4004 (株)レゾナック・ホールディングス 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 | 4,850 | 4,895 | 4,790 | 4,815 | 807,300 | 4,815 |
| 2017-12-28 | 4,810 | 4,875 | 4,800 | 4,825 | 729,100 | 4,825 |
| 2017-12-27 | 4,810 | 4,880 | 4,770 | 4,825 | 1,076,500 | 4,825 |
| 2017-12-26 | 4,970 | 4,975 | 4,825 | 4,870 | 1,179,800 | 4,870 |
| 2017-12-25 | 4,840 | 4,975 | 4,810 | 4,970 | 1,293,900 | 4,970 |
| 2017-12-22 | 4,780 | 4,880 | 4,770 | 4,840 | 1,584,500 | 4,840 |
| 2017-12-21 | 4,670 | 4,790 | 4,670 | 4,785 | 1,710,000 | 4,785 |
| 2017-12-20 | 4,525 | 4,690 | 4,515 | 4,650 | 1,557,900 | 4,650 |
| 2017-12-19 | 4,485 | 4,565 | 4,445 | 4,510 | 1,615,900 | 4,510 |
| 2017-12-18 | 4,475 | 4,590 | 4,370 | 4,485 | 2,867,200 | 4,485 |
| 2017-12-15 | 4,290 | 4,500 | 4,265 | 4,470 | 4,885,900 | 4,470 |
| 2017-12-14 | 3,950 | 4,040 | 3,910 | 4,010 | 1,356,900 | 4,010 |
| 2017-12-13 | 4,120 | 4,145 | 3,910 | 3,935 | 2,179,000 | 3,935 |
| 2017-12-12 | 4,200 | 4,250 | 4,000 | 4,090 | 2,340,900 | 4,090 |
| 2017-12-11 | 4,200 | 4,215 | 4,145 | 4,200 | 834,800 | 4,200 |
| 2017-12-08 | 4,135 | 4,195 | 4,135 | 4,185 | 1,115,800 | 4,185 |
| 2017-12-07 | 4,015 | 4,120 | 4,005 | 4,110 | 925,300 | 4,110 |
| 2017-12-06 | 4,170 | 4,185 | 3,935 | 4,005 | 1,888,400 | 4,005 |
| 2017-12-05 | 4,155 | 4,210 | 4,130 | 4,205 | 1,152,500 | 4,205 |
| 2017-12-04 | 4,150 | 4,210 | 4,135 | 4,165 | 1,313,200 | 4,165 |
| 2017-12-01 | 4,175 | 4,210 | 4,100 | 4,135 | 1,333,700 | 4,135 |
| 2017-11-30 | 4,180 | 4,220 | 4,125 | 4,165 | 1,550,600 | 4,165 |
| 2017-11-29 | 4,255 | 4,255 | 4,135 | 4,165 | 1,377,000 | 4,165 |
| 2017-11-28 | 4,310 | 4,335 | 4,200 | 4,215 | 1,312,000 | 4,215 |
| 2017-11-27 | 4,295 | 4,305 | 4,235 | 4,305 | 1,422,600 | 4,305 |
| 2017-11-24 | 4,265 | 4,285 | 4,225 | 4,280 | 940,400 | 4,280 |
| 2017-11-22 | 4,220 | 4,265 | 4,180 | 4,240 | 1,528,000 | 4,240 |
| 2017-11-21 | 4,175 | 4,200 | 4,135 | 4,170 | 1,287,000 | 4,170 |
| 2017-11-20 | 4,135 | 4,225 | 4,050 | 4,105 | 1,281,800 | 4,105 |
| 2017-11-17 | 4,165 | 4,225 | 4,090 | 4,150 | 2,121,100 | 4,150 |
| 2017-11-16 | 3,935 | 4,105 | 3,880 | 4,095 | 1,966,300 | 4,095 |
| 2017-11-15 | 4,015 | 4,170 | 3,945 | 3,980 | 4,604,600 | 3,980 |
| 2017-11-13 | 3,915 | 3,920 | 3,840 | 3,855 | 806,300 | 3,855 |
| 2017-11-10 | 3,890 | 3,930 | 3,830 | 3,925 | 1,387,900 | 3,925 |
| 2017-11-09 | 3,960 | 4,040 | 3,860 | 3,945 | 1,905,600 | 3,945 |
| 2017-11-08 | 3,920 | 3,950 | 3,875 | 3,915 | 1,750,400 | 3,915 |
| 2017-11-07 | 3,860 | 3,960 | 3,840 | 3,940 | 1,250,000 | 3,940 |
| 2017-11-06 | 4,040 | 4,060 | 3,925 | 3,930 | 1,421,700 | 3,930 |
| 2017-11-02 | 3,920 | 3,935 | 3,850 | 3,925 | 1,315,700 | 3,925 |
| 2017-11-01 | 3,800 | 3,900 | 3,800 | 3,880 | 1,556,200 | 3,880 |
| 2017-10-31 | 3,750 | 3,800 | 3,740 | 3,775 | 929,700 | 3,775 |
| 2017-10-30 | 3,770 | 3,790 | 3,685 | 3,785 | 1,360,000 | 3,785 |
| 2017-10-27 | 3,800 | 3,810 | 3,775 | 3,790 | 986,700 | 3,790 |
| 2017-10-26 | 3,705 | 3,790 | 3,680 | 3,765 | 835,800 | 3,765 |
| 2017-10-25 | 3,700 | 3,835 | 3,685 | 3,740 | 2,357,100 | 3,740 |
| 2017-10-24 | 3,585 | 3,675 | 3,555 | 3,665 | 1,410,900 | 3,665 |
| 2017-10-23 | 3,600 | 3,645 | 3,575 | 3,605 | 1,349,100 | 3,605 |
| 2017-10-20 | 3,480 | 3,550 | 3,460 | 3,530 | 1,506,800 | 3,530 |
| 2017-10-19 | 3,460 | 3,520 | 3,420 | 3,475 | 1,734,800 | 3,475 |
| 2017-10-18 | 3,555 | 3,560 | 3,455 | 3,475 | 1,765,100 | 3,475 |
| 2017-10-17 | 3,585 | 3,595 | 3,510 | 3,530 | 1,490,600 | 3,530 |
| 2017-10-16 | 3,650 | 3,650 | 3,550 | 3,595 | 1,032,000 | 3,595 |
| 2017-10-13 | 3,570 | 3,655 | 3,560 | 3,625 | 1,049,100 | 3,625 |
| 2017-10-12 | 3,745 | 3,750 | 3,590 | 3,590 | 1,873,100 | 3,590 |
| 2017-10-11 | 3,670 | 3,715 | 3,615 | 3,710 | 1,725,700 | 3,710 |
| 2017-10-10 | 3,680 | 3,690 | 3,630 | 3,670 | 1,626,200 | 3,670 |
| 2017-10-06 | 3,505 | 3,575 | 3,480 | 3,570 | 1,244,400 | 3,570 |
| 2017-10-05 | 3,550 | 3,550 | 3,445 | 3,465 | 1,381,200 | 3,465 |
| 2017-10-04 | 3,570 | 3,585 | 3,505 | 3,565 | 1,115,800 | 3,565 |
| 2017-10-03 | 3,645 | 3,670 | 3,550 | 3,585 | 1,500,500 | 3,585 |
| 2017-10-02 | 3,575 | 3,650 | 3,565 | 3,615 | 1,717,900 | 3,615 |
| 2017-09-29 | 3,520 | 3,575 | 3,415 | 3,505 | 3,082,900 | 3,505 |
| 2017-09-28 | 3,410 | 3,680 | 3,410 | 3,590 | 4,310,500 | 3,590 |
| 2017-09-27 | 3,240 | 3,345 | 3,230 | 3,340 | 1,419,700 | 3,340 |
| 2017-09-26 | 3,180 | 3,220 | 3,170 | 3,210 | 1,099,500 | 3,210 |
| 2017-09-25 | 3,210 | 3,225 | 3,150 | 3,185 | 1,227,200 | 3,185 |
| 2017-09-22 | 3,280 | 3,280 | 3,145 | 3,170 | 1,584,300 | 3,170 |
| 2017-09-21 | 3,380 | 3,385 | 3,270 | 3,290 | 1,365,900 | 3,290 |
| 2017-09-20 | 3,420 | 3,420 | 3,305 | 3,320 | 1,235,600 | 3,320 |
| 2017-09-19 | 3,390 | 3,450 | 3,310 | 3,365 | 1,946,900 | 3,365 |
| 2017-09-15 | 3,070 | 3,315 | 3,070 | 3,280 | 3,305,800 | 3,280 |
| 2017-09-14 | 3,090 | 3,120 | 3,030 | 3,055 | 1,111,800 | 3,055 |
| 2017-09-13 | 3,115 | 3,160 | 3,100 | 3,110 | 1,313,300 | 3,110 |
| 2017-09-12 | 3,100 | 3,110 | 3,055 | 3,090 | 932,400 | 3,090 |
| 2017-09-11 | 3,065 | 3,080 | 3,045 | 3,075 | 715,900 | 3,075 |
| 2017-09-08 | 3,060 | 3,065 | 3,010 | 3,030 | 1,122,000 | 3,030 |
| 2017-09-07 | 3,000 | 3,045 | 2,974 | 3,045 | 1,182,500 | 3,045 |
| 2017-09-06 | 2,915 | 2,980 | 2,901 | 2,976 | 1,112,600 | 2,976 |
| 2017-09-05 | 3,050 | 3,055 | 2,948 | 2,956 | 1,209,900 | 2,956 |
| 2017-09-04 | 3,025 | 3,045 | 2,994 | 3,040 | 1,059,700 | 3,040 |
| 2017-09-01 | 2,950 | 3,045 | 2,936 | 3,040 | 1,895,600 | 3,040 |
| 2017-08-31 | 3,065 | 3,085 | 2,911 | 2,921 | 2,245,600 | 2,921 |
| 2017-08-30 | 2,980 | 3,040 | 2,963 | 3,035 | 2,083,300 | 3,035 |
| 2017-08-29 | 2,950 | 2,968 | 2,922 | 2,964 | 900,000 | 2,964 |
| 2017-08-28 | 2,938 | 2,979 | 2,933 | 2,978 | 1,085,400 | 2,978 |
| 2017-08-25 | 2,927 | 2,936 | 2,890 | 2,927 | 984,300 | 2,927 |
| 2017-08-24 | 2,908 | 2,964 | 2,903 | 2,904 | 1,233,000 | 2,904 |
| 2017-08-23 | 2,900 | 2,952 | 2,888 | 2,939 | 1,902,100 | 2,939 |
| 2017-08-22 | 2,784 | 2,819 | 2,768 | 2,811 | 1,069,700 | 2,811 |
| 2017-08-21 | 2,807 | 2,807 | 2,775 | 2,791 | 725,000 | 2,791 |
| 2017-08-18 | 2,801 | 2,834 | 2,772 | 2,779 | 991,600 | 2,779 |
| 2017-08-17 | 2,840 | 2,867 | 2,816 | 2,861 | 759,400 | 2,861 |
| 2017-08-16 | 2,879 | 2,879 | 2,798 | 2,843 | 1,380,800 | 2,843 |
| 2017-08-15 | 2,784 | 2,887 | 2,775 | 2,876 | 2,072,800 | 2,876 |
| 2017-08-14 | 2,765 | 2,829 | 2,735 | 2,735 | 2,502,600 | 2,735 |
| 2017-08-10 | 2,800 | 2,882 | 2,800 | 2,844 | 2,109,800 | 2,844 |
| 2017-08-09 | 2,861 | 2,896 | 2,757 | 2,780 | 2,402,800 | 2,780 |
| 2017-08-08 | 2,950 | 2,974 | 2,860 | 2,880 | 1,537,600 | 2,880 |
| 2017-08-07 | 2,873 | 2,921 | 2,852 | 2,914 | 1,075,600 | 2,914 |
| 2017-08-04 | 2,850 | 2,871 | 2,793 | 2,849 | 1,615,700 | 2,849 |
| 2017-08-03 | 2,948 | 2,957 | 2,886 | 2,904 | 1,426,300 | 2,904 |
| 2017-08-02 | 2,860 | 2,964 | 2,860 | 2,960 | 1,777,400 | 2,960 |
| 2017-08-01 | 2,850 | 2,878 | 2,812 | 2,841 | 1,825,300 | 2,841 |
| 2017-07-31 | 2,810 | 2,896 | 2,810 | 2,886 | 2,015,000 | 2,886 |
| 2017-07-28 | 2,813 | 2,844 | 2,774 | 2,810 | 1,921,600 | 2,810 |
| 2017-07-27 | 2,852 | 2,855 | 2,813 | 2,830 | 2,509,300 | 2,830 |
| 2017-07-26 | 2,885 | 2,930 | 2,872 | 2,877 | 3,380,300 | 2,877 |
| 2017-07-25 | 3,050 | 3,090 | 2,927 | 2,964 | 5,065,900 | 2,964 |
| 2017-07-24 | 3,095 | 3,140 | 3,050 | 3,140 | 1,220,100 | 3,140 |
| 2017-07-21 | 3,165 | 3,185 | 3,055 | 3,075 | 2,166,800 | 3,075 |
| 2017-07-20 | 3,060 | 3,175 | 3,060 | 3,165 | 2,560,600 | 3,165 |
| 2017-07-19 | 2,993 | 3,070 | 2,984 | 3,035 | 2,867,200 | 3,035 |
| 2017-07-18 | 2,936 | 2,950 | 2,873 | 2,893 | 2,160,600 | 2,893 |
| 2017-07-14 | 2,813 | 2,909 | 2,813 | 2,907 | 3,182,800 | 2,907 |
| 2017-07-13 | 2,775 | 2,794 | 2,764 | 2,786 | 1,367,800 | 2,786 |
| 2017-07-12 | 2,750 | 2,778 | 2,723 | 2,739 | 1,202,000 | 2,739 |
| 2017-07-11 | 2,700 | 2,743 | 2,700 | 2,739 | 1,324,300 | 2,739 |
| 2017-07-10 | 2,686 | 2,708 | 2,670 | 2,688 | 1,149,900 | 2,688 |
| 2017-07-07 | 2,630 | 2,673 | 2,625 | 2,647 | 840,200 | 2,647 |
| 2017-07-06 | 2,655 | 2,674 | 2,628 | 2,651 | 1,188,400 | 2,651 |
| 2017-07-05 | 2,626 | 2,668 | 2,612 | 2,666 | 1,290,400 | 2,666 |
| 2017-07-04 | 2,726 | 2,735 | 2,612 | 2,619 | 2,152,600 | 2,619 |
| 2017-07-03 | 2,603 | 2,699 | 2,602 | 2,697 | 2,155,700 | 2,697 |
| 2017-06-30 | 2,606 | 2,618 | 2,580 | 2,606 | 1,453,900 | 2,606 |
| 2017-06-29 | 2,633 | 2,637 | 2,597 | 2,618 | 2,240,300 | 2,618 |
| 2017-06-28 | 2,598 | 2,623 | 2,593 | 2,607 | 1,925,200 | 2,607 |
| 2017-06-27 | 2,574 | 2,629 | 2,571 | 2,621 | 2,263,900 | 2,621 |
| 2017-06-26 | 2,498 | 2,547 | 2,496 | 2,540 | 1,582,300 | 2,540 |
| 2017-06-23 | 2,525 | 2,564 | 2,487 | 2,494 | 1,365,300 | 2,494 |
| 2017-06-22 | 2,477 | 2,503 | 2,460 | 2,499 | 1,792,500 | 2,499 |
| 2017-06-21 | 2,480 | 2,492 | 2,461 | 2,475 | 1,203,800 | 2,475 |
| 2017-06-20 | 2,480 | 2,498 | 2,455 | 2,493 | 1,467,400 | 2,493 |
| 2017-06-19 | 2,445 | 2,460 | 2,420 | 2,457 | 1,116,000 | 2,457 |
| 2017-06-16 | 2,441 | 2,488 | 2,413 | 2,442 | 2,417,600 | 2,442 |
| 2017-06-15 | 2,473 | 2,519 | 2,432 | 2,443 | 2,372,800 | 2,443 |
| 2017-06-14 | 2,510 | 2,548 | 2,451 | 2,464 | 2,569,700 | 2,464 |
| 2017-06-13 | 2,446 | 2,472 | 2,412 | 2,455 | 1,555,700 | 2,455 |
| 2017-06-12 | 2,490 | 2,504 | 2,406 | 2,446 | 2,288,200 | 2,446 |
| 2017-06-09 | 2,450 | 2,494 | 2,436 | 2,490 | 3,025,200 | 2,490 |
| 2017-06-08 | 2,405 | 2,417 | 2,379 | 2,398 | 1,339,900 | 2,398 |
| 2017-06-07 | 2,346 | 2,404 | 2,337 | 2,398 | 1,430,000 | 2,398 |
| 2017-06-06 | 2,395 | 2,416 | 2,360 | 2,363 | 2,101,300 | 2,363 |
| 2017-06-05 | 2,337 | 2,383 | 2,332 | 2,362 | 2,270,300 | 2,362 |
| 2017-06-02 | 2,263 | 2,331 | 2,263 | 2,330 | 3,372,400 | 2,330 |
| 2017-06-01 | 2,156 | 2,236 | 2,156 | 2,236 | 3,441,000 | 2,236 |
| 2017-05-31 | 2,096 | 2,173 | 2,094 | 2,153 | 4,301,800 | 2,153 |
| 2017-05-30 | 2,053 | 2,055 | 2,011 | 2,046 | 1,632,100 | 2,046 |
| 2017-05-29 | 2,062 | 2,067 | 2,023 | 2,050 | 2,378,900 | 2,050 |
| 2017-05-26 | 2,106 | 2,109 | 2,065 | 2,071 | 1,918,500 | 2,071 |
| 2017-05-25 | 2,132 | 2,149 | 2,108 | 2,108 | 1,636,200 | 2,108 |
| 2017-05-24 | 2,171 | 2,176 | 2,145 | 2,154 | 1,233,400 | 2,154 |
| 2017-05-23 | 2,159 | 2,172 | 2,133 | 2,140 | 1,581,400 | 2,140 |
| 2017-05-22 | 2,168 | 2,183 | 2,143 | 2,160 | 1,311,300 | 2,160 |
| 2017-05-19 | 2,130 | 2,166 | 2,121 | 2,161 | 1,989,600 | 2,161 |
| 2017-05-18 | 2,142 | 2,168 | 2,120 | 2,122 | 2,364,900 | 2,122 |
| 2017-05-17 | 2,198 | 2,230 | 2,190 | 2,204 | 1,847,400 | 2,204 |
| 2017-05-16 | 2,192 | 2,231 | 2,192 | 2,218 | 1,942,700 | 2,218 |
| 2017-05-15 | 2,181 | 2,190 | 2,152 | 2,168 | 2,082,700 | 2,168 |
| 2017-05-12 | 2,289 | 2,296 | 2,209 | 2,212 | 3,381,000 | 2,212 |
| 2017-05-11 | 2,330 | 2,346 | 2,228 | 2,308 | 4,287,700 | 2,308 |
| 2017-05-10 | 2,184 | 2,198 | 2,152 | 2,194 | 1,327,700 | 2,194 |
| 2017-05-09 | 2,190 | 2,216 | 2,178 | 2,183 | 1,464,000 | 2,183 |
| 2017-05-08 | 2,215 | 2,236 | 2,200 | 2,229 | 1,776,100 | 2,229 |
| 2017-05-02 | 2,189 | 2,195 | 2,151 | 2,183 | 2,166,500 | 2,183 |
| 2017-05-01 | 2,132 | 2,215 | 2,128 | 2,201 | 2,366,200 | 2,201 |
| 2017-04-28 | 2,136 | 2,171 | 2,123 | 2,128 | 3,170,800 | 2,128 |
| 2017-04-27 | 2,070 | 2,165 | 2,065 | 2,160 | 5,092,000 | 2,160 |
| 2017-04-26 | 1,980 | 2,075 | 1,947 | 2,069 | 8,354,000 | 2,069 |
| 2017-04-25 | 1,751 | 1,922 | 1,748 | 1,905 | 8,691,300 | 1,905 |
| 2017-04-24 | 1,762 | 1,772 | 1,733 | 1,744 | 1,759,700 | 1,744 |
| 2017-04-21 | 1,740 | 1,759 | 1,738 | 1,747 | 2,328,000 | 1,747 |
| 2017-04-20 | 1,753 | 1,755 | 1,710 | 1,712 | 3,277,100 | 1,712 |
| 2017-04-19 | 1,731 | 1,790 | 1,731 | 1,764 | 2,920,300 | 1,764 |
| 2017-04-18 | 1,746 | 1,810 | 1,745 | 1,760 | 4,469,200 | 1,760 |
| 2017-04-17 | 1,729 | 1,733 | 1,706 | 1,715 | 2,412,100 | 1,715 |
| 2017-04-14 | 1,700 | 1,780 | 1,693 | 1,749 | 1,874,400 | 1,749 |
| 2017-04-13 | 1,734 | 1,748 | 1,710 | 1,725 | 4,200,900 | 1,725 |
| 2017-04-12 | 1,827 | 1,833 | 1,805 | 1,814 | 1,157,100 | 1,814 |
| 2017-04-11 | 1,883 | 1,883 | 1,841 | 1,849 | 1,214,500 | 1,849 |
| 2017-04-10 | 1,899 | 1,902 | 1,868 | 1,896 | 1,117,100 | 1,896 |
| 2017-04-07 | 1,900 | 1,916 | 1,868 | 1,893 | 1,276,000 | 1,893 |
| 2017-04-06 | 1,926 | 1,938 | 1,883 | 1,891 | 1,130,400 | 1,891 |
| 2017-04-05 | 1,934 | 1,953 | 1,914 | 1,919 | 1,199,700 | 1,919 |
| 2017-04-04 | 1,956 | 1,971 | 1,914 | 1,935 | 1,478,900 | 1,935 |
| 2017-04-03 | 1,998 | 2,005 | 1,973 | 1,976 | 1,665,300 | 1,976 |
| 2017-03-31 | 2,005 | 2,014 | 1,985 | 1,985 | 1,646,400 | 1,985 |
| 2017-03-30 | 1,973 | 2,014 | 1,973 | 1,987 | 1,330,500 | 1,987 |
| 2017-03-29 | 1,997 | 2,010 | 1,969 | 1,976 | 1,305,300 | 1,976 |
| 2017-03-28 | 1,933 | 1,987 | 1,933 | 1,945 | 2,622,200 | 1,945 |
| 2017-03-27 | 1,918 | 1,956 | 1,911 | 1,912 | 1,484,400 | 1,912 |
| 2017-03-24 | 1,891 | 1,936 | 1,891 | 1,920 | 1,418,100 | 1,920 |
| 2017-03-23 | 1,875 | 1,898 | 1,870 | 1,886 | 760,000 | 1,886 |
| 2017-03-22 | 1,912 | 1,922 | 1,881 | 1,881 | 1,261,800 | 1,881 |
| 2017-03-21 | 1,919 | 1,945 | 1,911 | 1,937 | 863,500 | 1,937 |
| 2017-03-17 | 1,902 | 1,919 | 1,892 | 1,908 | 999,100 | 1,908 |
| 2017-03-16 | 1,877 | 1,914 | 1,876 | 1,910 | 1,020,000 | 1,910 |
| 2017-03-15 | 1,895 | 1,905 | 1,873 | 1,890 | 1,313,900 | 1,890 |
| 2017-03-14 | 1,890 | 1,915 | 1,880 | 1,910 | 1,134,200 | 1,910 |
| 2017-03-13 | 1,884 | 1,895 | 1,874 | 1,892 | 861,500 | 1,892 |
| 2017-03-10 | 1,903 | 1,906 | 1,879 | 1,893 | 973,000 | 1,893 |
| 2017-03-09 | 1,889 | 1,903 | 1,870 | 1,891 | 1,161,100 | 1,891 |
| 2017-03-08 | 1,889 | 1,911 | 1,868 | 1,876 | 1,415,600 | 1,876 |
| 2017-03-07 | 1,845 | 1,884 | 1,842 | 1,870 | 1,688,700 | 1,870 |
| 2017-03-06 | 1,836 | 1,898 | 1,822 | 1,897 | 2,196,200 | 1,897 |
| 2017-03-03 | 1,852 | 1,886 | 1,840 | 1,845 | 2,789,700 | 1,845 |
| 2017-03-02 | 1,974 | 1,980 | 1,835 | 1,880 | 7,746,600 | 1,880 |
| 2017-03-01 | 1,987 | 2,029 | 1,967 | 2,024 | 1,202,300 | 2,024 |
| 2017-02-28 | 1,985 | 1,999 | 1,977 | 1,979 | 784,300 | 1,979 |
| 2017-02-27 | 1,978 | 1,985 | 1,949 | 1,963 | 1,238,700 | 1,963 |
| 2017-02-24 | 2,005 | 2,020 | 1,983 | 2,000 | 915,400 | 2,000 |
| 2017-02-23 | 2,029 | 2,038 | 2,007 | 2,023 | 952,000 | 2,023 |
| 2017-02-22 | 2,030 | 2,048 | 2,019 | 2,034 | 1,401,500 | 2,034 |
| 2017-02-21 | 1,997 | 2,006 | 1,981 | 1,996 | 661,700 | 1,996 |
| 2017-02-20 | 1,961 | 1,984 | 1,940 | 1,982 | 708,200 | 1,982 |
| 2017-02-17 | 1,988 | 2,003 | 1,967 | 1,975 | 953,500 | 1,975 |
| 2017-02-16 | 2,009 | 2,025 | 1,994 | 2,000 | 986,000 | 2,000 |
| 2017-02-15 | 1,986 | 2,039 | 1,979 | 2,008 | 2,116,200 | 2,008 |
| 2017-02-14 | 1,964 | 1,987 | 1,943 | 1,949 | 1,814,400 | 1,949 |
| 2017-02-13 | 1,968 | 1,979 | 1,959 | 1,978 | 1,592,700 | 1,978 |
| 2017-02-10 | 1,919 | 1,957 | 1,906 | 1,951 | 1,808,900 | 1,951 |
| 2017-02-09 | 1,899 | 1,914 | 1,882 | 1,886 | 946,100 | 1,886 |
| 2017-02-08 | 1,856 | 1,901 | 1,856 | 1,898 | 1,327,900 | 1,898 |
| 2017-02-07 | 1,825 | 1,870 | 1,817 | 1,859 | 983,700 | 1,859 |
| 2017-02-06 | 1,855 | 1,855 | 1,816 | 1,841 | 955,900 | 1,841 |
| 2017-02-03 | 1,849 | 1,872 | 1,831 | 1,838 | 1,197,200 | 1,838 |
| 2017-02-02 | 1,876 | 1,884 | 1,832 | 1,837 | 790,000 | 1,837 |
| 2017-02-01 | 1,821 | 1,867 | 1,809 | 1,866 | 1,098,200 | 1,866 |
| 2017-01-31 | 1,841 | 1,871 | 1,836 | 1,857 | 1,181,200 | 1,857 |
| 2017-01-30 | 1,869 | 1,870 | 1,842 | 1,866 | 923,100 | 1,866 |
| 2017-01-27 | 1,897 | 1,897 | 1,860 | 1,875 | 1,394,200 | 1,875 |
| 2017-01-26 | 1,840 | 1,899 | 1,839 | 1,893 | 2,679,200 | 1,893 |
| 2017-01-25 | 1,772 | 1,817 | 1,772 | 1,815 | 2,139,100 | 1,815 |
| 2017-01-24 | 1,735 | 1,757 | 1,728 | 1,744 | 979,100 | 1,744 |
| 2017-01-23 | 1,745 | 1,747 | 1,726 | 1,735 | 611,000 | 1,735 |
| 2017-01-20 | 1,730 | 1,754 | 1,718 | 1,751 | 971,500 | 1,751 |
| 2017-01-19 | 1,750 | 1,763 | 1,732 | 1,734 | 1,168,900 | 1,734 |
| 2017-01-18 | 1,697 | 1,726 | 1,684 | 1,725 | 1,033,600 | 1,725 |
| 2017-01-17 | 1,756 | 1,756 | 1,723 | 1,723 | 1,052,400 | 1,723 |
| 2017-01-16 | 1,753 | 1,773 | 1,750 | 1,763 | 1,010,200 | 1,763 |
| 2017-01-13 | 1,759 | 1,764 | 1,742 | 1,764 | 961,300 | 1,764 |
| 2017-01-12 | 1,765 | 1,773 | 1,745 | 1,756 | 1,087,900 | 1,756 |
| 2017-01-11 | 1,738 | 1,774 | 1,724 | 1,768 | 1,722,400 | 1,768 |
| 2017-01-10 | 1,714 | 1,740 | 1,703 | 1,725 | 1,106,300 | 1,725 |
| 2017-01-06 | 1,716 | 1,740 | 1,710 | 1,725 | 1,056,200 | 1,725 |
| 2017-01-05 | 1,736 | 1,741 | 1,715 | 1,736 | 1,659,100 | 1,736 |
| 2017-01-04 | 1,691 | 1,749 | 1,689 | 1,747 | 1,466,700 | 1,747 |
分割・併合履歴 ： [2016-06-28]1株→0.1株
