3904 (株)カヤック 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 | 1,420 | 1,449 | 1,393 | 1,400 | 55,600 | 1,400 |
| 2017-12-28 | 1,448 | 1,468 | 1,404 | 1,411 | 84,100 | 1,411 |
| 2017-12-27 | 1,420 | 1,457 | 1,410 | 1,442 | 119,900 | 1,442 |
| 2017-12-26 | 1,415 | 1,415 | 1,391 | 1,395 | 66,300 | 1,395 |
| 2017-12-25 | 1,430 | 1,430 | 1,385 | 1,385 | 56,900 | 1,385 |
| 2017-12-22 | 1,420 | 1,470 | 1,396 | 1,419 | 280,400 | 1,419 |
| 2017-12-21 | 1,356 | 1,382 | 1,353 | 1,361 | 49,700 | 1,361 |
| 2017-12-20 | 1,397 | 1,403 | 1,362 | 1,362 | 57,300 | 1,362 |
| 2017-12-19 | 1,405 | 1,439 | 1,397 | 1,397 | 44,600 | 1,397 |
| 2017-12-18 | 1,420 | 1,424 | 1,382 | 1,405 | 34,800 | 1,405 |
| 2017-12-15 | 1,411 | 1,448 | 1,386 | 1,403 | 108,900 | 1,403 |
| 2017-12-14 | 1,436 | 1,437 | 1,402 | 1,430 | 112,500 | 1,430 |
| 2017-12-13 | 1,391 | 1,458 | 1,381 | 1,448 | 241,100 | 1,448 |
| 2017-12-12 | 1,347 | 1,377 | 1,344 | 1,377 | 50,600 | 1,377 |
| 2017-12-11 | 1,353 | 1,380 | 1,343 | 1,350 | 69,300 | 1,350 |
| 2017-12-08 | 1,350 | 1,358 | 1,330 | 1,341 | 48,500 | 1,341 |
| 2017-12-07 | 1,322 | 1,366 | 1,322 | 1,341 | 54,700 | 1,341 |
| 2017-12-06 | 1,328 | 1,355 | 1,302 | 1,320 | 61,000 | 1,320 |
| 2017-12-05 | 1,345 | 1,354 | 1,303 | 1,345 | 85,500 | 1,345 |
| 2017-12-04 | 1,394 | 1,399 | 1,329 | 1,334 | 193,700 | 1,334 |
| 2017-12-01 | 1,418 | 1,422 | 1,388 | 1,411 | 95,000 | 1,411 |
| 2017-11-30 | 1,440 | 1,440 | 1,365 | 1,424 | 222,300 | 1,424 |
| 2017-11-29 | 1,437 | 1,460 | 1,406 | 1,437 | 82,800 | 1,437 |
| 2017-11-28 | 1,456 | 1,484 | 1,380 | 1,437 | 195,400 | 1,437 |
| 2017-11-27 | 1,474 | 1,538 | 1,451 | 1,462 | 229,000 | 1,462 |
| 2017-11-24 | 1,465 | 1,487 | 1,438 | 1,444 | 114,900 | 1,444 |
| 2017-11-22 | 1,510 | 1,515 | 1,449 | 1,462 | 184,000 | 1,462 |
| 2017-11-21 | 1,471 | 1,510 | 1,446 | 1,494 | 275,200 | 1,494 |
| 2017-11-20 | 1,369 | 1,494 | 1,348 | 1,490 | 702,700 | 1,490 |
| 2017-11-17 | 1,305 | 1,398 | 1,305 | 1,339 | 237,200 | 1,339 |
| 2017-11-16 | 1,288 | 1,320 | 1,276 | 1,305 | 113,700 | 1,305 |
| 2017-11-15 | 1,321 | 1,324 | 1,231 | 1,238 | 215,900 | 1,238 |
| 2017-11-13 | 1,350 | 1,353 | 1,323 | 1,353 | 54,600 | 1,353 |
| 2017-11-10 | 1,330 | 1,346 | 1,306 | 1,343 | 60,300 | 1,343 |
| 2017-11-09 | 1,352 | 1,380 | 1,304 | 1,330 | 143,700 | 1,330 |
| 2017-11-08 | 1,317 | 1,337 | 1,307 | 1,335 | 47,000 | 1,335 |
| 2017-11-07 | 1,345 | 1,345 | 1,315 | 1,317 | 26,200 | 1,317 |
| 2017-11-06 | 1,343 | 1,354 | 1,323 | 1,328 | 43,300 | 1,328 |
| 2017-11-02 | 1,361 | 1,367 | 1,333 | 1,338 | 67,900 | 1,338 |
| 2017-11-01 | 1,372 | 1,372 | 1,341 | 1,365 | 86,700 | 1,365 |
| 2017-10-31 | 1,385 | 1,386 | 1,352 | 1,372 | 91,000 | 1,372 |
| 2017-10-30 | 1,342 | 1,374 | 1,342 | 1,374 | 96,400 | 1,374 |
| 2017-10-27 | 1,317 | 1,335 | 1,308 | 1,327 | 59,400 | 1,327 |
| 2017-10-26 | 1,320 | 1,336 | 1,307 | 1,314 | 65,300 | 1,314 |
| 2017-10-25 | 1,297 | 1,344 | 1,297 | 1,321 | 165,800 | 1,321 |
| 2017-10-24 | 1,259 | 1,299 | 1,259 | 1,294 | 105,400 | 1,294 |
| 2017-10-23 | 1,262 | 1,263 | 1,243 | 1,254 | 86,300 | 1,254 |
| 2017-10-20 | 1,250 | 1,257 | 1,235 | 1,257 | 39,200 | 1,257 |
| 2017-10-19 | 1,247 | 1,257 | 1,230 | 1,252 | 48,400 | 1,252 |
| 2017-10-18 | 1,255 | 1,260 | 1,231 | 1,237 | 73,100 | 1,237 |
| 2017-10-17 | 1,252 | 1,266 | 1,240 | 1,241 | 88,900 | 1,241 |
| 2017-10-16 | 1,279 | 1,284 | 1,245 | 1,252 | 137,500 | 1,252 |
| 2017-10-13 | 1,300 | 1,302 | 1,280 | 1,295 | 41,700 | 1,295 |
| 2017-10-12 | 1,275 | 1,300 | 1,272 | 1,300 | 63,200 | 1,300 |
| 2017-10-11 | 1,300 | 1,300 | 1,260 | 1,273 | 88,400 | 1,273 |
| 2017-10-10 | 1,315 | 1,318 | 1,274 | 1,290 | 110,300 | 1,290 |
| 2017-10-06 | 1,306 | 1,315 | 1,302 | 1,306 | 52,600 | 1,306 |
| 2017-10-05 | 1,343 | 1,348 | 1,304 | 1,306 | 113,500 | 1,306 |
| 2017-10-04 | 1,365 | 1,365 | 1,344 | 1,348 | 41,800 | 1,348 |
| 2017-10-03 | 1,375 | 1,375 | 1,343 | 1,361 | 55,000 | 1,361 |
| 2017-10-02 | 1,365 | 1,374 | 1,343 | 1,360 | 57,600 | 1,360 |
| 2017-09-29 | 1,339 | 1,357 | 1,333 | 1,336 | 55,600 | 1,336 |
| 2017-09-28 | 1,367 | 1,380 | 1,331 | 1,342 | 69,800 | 1,342 |
| 2017-09-27 | 1,328 | 1,370 | 1,323 | 1,362 | 77,600 | 1,362 |
| 2017-09-26 | 1,352 | 1,352 | 1,316 | 1,322 | 113,100 | 1,322 |
| 2017-09-25 | 1,360 | 1,395 | 1,346 | 1,352 | 86,500 | 1,352 |
| 2017-09-22 | 1,420 | 1,420 | 1,352 | 1,360 | 133,600 | 1,360 |
| 2017-09-21 | 1,431 | 1,432 | 1,388 | 1,391 | 112,800 | 1,391 |
| 2017-09-20 | 1,445 | 1,446 | 1,414 | 1,424 | 62,200 | 1,424 |
| 2017-09-19 | 1,421 | 1,432 | 1,408 | 1,422 | 53,200 | 1,422 |
| 2017-09-15 | 1,364 | 1,406 | 1,360 | 1,405 | 57,000 | 1,405 |
| 2017-09-14 | 1,413 | 1,421 | 1,381 | 1,387 | 61,000 | 1,387 |
| 2017-09-13 | 1,428 | 1,449 | 1,401 | 1,421 | 97,500 | 1,421 |
| 2017-09-12 | 1,381 | 1,409 | 1,376 | 1,399 | 45,000 | 1,399 |
| 2017-09-11 | 1,357 | 1,386 | 1,345 | 1,375 | 42,400 | 1,375 |
| 2017-09-08 | 1,344 | 1,378 | 1,326 | 1,339 | 60,200 | 1,339 |
| 2017-09-07 | 1,370 | 1,396 | 1,354 | 1,357 | 46,300 | 1,357 |
| 2017-09-06 | 1,321 | 1,396 | 1,310 | 1,372 | 113,800 | 1,372 |
| 2017-09-05 | 1,438 | 1,451 | 1,312 | 1,351 | 215,400 | 1,351 |
| 2017-09-04 | 1,488 | 1,498 | 1,421 | 1,432 | 142,200 | 1,432 |
| 2017-09-01 | 1,513 | 1,525 | 1,472 | 1,481 | 94,500 | 1,481 |
| 2017-08-31 | 1,524 | 1,524 | 1,505 | 1,513 | 41,100 | 1,513 |
| 2017-08-30 | 1,527 | 1,548 | 1,499 | 1,526 | 83,600 | 1,526 |
| 2017-08-29 | 1,497 | 1,549 | 1,490 | 1,527 | 107,300 | 1,527 |
| 2017-08-28 | 1,534 | 1,559 | 1,529 | 1,532 | 90,200 | 1,532 |
| 2017-08-25 | 1,550 | 1,569 | 1,502 | 1,529 | 95,300 | 1,529 |
| 2017-08-24 | 1,501 | 1,558 | 1,496 | 1,542 | 162,500 | 1,542 |
| 2017-08-23 | 1,460 | 1,518 | 1,454 | 1,512 | 147,400 | 1,512 |
| 2017-08-22 | 1,430 | 1,480 | 1,425 | 1,428 | 137,400 | 1,428 |
| 2017-08-21 | 1,457 | 1,475 | 1,415 | 1,422 | 114,300 | 1,422 |
| 2017-08-18 | 1,465 | 1,497 | 1,445 | 1,456 | 181,000 | 1,456 |
| 2017-08-17 | 1,520 | 1,534 | 1,499 | 1,515 | 92,700 | 1,515 |
| 2017-08-16 | 1,520 | 1,533 | 1,480 | 1,514 | 175,300 | 1,514 |
| 2017-08-15 | 1,645 | 1,645 | 1,406 | 1,490 | 569,500 | 1,490 |
| 2017-08-14 | 1,470 | 1,610 | 1,460 | 1,600 | 205,500 | 1,600 |
| 2017-08-10 | 1,644 | 1,663 | 1,595 | 1,621 | 155,400 | 1,621 |
| 2017-08-09 | 1,680 | 1,680 | 1,614 | 1,660 | 117,900 | 1,660 |
| 2017-08-08 | 1,635 | 1,680 | 1,635 | 1,650 | 102,200 | 1,650 |
| 2017-08-07 | 1,644 | 1,648 | 1,624 | 1,633 | 64,800 | 1,633 |
| 2017-08-04 | 1,601 | 1,654 | 1,600 | 1,629 | 114,700 | 1,629 |
| 2017-08-03 | 1,689 | 1,694 | 1,611 | 1,617 | 200,400 | 1,617 |
| 2017-08-02 | 1,637 | 1,711 | 1,637 | 1,695 | 185,300 | 1,695 |
| 2017-08-01 | 1,652 | 1,717 | 1,586 | 1,651 | 282,600 | 1,651 |
| 2017-07-31 | 1,632 | 1,660 | 1,601 | 1,660 | 136,900 | 1,660 |
| 2017-07-28 | 1,685 | 1,687 | 1,606 | 1,644 | 238,900 | 1,644 |
| 2017-07-27 | 1,705 | 1,748 | 1,670 | 1,700 | 201,100 | 1,700 |
| 2017-07-26 | 1,725 | 1,742 | 1,653 | 1,683 | 291,600 | 1,683 |
| 2017-07-25 | 1,650 | 1,719 | 1,620 | 1,716 | 490,100 | 1,716 |
| 2017-07-24 | 1,569 | 1,650 | 1,565 | 1,650 | 320,300 | 1,650 |
| 2017-07-21 | 1,582 | 1,585 | 1,553 | 1,566 | 104,000 | 1,566 |
| 2017-07-20 | 1,619 | 1,625 | 1,561 | 1,582 | 255,500 | 1,582 |
| 2017-07-19 | 1,570 | 1,628 | 1,570 | 1,595 | 520,300 | 1,595 |
| 2017-07-18 | 1,490 | 1,580 | 1,481 | 1,561 | 468,500 | 1,561 |
| 2017-07-14 | 1,457 | 1,480 | 1,457 | 1,478 | 103,000 | 1,478 |
| 2017-07-13 | 1,488 | 1,490 | 1,456 | 1,457 | 75,500 | 1,457 |
| 2017-07-12 | 1,490 | 1,500 | 1,453 | 1,465 | 109,200 | 1,465 |
| 2017-07-11 | 1,453 | 1,514 | 1,430 | 1,489 | 235,100 | 1,489 |
| 2017-07-10 | 1,409 | 1,450 | 1,392 | 1,434 | 121,200 | 1,434 |
| 2017-07-07 | 1,368 | 1,550 | 1,365 | 1,406 | 413,300 | 1,406 |
| 2017-07-06 | 1,422 | 1,431 | 1,380 | 1,392 | 139,400 | 1,392 |
| 2017-07-05 | 1,447 | 1,459 | 1,408 | 1,418 | 113,900 | 1,418 |
| 2017-07-04 | 1,453 | 1,463 | 1,406 | 1,425 | 160,600 | 1,425 |
| 2017-07-03 | 1,484 | 1,499 | 1,430 | 1,438 | 128,600 | 1,438 |
| 2017-06-30 | 1,500 | 1,525 | 1,460 | 1,485 | 285,200 | 1,485 |
| 2017-06-29 | 1,510 | 1,590 | 1,500 | 1,539 | 349,400 | 1,539 |
| 2017-06-28 | 1,513 | 1,548 | 1,477 | 1,494 | 306,200 | 1,494 |
| 2017-06-27 | 1,505 | 1,535 | 1,482 | 1,526 | 350,000 | 1,526 |
| 2017-06-26 | 1,500 | 1,509 | 1,437 | 1,499 | 339,500 | 1,499 |
| 2017-06-23 | 1,430 | 1,500 | 1,392 | 1,465 | 581,600 | 1,465 |
| 2017-06-22 | 1,428 | 1,436 | 1,397 | 1,422 | 184,400 | 1,422 |
| 2017-06-21 | 1,368 | 1,448 | 1,362 | 1,425 | 313,900 | 1,425 |
| 2017-06-20 | 1,394 | 1,395 | 1,367 | 1,368 | 110,400 | 1,368 |
| 2017-06-19 | 1,402 | 1,406 | 1,371 | 1,380 | 134,100 | 1,380 |
| 2017-06-16 | 1,420 | 1,434 | 1,386 | 1,392 | 158,700 | 1,392 |
| 2017-06-15 | 1,396 | 1,418 | 1,377 | 1,415 | 181,900 | 1,415 |
| 2017-06-14 | 1,410 | 1,455 | 1,352 | 1,385 | 476,500 | 1,385 |
| 2017-06-13 | 1,352 | 1,405 | 1,349 | 1,397 | 236,400 | 1,397 |
| 2017-06-12 | 1,371 | 1,407 | 1,343 | 1,356 | 254,800 | 1,356 |
| 2017-06-09 | 1,339 | 1,365 | 1,332 | 1,360 | 128,600 | 1,360 |
| 2017-06-08 | 1,360 | 1,375 | 1,330 | 1,337 | 85,500 | 1,337 |
| 2017-06-07 | 1,309 | 1,360 | 1,304 | 1,350 | 130,800 | 1,350 |
| 2017-06-06 | 1,357 | 1,360 | 1,309 | 1,309 | 180,000 | 1,309 |
| 2017-06-05 | 1,360 | 1,388 | 1,351 | 1,355 | 156,100 | 1,355 |
| 2017-06-02 | 1,400 | 1,405 | 1,346 | 1,357 | 250,100 | 1,357 |
| 2017-06-01 | 1,404 | 1,445 | 1,391 | 1,397 | 264,000 | 1,397 |
| 2017-05-31 | 1,420 | 1,436 | 1,373 | 1,399 | 342,300 | 1,399 |
| 2017-05-30 | 1,350 | 1,430 | 1,343 | 1,430 | 618,600 | 1,430 |
| 2017-05-29 | 1,352 | 1,368 | 1,312 | 1,320 | 173,300 | 1,320 |
| 2017-05-26 | 1,296 | 1,336 | 1,287 | 1,328 | 177,000 | 1,328 |
| 2017-05-25 | 1,313 | 1,340 | 1,289 | 1,296 | 176,700 | 1,296 |
| 2017-05-24 | 1,256 | 1,319 | 1,256 | 1,308 | 262,300 | 1,308 |
| 2017-05-23 | 1,282 | 1,282 | 1,247 | 1,250 | 141,000 | 1,250 |
| 2017-05-22 | 1,270 | 1,280 | 1,255 | 1,276 | 128,000 | 1,276 |
| 2017-05-19 | 1,280 | 1,285 | 1,242 | 1,275 | 179,200 | 1,275 |
| 2017-05-18 | 1,257 | 1,291 | 1,250 | 1,268 | 288,300 | 1,268 |
| 2017-05-17 | 1,348 | 1,352 | 1,302 | 1,316 | 268,900 | 1,316 |
| 2017-05-16 | 1,380 | 1,398 | 1,336 | 1,355 | 160,400 | 1,355 |
| 2017-05-15 | 1,379 | 1,408 | 1,330 | 1,375 | 276,400 | 1,375 |
| 2017-05-12 | 1,342 | 1,422 | 1,326 | 1,403 | 1,329,900 | 1,403 |
| 2017-05-11 | 1,220 | 1,232 | 1,204 | 1,222 | 137,100 | 1,222 |
| 2017-05-10 | 1,222 | 1,235 | 1,222 | 1,228 | 46,800 | 1,228 |
| 2017-05-09 | 1,218 | 1,240 | 1,207 | 1,228 | 65,400 | 1,228 |
| 2017-05-08 | 1,261 | 1,270 | 1,218 | 1,227 | 215,500 | 1,227 |
| 2017-05-02 | 1,189 | 1,309 | 1,171 | 1,255 | 575,600 | 1,255 |
| 2017-05-01 | 1,159 | 1,195 | 1,159 | 1,165 | 43,900 | 1,165 |
| 2017-04-28 | 1,197 | 1,197 | 1,157 | 1,158 | 52,000 | 1,158 |
| 2017-04-27 | 1,180 | 1,195 | 1,177 | 1,195 | 36,100 | 1,195 |
| 2017-04-26 | 1,180 | 1,200 | 1,163 | 1,189 | 52,400 | 1,189 |
| 2017-04-25 | 1,145 | 1,180 | 1,140 | 1,165 | 81,200 | 1,165 |
| 2017-04-24 | 1,222 | 1,231 | 1,150 | 1,156 | 108,700 | 1,156 |
| 2017-04-21 | 1,200 | 1,225 | 1,183 | 1,210 | 79,700 | 1,210 |
| 2017-04-20 | 1,174 | 1,229 | 1,174 | 1,194 | 113,900 | 1,194 |
| 2017-04-19 | 1,146 | 1,222 | 1,143 | 1,175 | 148,600 | 1,175 |
| 2017-04-18 | 1,214 | 1,217 | 1,160 | 1,166 | 141,200 | 1,166 |
| 2017-04-17 | 1,120 | 1,194 | 1,120 | 1,178 | 204,500 | 1,178 |
| 2017-04-14 | 1,075 | 1,180 | 1,057 | 1,102 | 169,400 | 1,102 |
| 2017-04-13 | 1,018 | 1,100 | 1,016 | 1,100 | 156,500 | 1,100 |
| 2017-04-12 | 1,089 | 1,089 | 1,037 | 1,057 | 151,500 | 1,057 |
| 2017-04-11 | 1,126 | 1,138 | 1,097 | 1,102 | 135,900 | 1,102 |
| 2017-04-10 | 1,143 | 1,163 | 1,131 | 1,134 | 45,300 | 1,134 |
| 2017-04-07 | 1,127 | 1,169 | 1,102 | 1,132 | 116,700 | 1,132 |
| 2017-04-06 | 1,157 | 1,157 | 1,090 | 1,111 | 167,300 | 1,111 |
| 2017-04-05 | 1,188 | 1,220 | 1,130 | 1,157 | 197,500 | 1,157 |
| 2017-04-04 | 1,189 | 1,221 | 1,150 | 1,200 | 175,100 | 1,200 |
| 2017-04-03 | 1,242 | 1,257 | 1,174 | 1,198 | 239,300 | 1,198 |
| 2017-03-31 | 1,268 | 1,271 | 1,247 | 1,248 | 89,800 | 1,248 |
| 2017-03-30 | 1,260 | 1,297 | 1,243 | 1,256 | 201,900 | 1,256 |
| 2017-03-29 | 1,259 | 1,265 | 1,235 | 1,246 | 158,400 | 1,246 |
| 2017-03-28 | 1,246 | 1,267 | 1,234 | 1,257 | 123,500 | 1,257 |
| 2017-03-27 | 1,260 | 1,268 | 1,235 | 1,241 | 266,800 | 1,241 |
| 2017-03-24 | 1,400 | 1,406 | 1,280 | 1,299 | 690,900 | 1,299 |
| 2017-03-23 | 1,235 | 1,532 | 1,215 | 1,376 | 2,470,500 | 1,376 |
| 2017-03-22 | 1,257 | 1,273 | 1,241 | 1,241 | 125,500 | 1,241 |
| 2017-03-21 | 1,260 | 1,304 | 1,242 | 1,289 | 179,800 | 1,289 |
| 2017-03-17 | 1,320 | 1,324 | 1,263 | 1,295 | 183,500 | 1,295 |
| 2017-03-16 | 1,332 | 1,360 | 1,305 | 1,329 | 201,000 | 1,329 |
| 2017-03-15 | 1,396 | 1,397 | 1,338 | 1,358 | 137,400 | 1,358 |
| 2017-03-14 | 1,381 | 1,423 | 1,349 | 1,411 | 189,200 | 1,411 |
| 2017-03-13 | 1,476 | 1,492 | 1,395 | 1,402 | 217,700 | 1,402 |
| 2017-03-10 | 1,520 | 1,520 | 1,447 | 1,469 | 172,500 | 1,469 |
| 2017-03-09 | 1,538 | 1,538 | 1,473 | 1,497 | 199,300 | 1,497 |
| 2017-03-08 | 1,479 | 1,535 | 1,458 | 1,520 | 202,000 | 1,520 |
| 2017-03-07 | 1,501 | 1,532 | 1,451 | 1,472 | 289,800 | 1,472 |
| 2017-03-06 | 1,459 | 1,505 | 1,456 | 1,501 | 476,100 | 1,501 |
| 2017-03-03 | 1,384 | 1,439 | 1,384 | 1,438 | 183,700 | 1,438 |
| 2017-03-02 | 1,420 | 1,421 | 1,386 | 1,394 | 59,200 | 1,394 |
| 2017-03-01 | 1,420 | 1,420 | 1,380 | 1,410 | 72,500 | 1,410 |
| 2017-02-28 | 1,398 | 1,436 | 1,380 | 1,421 | 149,100 | 1,421 |
| 2017-02-27 | 1,403 | 1,405 | 1,361 | 1,378 | 83,900 | 1,378 |
| 2017-02-24 | 1,404 | 1,439 | 1,393 | 1,409 | 167,300 | 1,409 |
| 2017-02-23 | 1,386 | 1,402 | 1,352 | 1,390 | 87,200 | 1,390 |
| 2017-02-22 | 1,399 | 1,414 | 1,370 | 1,400 | 105,600 | 1,400 |
| 2017-02-21 | 1,435 | 1,444 | 1,366 | 1,390 | 175,600 | 1,390 |
| 2017-02-20 | 1,390 | 1,440 | 1,390 | 1,425 | 203,800 | 1,425 |
| 2017-02-17 | 1,384 | 1,389 | 1,333 | 1,389 | 205,000 | 1,389 |
| 2017-02-16 | 1,365 | 1,427 | 1,345 | 1,404 | 365,700 | 1,404 |
| 2017-02-15 | 1,383 | 1,410 | 1,355 | 1,362 | 543,200 | 1,362 |
| 2017-02-14 | 1,296 | 1,318 | 1,282 | 1,317 | 200,800 | 1,317 |
| 2017-02-13 | 1,265 | 1,310 | 1,262 | 1,272 | 133,100 | 1,272 |
| 2017-02-10 | 1,290 | 1,305 | 1,252 | 1,260 | 97,600 | 1,260 |
| 2017-02-09 | 1,300 | 1,320 | 1,285 | 1,290 | 164,200 | 1,290 |
| 2017-02-08 | 1,260 | 1,298 | 1,234 | 1,285 | 135,400 | 1,285 |
| 2017-02-07 | 1,230 | 1,289 | 1,222 | 1,260 | 165,100 | 1,260 |
| 2017-02-06 | 1,200 | 1,242 | 1,197 | 1,235 | 85,100 | 1,235 |
| 2017-02-03 | 1,201 | 1,225 | 1,174 | 1,187 | 125,100 | 1,187 |
| 2017-02-02 | 1,250 | 1,253 | 1,201 | 1,201 | 89,200 | 1,201 |
| 2017-02-01 | 1,249 | 1,265 | 1,200 | 1,240 | 113,400 | 1,240 |
| 2017-01-31 | 1,250 | 1,266 | 1,228 | 1,260 | 110,600 | 1,260 |
| 2017-01-30 | 1,273 | 1,307 | 1,251 | 1,266 | 98,800 | 1,266 |
| 2017-01-27 | 1,293 | 1,332 | 1,257 | 1,268 | 265,900 | 1,268 |
| 2017-01-26 | 1,220 | 1,295 | 1,211 | 1,272 | 410,300 | 1,272 |
| 2017-01-25 | 1,207 | 1,212 | 1,183 | 1,206 | 91,000 | 1,206 |
| 2017-01-24 | 1,205 | 1,215 | 1,171 | 1,195 | 127,100 | 1,195 |
| 2017-01-23 | 1,194 | 1,213 | 1,168 | 1,206 | 173,200 | 1,206 |
| 2017-01-20 | 1,285 | 1,289 | 1,177 | 1,192 | 1,388,100 | 1,192 |
| 2017-01-19 | 1,136 | 1,155 | 1,095 | 1,096 | 84,800 | 1,096 |
| 2017-01-18 | 1,114 | 1,130 | 1,105 | 1,126 | 34,600 | 1,126 |
| 2017-01-17 | 1,121 | 1,136 | 1,100 | 1,123 | 42,500 | 1,123 |
| 2017-01-16 | 1,149 | 1,160 | 1,112 | 1,120 | 55,400 | 1,120 |
| 2017-01-13 | 1,114 | 1,149 | 1,114 | 1,142 | 50,400 | 1,142 |
| 2017-01-12 | 1,110 | 1,123 | 1,082 | 1,114 | 67,900 | 1,114 |
| 2017-01-11 | 1,157 | 1,157 | 1,111 | 1,117 | 74,700 | 1,117 |
| 2017-01-10 | 1,186 | 1,216 | 1,140 | 1,157 | 201,700 | 1,157 |
| 2017-01-06 | 1,137 | 1,163 | 1,126 | 1,162 | 161,900 | 1,162 |
| 2017-01-05 | 1,065 | 1,140 | 1,056 | 1,137 | 207,500 | 1,137 |
| 2017-01-04 | 1,054 | 1,067 | 1,040 | 1,055 | 56,300 | 1,055 |
分割・併合履歴 ： [2016-06-28]1株→2株