3909 (株)ショーケース 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 | 1,490 | 1,505 | 1,471 | 1,498 | 213,600 | 1,498 |
| 2017-12-28 | 1,584 | 1,584 | 1,443 | 1,475 | 660,700 | 1,475 |
| 2017-12-27 | 1,535 | 1,586 | 1,532 | 1,565 | 220,200 | 1,565 |
| 2017-12-26 | 1,496 | 1,549 | 1,485 | 1,546 | 244,500 | 1,546 |
| 2017-12-25 | 1,495 | 1,522 | 1,473 | 1,493 | 157,900 | 1,493 |
| 2017-12-22 | 1,463 | 1,530 | 1,461 | 1,495 | 204,400 | 1,495 |
| 2017-12-21 | 1,471 | 1,513 | 1,467 | 1,488 | 173,500 | 1,488 |
| 2017-12-20 | 1,466 | 1,496 | 1,453 | 1,471 | 147,100 | 1,471 |
| 2017-12-19 | 1,491 | 1,520 | 1,450 | 1,459 | 230,000 | 1,459 |
| 2017-12-18 | 1,452 | 1,523 | 1,437 | 1,476 | 343,000 | 1,476 |
| 2017-12-15 | 1,560 | 1,570 | 1,378 | 1,452 | 911,500 | 1,452 |
| 2017-12-14 | 1,678 | 1,740 | 1,562 | 1,583 | 1,386,100 | 1,583 |
| 2017-12-13 | 1,526 | 1,720 | 1,464 | 1,598 | 2,124,500 | 1,598 |
| 2017-12-12 | 1,580 | 1,609 | 1,516 | 1,533 | 608,600 | 1,533 |
| 2017-12-11 | 1,640 | 1,662 | 1,568 | 1,600 | 908,300 | 1,600 |
| 2017-12-08 | 1,760 | 1,770 | 1,550 | 1,600 | 3,100,700 | 1,600 |
| 2017-12-07 | 2,108 | 2,168 | 2,011 | 2,048 | 430,800 | 2,048 |
| 2017-12-06 | 2,090 | 2,190 | 2,007 | 2,110 | 514,900 | 2,110 |
| 2017-12-05 | 2,017 | 2,121 | 1,987 | 2,101 | 490,900 | 2,101 |
| 2017-12-04 | 2,100 | 2,214 | 2,081 | 2,117 | 381,800 | 2,117 |
| 2017-12-01 | 2,180 | 2,226 | 2,074 | 2,123 | 582,100 | 2,123 |
| 2017-11-30 | 2,140 | 2,248 | 2,050 | 2,144 | 707,600 | 2,144 |
| 2017-11-29 | 2,251 | 2,350 | 2,082 | 2,190 | 1,277,700 | 2,190 |
| 2017-11-28 | 1,992 | 2,446 | 1,903 | 2,297 | 1,712,600 | 2,297 |
| 2017-11-27 | 2,138 | 2,221 | 2,011 | 2,041 | 732,600 | 2,041 |
| 2017-11-24 | 1,862 | 2,073 | 1,851 | 2,041 | 615,400 | 2,041 |
| 2017-11-22 | 1,858 | 1,977 | 1,805 | 1,880 | 784,500 | 1,880 |
| 2017-11-21 | 1,752 | 1,895 | 1,730 | 1,859 | 764,200 | 1,859 |
| 2017-11-20 | 1,694 | 1,747 | 1,659 | 1,747 | 500,300 | 1,747 |
| 2017-11-17 | 1,640 | 1,715 | 1,601 | 1,704 | 965,700 | 1,704 |
| 2017-11-16 | 1,550 | 1,630 | 1,512 | 1,616 | 653,700 | 1,616 |
| 2017-11-15 | 1,479 | 1,645 | 1,436 | 1,497 | 1,387,600 | 1,497 |
| 2017-11-13 | 1,606 | 1,606 | 1,524 | 1,543 | 334,100 | 1,543 |
| 2017-11-10 | 1,561 | 1,634 | 1,556 | 1,606 | 461,900 | 1,606 |
| 2017-11-09 | 1,615 | 1,677 | 1,536 | 1,601 | 943,200 | 1,601 |
| 2017-11-08 | 1,630 | 1,647 | 1,596 | 1,628 | 386,000 | 1,628 |
| 2017-11-07 | 1,594 | 1,630 | 1,574 | 1,623 | 314,800 | 1,623 |
| 2017-11-06 | 1,573 | 1,600 | 1,530 | 1,594 | 264,500 | 1,594 |
| 2017-11-02 | 1,562 | 1,570 | 1,512 | 1,569 | 315,300 | 1,569 |
| 2017-11-01 | 1,590 | 1,636 | 1,560 | 1,569 | 479,400 | 1,569 |
| 2017-10-31 | 1,559 | 1,577 | 1,538 | 1,576 | 216,000 | 1,576 |
| 2017-10-30 | 1,552 | 1,586 | 1,501 | 1,584 | 517,000 | 1,584 |
| 2017-10-27 | 1,540 | 1,596 | 1,523 | 1,554 | 518,700 | 1,554 |
| 2017-10-26 | 1,540 | 1,586 | 1,488 | 1,537 | 684,100 | 1,537 |
| 2017-10-25 | 1,607 | 1,625 | 1,470 | 1,503 | 1,080,500 | 1,503 |
| 2017-10-24 | 1,732 | 1,773 | 1,608 | 1,625 | 1,672,500 | 1,625 |
| 2017-10-23 | 1,677 | 1,758 | 1,632 | 1,750 | 2,326,200 | 1,750 |
| 2017-10-20 | 1,552 | 1,677 | 1,521 | 1,630 | 3,055,100 | 1,630 |
| 2017-10-19 | 1,592 | 1,862 | 1,544 | 1,592 | 5,720,400 | 1,592 |
| 2017-10-18 | 1,795 | 1,930 | 1,591 | 1,632 | 6,939,000 | 1,632 |
| 2017-10-17 | 1,380 | 1,684 | 1,375 | 1,684 | 5,655,800 | 1,684 |
| 2017-10-16 | 1,086 | 1,384 | 1,086 | 1,384 | 2,571,800 | 1,384 |
| 2017-10-13 | 1,093 | 1,093 | 1,076 | 1,084 | 46,400 | 1,084 |
| 2017-10-12 | 1,093 | 1,102 | 1,082 | 1,087 | 27,200 | 1,087 |
| 2017-10-11 | 1,115 | 1,119 | 1,070 | 1,073 | 100,800 | 1,073 |
| 2017-10-10 | 1,115 | 1,127 | 1,104 | 1,112 | 29,800 | 1,112 |
| 2017-10-06 | 1,096 | 1,111 | 1,095 | 1,099 | 26,800 | 1,099 |
| 2017-10-05 | 1,122 | 1,129 | 1,095 | 1,097 | 43,200 | 1,097 |
| 2017-10-04 | 1,125 | 1,134 | 1,110 | 1,112 | 29,600 | 1,112 |
| 2017-10-03 | 1,128 | 1,140 | 1,113 | 1,129 | 64,900 | 1,129 |
| 2017-10-02 | 1,131 | 1,144 | 1,114 | 1,121 | 41,300 | 1,121 |
| 2017-09-29 | 1,122 | 1,143 | 1,121 | 1,131 | 78,300 | 1,131 |
| 2017-09-28 | 1,125 | 1,125 | 1,105 | 1,122 | 32,800 | 1,122 |
| 2017-09-27 | 1,090 | 1,120 | 1,088 | 1,112 | 57,200 | 1,112 |
| 2017-09-26 | 1,056 | 1,123 | 1,048 | 1,097 | 199,300 | 1,097 |
| 2017-09-25 | 1,078 | 1,114 | 1,039 | 1,062 | 100,100 | 1,062 |
| 2017-09-22 | 1,101 | 1,101 | 1,068 | 1,086 | 27,800 | 1,086 |
| 2017-09-21 | 1,113 | 1,127 | 1,092 | 1,092 | 45,100 | 1,092 |
| 2017-09-20 | 1,085 | 1,150 | 1,082 | 1,100 | 94,900 | 1,100 |
| 2017-09-19 | 1,089 | 1,092 | 1,075 | 1,089 | 69,500 | 1,089 |
| 2017-09-15 | 1,040 | 1,077 | 1,040 | 1,069 | 48,700 | 1,069 |
| 2017-09-14 | 1,065 | 1,082 | 1,040 | 1,040 | 44,200 | 1,040 |
| 2017-09-13 | 1,047 | 1,067 | 1,045 | 1,060 | 39,900 | 1,060 |
| 2017-09-12 | 1,049 | 1,059 | 1,044 | 1,047 | 43,800 | 1,047 |
| 2017-09-11 | 1,030 | 1,056 | 1,030 | 1,038 | 25,400 | 1,038 |
| 2017-09-08 | 1,023 | 1,040 | 1,023 | 1,030 | 18,800 | 1,030 |
| 2017-09-07 | 1,045 | 1,061 | 1,018 | 1,036 | 38,900 | 1,036 |
| 2017-09-06 | 1,012 | 1,053 | 1,011 | 1,039 | 40,300 | 1,039 |
| 2017-09-05 | 1,051 | 1,100 | 1,017 | 1,029 | 161,900 | 1,029 |
| 2017-09-04 | 1,080 | 1,080 | 1,042 | 1,051 | 69,700 | 1,051 |
| 2017-09-01 | 1,076 | 1,090 | 1,072 | 1,082 | 32,300 | 1,082 |
| 2017-08-31 | 1,065 | 1,075 | 1,061 | 1,073 | 25,600 | 1,073 |
| 2017-08-30 | 1,099 | 1,099 | 1,057 | 1,065 | 53,700 | 1,065 |
| 2017-08-29 | 1,075 | 1,106 | 1,073 | 1,087 | 58,600 | 1,087 |
| 2017-08-28 | 1,050 | 1,093 | 1,050 | 1,092 | 78,100 | 1,092 |
| 2017-08-25 | 1,034 | 1,055 | 1,034 | 1,045 | 32,000 | 1,045 |
| 2017-08-24 | 1,035 | 1,047 | 1,024 | 1,033 | 76,200 | 1,033 |
| 2017-08-23 | 1,069 | 1,072 | 1,047 | 1,047 | 94,800 | 1,047 |
| 2017-08-22 | 1,051 | 1,084 | 1,050 | 1,070 | 43,800 | 1,070 |
| 2017-08-21 | 1,073 | 1,092 | 1,050 | 1,051 | 39,200 | 1,051 |
| 2017-08-18 | 1,068 | 1,082 | 1,050 | 1,073 | 62,900 | 1,073 |
| 2017-08-17 | 1,090 | 1,104 | 1,051 | 1,083 | 111,400 | 1,083 |
| 2017-08-16 | 1,023 | 1,261 | 1,022 | 1,091 | 834,700 | 1,091 |
| 2017-08-15 | 1,066 | 1,074 | 1,011 | 1,020 | 112,600 | 1,020 |
| 2017-08-14 | 1,050 | 1,065 | 1,041 | 1,061 | 36,500 | 1,061 |
| 2017-08-10 | 1,066 | 1,075 | 1,051 | 1,073 | 53,000 | 1,073 |
| 2017-08-09 | 1,081 | 1,083 | 1,057 | 1,070 | 48,100 | 1,070 |
| 2017-08-08 | 1,095 | 1,097 | 1,081 | 1,093 | 45,400 | 1,093 |
| 2017-08-07 | 1,085 | 1,089 | 1,070 | 1,088 | 37,100 | 1,088 |
| 2017-08-04 | 1,051 | 1,082 | 1,050 | 1,080 | 58,200 | 1,080 |
| 2017-08-03 | 1,079 | 1,079 | 1,056 | 1,061 | 72,600 | 1,061 |
| 2017-08-02 | 1,079 | 1,095 | 1,066 | 1,080 | 78,300 | 1,080 |
| 2017-08-01 | 1,110 | 1,112 | 1,067 | 1,079 | 138,300 | 1,079 |
| 2017-07-31 | 1,121 | 1,124 | 1,100 | 1,116 | 120,300 | 1,116 |
| 2017-07-28 | 1,164 | 1,167 | 1,125 | 1,125 | 148,300 | 1,125 |
| 2017-07-27 | 1,190 | 1,195 | 1,144 | 1,164 | 191,700 | 1,164 |
| 2017-07-26 | 1,135 | 1,251 | 1,135 | 1,220 | 288,800 | 1,220 |
| 2017-07-25 | 1,120 | 1,144 | 1,120 | 1,138 | 43,900 | 1,138 |
| 2017-07-24 | 1,129 | 1,129 | 1,108 | 1,119 | 65,200 | 1,119 |
| 2017-07-21 | 1,123 | 1,141 | 1,121 | 1,133 | 32,800 | 1,133 |
| 2017-07-20 | 1,142 | 1,150 | 1,124 | 1,126 | 73,700 | 1,126 |
| 2017-07-19 | 1,161 | 1,166 | 1,144 | 1,145 | 44,300 | 1,145 |
| 2017-07-18 | 1,165 | 1,170 | 1,150 | 1,163 | 38,300 | 1,163 |
| 2017-07-14 | 1,179 | 1,179 | 1,143 | 1,158 | 61,000 | 1,158 |
| 2017-07-13 | 1,172 | 1,185 | 1,166 | 1,170 | 61,100 | 1,170 |
| 2017-07-12 | 1,186 | 1,196 | 1,173 | 1,181 | 49,700 | 1,181 |
| 2017-07-11 | 1,191 | 1,193 | 1,182 | 1,185 | 59,200 | 1,185 |
| 2017-07-10 | 1,200 | 1,209 | 1,181 | 1,195 | 84,900 | 1,195 |
| 2017-07-07 | 1,158 | 1,187 | 1,133 | 1,187 | 171,300 | 1,187 |
| 2017-07-06 | 1,152 | 1,152 | 1,133 | 1,149 | 50,800 | 1,149 |
| 2017-07-05 | 1,133 | 1,159 | 1,126 | 1,146 | 101,100 | 1,146 |
| 2017-07-04 | 1,158 | 1,158 | 1,128 | 1,134 | 75,100 | 1,134 |
| 2017-07-03 | 1,138 | 1,158 | 1,131 | 1,150 | 75,500 | 1,150 |
| 2017-06-30 | 1,115 | 1,145 | 1,111 | 1,129 | 84,100 | 1,129 |
| 2017-06-29 | 1,138 | 1,144 | 1,118 | 1,124 | 140,100 | 1,124 |
| 2017-06-28 | 1,149 | 1,151 | 1,115 | 1,119 | 82,300 | 1,119 |
| 2017-06-27 | 1,128 | 1,162 | 1,111 | 1,161 | 118,300 | 1,161 |
| 2017-06-26 | 1,100 | 1,124 | 1,100 | 1,119 | 47,500 | 1,119 |
| 2017-06-23 | 1,131 | 1,131 | 1,096 | 1,105 | 100,200 | 1,105 |
| 2017-06-22 | 1,105 | 1,118 | 1,105 | 1,115 | 59,700 | 1,115 |
| 2017-06-21 | 1,120 | 1,133 | 1,104 | 1,108 | 141,500 | 1,108 |
| 2017-06-20 | 1,150 | 1,150 | 1,125 | 1,129 | 116,100 | 1,129 |
| 2017-06-19 | 1,108 | 1,140 | 1,105 | 1,139 | 115,200 | 1,139 |
| 2017-06-16 | 1,086 | 1,103 | 1,081 | 1,102 | 60,200 | 1,102 |
| 2017-06-15 | 1,091 | 1,094 | 1,070 | 1,079 | 86,600 | 1,079 |
| 2017-06-14 | 1,097 | 1,110 | 1,090 | 1,092 | 66,700 | 1,092 |
| 2017-06-13 | 1,107 | 1,112 | 1,096 | 1,100 | 71,200 | 1,100 |
| 2017-06-12 | 1,116 | 1,121 | 1,100 | 1,107 | 62,600 | 1,107 |
| 2017-06-09 | 1,107 | 1,130 | 1,103 | 1,106 | 70,000 | 1,106 |
| 2017-06-08 | 1,105 | 1,121 | 1,101 | 1,104 | 81,600 | 1,104 |
| 2017-06-07 | 1,100 | 1,106 | 1,090 | 1,100 | 97,400 | 1,100 |
| 2017-06-06 | 1,127 | 1,129 | 1,106 | 1,107 | 110,700 | 1,107 |
| 2017-06-05 | 1,121 | 1,143 | 1,120 | 1,127 | 80,000 | 1,127 |
| 2017-06-02 | 1,149 | 1,149 | 1,115 | 1,118 | 135,100 | 1,118 |
| 2017-06-01 | 1,150 | 1,150 | 1,126 | 1,145 | 91,100 | 1,145 |
| 2017-05-31 | 1,107 | 1,137 | 1,107 | 1,127 | 79,000 | 1,127 |
| 2017-05-30 | 1,117 | 1,123 | 1,105 | 1,112 | 79,800 | 1,112 |
| 2017-05-29 | 1,124 | 1,128 | 1,112 | 1,115 | 116,600 | 1,115 |
| 2017-05-26 | 1,182 | 1,197 | 1,131 | 1,132 | 352,300 | 1,132 |
| 2017-05-25 | 1,139 | 1,145 | 1,121 | 1,122 | 120,600 | 1,122 |
| 2017-05-24 | 1,121 | 1,146 | 1,121 | 1,141 | 95,000 | 1,141 |
| 2017-05-23 | 1,143 | 1,149 | 1,110 | 1,124 | 126,000 | 1,124 |
| 2017-05-22 | 1,160 | 1,166 | 1,136 | 1,142 | 113,400 | 1,142 |
| 2017-05-19 | 1,168 | 1,191 | 1,158 | 1,159 | 77,300 | 1,159 |
| 2017-05-18 | 1,180 | 1,195 | 1,147 | 1,168 | 145,300 | 1,168 |
| 2017-05-17 | 1,229 | 1,233 | 1,190 | 1,205 | 136,200 | 1,205 |
| 2017-05-16 | 1,239 | 1,262 | 1,221 | 1,225 | 232,900 | 1,225 |
| 2017-05-15 | 1,334 | 1,350 | 1,321 | 1,345 | 61,400 | 1,345 |
| 2017-05-12 | 1,327 | 1,341 | 1,316 | 1,328 | 47,800 | 1,328 |
| 2017-05-11 | 1,332 | 1,345 | 1,306 | 1,340 | 65,200 | 1,340 |
| 2017-05-10 | 1,300 | 1,337 | 1,300 | 1,336 | 115,200 | 1,336 |
| 2017-05-09 | 1,279 | 1,306 | 1,279 | 1,288 | 54,600 | 1,288 |
| 2017-05-08 | 1,280 | 1,295 | 1,272 | 1,279 | 62,400 | 1,279 |
| 2017-05-02 | 1,255 | 1,289 | 1,245 | 1,272 | 76,400 | 1,272 |
| 2017-05-01 | 1,253 | 1,273 | 1,251 | 1,254 | 64,100 | 1,254 |
| 2017-04-28 | 1,311 | 1,315 | 1,270 | 1,271 | 58,300 | 1,271 |
| 2017-04-27 | 1,296 | 1,314 | 1,296 | 1,300 | 116,600 | 1,300 |
| 2017-04-26 | 1,295 | 1,327 | 1,286 | 1,296 | 117,500 | 1,296 |
| 2017-04-25 | 1,268 | 1,279 | 1,256 | 1,270 | 52,700 | 1,270 |
| 2017-04-24 | 1,264 | 1,276 | 1,235 | 1,251 | 39,700 | 1,251 |
| 2017-04-21 | 1,250 | 1,265 | 1,238 | 1,247 | 53,200 | 1,247 |
| 2017-04-20 | 1,231 | 1,239 | 1,220 | 1,231 | 22,800 | 1,231 |
| 2017-04-19 | 1,220 | 1,257 | 1,217 | 1,231 | 55,900 | 1,231 |
| 2017-04-18 | 1,245 | 1,254 | 1,225 | 1,236 | 24,300 | 1,236 |
| 2017-04-17 | 1,181 | 1,243 | 1,181 | 1,232 | 47,900 | 1,232 |
| 2017-04-14 | 1,193 | 1,218 | 1,180 | 1,190 | 71,100 | 1,190 |
| 2017-04-13 | 1,186 | 1,218 | 1,174 | 1,218 | 63,300 | 1,218 |
| 2017-04-12 | 1,239 | 1,244 | 1,178 | 1,204 | 128,900 | 1,204 |
| 2017-04-11 | 1,269 | 1,310 | 1,246 | 1,267 | 104,200 | 1,267 |
| 2017-04-10 | 1,279 | 1,305 | 1,250 | 1,298 | 155,100 | 1,298 |
| 2017-04-07 | 1,275 | 1,290 | 1,203 | 1,263 | 196,800 | 1,263 |
| 2017-04-06 | 1,229 | 1,232 | 1,190 | 1,230 | 72,500 | 1,230 |
| 2017-04-05 | 1,239 | 1,265 | 1,204 | 1,246 | 62,400 | 1,246 |
| 2017-04-04 | 1,260 | 1,308 | 1,206 | 1,218 | 106,800 | 1,218 |
| 2017-04-03 | 1,298 | 1,321 | 1,256 | 1,260 | 90,100 | 1,260 |
| 2017-03-31 | 1,305 | 1,327 | 1,284 | 1,297 | 62,200 | 1,297 |
| 2017-03-30 | 1,318 | 1,333 | 1,269 | 1,291 | 79,200 | 1,291 |
| 2017-03-29 | 1,236 | 1,307 | 1,236 | 1,306 | 79,200 | 1,306 |
| 2017-03-28 | 1,243 | 1,254 | 1,227 | 1,236 | 33,300 | 1,236 |
| 2017-03-27 | 1,273 | 1,273 | 1,226 | 1,228 | 51,000 | 1,228 |
| 2017-03-24 | 1,257 | 1,282 | 1,242 | 1,270 | 44,100 | 1,270 |
| 2017-03-23 | 1,256 | 1,277 | 1,240 | 1,257 | 60,800 | 1,257 |
| 2017-03-22 | 1,265 | 1,275 | 1,251 | 1,255 | 75,700 | 1,255 |
| 2017-03-21 | 1,284 | 1,305 | 1,270 | 1,297 | 52,800 | 1,297 |
| 2017-03-17 | 1,300 | 1,310 | 1,262 | 1,271 | 81,300 | 1,271 |
| 2017-03-16 | 1,263 | 1,310 | 1,263 | 1,295 | 89,200 | 1,295 |
| 2017-03-15 | 1,270 | 1,292 | 1,263 | 1,278 | 112,300 | 1,278 |
| 2017-03-14 | 1,254 | 1,304 | 1,205 | 1,281 | 210,000 | 1,281 |
| 2017-03-13 | 1,314 | 1,314 | 1,250 | 1,262 | 228,500 | 1,262 |
| 2017-03-10 | 1,350 | 1,357 | 1,307 | 1,319 | 114,400 | 1,319 |
| 2017-03-09 | 1,392 | 1,392 | 1,330 | 1,343 | 121,500 | 1,343 |
| 2017-03-08 | 1,433 | 1,441 | 1,376 | 1,383 | 108,200 | 1,383 |
| 2017-03-07 | 1,422 | 1,454 | 1,402 | 1,425 | 189,000 | 1,425 |
| 2017-03-06 | 1,375 | 1,425 | 1,363 | 1,413 | 205,000 | 1,413 |
| 2017-03-03 | 1,365 | 1,382 | 1,352 | 1,360 | 109,100 | 1,360 |
| 2017-03-02 | 1,381 | 1,401 | 1,336 | 1,343 | 141,100 | 1,343 |
| 2017-03-01 | 1,384 | 1,406 | 1,325 | 1,382 | 151,100 | 1,382 |
| 2017-02-28 | 1,455 | 1,468 | 1,383 | 1,384 | 185,800 | 1,384 |
| 2017-02-27 | 1,401 | 1,455 | 1,401 | 1,440 | 167,700 | 1,440 |
| 2017-02-24 | 1,385 | 1,433 | 1,383 | 1,424 | 112,800 | 1,424 |
| 2017-02-23 | 1,410 | 1,421 | 1,379 | 1,408 | 111,700 | 1,408 |
| 2017-02-22 | 1,385 | 1,448 | 1,361 | 1,414 | 319,100 | 1,414 |
| 2017-02-21 | 1,437 | 1,441 | 1,365 | 1,385 | 256,400 | 1,385 |
| 2017-02-20 | 1,365 | 1,446 | 1,325 | 1,418 | 637,200 | 1,418 |
| 2017-02-17 | 1,261 | 1,346 | 1,250 | 1,307 | 429,900 | 1,307 |
| 2017-02-16 | 1,263 | 1,292 | 1,256 | 1,265 | 175,100 | 1,265 |
| 2017-02-15 | 1,270 | 1,277 | 1,246 | 1,256 | 139,800 | 1,256 |
| 2017-02-14 | 1,230 | 1,260 | 1,223 | 1,223 | 111,100 | 1,223 |
| 2017-02-13 | 1,212 | 1,239 | 1,201 | 1,229 | 71,600 | 1,229 |
| 2017-02-10 | 1,216 | 1,227 | 1,198 | 1,202 | 64,900 | 1,202 |
| 2017-02-09 | 1,244 | 1,244 | 1,204 | 1,214 | 56,400 | 1,214 |
| 2017-02-08 | 1,230 | 1,247 | 1,217 | 1,239 | 76,300 | 1,239 |
| 2017-02-07 | 1,200 | 1,228 | 1,190 | 1,224 | 87,800 | 1,224 |
| 2017-02-06 | 1,171 | 1,198 | 1,168 | 1,195 | 96,800 | 1,195 |
| 2017-02-03 | 1,186 | 1,202 | 1,141 | 1,154 | 118,100 | 1,154 |
| 2017-02-02 | 1,203 | 1,224 | 1,188 | 1,193 | 77,500 | 1,193 |
| 2017-02-01 | 1,175 | 1,228 | 1,173 | 1,200 | 103,300 | 1,200 |
| 2017-01-31 | 1,187 | 1,236 | 1,179 | 1,190 | 144,500 | 1,190 |
| 2017-01-30 | 1,178 | 1,197 | 1,161 | 1,192 | 223,000 | 1,192 |
| 2017-01-27 | 1,189 | 1,198 | 1,171 | 1,177 | 64,700 | 1,177 |
| 2017-01-26 | 1,192 | 1,208 | 1,178 | 1,190 | 100,500 | 1,190 |
| 2017-01-25 | 1,171 | 1,209 | 1,171 | 1,187 | 49,100 | 1,187 |
| 2017-01-24 | 1,170 | 1,173 | 1,148 | 1,170 | 38,400 | 1,170 |
| 2017-01-23 | 1,187 | 1,192 | 1,154 | 1,168 | 69,600 | 1,168 |
| 2017-01-20 | 1,182 | 1,201 | 1,177 | 1,195 | 35,900 | 1,195 |
| 2017-01-19 | 1,220 | 1,230 | 1,183 | 1,183 | 73,800 | 1,183 |
| 2017-01-18 | 1,212 | 1,230 | 1,211 | 1,218 | 34,100 | 1,218 |
| 2017-01-17 | 1,252 | 1,252 | 1,202 | 1,221 | 70,500 | 1,221 |
| 2017-01-16 | 1,271 | 1,303 | 1,259 | 1,260 | 63,100 | 1,260 |
| 2017-01-13 | 1,253 | 1,283 | 1,251 | 1,260 | 32,700 | 1,260 |
| 2017-01-12 | 1,283 | 1,285 | 1,235 | 1,263 | 89,200 | 1,263 |
| 2017-01-11 | 1,291 | 1,310 | 1,266 | 1,266 | 62,000 | 1,266 |
| 2017-01-10 | 1,290 | 1,308 | 1,275 | 1,295 | 112,000 | 1,295 |
| 2017-01-06 | 1,269 | 1,288 | 1,253 | 1,287 | 80,600 | 1,287 |
| 2017-01-05 | 1,206 | 1,284 | 1,206 | 1,268 | 134,500 | 1,268 |
| 2017-01-04 | 1,223 | 1,239 | 1,211 | 1,211 | 68,900 | 1,211 |
分割・併合履歴 ： [2016-07-27]1株→2株 [2016-03-29]1株→2株