 1,706 | 1,712 | 1,515,500 | 856 |
| 2017-04-11 | 1,777 | 1,783 | 1,756 | 1,761 | 814,000 | 880.50 |
| 2017-04-10 | 1,788 | 1,797 | 1,768 | 1,777 | 872,200 | 888.50 |
| 2017-04-07 | 1,761 | 1,790 | 1,746 | 1,772 | 1,395,800 | 886 |
| 2017-04-06 | 1,783 | 1,790 | 1,746 | 1,755 | 1,198,000 | 877.50 |
| 2017-04-05 | 1,797 | 1,828 | 1,769 | 1,782 | 1,169,300 | 891 |
| 2017-04-04 | 1,820 | 1,828 | 1,777 | 1,790 | 1,543,600 | 895 |
| 2017-04-03 | 1,787 | 1,814 | 1,773 | 1,807 | 1,622,700 | 903.50 |
| 2017-03-31 | 1,767 | 1,797 | 1,763 | 1,769 | 2,146,600 | 884.50 |
| 2017-03-30 | 1,757 | 1,779 | 1,732 | 1,743 | 1,439,700 | 871.50 |
| 2017-03-29 | 1,755 | 1,767 | 1,738 | 1,743 | 1,136,200 | 871.50 |
| 2017-03-28 | 1,734 | 1,740 | 1,720 | 1,736 | 1,093,600 | 868 |
| 2017-03-27 | 1,721 | 1,735 | 1,706 | 1,710 | 871,500 | 855 |
| 2017-03-24 | 1,735 | 1,749 | 1,721 | 1,737 | 943,000 | 868.50 |
| 2017-03-23 | 1,740 | 1,743 | 1,723 | 1,736 | 1,170,200 | 868 |
| 2017-03-22 | 1,756 | 1,773 | 1,740 | 1,740 | 1,123,500 | 870 |
| 2017-03-21 | 1,750 | 1,780 | 1,748 | 1,776 | 1,386,200 | 888 |
| 2017-03-17 | 1,749 | 1,761 | 1,731 | 1,756 | 1,844,700 | 878 |
| 2017-03-16 | 1,737 | 1,759 | 1,727 | 1,754 | 2,364,700 | 877 |
| 2017-03-15 | 1,740 | 1,743 | 1,711 | 1,725 | 2,590,300 | 862.50 |
| 2017-03-14 | 1,780 | 1,793 | 1,769 | 1,771 | 2,358,700 | 885.50 |
| 2017-03-13 | 1,789 | 1,813 | 1,779 | 1,792 | 1,578,700 | 896 |
| 2017-03-10 | 1,783 | 1,802 | 1,781 | 1,790 | 2,235,300 | 895 |
| 2017-03-09 | 1,780 | 1,788 | 1,760 | 1,779 | 2,376,600 | 889.50 |
| 2017-03-08 | 1,807 | 1,819 | 1,775 | 1,776 | 3,417,700 | 888 |
| 2017-03-07 | 1,861 | 1,861 | 1,746 | 1,821 | 8,204,700 | 910.50 |
| 2017-03-06 | 1,950 | 1,953 | 1,883 | 1,887 | 2,538,500 | 943.50 |
| 2017-03-03 | 1,925 | 1,929 | 1,909 | 1,921 | 1,034,800 | 960.50 |
| 2017-03-02 | 1,950 | 1,956 | 1,920 | 1,932 | 1,592,800 | 966 |
| 2017-03-01 | 1,854 | 1,921 | 1,853 | 1,918 | 2,220,600 | 959 |
| 2017-02-28 | 1,924 | 1,929 | 1,865 | 1,868 | 1,996,400 | 934 |
| 2017-02-27 | 1,913 | 1,918 | 1,874 | 1,897 | 1,509,700 | 948.50 |
| 2017-02-24 | 1,941 | 1,944 | 1,920 | 1,930 | 915,600 | 965 |
| 2017-02-23 | 1,944 | 1,946 | 1,913 | 1,939 | 853,900 | 969.50 |
| 2017-02-22 | 1,918 | 1,945 | 1,911 | 1,944 | 1,137,200 | 972 |
| 2017-02-21 | 1,915 | 1,923 | 1,902 | 1,917 | 918,300 | 958.50 |
| 2017-02-20 | 1,931 | 1,935 | 1,906 | 1,925 | 950,700 | 962.50 |
| 2017-02-17 | 1,926 | 1,948 | 1,910 | 1,947 | 928,300 | 973.50 |
| 2017-02-16 | 1,929 | 1,944 | 1,923 | 1,940 | 1,316,600 | 970 |
| 2017-02-15 | 1,939 | 1,945 | 1,915 | 1,931 | 1,236,400 | 965.50 |
| 2017-02-14 | 1,916 | 1,943 | 1,897 | 1,910 | 1,801,400 | 955 |
| 2017-02-13 | 1,843 | 2,027 | 1,837 | 1,876 | 3,145,300 | 938 |
| 2017-02-10 | 1,795 | 1,805 | 1,782 | 1,803 | 942,500 | 901.50 |
| 2017-02-09 | 1,763 | 1,776 | 1,744 | 1,759 | 1,420,700 | 879.50 |
| 2017-02-08 | 1,736 | 1,754 | 1,728 | 1,745 | 1,179,700 | 872.50 |
| 2017-02-07 | 1,741 | 1,754 | 1,728 | 1,733 | 809,300 | 866.50 |
| 2017-02-06 | 1,750 | 1,775 | 1,746 | 1,775 | 1,008,700 | 887.50 |
| 2017-02-03 | 1,729 | 1,755 | 1,727 | 1,741 | 669,300 | 870.50 |
| 2017-02-02 | 1,758 | 1,758 | 1,714 | 1,720 | 679,500 | 860 |
| 2017-02-01 | 1,712 | 1,752 | 1,700 | 1,750 | 876,000 | 875 |
| 2017-01-31 | 1,746 | 1,748 | 1,717 | 1,722 | 935,100 | 861 |
| 2017-01-30 | 1,734 | 1,776 | 1,726 | 1,771 | 1,110,600 | 885.50 |
| 2017-01-27 | 1,765 | 1,770 | 1,741 | 1,747 | 894,200 | 873.50 |
| 2017-01-26 | 1,691 | 1,752 | 1,687 | 1,752 | 1,619,600 | 876 |
| 2017-01-25 | 1,667 | 1,683 | 1,664 | 1,672 | 1,468,200 | 836 |
| 2017-01-24 | 1,645 | 1,660 | 1,637 | 1,641 | 1,471,900 | 820.50 |
| 2017-01-23 | 1,646 | 1,663 | 1,641 | 1,642 | 1,918,300 | 821 |
| 2017-01-20 | 1,703 | 1,719 | 1,692 | 1,702 | 1,427,800 | 851 |
| 2017-01-19 | 1,691 | 1,714 | 1,686 | 1,704 | 1,192,500 | 852 |
| 2017-01-18 | 1,685 | 1,689 | 1,663 | 1,685 | 976,000 | 842.50 |
| 2017-01-17 | 1,718 | 1,718 | 1,689 | 1,695 | 1,746,300 | 847.50 |
| 2017-01-16 | 1,747 | 1,755 | 1,712 | 1,729 | 1,422,500 | 864.50 |
| 2017-01-13 | 1,716 | 1,772 | 1,712 | 1,760 | 1,472,700 | 880 |
| 2017-01-12 | 1,693 | 1,715 | 1,672 | 1,706 | 1,559,600 | 853 |
| 2017-01-11 | 1,735 | 1,735 | 1,710 | 1,733 | 1,700,900 | 866.50 |
| 2017-01-10 | 1,714 | 1,737 | 1,702 | 1,711 | 2,094,700 | 855.50 |
| 2017-01-06 | 1,716 | 1,723 | 1,707 | 1,714 | 1,368,600 | 857 |
| 2017-01-05 | 1,719 | 1,734 | 1,706 | 1,720 | 1,715,300 | 860 |
| 2017-01-04 | 1,702 | 1,725 | 1,693 | 1,713 | 1,077,100 | 856.50 |
分割・併合履歴 ： [2018-03-28]1株→2株
