3696 (株)セレス 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 | 2,355 | 2,389 | 2,296 | 2,318 | 290,400 | 2,318 |
| 2017-12-28 | 2,435 | 2,453 | 2,276 | 2,364 | 894,800 | 2,364 |
| 2017-12-27 | 2,105 | 2,347 | 2,091 | 2,337 | 1,230,700 | 2,337 |
| 2017-12-26 | 2,105 | 2,138 | 2,060 | 2,070 | 342,700 | 2,070 |
| 2017-12-25 | 2,074 | 2,149 | 2,041 | 2,126 | 529,700 | 2,126 |
| 2017-12-22 | 2,137 | 2,190 | 2,057 | 2,124 | 589,700 | 2,124 |
| 2017-12-21 | 2,083 | 2,183 | 2,056 | 2,105 | 853,000 | 2,105 |
| 2017-12-20 | 2,150 | 2,170 | 2,002 | 2,014 | 962,300 | 2,014 |
| 2017-12-19 | 2,248 | 2,436 | 2,136 | 2,211 | 2,110,300 | 2,211 |
| 2017-12-18 | 2,120 | 2,293 | 2,105 | 2,248 | 978,400 | 2,248 |
| 2017-12-15 | 2,200 | 2,249 | 2,037 | 2,072 | 1,142,300 | 2,072 |
| 2017-12-14 | 1,950 | 2,110 | 1,946 | 2,110 | 1,406,200 | 2,110 |
| 2017-12-13 | 1,840 | 1,918 | 1,791 | 1,899 | 791,200 | 1,899 |
| 2017-12-12 | 1,815 | 1,884 | 1,735 | 1,834 | 1,322,800 | 1,834 |
| 2017-12-11 | 1,700 | 1,864 | 1,658 | 1,817 | 1,699,000 | 1,817 |
| 2017-12-08 | 1,565 | 1,710 | 1,544 | 1,665 | 950,400 | 1,665 |
| 2017-12-07 | 1,515 | 1,553 | 1,505 | 1,539 | 206,800 | 1,539 |
| 2017-12-06 | 1,530 | 1,553 | 1,484 | 1,485 | 207,200 | 1,485 |
| 2017-12-05 | 1,572 | 1,579 | 1,520 | 1,524 | 263,600 | 1,524 |
| 2017-12-04 | 1,630 | 1,644 | 1,590 | 1,595 | 473,900 | 1,595 |
| 2017-12-01 | 1,509 | 1,638 | 1,471 | 1,590 | 1,184,500 | 1,590 |
| 2017-11-30 | 1,485 | 1,488 | 1,440 | 1,465 | 128,300 | 1,465 |
| 2017-11-29 | 1,441 | 1,482 | 1,441 | 1,470 | 168,100 | 1,470 |
| 2017-11-28 | 1,478 | 1,489 | 1,428 | 1,439 | 171,000 | 1,439 |
| 2017-11-27 | 1,480 | 1,490 | 1,461 | 1,484 | 128,900 | 1,484 |
| 2017-11-24 | 1,450 | 1,480 | 1,438 | 1,455 | 135,800 | 1,455 |
| 2017-11-22 | 1,420 | 1,464 | 1,418 | 1,451 | 190,400 | 1,451 |
| 2017-11-21 | 1,429 | 1,432 | 1,398 | 1,418 | 95,300 | 1,418 |
| 2017-11-20 | 1,390 | 1,430 | 1,382 | 1,419 | 154,100 | 1,419 |
| 2017-11-17 | 1,420 | 1,424 | 1,366 | 1,400 | 199,100 | 1,400 |
| 2017-11-16 | 1,352 | 1,412 | 1,352 | 1,400 | 169,800 | 1,400 |
| 2017-11-15 | 1,374 | 1,404 | 1,340 | 1,360 | 237,200 | 1,360 |
| 2017-11-13 | 1,550 | 1,570 | 1,431 | 1,440 | 1,375,300 | 1,440 |
| 2017-11-10 | 1,266 | 1,283 | 1,248 | 1,276 | 64,000 | 1,276 |
| 2017-11-09 | 1,287 | 1,287 | 1,244 | 1,267 | 115,600 | 1,267 |
| 2017-11-08 | 1,280 | 1,288 | 1,277 | 1,287 | 59,700 | 1,287 |
| 2017-11-07 | 1,281 | 1,285 | 1,276 | 1,284 | 50,500 | 1,284 |
| 2017-11-06 | 1,288 | 1,289 | 1,276 | 1,278 | 40,400 | 1,278 |
| 2017-11-02 | 1,288 | 1,292 | 1,281 | 1,286 | 73,800 | 1,286 |
| 2017-11-01 | 1,300 | 1,300 | 1,282 | 1,286 | 51,400 | 1,286 |
| 2017-10-31 | 1,299 | 1,299 | 1,280 | 1,294 | 47,800 | 1,294 |
| 2017-10-30 | 1,299 | 1,308 | 1,289 | 1,299 | 79,200 | 1,299 |
| 2017-10-27 | 1,277 | 1,296 | 1,277 | 1,292 | 70,400 | 1,292 |
| 2017-10-26 | 1,277 | 1,289 | 1,272 | 1,277 | 48,700 | 1,277 |
| 2017-10-25 | 1,281 | 1,282 | 1,270 | 1,277 | 78,100 | 1,277 |
| 2017-10-24 | 1,289 | 1,289 | 1,275 | 1,282 | 38,100 | 1,282 |
| 2017-10-23 | 1,280 | 1,286 | 1,271 | 1,281 | 67,200 | 1,281 |
| 2017-10-20 | 1,262 | 1,280 | 1,262 | 1,274 | 57,500 | 1,274 |
| 2017-10-19 | 1,272 | 1,282 | 1,261 | 1,269 | 91,700 | 1,269 |
| 2017-10-18 | 1,292 | 1,295 | 1,266 | 1,268 | 143,100 | 1,268 |
| 2017-10-17 | 1,300 | 1,307 | 1,293 | 1,294 | 67,200 | 1,294 |
| 2017-10-16 | 1,312 | 1,312 | 1,293 | 1,304 | 91,400 | 1,304 |
| 2017-10-13 | 1,322 | 1,325 | 1,302 | 1,303 | 95,600 | 1,303 |
| 2017-10-12 | 1,320 | 1,326 | 1,308 | 1,312 | 158,700 | 1,312 |
| 2017-10-11 | 1,310 | 1,333 | 1,297 | 1,309 | 268,300 | 1,309 |
| 2017-10-10 | 1,326 | 1,328 | 1,292 | 1,297 | 196,800 | 1,297 |
| 2017-10-06 | 1,330 | 1,336 | 1,297 | 1,335 | 135,200 | 1,335 |
| 2017-10-05 | 1,289 | 1,331 | 1,285 | 1,324 | 199,800 | 1,324 |
| 2017-10-04 | 1,309 | 1,314 | 1,284 | 1,285 | 139,400 | 1,285 |
| 2017-10-03 | 1,333 | 1,338 | 1,296 | 1,306 | 207,900 | 1,306 |
| 2017-10-02 | 1,351 | 1,369 | 1,331 | 1,333 | 110,800 | 1,333 |
| 2017-09-29 | 1,348 | 1,351 | 1,319 | 1,326 | 70,300 | 1,326 |
| 2017-09-28 | 1,310 | 1,356 | 1,309 | 1,348 | 198,100 | 1,348 |
| 2017-09-27 | 1,302 | 1,315 | 1,293 | 1,310 | 59,800 | 1,310 |
| 2017-09-26 | 1,302 | 1,335 | 1,302 | 1,303 | 101,400 | 1,303 |
| 2017-09-25 | 1,327 | 1,353 | 1,297 | 1,314 | 167,800 | 1,314 |
| 2017-09-22 | 1,321 | 1,321 | 1,272 | 1,277 | 137,900 | 1,277 |
| 2017-09-21 | 1,333 | 1,345 | 1,321 | 1,329 | 63,200 | 1,329 |
| 2017-09-20 | 1,305 | 1,333 | 1,292 | 1,316 | 133,600 | 1,316 |
| 2017-09-19 | 1,305 | 1,305 | 1,270 | 1,286 | 116,800 | 1,286 |
| 2017-09-15 | 1,262 | 1,281 | 1,232 | 1,276 | 148,400 | 1,276 |
| 2017-09-14 | 1,306 | 1,310 | 1,271 | 1,280 | 143,600 | 1,280 |
| 2017-09-13 | 1,315 | 1,325 | 1,295 | 1,313 | 63,200 | 1,313 |
| 2017-09-12 | 1,320 | 1,322 | 1,281 | 1,309 | 138,800 | 1,309 |
| 2017-09-11 | 1,303 | 1,335 | 1,293 | 1,302 | 80,900 | 1,302 |
| 2017-09-08 | 1,312 | 1,325 | 1,297 | 1,303 | 78,000 | 1,303 |
| 2017-09-07 | 1,366 | 1,375 | 1,315 | 1,320 | 53,700 | 1,320 |
| 2017-09-06 | 1,275 | 1,387 | 1,260 | 1,362 | 176,400 | 1,362 |
| 2017-09-05 | 1,415 | 1,423 | 1,322 | 1,323 | 184,900 | 1,323 |
| 2017-09-04 | 1,468 | 1,468 | 1,414 | 1,434 | 132,100 | 1,434 |
| 2017-09-01 | 1,491 | 1,506 | 1,472 | 1,475 | 91,900 | 1,475 |
| 2017-08-31 | 1,492 | 1,525 | 1,484 | 1,499 | 232,900 | 1,499 |
| 2017-08-30 | 1,436 | 1,480 | 1,429 | 1,474 | 153,000 | 1,474 |
| 2017-08-29 | 1,451 | 1,451 | 1,420 | 1,437 | 116,100 | 1,437 |
| 2017-08-28 | 1,485 | 1,494 | 1,455 | 1,463 | 90,600 | 1,463 |
| 2017-08-25 | 1,495 | 1,498 | 1,448 | 1,485 | 240,400 | 1,485 |
| 2017-08-24 | 1,390 | 1,482 | 1,389 | 1,477 | 451,400 | 1,477 |
| 2017-08-23 | 1,331 | 1,390 | 1,323 | 1,375 | 316,800 | 1,375 |
| 2017-08-22 | 1,336 | 1,342 | 1,305 | 1,307 | 127,000 | 1,307 |
| 2017-08-21 | 1,393 | 1,405 | 1,324 | 1,325 | 278,800 | 1,325 |
| 2017-08-18 | 1,302 | 1,563 | 1,276 | 1,408 | 1,793,500 | 1,408 |
| 2017-08-17 | 1,326 | 1,331 | 1,293 | 1,315 | 125,000 | 1,315 |
| 2017-08-16 | 1,269 | 1,347 | 1,265 | 1,332 | 148,500 | 1,332 |
| 2017-08-15 | 1,265 | 1,280 | 1,225 | 1,260 | 168,100 | 1,260 |
| 2017-08-14 | 1,261 | 1,297 | 1,261 | 1,270 | 285,100 | 1,270 |
| 2017-08-10 | 1,400 | 1,417 | 1,395 | 1,400 | 86,200 | 1,400 |
| 2017-08-09 | 1,448 | 1,448 | 1,400 | 1,404 | 102,600 | 1,404 |
| 2017-08-08 | 1,433 | 1,459 | 1,433 | 1,438 | 67,900 | 1,438 |
| 2017-08-07 | 1,416 | 1,441 | 1,408 | 1,428 | 77,000 | 1,428 |
| 2017-08-04 | 1,401 | 1,429 | 1,399 | 1,414 | 83,900 | 1,414 |
| 2017-08-03 | 1,419 | 1,426 | 1,396 | 1,408 | 106,500 | 1,408 |
| 2017-08-02 | 1,412 | 1,451 | 1,412 | 1,427 | 84,200 | 1,427 |
| 2017-08-01 | 1,460 | 1,468 | 1,406 | 1,412 | 178,000 | 1,412 |
| 2017-07-31 | 1,470 | 1,484 | 1,458 | 1,475 | 109,000 | 1,475 |
| 2017-07-28 | 1,495 | 1,498 | 1,466 | 1,468 | 208,600 | 1,468 |
| 2017-07-27 | 1,507 | 1,507 | 1,491 | 1,495 | 61,300 | 1,495 |
| 2017-07-26 | 1,512 | 1,517 | 1,493 | 1,496 | 57,000 | 1,496 |
| 2017-07-25 | 1,492 | 1,524 | 1,492 | 1,510 | 61,200 | 1,510 |
| 2017-07-24 | 1,488 | 1,510 | 1,477 | 1,510 | 88,500 | 1,510 |
| 2017-07-21 | 1,525 | 1,525 | 1,483 | 1,492 | 95,600 | 1,492 |
| 2017-07-20 | 1,480 | 1,526 | 1,475 | 1,513 | 148,700 | 1,513 |
| 2017-07-19 | 1,497 | 1,508 | 1,460 | 1,493 | 229,200 | 1,493 |
| 2017-07-18 | 1,558 | 1,558 | 1,510 | 1,520 | 228,200 | 1,520 |
| 2017-07-14 | 1,577 | 1,595 | 1,546 | 1,558 | 169,700 | 1,558 |
| 2017-07-13 | 1,646 | 1,665 | 1,573 | 1,585 | 381,200 | 1,585 |
| 2017-07-12 | 1,555 | 1,780 | 1,551 | 1,641 | 1,547,400 | 1,641 |
| 2017-07-11 | 1,530 | 1,568 | 1,529 | 1,551 | 126,700 | 1,551 |
| 2017-07-10 | 1,543 | 1,549 | 1,526 | 1,539 | 68,200 | 1,539 |
| 2017-07-07 | 1,523 | 1,540 | 1,511 | 1,532 | 93,000 | 1,532 |
| 2017-07-06 | 1,550 | 1,560 | 1,525 | 1,530 | 91,200 | 1,530 |
| 2017-07-05 | 1,533 | 1,571 | 1,524 | 1,553 | 105,900 | 1,553 |
| 2017-07-04 | 1,595 | 1,595 | 1,531 | 1,539 | 119,800 | 1,539 |
| 2017-07-03 | 1,565 | 1,581 | 1,543 | 1,581 | 106,100 | 1,581 |
| 2017-06-30 | 1,551 | 1,570 | 1,539 | 1,568 | 78,900 | 1,568 |
| 2017-06-29 | 1,565 | 1,568 | 1,540 | 1,568 | 106,700 | 1,568 |
| 2017-06-28 | 1,564 | 1,574 | 1,538 | 1,544 | 137,700 | 1,544 |
| 2017-06-27 | 1,594 | 1,594 | 1,563 | 1,588 | 83,000 | 1,588 |
| 2017-06-26 | 1,559 | 1,592 | 1,559 | 1,589 | 138,200 | 1,589 |
| 2017-06-23 | 1,600 | 1,606 | 1,536 | 1,559 | 237,300 | 1,559 |
| 2017-06-22 | 1,614 | 1,617 | 1,592 | 1,598 | 124,400 | 1,598 |
| 2017-06-21 | 1,602 | 1,632 | 1,587 | 1,616 | 175,500 | 1,616 |
| 2017-06-20 | 1,675 | 1,688 | 1,613 | 1,617 | 394,300 | 1,617 |
| 2017-06-19 | 1,650 | 1,673 | 1,612 | 1,630 | 749,100 | 1,630 |
| 2017-06-16 | 1,570 | 1,573 | 1,522 | 1,528 | 138,100 | 1,528 |
| 2017-06-15 | 1,524 | 1,594 | 1,513 | 1,560 | 312,800 | 1,560 |
| 2017-06-14 | 1,580 | 1,592 | 1,520 | 1,534 | 197,300 | 1,534 |
| 2017-06-13 | 1,595 | 1,598 | 1,568 | 1,578 | 121,400 | 1,578 |
| 2017-06-12 | 1,628 | 1,628 | 1,585 | 1,596 | 162,900 | 1,596 |
| 2017-06-09 | 1,605 | 1,635 | 1,598 | 1,611 | 141,400 | 1,611 |
| 2017-06-08 | 1,622 | 1,640 | 1,607 | 1,609 | 170,600 | 1,609 |
| 2017-06-07 | 1,590 | 1,623 | 1,571 | 1,622 | 171,200 | 1,622 |
| 2017-06-06 | 1,630 | 1,631 | 1,588 | 1,596 | 140,500 | 1,596 |
| 2017-06-05 | 1,630 | 1,634 | 1,591 | 1,620 | 151,600 | 1,620 |
| 2017-06-02 | 1,663 | 1,665 | 1,604 | 1,606 | 229,800 | 1,606 |
| 2017-06-01 | 1,700 | 1,700 | 1,632 | 1,658 | 264,900 | 1,658 |
| 2017-05-31 | 1,731 | 1,736 | 1,667 | 1,694 | 415,800 | 1,694 |
| 2017-05-30 | 1,690 | 1,725 | 1,664 | 1,697 | 671,800 | 1,697 |
| 2017-05-29 | 1,618 | 1,703 | 1,616 | 1,671 | 452,600 | 1,671 |
| 2017-05-26 | 1,658 | 1,678 | 1,615 | 1,621 | 411,400 | 1,621 |
| 2017-05-25 | 1,638 | 1,716 | 1,600 | 1,690 | 697,800 | 1,690 |
| 2017-05-24 | 1,670 | 1,681 | 1,607 | 1,615 | 350,900 | 1,615 |
| 2017-05-23 | 1,580 | 1,669 | 1,580 | 1,638 | 797,400 | 1,638 |
| 2017-05-22 | 1,619 | 1,619 | 1,550 | 1,559 | 513,200 | 1,559 |
| 2017-05-19 | 1,451 | 1,483 | 1,449 | 1,477 | 91,400 | 1,477 |
| 2017-05-18 | 1,433 | 1,464 | 1,433 | 1,445 | 102,400 | 1,445 |
| 2017-05-17 | 1,477 | 1,490 | 1,465 | 1,480 | 107,400 | 1,480 |
| 2017-05-16 | 1,508 | 1,522 | 1,490 | 1,493 | 69,600 | 1,493 |
| 2017-05-15 | 1,530 | 1,533 | 1,487 | 1,523 | 114,900 | 1,523 |
| 2017-05-12 | 1,552 | 1,573 | 1,545 | 1,548 | 106,300 | 1,548 |
| 2017-05-11 | 1,578 | 1,595 | 1,552 | 1,570 | 154,100 | 1,570 |
| 2017-05-10 | 1,567 | 1,588 | 1,526 | 1,549 | 277,200 | 1,549 |
| 2017-05-09 | 1,516 | 1,654 | 1,501 | 1,574 | 947,100 | 1,574 |
| 2017-05-08 | 1,514 | 1,523 | 1,488 | 1,498 | 127,000 | 1,498 |
| 2017-05-02 | 1,468 | 1,469 | 1,444 | 1,460 | 110,900 | 1,460 |
| 2017-05-01 | 1,430 | 1,459 | 1,426 | 1,438 | 56,300 | 1,438 |
| 2017-04-28 | 1,478 | 1,478 | 1,426 | 1,426 | 120,700 | 1,426 |
| 2017-04-27 | 1,419 | 1,477 | 1,412 | 1,449 | 269,700 | 1,449 |
| 2017-04-26 | 1,396 | 1,406 | 1,380 | 1,389 | 107,400 | 1,389 |
| 2017-04-25 | 1,346 | 1,405 | 1,342 | 1,366 | 167,300 | 1,366 |
| 2017-04-24 | 1,375 | 1,387 | 1,345 | 1,346 | 120,600 | 1,346 |
| 2017-04-21 | 1,370 | 1,385 | 1,351 | 1,372 | 90,600 | 1,372 |
| 2017-04-20 | 1,387 | 1,394 | 1,358 | 1,358 | 117,500 | 1,358 |
| 2017-04-19 | 1,375 | 1,410 | 1,369 | 1,375 | 90,700 | 1,375 |
| 2017-04-18 | 1,422 | 1,423 | 1,384 | 1,389 | 82,000 | 1,389 |
| 2017-04-17 | 1,350 | 1,415 | 1,350 | 1,392 | 122,500 | 1,392 |
| 2017-04-14 | 1,352 | 1,426 | 1,341 | 1,382 | 102,500 | 1,382 |
| 2017-04-13 | 1,302 | 1,381 | 1,302 | 1,369 | 126,600 | 1,369 |
| 2017-04-12 | 1,400 | 1,414 | 1,348 | 1,364 | 173,800 | 1,364 |
| 2017-04-11 | 1,471 | 1,511 | 1,420 | 1,440 | 165,300 | 1,440 |
| 2017-04-10 | 1,466 | 1,486 | 1,461 | 1,476 | 81,400 | 1,476 |
| 2017-04-07 | 1,425 | 1,483 | 1,390 | 1,466 | 180,500 | 1,466 |
| 2017-04-06 | 1,500 | 1,513 | 1,398 | 1,426 | 265,800 | 1,426 |
| 2017-04-05 | 1,534 | 1,577 | 1,492 | 1,518 | 195,900 | 1,518 |
| 2017-04-04 | 1,524 | 1,539 | 1,480 | 1,500 | 101,100 | 1,500 |
| 2017-04-03 | 1,512 | 1,541 | 1,511 | 1,529 | 87,300 | 1,529 |
| 2017-03-31 | 1,569 | 1,572 | 1,510 | 1,512 | 95,500 | 1,512 |
| 2017-03-30 | 1,578 | 1,612 | 1,546 | 1,547 | 89,900 | 1,547 |
| 2017-03-29 | 1,520 | 1,600 | 1,515 | 1,585 | 184,700 | 1,585 |
| 2017-03-28 | 1,486 | 1,504 | 1,482 | 1,503 | 47,900 | 1,503 |
| 2017-03-27 | 1,510 | 1,517 | 1,486 | 1,486 | 58,800 | 1,486 |
| 2017-03-24 | 1,482 | 1,516 | 1,482 | 1,507 | 70,200 | 1,507 |
| 2017-03-23 | 1,490 | 1,501 | 1,480 | 1,490 | 80,600 | 1,490 |
| 2017-03-22 | 1,506 | 1,518 | 1,495 | 1,497 | 161,400 | 1,497 |
| 2017-03-21 | 1,518 | 1,540 | 1,510 | 1,527 | 93,200 | 1,527 |
| 2017-03-17 | 1,550 | 1,555 | 1,522 | 1,527 | 84,100 | 1,527 |
| 2017-03-16 | 1,520 | 1,557 | 1,517 | 1,547 | 119,700 | 1,547 |
| 2017-03-15 | 1,567 | 1,576 | 1,510 | 1,526 | 114,800 | 1,526 |
| 2017-03-14 | 1,560 | 1,585 | 1,556 | 1,560 | 107,600 | 1,560 |
| 2017-03-13 | 1,611 | 1,618 | 1,530 | 1,552 | 235,200 | 1,552 |
| 2017-03-10 | 1,625 | 1,629 | 1,613 | 1,615 | 77,000 | 1,615 |
| 2017-03-09 | 1,642 | 1,646 | 1,618 | 1,618 | 85,900 | 1,618 |
| 2017-03-08 | 1,621 | 1,642 | 1,618 | 1,642 | 69,300 | 1,642 |
| 2017-03-07 | 1,616 | 1,644 | 1,607 | 1,628 | 119,300 | 1,628 |
| 2017-03-06 | 1,628 | 1,632 | 1,606 | 1,617 | 135,200 | 1,617 |
| 2017-03-03 | 1,636 | 1,649 | 1,629 | 1,633 | 93,300 | 1,633 |
| 2017-03-02 | 1,649 | 1,658 | 1,631 | 1,646 | 124,600 | 1,646 |
| 2017-03-01 | 1,615 | 1,644 | 1,608 | 1,643 | 154,700 | 1,643 |
| 2017-02-28 | 1,661 | 1,663 | 1,625 | 1,630 | 221,800 | 1,630 |
| 2017-02-27 | 1,669 | 1,673 | 1,650 | 1,660 | 104,200 | 1,660 |
| 2017-02-24 | 1,674 | 1,687 | 1,666 | 1,669 | 75,500 | 1,669 |
| 2017-02-23 | 1,676 | 1,681 | 1,658 | 1,671 | 75,600 | 1,671 |
| 2017-02-22 | 1,685 | 1,685 | 1,663 | 1,672 | 89,500 | 1,672 |
| 2017-02-21 | 1,700 | 1,700 | 1,655 | 1,685 | 163,600 | 1,685 |
| 2017-02-20 | 1,684 | 1,707 | 1,675 | 1,682 | 95,300 | 1,682 |
| 2017-02-17 | 1,661 | 1,689 | 1,641 | 1,684 | 183,500 | 1,684 |
| 2017-02-16 | 1,714 | 1,721 | 1,666 | 1,678 | 365,700 | 1,678 |
| 2017-02-15 | 1,734 | 1,768 | 1,670 | 1,722 | 663,300 | 1,722 |
| 2017-02-14 | 1,800 | 1,840 | 1,789 | 1,814 | 619,100 | 1,814 |
| 2017-02-13 | 1,751 | 1,776 | 1,721 | 1,767 | 304,400 | 1,767 |
| 2017-02-10 | 1,752 | 1,780 | 1,722 | 1,746 | 237,100 | 1,746 |
| 2017-02-09 | 1,718 | 1,773 | 1,698 | 1,727 | 155,500 | 1,727 |
| 2017-02-08 | 1,730 | 1,733 | 1,689 | 1,718 | 138,700 | 1,718 |
| 2017-02-07 | 1,737 | 1,749 | 1,711 | 1,721 | 165,600 | 1,721 |
| 2017-02-06 | 1,743 | 1,772 | 1,718 | 1,759 | 251,500 | 1,759 |
| 2017-02-03 | 1,765 | 1,782 | 1,722 | 1,731 | 147,900 | 1,731 |
| 2017-02-02 | 1,751 | 1,788 | 1,746 | 1,752 | 156,300 | 1,752 |
| 2017-02-01 | 1,775 | 1,794 | 1,717 | 1,768 | 299,500 | 1,768 |
| 2017-01-31 | 1,801 | 1,854 | 1,781 | 1,796 | 500,300 | 1,796 |
| 2017-01-30 | 1,805 | 1,833 | 1,788 | 1,824 | 511,000 | 1,824 |
| 2017-01-27 | 1,791 | 1,792 | 1,756 | 1,765 | 170,200 | 1,765 |
| 2017-01-26 | 1,804 | 1,820 | 1,775 | 1,788 | 193,200 | 1,788 |
| 2017-01-25 | 1,810 | 1,812 | 1,772 | 1,800 | 154,600 | 1,800 |
| 2017-01-24 | 1,785 | 1,838 | 1,768 | 1,779 | 416,400 | 1,779 |
| 2017-01-23 | 1,726 | 1,776 | 1,719 | 1,747 | 193,000 | 1,747 |
| 2017-01-20 | 1,746 | 1,748 | 1,704 | 1,718 | 161,900 | 1,718 |
| 2017-01-19 | 1,790 | 1,796 | 1,741 | 1,751 | 118,000 | 1,751 |
| 2017-01-18 | 1,740 | 1,772 | 1,721 | 1,761 | 144,600 | 1,761 |
| 2017-01-17 | 1,825 | 1,827 | 1,758 | 1,759 | 228,700 | 1,759 |
| 2017-01-16 | 1,850 | 1,860 | 1,792 | 1,823 | 237,600 | 1,823 |
| 2017-01-13 | 1,730 | 1,838 | 1,730 | 1,820 | 480,900 | 1,820 |
| 2017-01-12 | 1,790 | 1,794 | 1,705 | 1,730 | 472,300 | 1,730 |
| 2017-01-11 | 1,825 | 1,856 | 1,787 | 1,801 | 398,100 | 1,801 |
| 2017-01-10 | 1,820 | 1,878 | 1,779 | 1,834 | 685,000 | 1,834 |
| 2017-01-06 | 1,765 | 1,840 | 1,750 | 1,796 | 653,500 | 1,796 |
| 2017-01-05 | 1,720 | 1,810 | 1,701 | 1,805 | 901,700 | 1,805 |
| 2017-01-04 | 1,720 | 1,725 | 1,685 | 1,690 | 463,100 | 1,690 |
分割・併合履歴 ： [2014-12-26]1株→2株