3668 (株)コロプラ 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 | 1,222 | 1,231 | 1,217 | 1,224 | 524,700 | 1,224 |
| 2017-12-28 | 1,224 | 1,231 | 1,216 | 1,223 | 331,400 | 1,223 |
| 2017-12-27 | 1,205 | 1,246 | 1,205 | 1,224 | 695,700 | 1,224 |
| 2017-12-26 | 1,188 | 1,203 | 1,188 | 1,199 | 385,800 | 1,199 |
| 2017-12-25 | 1,212 | 1,223 | 1,187 | 1,191 | 527,600 | 1,191 |
| 2017-12-22 | 1,210 | 1,231 | 1,199 | 1,220 | 927,000 | 1,220 |
| 2017-12-21 | 1,180 | 1,219 | 1,178 | 1,214 | 1,811,200 | 1,214 |
| 2017-12-20 | 1,253 | 1,256 | 1,207 | 1,210 | 700,800 | 1,210 |
| 2017-12-19 | 1,252 | 1,263 | 1,244 | 1,260 | 593,400 | 1,260 |
| 2017-12-18 | 1,263 | 1,268 | 1,252 | 1,259 | 549,400 | 1,259 |
| 2017-12-15 | 1,255 | 1,263 | 1,245 | 1,260 | 693,700 | 1,260 |
| 2017-12-14 | 1,238 | 1,260 | 1,231 | 1,254 | 1,077,600 | 1,254 |
| 2017-12-13 | 1,209 | 1,254 | 1,209 | 1,250 | 1,677,600 | 1,250 |
| 2017-12-12 | 1,196 | 1,229 | 1,193 | 1,200 | 1,036,000 | 1,200 |
| 2017-12-11 | 1,177 | 1,196 | 1,167 | 1,196 | 690,600 | 1,196 |
| 2017-12-08 | 1,190 | 1,196 | 1,178 | 1,181 | 829,600 | 1,181 |
| 2017-12-07 | 1,173 | 1,202 | 1,166 | 1,184 | 1,634,000 | 1,184 |
| 2017-12-06 | 1,137 | 1,154 | 1,128 | 1,150 | 1,187,900 | 1,150 |
| 2017-12-05 | 1,131 | 1,135 | 1,113 | 1,120 | 1,161,500 | 1,120 |
| 2017-12-04 | 1,167 | 1,176 | 1,136 | 1,140 | 1,278,800 | 1,140 |
| 2017-12-01 | 1,150 | 1,172 | 1,131 | 1,170 | 2,009,400 | 1,170 |
| 2017-11-30 | 1,121 | 1,157 | 1,120 | 1,156 | 2,231,800 | 1,156 |
| 2017-11-29 | 1,069 | 1,116 | 1,059 | 1,112 | 2,383,600 | 1,112 |
| 2017-11-28 | 1,050 | 1,050 | 1,034 | 1,039 | 877,300 | 1,039 |
| 2017-11-27 | 1,049 | 1,059 | 1,039 | 1,050 | 1,202,900 | 1,050 |
| 2017-11-24 | 1,070 | 1,071 | 1,048 | 1,049 | 1,561,300 | 1,049 |
| 2017-11-22 | 1,076 | 1,099 | 1,071 | 1,083 | 991,000 | 1,083 |
| 2017-11-21 | 1,079 | 1,083 | 1,069 | 1,079 | 824,000 | 1,079 |
| 2017-11-20 | 1,088 | 1,099 | 1,081 | 1,083 | 692,700 | 1,083 |
| 2017-11-17 | 1,100 | 1,107 | 1,087 | 1,098 | 788,600 | 1,098 |
| 2017-11-16 | 1,064 | 1,091 | 1,059 | 1,088 | 1,268,700 | 1,088 |
| 2017-11-15 | 1,100 | 1,106 | 1,043 | 1,056 | 2,274,600 | 1,056 |
| 2017-11-13 | 1,092 | 1,097 | 1,069 | 1,090 | 2,872,300 | 1,090 |
| 2017-11-10 | 1,149 | 1,155 | 1,100 | 1,111 | 3,449,400 | 1,111 |
| 2017-11-09 | 1,167 | 1,226 | 1,153 | 1,179 | 7,091,800 | 1,179 |
| 2017-11-08 | 1,318 | 1,330 | 1,284 | 1,294 | 1,447,000 | 1,294 |
| 2017-11-07 | 1,317 | 1,328 | 1,294 | 1,318 | 1,509,400 | 1,318 |
| 2017-11-06 | 1,269 | 1,325 | 1,268 | 1,317 | 2,201,700 | 1,317 |
| 2017-11-02 | 1,258 | 1,268 | 1,230 | 1,239 | 903,800 | 1,239 |
| 2017-11-01 | 1,264 | 1,280 | 1,248 | 1,255 | 1,349,900 | 1,255 |
| 2017-10-31 | 1,239 | 1,275 | 1,230 | 1,256 | 1,199,100 | 1,256 |
| 2017-10-30 | 1,255 | 1,257 | 1,237 | 1,246 | 890,700 | 1,246 |
| 2017-10-27 | 1,232 | 1,261 | 1,221 | 1,251 | 1,004,500 | 1,251 |
| 2017-10-26 | 1,205 | 1,233 | 1,195 | 1,228 | 825,100 | 1,228 |
| 2017-10-25 | 1,240 | 1,243 | 1,205 | 1,209 | 1,135,700 | 1,209 |
| 2017-10-24 | 1,205 | 1,233 | 1,205 | 1,230 | 948,500 | 1,230 |
| 2017-10-23 | 1,202 | 1,213 | 1,190 | 1,203 | 885,800 | 1,203 |
| 2017-10-20 | 1,175 | 1,197 | 1,173 | 1,193 | 761,200 | 1,193 |
| 2017-10-19 | 1,183 | 1,189 | 1,176 | 1,181 | 590,700 | 1,181 |
| 2017-10-18 | 1,198 | 1,207 | 1,189 | 1,193 | 600,200 | 1,193 |
| 2017-10-17 | 1,200 | 1,203 | 1,188 | 1,196 | 486,300 | 1,196 |
| 2017-10-16 | 1,171 | 1,202 | 1,168 | 1,196 | 917,600 | 1,196 |
| 2017-10-13 | 1,193 | 1,196 | 1,168 | 1,182 | 973,300 | 1,182 |
| 2017-10-12 | 1,198 | 1,207 | 1,190 | 1,197 | 587,000 | 1,197 |
| 2017-10-11 | 1,198 | 1,214 | 1,192 | 1,198 | 904,100 | 1,198 |
| 2017-10-10 | 1,190 | 1,199 | 1,187 | 1,199 | 557,100 | 1,199 |
| 2017-10-06 | 1,196 | 1,202 | 1,185 | 1,188 | 602,700 | 1,188 |
| 2017-10-05 | 1,194 | 1,203 | 1,183 | 1,191 | 912,300 | 1,191 |
| 2017-10-04 | 1,203 | 1,206 | 1,193 | 1,199 | 826,300 | 1,199 |
| 2017-10-03 | 1,215 | 1,218 | 1,195 | 1,204 | 1,358,100 | 1,204 |
| 2017-10-02 | 1,281 | 1,283 | 1,183 | 1,218 | 3,862,800 | 1,218 |
| 2017-09-29 | 1,277 | 1,307 | 1,266 | 1,298 | 1,155,300 | 1,298 |
| 2017-09-28 | 1,300 | 1,302 | 1,278 | 1,278 | 1,023,400 | 1,278 |
| 2017-09-27 | 1,270 | 1,298 | 1,259 | 1,293 | 975,900 | 1,293 |
| 2017-09-26 | 1,283 | 1,292 | 1,267 | 1,270 | 806,400 | 1,270 |
| 2017-09-25 | 1,308 | 1,312 | 1,282 | 1,296 | 847,300 | 1,296 |
| 2017-09-22 | 1,296 | 1,307 | 1,278 | 1,301 | 1,447,400 | 1,301 |
| 2017-09-21 | 1,263 | 1,295 | 1,263 | 1,285 | 1,070,600 | 1,285 |
| 2017-09-20 | 1,275 | 1,286 | 1,258 | 1,262 | 829,600 | 1,262 |
| 2017-09-19 | 1,263 | 1,279 | 1,261 | 1,273 | 1,316,100 | 1,273 |
| 2017-09-15 | 1,226 | 1,240 | 1,217 | 1,240 | 731,000 | 1,240 |
| 2017-09-14 | 1,237 | 1,245 | 1,225 | 1,230 | 656,400 | 1,230 |
| 2017-09-13 | 1,254 | 1,262 | 1,234 | 1,236 | 925,300 | 1,236 |
| 2017-09-12 | 1,237 | 1,267 | 1,231 | 1,254 | 1,374,500 | 1,254 |
| 2017-09-11 | 1,210 | 1,229 | 1,206 | 1,223 | 963,300 | 1,223 |
| 2017-09-08 | 1,211 | 1,221 | 1,194 | 1,202 | 1,471,900 | 1,202 |
| 2017-09-07 | 1,244 | 1,252 | 1,222 | 1,224 | 1,087,000 | 1,224 |
| 2017-09-06 | 1,204 | 1,258 | 1,191 | 1,253 | 2,005,800 | 1,253 |
| 2017-09-05 | 1,270 | 1,286 | 1,216 | 1,220 | 1,856,000 | 1,220 |
| 2017-09-04 | 1,290 | 1,315 | 1,272 | 1,285 | 1,756,500 | 1,285 |
| 2017-09-01 | 1,413 | 1,425 | 1,314 | 1,316 | 4,171,700 | 1,316 |
| 2017-08-31 | 1,370 | 1,370 | 1,335 | 1,356 | 1,045,200 | 1,356 |
| 2017-08-30 | 1,355 | 1,361 | 1,317 | 1,358 | 1,312,200 | 1,358 |
| 2017-08-29 | 1,356 | 1,375 | 1,335 | 1,343 | 1,364,600 | 1,343 |
| 2017-08-28 | 1,409 | 1,410 | 1,373 | 1,375 | 1,352,300 | 1,375 |
| 2017-08-25 | 1,417 | 1,426 | 1,378 | 1,404 | 1,430,000 | 1,404 |
| 2017-08-24 | 1,393 | 1,417 | 1,377 | 1,417 | 1,946,500 | 1,417 |
| 2017-08-23 | 1,369 | 1,394 | 1,368 | 1,389 | 1,226,900 | 1,389 |
| 2017-08-22 | 1,350 | 1,378 | 1,350 | 1,374 | 1,759,500 | 1,374 |
| 2017-08-21 | 1,350 | 1,391 | 1,338 | 1,343 | 3,098,900 | 1,343 |
| 2017-08-18 | 1,250 | 1,325 | 1,250 | 1,324 | 3,332,000 | 1,324 |
| 2017-08-17 | 1,200 | 1,262 | 1,200 | 1,260 | 2,841,500 | 1,260 |
| 2017-08-16 | 1,165 | 1,182 | 1,158 | 1,179 | 895,300 | 1,179 |
| 2017-08-15 | 1,160 | 1,172 | 1,150 | 1,165 | 1,078,800 | 1,165 |
| 2017-08-14 | 1,165 | 1,172 | 1,146 | 1,153 | 1,359,500 | 1,153 |
| 2017-08-10 | 1,203 | 1,211 | 1,176 | 1,180 | 1,242,900 | 1,180 |
| 2017-08-09 | 1,241 | 1,242 | 1,189 | 1,206 | 2,201,900 | 1,206 |
| 2017-08-08 | 1,244 | 1,255 | 1,227 | 1,243 | 1,018,400 | 1,243 |
| 2017-08-07 | 1,266 | 1,305 | 1,242 | 1,247 | 2,445,500 | 1,247 |
| 2017-08-04 | 1,255 | 1,261 | 1,221 | 1,237 | 2,491,200 | 1,237 |
| 2017-08-03 | 1,252 | 1,419 | 1,250 | 1,274 | 9,333,300 | 1,274 |
| 2017-08-02 | 1,206 | 1,225 | 1,196 | 1,202 | 1,809,500 | 1,202 |
| 2017-08-01 | 1,232 | 1,233 | 1,196 | 1,196 | 1,230,700 | 1,196 |
| 2017-07-31 | 1,253 | 1,267 | 1,234 | 1,237 | 1,730,800 | 1,237 |
| 2017-07-28 | 1,271 | 1,288 | 1,251 | 1,253 | 1,577,900 | 1,253 |
| 2017-07-27 | 1,230 | 1,290 | 1,227 | 1,271 | 2,614,500 | 1,271 |
| 2017-07-26 | 1,222 | 1,231 | 1,201 | 1,216 | 1,530,800 | 1,216 |
| 2017-07-25 | 1,207 | 1,242 | 1,205 | 1,230 | 2,812,100 | 1,230 |
| 2017-07-24 | 1,140 | 1,210 | 1,136 | 1,194 | 2,646,800 | 1,194 |
| 2017-07-21 | 1,151 | 1,157 | 1,135 | 1,139 | 771,900 | 1,139 |
| 2017-07-20 | 1,145 | 1,163 | 1,141 | 1,158 | 866,000 | 1,158 |
| 2017-07-19 | 1,132 | 1,146 | 1,127 | 1,143 | 1,019,200 | 1,143 |
| 2017-07-18 | 1,155 | 1,159 | 1,126 | 1,135 | 1,174,700 | 1,135 |
| 2017-07-14 | 1,163 | 1,169 | 1,155 | 1,160 | 486,700 | 1,160 |
| 2017-07-13 | 1,168 | 1,175 | 1,160 | 1,163 | 672,400 | 1,163 |
| 2017-07-12 | 1,163 | 1,177 | 1,158 | 1,166 | 689,900 | 1,166 |
| 2017-07-11 | 1,143 | 1,164 | 1,134 | 1,164 | 770,000 | 1,164 |
| 2017-07-10 | 1,144 | 1,148 | 1,132 | 1,143 | 910,200 | 1,143 |
| 2017-07-07 | 1,135 | 1,146 | 1,129 | 1,137 | 549,200 | 1,137 |
| 2017-07-06 | 1,136 | 1,152 | 1,136 | 1,142 | 782,900 | 1,142 |
| 2017-07-05 | 1,132 | 1,143 | 1,124 | 1,139 | 802,500 | 1,139 |
| 2017-07-04 | 1,144 | 1,149 | 1,129 | 1,131 | 740,700 | 1,131 |
| 2017-07-03 | 1,138 | 1,142 | 1,129 | 1,140 | 633,700 | 1,140 |
| 2017-06-30 | 1,149 | 1,149 | 1,125 | 1,138 | 1,007,300 | 1,138 |
| 2017-06-29 | 1,157 | 1,167 | 1,135 | 1,165 | 791,300 | 1,165 |
| 2017-06-28 | 1,166 | 1,182 | 1,145 | 1,150 | 1,067,600 | 1,150 |
| 2017-06-27 | 1,165 | 1,169 | 1,153 | 1,165 | 573,800 | 1,165 |
| 2017-06-26 | 1,135 | 1,162 | 1,135 | 1,156 | 1,062,300 | 1,156 |
| 2017-06-23 | 1,146 | 1,153 | 1,121 | 1,132 | 937,000 | 1,132 |
| 2017-06-22 | 1,150 | 1,162 | 1,139 | 1,145 | 736,900 | 1,145 |
| 2017-06-21 | 1,145 | 1,156 | 1,128 | 1,150 | 831,800 | 1,150 |
| 2017-06-20 | 1,162 | 1,171 | 1,145 | 1,147 | 854,600 | 1,147 |
| 2017-06-19 | 1,130 | 1,150 | 1,125 | 1,147 | 1,014,100 | 1,147 |
| 2017-06-16 | 1,117 | 1,127 | 1,103 | 1,127 | 1,079,700 | 1,127 |
| 2017-06-15 | 1,112 | 1,119 | 1,096 | 1,111 | 719,300 | 1,111 |
| 2017-06-14 | 1,116 | 1,123 | 1,098 | 1,111 | 935,600 | 1,111 |
| 2017-06-13 | 1,109 | 1,119 | 1,099 | 1,108 | 941,700 | 1,108 |
| 2017-06-12 | 1,132 | 1,134 | 1,093 | 1,119 | 1,694,400 | 1,119 |
| 2017-06-09 | 1,148 | 1,149 | 1,130 | 1,137 | 1,124,600 | 1,137 |
| 2017-06-08 | 1,172 | 1,172 | 1,146 | 1,151 | 1,111,800 | 1,151 |
| 2017-06-07 | 1,170 | 1,170 | 1,148 | 1,169 | 1,142,100 | 1,169 |
| 2017-06-06 | 1,207 | 1,207 | 1,174 | 1,180 | 1,222,000 | 1,180 |
| 2017-06-05 | 1,198 | 1,209 | 1,186 | 1,207 | 1,317,200 | 1,207 |
| 2017-06-02 | 1,188 | 1,203 | 1,172 | 1,199 | 1,247,900 | 1,199 |
| 2017-06-01 | 1,200 | 1,205 | 1,183 | 1,190 | 1,202,100 | 1,190 |
| 2017-05-31 | 1,201 | 1,213 | 1,179 | 1,206 | 1,582,100 | 1,206 |
| 2017-05-30 | 1,205 | 1,219 | 1,186 | 1,200 | 1,248,200 | 1,200 |
| 2017-05-29 | 1,182 | 1,236 | 1,167 | 1,200 | 2,390,000 | 1,200 |
| 2017-05-26 | 1,188 | 1,197 | 1,175 | 1,189 | 1,608,100 | 1,189 |
| 2017-05-25 | 1,151 | 1,192 | 1,144 | 1,188 | 1,721,500 | 1,188 |
| 2017-05-24 | 1,205 | 1,208 | 1,142 | 1,149 | 2,262,100 | 1,149 |
| 2017-05-23 | 1,190 | 1,208 | 1,177 | 1,178 | 1,633,500 | 1,178 |
| 2017-05-22 | 1,150 | 1,177 | 1,146 | 1,170 | 1,168,300 | 1,170 |
| 2017-05-19 | 1,159 | 1,166 | 1,137 | 1,139 | 709,700 | 1,139 |
| 2017-05-18 | 1,111 | 1,150 | 1,103 | 1,150 | 1,097,200 | 1,150 |
| 2017-05-17 | 1,147 | 1,158 | 1,130 | 1,134 | 1,376,600 | 1,134 |
| 2017-05-16 | 1,159 | 1,179 | 1,154 | 1,160 | 1,178,800 | 1,160 |
| 2017-05-15 | 1,165 | 1,166 | 1,120 | 1,153 | 1,622,500 | 1,153 |
| 2017-05-12 | 1,210 | 1,211 | 1,157 | 1,167 | 1,972,300 | 1,167 |
| 2017-05-11 | 1,138 | 1,216 | 1,135 | 1,205 | 5,850,700 | 1,205 |
| 2017-05-10 | 1,053 | 1,114 | 1,053 | 1,087 | 2,631,900 | 1,087 |
| 2017-05-09 | 1,045 | 1,054 | 1,034 | 1,053 | 1,655,000 | 1,053 |
| 2017-05-08 | 1,042 | 1,049 | 1,031 | 1,049 | 1,454,000 | 1,049 |
| 2017-05-02 | 1,035 | 1,056 | 1,033 | 1,045 | 1,549,600 | 1,045 |
| 2017-05-01 | 1,033 | 1,039 | 1,021 | 1,030 | 1,256,700 | 1,030 |
| 2017-04-28 | 1,057 | 1,064 | 1,028 | 1,029 | 1,379,000 | 1,029 |
| 2017-04-27 | 1,072 | 1,083 | 1,042 | 1,050 | 2,112,200 | 1,050 |
| 2017-04-26 | 1,042 | 1,068 | 1,034 | 1,066 | 1,525,700 | 1,066 |
| 2017-04-25 | 1,027 | 1,034 | 1,020 | 1,030 | 832,100 | 1,030 |
| 2017-04-24 | 1,018 | 1,035 | 1,011 | 1,032 | 845,300 | 1,032 |
| 2017-04-21 | 1,029 | 1,029 | 1,008 | 1,016 | 754,300 | 1,016 |
| 2017-04-20 | 1,050 | 1,050 | 1,014 | 1,018 | 1,059,200 | 1,018 |
| 2017-04-19 | 1,040 | 1,054 | 1,040 | 1,048 | 630,000 | 1,048 |
| 2017-04-18 | 1,063 | 1,065 | 1,033 | 1,040 | 778,100 | 1,040 |
| 2017-04-17 | 1,022 | 1,057 | 1,022 | 1,052 | 1,535,200 | 1,052 |
| 2017-04-14 | 1,017 | 1,020 | 1,000 | 1,007 | 670,900 | 1,007 |
| 2017-04-13 | 1,005 | 1,025 | 995 | 1,021 | 1,073,400 | 1,021 |
| 2017-04-12 | 1,016 | 1,025 | 1,003 | 1,012 | 1,039,500 | 1,012 |
| 2017-04-11 | 1,031 | 1,039 | 1,016 | 1,032 | 1,134,900 | 1,032 |
| 2017-04-10 | 1,035 | 1,067 | 1,034 | 1,043 | 1,156,400 | 1,043 |
| 2017-04-07 | 1,001 | 1,057 | 1,001 | 1,033 | 2,617,200 | 1,033 |
| 2017-04-06 | 1,010 | 1,017 | 988 | 994 | 1,287,300 | 994 |
| 2017-04-05 | 1,009 | 1,032 | 1,004 | 1,016 | 1,068,500 | 1,016 |
| 2017-04-04 | 1,046 | 1,057 | 997 | 1,006 | 1,629,900 | 1,006 |
| 2017-04-03 | 1,032 | 1,048 | 1,025 | 1,045 | 811,800 | 1,045 |
| 2017-03-31 | 1,032 | 1,046 | 1,021 | 1,032 | 770,000 | 1,032 |
| 2017-03-30 | 1,052 | 1,059 | 1,021 | 1,028 | 753,800 | 1,028 |
| 2017-03-29 | 1,044 | 1,065 | 1,044 | 1,050 | 856,900 | 1,050 |
| 2017-03-28 | 1,037 | 1,051 | 1,030 | 1,046 | 864,700 | 1,046 |
| 2017-03-27 | 1,046 | 1,062 | 1,027 | 1,032 | 1,067,600 | 1,032 |
| 2017-03-24 | 1,080 | 1,080 | 1,045 | 1,059 | 1,751,700 | 1,059 |
| 2017-03-23 | 1,082 | 1,097 | 1,077 | 1,083 | 782,800 | 1,083 |
| 2017-03-22 | 1,085 | 1,101 | 1,072 | 1,080 | 1,165,000 | 1,080 |
| 2017-03-21 | 1,092 | 1,118 | 1,092 | 1,106 | 1,002,600 | 1,106 |
| 2017-03-17 | 1,109 | 1,114 | 1,083 | 1,108 | 1,461,000 | 1,108 |
| 2017-03-16 | 1,099 | 1,118 | 1,088 | 1,115 | 1,401,400 | 1,115 |
| 2017-03-15 | 1,140 | 1,145 | 1,097 | 1,100 | 2,200,600 | 1,100 |
| 2017-03-14 | 1,178 | 1,183 | 1,136 | 1,152 | 2,137,000 | 1,152 |
| 2017-03-13 | 1,158 | 1,194 | 1,150 | 1,180 | 2,442,900 | 1,180 |
| 2017-03-10 | 1,188 | 1,194 | 1,144 | 1,155 | 2,283,100 | 1,155 |
| 2017-03-09 | 1,129 | 1,166 | 1,120 | 1,159 | 2,700,000 | 1,159 |
| 2017-03-08 | 1,130 | 1,146 | 1,109 | 1,120 | 1,738,000 | 1,120 |
| 2017-03-07 | 1,150 | 1,167 | 1,096 | 1,125 | 4,847,300 | 1,125 |
| 2017-03-06 | 1,074 | 1,148 | 1,071 | 1,143 | 5,486,900 | 1,143 |
| 2017-03-03 | 1,061 | 1,077 | 1,054 | 1,062 | 1,757,500 | 1,062 |
| 2017-03-02 | 1,042 | 1,067 | 1,037 | 1,066 | 1,657,200 | 1,066 |
| 2017-03-01 | 1,043 | 1,046 | 1,013 | 1,036 | 1,557,000 | 1,036 |
| 2017-02-28 | 1,060 | 1,074 | 1,041 | 1,042 | 1,894,700 | 1,042 |
| 2017-02-27 | 1,048 | 1,059 | 1,039 | 1,056 | 995,500 | 1,056 |
| 2017-02-24 | 1,040 | 1,060 | 1,033 | 1,048 | 1,139,000 | 1,048 |
| 2017-02-23 | 1,055 | 1,056 | 1,034 | 1,040 | 1,176,600 | 1,040 |
| 2017-02-22 | 1,040 | 1,062 | 1,037 | 1,050 | 1,551,400 | 1,050 |
| 2017-02-21 | 1,032 | 1,043 | 1,026 | 1,033 | 1,078,200 | 1,033 |
| 2017-02-20 | 1,053 | 1,055 | 1,016 | 1,025 | 1,497,000 | 1,025 |
| 2017-02-17 | 1,043 | 1,059 | 1,024 | 1,054 | 1,510,600 | 1,054 |
| 2017-02-16 | 1,048 | 1,060 | 1,031 | 1,040 | 1,207,800 | 1,040 |
| 2017-02-15 | 1,070 | 1,092 | 1,033 | 1,036 | 2,062,200 | 1,036 |
| 2017-02-14 | 1,039 | 1,070 | 1,025 | 1,063 | 2,347,800 | 1,063 |
| 2017-02-13 | 1,019 | 1,038 | 1,015 | 1,035 | 1,602,800 | 1,035 |
| 2017-02-10 | 1,013 | 1,016 | 1,003 | 1,014 | 1,070,100 | 1,014 |
| 2017-02-09 | 995 | 1,013 | 986 | 1,009 | 1,124,500 | 1,009 |
| 2017-02-08 | 992 | 1,006 | 988 | 1,001 | 1,053,800 | 1,001 |
| 2017-02-07 | 990 | 1,002 | 984 | 989 | 1,233,100 | 989 |
| 2017-02-06 | 970 | 990 | 969 | 989 | 1,693,400 | 989 |
| 2017-02-03 | 1,040 | 1,048 | 969 | 972 | 4,389,200 | 972 |
| 2017-02-02 | 1,011 | 1,077 | 1,007 | 1,023 | 8,972,700 | 1,023 |
| 2017-02-01 | 977 | 1,050 | 965 | 984 | 4,279,200 | 984 |
| 2017-01-31 | 980 | 998 | 975 | 977 | 1,593,800 | 977 |
| 2017-01-30 | 969 | 986 | 967 | 985 | 1,490,300 | 985 |
| 2017-01-27 | 977 | 985 | 965 | 969 | 2,027,000 | 969 |
| 2017-01-26 | 980 | 988 | 975 | 986 | 911,500 | 986 |
| 2017-01-25 | 996 | 997 | 973 | 978 | 1,236,400 | 978 |
| 2017-01-24 | 974 | 995 | 974 | 989 | 1,161,200 | 989 |
| 2017-01-23 | 992 | 1,000 | 971 | 974 | 1,392,100 | 974 |
| 2017-01-20 | 965 | 995 | 964 | 994 | 1,848,900 | 994 |
| 2017-01-19 | 985 | 986 | 967 | 968 | 1,873,900 | 968 |
| 2017-01-18 | 991 | 996 | 971 | 985 | 1,587,300 | 985 |
| 2017-01-17 | 1,000 | 1,012 | 992 | 995 | 1,336,300 | 995 |
| 2017-01-16 | 1,021 | 1,023 | 998 | 1,005 | 1,469,900 | 1,005 |
| 2017-01-13 | 1,011 | 1,035 | 1,009 | 1,029 | 1,569,000 | 1,029 |
| 2017-01-12 | 1,018 | 1,024 | 1,001 | 1,013 | 1,161,000 | 1,013 |
| 2017-01-11 | 1,007 | 1,024 | 1,006 | 1,010 | 1,347,900 | 1,010 |
| 2017-01-10 | 1,034 | 1,053 | 1,018 | 1,021 | 2,110,000 | 1,021 |
| 2017-01-06 | 1,020 | 1,044 | 1,007 | 1,021 | 1,776,300 | 1,021 |
| 2017-01-05 | 999 | 1,031 | 996 | 1,029 | 2,000,000 | 1,029 |
| 2017-01-04 | 1,000 | 1,008 | 990 | 994 | 1,412,000 | 994 |
分割・併合履歴 ： [2013-09-26]1株→3株 [2013-05-29]1株→5株
