4245 (株)ダイキアクシス 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 | 1,720 | 1,731 | 1,692 | 1,721 | 63,900 | 1,721 |
| 2017-12-28 | 1,674 | 1,750 | 1,661 | 1,684 | 113,500 | 1,684 |
| 2017-12-27 | 1,646 | 1,720 | 1,644 | 1,686 | 130,300 | 1,686 |
| 2017-12-26 | 1,640 | 1,693 | 1,640 | 1,667 | 229,900 | 1,667 |
| 2017-12-25 | 1,596 | 1,654 | 1,592 | 1,638 | 184,100 | 1,638 |
| 2017-12-22 | 1,538 | 1,600 | 1,538 | 1,568 | 116,700 | 1,568 |
| 2017-12-21 | 1,480 | 1,549 | 1,475 | 1,538 | 76,000 | 1,538 |
| 2017-12-20 | 1,496 | 1,508 | 1,484 | 1,488 | 43,700 | 1,488 |
| 2017-12-19 | 1,529 | 1,538 | 1,492 | 1,494 | 118,000 | 1,494 |
| 2017-12-18 | 1,577 | 1,577 | 1,528 | 1,529 | 95,400 | 1,529 |
| 2017-12-15 | 1,542 | 1,579 | 1,522 | 1,537 | 132,000 | 1,537 |
| 2017-12-14 | 1,624 | 1,631 | 1,525 | 1,539 | 239,400 | 1,539 |
| 2017-12-13 | 1,626 | 1,652 | 1,569 | 1,644 | 221,800 | 1,644 |
| 2017-12-12 | 1,660 | 1,726 | 1,626 | 1,638 | 624,800 | 1,638 |
| 2017-12-11 | 1,441 | 1,692 | 1,407 | 1,679 | 1,442,900 | 1,679 |
| 2017-12-08 | 1,430 | 1,457 | 1,420 | 1,434 | 70,400 | 1,434 |
| 2017-12-07 | 1,507 | 1,541 | 1,427 | 1,450 | 136,400 | 1,450 |
| 2017-12-06 | 1,465 | 1,548 | 1,455 | 1,496 | 151,500 | 1,496 |
| 2017-12-05 | 1,449 | 1,475 | 1,422 | 1,451 | 101,000 | 1,451 |
| 2017-12-04 | 1,400 | 1,465 | 1,400 | 1,441 | 145,800 | 1,441 |
| 2017-12-01 | 1,374 | 1,385 | 1,329 | 1,381 | 136,300 | 1,381 |
| 2017-11-30 | 1,290 | 1,367 | 1,282 | 1,367 | 213,700 | 1,367 |
| 2017-11-29 | 1,247 | 1,276 | 1,241 | 1,255 | 62,800 | 1,255 |
| 2017-11-28 | 1,215 | 1,235 | 1,202 | 1,229 | 31,700 | 1,229 |
| 2017-11-27 | 1,240 | 1,245 | 1,203 | 1,205 | 37,700 | 1,205 |
| 2017-11-24 | 1,228 | 1,244 | 1,221 | 1,223 | 27,500 | 1,223 |
| 2017-11-22 | 1,221 | 1,238 | 1,221 | 1,227 | 12,500 | 1,227 |
| 2017-11-21 | 1,215 | 1,232 | 1,215 | 1,218 | 13,700 | 1,218 |
| 2017-11-20 | 1,200 | 1,223 | 1,199 | 1,215 | 13,800 | 1,215 |
| 2017-11-17 | 1,220 | 1,220 | 1,188 | 1,197 | 30,900 | 1,197 |
| 2017-11-16 | 1,191 | 1,200 | 1,175 | 1,190 | 38,200 | 1,190 |
| 2017-11-15 | 1,229 | 1,230 | 1,177 | 1,191 | 69,100 | 1,191 |
| 2017-11-13 | 1,276 | 1,276 | 1,255 | 1,267 | 27,200 | 1,267 |
| 2017-11-10 | 1,272 | 1,275 | 1,252 | 1,258 | 36,100 | 1,258 |
| 2017-11-09 | 1,280 | 1,292 | 1,270 | 1,287 | 45,500 | 1,287 |
| 2017-11-08 | 1,262 | 1,283 | 1,256 | 1,281 | 32,600 | 1,281 |
| 2017-11-07 | 1,276 | 1,276 | 1,262 | 1,272 | 25,000 | 1,272 |
| 2017-11-06 | 1,302 | 1,303 | 1,273 | 1,276 | 32,400 | 1,276 |
| 2017-11-02 | 1,313 | 1,313 | 1,291 | 1,299 | 24,300 | 1,299 |
| 2017-11-01 | 1,297 | 1,303 | 1,281 | 1,302 | 22,000 | 1,302 |
| 2017-10-31 | 1,292 | 1,292 | 1,270 | 1,292 | 15,200 | 1,292 |
| 2017-10-30 | 1,300 | 1,313 | 1,265 | 1,280 | 50,800 | 1,280 |
| 2017-10-27 | 1,258 | 1,302 | 1,250 | 1,293 | 50,600 | 1,293 |
| 2017-10-26 | 1,251 | 1,259 | 1,231 | 1,234 | 18,800 | 1,234 |
| 2017-10-25 | 1,280 | 1,280 | 1,241 | 1,251 | 30,700 | 1,251 |
| 2017-10-24 | 1,275 | 1,286 | 1,257 | 1,270 | 40,400 | 1,270 |
| 2017-10-23 | 1,250 | 1,270 | 1,230 | 1,270 | 41,200 | 1,270 |
| 2017-10-20 | 1,232 | 1,233 | 1,224 | 1,233 | 24,000 | 1,233 |
| 2017-10-19 | 1,236 | 1,240 | 1,225 | 1,240 | 25,600 | 1,240 |
| 2017-10-18 | 1,253 | 1,257 | 1,237 | 1,240 | 30,900 | 1,240 |
| 2017-10-17 | 1,261 | 1,269 | 1,247 | 1,256 | 43,200 | 1,256 |
| 2017-10-16 | 1,251 | 1,252 | 1,200 | 1,247 | 36,800 | 1,247 |
| 2017-10-13 | 1,254 | 1,266 | 1,246 | 1,251 | 31,600 | 1,251 |
| 2017-10-12 | 1,258 | 1,279 | 1,248 | 1,254 | 73,500 | 1,254 |
| 2017-10-11 | 1,275 | 1,275 | 1,243 | 1,244 | 45,000 | 1,244 |
| 2017-10-10 | 1,265 | 1,288 | 1,257 | 1,273 | 47,700 | 1,273 |
| 2017-10-06 | 1,284 | 1,297 | 1,267 | 1,271 | 32,000 | 1,271 |
| 2017-10-05 | 1,290 | 1,332 | 1,265 | 1,292 | 71,000 | 1,292 |
| 2017-10-04 | 1,303 | 1,315 | 1,292 | 1,302 | 46,400 | 1,302 |
| 2017-10-03 | 1,323 | 1,330 | 1,306 | 1,311 | 26,300 | 1,311 |
| 2017-10-02 | 1,307 | 1,339 | 1,307 | 1,330 | 63,500 | 1,330 |
| 2017-09-29 | 1,320 | 1,320 | 1,307 | 1,315 | 24,900 | 1,315 |
| 2017-09-28 | 1,324 | 1,328 | 1,299 | 1,312 | 27,700 | 1,312 |
| 2017-09-27 | 1,324 | 1,324 | 1,282 | 1,313 | 35,600 | 1,313 |
| 2017-09-26 | 1,290 | 1,307 | 1,268 | 1,302 | 38,900 | 1,302 |
| 2017-09-25 | 1,279 | 1,300 | 1,278 | 1,280 | 36,500 | 1,280 |
| 2017-09-22 | 1,295 | 1,295 | 1,268 | 1,278 | 42,000 | 1,278 |
| 2017-09-21 | 1,301 | 1,305 | 1,279 | 1,284 | 97,600 | 1,284 |
| 2017-09-20 | 1,352 | 1,354 | 1,312 | 1,321 | 99,300 | 1,321 |
| 2017-09-19 | 1,310 | 1,325 | 1,298 | 1,322 | 53,200 | 1,322 |
| 2017-09-15 | 1,280 | 1,317 | 1,277 | 1,295 | 63,500 | 1,295 |
| 2017-09-14 | 1,320 | 1,323 | 1,275 | 1,289 | 112,900 | 1,289 |
| 2017-09-13 | 1,354 | 1,360 | 1,325 | 1,325 | 80,500 | 1,325 |
| 2017-09-12 | 1,400 | 1,415 | 1,342 | 1,349 | 140,800 | 1,349 |
| 2017-09-11 | 1,357 | 1,398 | 1,320 | 1,384 | 183,400 | 1,384 |
| 2017-09-08 | 1,323 | 1,370 | 1,321 | 1,327 | 125,600 | 1,327 |
| 2017-09-07 | 1,328 | 1,348 | 1,307 | 1,316 | 119,700 | 1,316 |
| 2017-09-06 | 1,273 | 1,346 | 1,269 | 1,328 | 159,700 | 1,328 |
| 2017-09-05 | 1,318 | 1,360 | 1,267 | 1,298 | 228,300 | 1,298 |
| 2017-09-04 | 1,310 | 1,321 | 1,252 | 1,296 | 210,800 | 1,296 |
| 2017-09-01 | 1,185 | 1,317 | 1,176 | 1,310 | 313,600 | 1,310 |
| 2017-08-31 | 1,154 | 1,204 | 1,139 | 1,185 | 173,300 | 1,185 |
| 2017-08-30 | 1,130 | 1,138 | 1,110 | 1,126 | 70,300 | 1,126 |
| 2017-08-29 | 1,129 | 1,150 | 1,119 | 1,150 | 54,900 | 1,150 |
| 2017-08-28 | 1,176 | 1,181 | 1,130 | 1,141 | 83,900 | 1,141 |
| 2017-08-25 | 1,167 | 1,167 | 1,114 | 1,155 | 95,100 | 1,155 |
| 2017-08-24 | 1,150 | 1,177 | 1,110 | 1,173 | 219,800 | 1,173 |
| 2017-08-23 | 1,085 | 1,134 | 1,085 | 1,134 | 236,300 | 1,134 |
| 2017-08-22 | 1,037 | 1,139 | 1,034 | 1,076 | 448,800 | 1,076 |
| 2017-08-21 | 961 | 1,007 | 953 | 1,007 | 110,700 | 1,007 |
| 2017-08-18 | 932 | 948 | 926 | 946 | 54,800 | 946 |
| 2017-08-17 | 945 | 949 | 935 | 940 | 54,700 | 940 |
| 2017-08-16 | 940 | 945 | 933 | 940 | 61,300 | 940 |
| 2017-08-15 | 930 | 962 | 930 | 950 | 92,100 | 950 |
| 2017-08-14 | 920 | 929 | 905 | 917 | 152,900 | 917 |
| 2017-08-10 | 970 | 1,014 | 955 | 963 | 298,200 | 963 |
| 2017-08-09 | 1,064 | 1,064 | 1,021 | 1,045 | 87,200 | 1,045 |
| 2017-08-08 | 1,049 | 1,060 | 1,038 | 1,054 | 34,400 | 1,054 |
| 2017-08-07 | 1,031 | 1,052 | 1,030 | 1,038 | 30,200 | 1,038 |
| 2017-08-04 | 1,030 | 1,056 | 1,028 | 1,035 | 20,500 | 1,035 |
| 2017-08-03 | 1,060 | 1,060 | 1,028 | 1,030 | 42,800 | 1,030 |
| 2017-08-02 | 1,035 | 1,062 | 1,034 | 1,053 | 52,700 | 1,053 |
| 2017-08-01 | 1,021 | 1,031 | 1,010 | 1,029 | 46,700 | 1,029 |
| 2017-07-31 | 1,018 | 1,036 | 1,009 | 1,027 | 39,400 | 1,027 |
| 2017-07-28 | 1,036 | 1,053 | 1,009 | 1,012 | 70,800 | 1,012 |
| 2017-07-27 | 1,055 | 1,067 | 1,029 | 1,036 | 70,200 | 1,036 |
| 2017-07-26 | 1,093 | 1,095 | 1,048 | 1,050 | 60,800 | 1,050 |
| 2017-07-25 | 1,103 | 1,103 | 1,040 | 1,069 | 83,500 | 1,069 |
| 2017-07-24 | 1,098 | 1,102 | 1,080 | 1,093 | 76,800 | 1,093 |
| 2017-07-21 | 1,075 | 1,088 | 1,065 | 1,088 | 65,700 | 1,088 |
| 2017-07-20 | 1,047 | 1,078 | 1,047 | 1,056 | 89,100 | 1,056 |
| 2017-07-19 | 1,037 | 1,048 | 1,018 | 1,047 | 75,300 | 1,047 |
| 2017-07-18 | 996 | 1,077 | 994 | 1,053 | 161,800 | 1,053 |
| 2017-07-14 | 996 | 1,003 | 974 | 981 | 108,700 | 981 |
| 2017-07-13 | 1,001 | 1,005 | 995 | 1,000 | 75,100 | 1,000 |
| 2017-07-12 | 1,021 | 1,021 | 1,000 | 1,003 | 70,900 | 1,003 |
| 2017-07-11 | 1,020 | 1,032 | 1,018 | 1,025 | 36,700 | 1,025 |
| 2017-07-10 | 1,007 | 1,025 | 992 | 1,022 | 71,000 | 1,022 |
| 2017-07-07 | 1,020 | 1,020 | 960 | 1,002 | 102,900 | 1,002 |
| 2017-07-06 | 1,048 | 1,049 | 1,018 | 1,021 | 69,000 | 1,021 |
| 2017-07-05 | 1,025 | 1,040 | 1,000 | 1,036 | 71,800 | 1,036 |
| 2017-07-04 | 1,070 | 1,080 | 1,010 | 1,015 | 131,900 | 1,015 |
| 2017-07-03 | 1,076 | 1,090 | 1,055 | 1,072 | 71,400 | 1,072 |
| 2017-06-30 | 1,090 | 1,100 | 1,072 | 1,086 | 72,300 | 1,086 |
| 2017-06-29 | 1,125 | 1,125 | 1,065 | 1,100 | 96,100 | 1,100 |
| 2017-06-28 | 1,161 | 1,162 | 1,117 | 1,131 | 68,100 | 1,131 |
| 2017-06-27 | 2,345 | 2,345 | 2,276 | 2,323 | 37,400 | 1,161.50 |
| 2017-06-26 | 2,281 | 2,341 | 2,280 | 2,306 | 31,700 | 1,153 |
| 2017-06-23 | 2,354 | 2,375 | 2,273 | 2,293 | 35,100 | 1,146.50 |
| 2017-06-22 | 2,433 | 2,455 | 2,341 | 2,345 | 52,400 | 1,172.50 |
| 2017-06-21 | 2,345 | 2,430 | 2,345 | 2,414 | 40,100 | 1,207 |
| 2017-06-20 | 2,393 | 2,419 | 2,327 | 2,350 | 38,800 | 1,175 |
| 2017-06-19 | 2,309 | 2,394 | 2,294 | 2,393 | 39,600 | 1,196.50 |
| 2017-06-16 | 2,299 | 2,299 | 2,246 | 2,264 | 13,400 | 1,132 |
| 2017-06-15 | 2,230 | 2,307 | 2,219 | 2,268 | 18,900 | 1,134 |
| 2017-06-14 | 2,266 | 2,281 | 2,190 | 2,235 | 35,800 | 1,117.50 |
| 2017-06-13 | 2,341 | 2,341 | 2,235 | 2,269 | 29,200 | 1,134.50 |
| 2017-06-12 | 2,399 | 2,399 | 2,300 | 2,318 | 38,000 | 1,159 |
| 2017-06-09 | 2,329 | 2,356 | 2,319 | 2,335 | 35,500 | 1,167.50 |
| 2017-06-08 | 2,250 | 2,355 | 2,225 | 2,296 | 76,000 | 1,148 |
| 2017-06-07 | 2,270 | 2,270 | 2,174 | 2,215 | 41,500 | 1,107.50 |
| 2017-06-06 | 2,169 | 2,271 | 2,169 | 2,236 | 79,100 | 1,118 |
| 2017-06-05 | 2,052 | 2,149 | 2,046 | 2,141 | 29,500 | 1,070.50 |
| 2017-06-02 | 2,081 | 2,083 | 2,041 | 2,075 | 35,100 | 1,037.50 |
| 2017-06-01 | 2,062 | 2,100 | 2,062 | 2,089 | 30,000 | 1,044.50 |
| 2017-05-31 | 2,096 | 2,102 | 2,057 | 2,081 | 38,500 | 1,040.50 |
| 2017-05-30 | 2,090 | 2,112 | 2,075 | 2,088 | 25,600 | 1,044 |
| 2017-05-29 | 2,065 | 2,105 | 2,059 | 2,082 | 20,100 | 1,041 |
| 2017-05-26 | 2,090 | 2,107 | 2,049 | 2,078 | 32,200 | 1,039 |
| 2017-05-25 | 2,135 | 2,135 | 2,073 | 2,090 | 38,500 | 1,045 |
| 2017-05-24 | 2,091 | 2,143 | 2,072 | 2,135 | 35,300 | 1,067.50 |
| 2017-05-23 | 2,142 | 2,158 | 2,093 | 2,099 | 36,800 | 1,049.50 |
| 2017-05-22 | 2,197 | 2,213 | 2,130 | 2,142 | 42,300 | 1,071 |
| 2017-05-19 | 2,215 | 2,241 | 2,188 | 2,202 | 29,600 | 1,101 |
| 2017-05-18 | 2,131 | 2,208 | 2,131 | 2,188 | 33,200 | 1,094 |
| 2017-05-17 | 2,126 | 2,247 | 2,122 | 2,231 | 56,400 | 1,115.50 |
| 2017-05-16 | 2,223 | 2,287 | 2,151 | 2,157 | 69,900 | 1,078.50 |
| 2017-05-15 | 2,015 | 2,198 | 2,012 | 2,181 | 73,100 | 1,090.50 |
| 2017-05-12 | 2,051 | 2,052 | 2,021 | 2,021 | 27,900 | 1,010.50 |
| 2017-05-11 | 2,020 | 2,051 | 2,011 | 2,042 | 28,500 | 1,021 |
| 2017-05-10 | 2,040 | 2,052 | 2,022 | 2,035 | 30,400 | 1,017.50 |
| 2017-05-09 | 2,113 | 2,131 | 2,024 | 2,047 | 59,700 | 1,023.50 |
| 2017-05-08 | 2,030 | 2,117 | 2,030 | 2,112 | 48,400 | 1,056 |
| 2017-05-02 | 2,186 | 2,216 | 2,004 | 2,010 | 118,800 | 1,005 |
| 2017-05-01 | 2,064 | 2,219 | 2,046 | 2,178 | 130,000 | 1,089 |
| 2017-04-28 | 1,930 | 2,088 | 1,929 | 2,085 | 125,300 | 1,042.50 |
| 2017-04-27 | 1,930 | 1,940 | 1,900 | 1,913 | 35,800 | 956.50 |
| 2017-04-26 | 1,936 | 1,940 | 1,890 | 1,940 | 59,900 | 970 |
| 2017-04-25 | 1,915 | 1,948 | 1,882 | 1,917 | 105,900 | 958.50 |
| 2017-04-24 | 1,831 | 1,949 | 1,796 | 1,910 | 221,100 | 955 |
| 2017-04-21 | 1,763 | 1,777 | 1,710 | 1,711 | 41,400 | 855.50 |
| 2017-04-20 | 1,726 | 1,763 | 1,711 | 1,750 | 24,600 | 875 |
| 2017-04-19 | 1,710 | 1,736 | 1,701 | 1,719 | 26,200 | 859.50 |
| 2017-04-18 | 1,762 | 1,847 | 1,708 | 1,737 | 50,600 | 868.50 |
| 2017-04-17 | 1,650 | 1,750 | 1,641 | 1,732 | 38,700 | 866 |
| 2017-04-14 | 1,680 | 1,699 | 1,620 | 1,635 | 38,700 | 817.50 |
| 2017-04-13 | 1,650 | 1,712 | 1,649 | 1,699 | 32,600 | 849.50 |
| 2017-04-12 | 1,706 | 1,708 | 1,659 | 1,688 | 41,200 | 844 |
| 2017-04-11 | 1,783 | 1,797 | 1,740 | 1,750 | 31,800 | 875 |
| 2017-04-10 | 1,736 | 1,794 | 1,712 | 1,779 | 32,100 | 889.50 |
| 2017-04-07 | 1,682 | 1,745 | 1,654 | 1,706 | 39,400 | 853 |
| 2017-04-06 | 1,698 | 1,709 | 1,650 | 1,678 | 69,100 | 839 |
| 2017-04-05 | 1,749 | 1,777 | 1,703 | 1,716 | 73,400 | 858 |
| 2017-04-04 | 1,775 | 1,844 | 1,730 | 1,745 | 92,800 | 872.50 |
| 2017-04-03 | 1,843 | 1,876 | 1,730 | 1,787 | 151,100 | 893.50 |
| 2017-03-31 | 1,980 | 1,980 | 1,846 | 1,861 | 140,100 | 930.50 |
| 2017-03-30 | 1,915 | 1,980 | 1,910 | 1,929 | 142,400 | 964.50 |
| 2017-03-29 | 1,807 | 1,919 | 1,768 | 1,895 | 148,600 | 947.50 |
| 2017-03-28 | 1,686 | 1,815 | 1,645 | 1,767 | 119,600 | 883.50 |
| 2017-03-27 | 1,690 | 1,726 | 1,641 | 1,695 | 129,700 | 847.50 |
| 2017-03-24 | 1,569 | 1,727 | 1,569 | 1,727 | 220,300 | 863.50 |
| 2017-03-23 | 1,450 | 1,571 | 1,450 | 1,569 | 163,300 | 784.50 |
| 2017-03-22 | 1,375 | 1,420 | 1,375 | 1,405 | 51,200 | 702.50 |
| 2017-03-21 | 1,341 | 1,385 | 1,341 | 1,377 | 50,400 | 688.50 |
| 2017-03-17 | 1,357 | 1,357 | 1,327 | 1,335 | 40,800 | 667.50 |
| 2017-03-16 | 1,321 | 1,340 | 1,321 | 1,334 | 19,800 | 667 |
| 2017-03-15 | 1,325 | 1,333 | 1,323 | 1,330 | 32,400 | 665 |
| 2017-03-14 | 1,325 | 1,345 | 1,311 | 1,323 | 106,000 | 661.50 |
| 2017-03-13 | 1,387 | 1,410 | 1,366 | 1,376 | 32,600 | 688 |
| 2017-03-10 | 1,389 | 1,390 | 1,367 | 1,382 | 25,600 | 691 |
| 2017-03-09 | 1,385 | 1,386 | 1,377 | 1,382 | 21,500 | 691 |
| 2017-03-08 | 1,383 | 1,387 | 1,373 | 1,384 | 12,300 | 692 |
| 2017-03-07 | 1,367 | 1,387 | 1,361 | 1,383 | 18,400 | 691.50 |
| 2017-03-06 | 1,356 | 1,368 | 1,355 | 1,363 | 11,200 | 681.50 |
| 2017-03-03 | 1,362 | 1,371 | 1,349 | 1,360 | 16,800 | 680 |
| 2017-03-02 | 1,376 | 1,390 | 1,364 | 1,368 | 26,700 | 684 |
| 2017-03-01 | 1,371 | 1,380 | 1,340 | 1,369 | 20,200 | 684.50 |
| 2017-02-28 | 1,382 | 1,388 | 1,355 | 1,371 | 17,700 | 685.50 |
| 2017-02-27 | 1,386 | 1,386 | 1,325 | 1,375 | 30,600 | 687.50 |
| 2017-02-24 | 1,390 | 1,390 | 1,378 | 1,385 | 16,900 | 692.50 |
| 2017-02-23 | 1,341 | 1,388 | 1,330 | 1,387 | 34,300 | 693.50 |
| 2017-02-22 | 1,335 | 1,346 | 1,330 | 1,331 | 13,200 | 665.50 |
| 2017-02-21 | 1,350 | 1,354 | 1,308 | 1,326 | 37,500 | 663 |
| 2017-02-20 | 1,290 | 1,349 | 1,290 | 1,342 | 49,300 | 671 |
| 2017-02-17 | 1,261 | 1,277 | 1,261 | 1,277 | 12,000 | 638.50 |
| 2017-02-16 | 1,299 | 1,299 | 1,268 | 1,275 | 17,200 | 637.50 |
| 2017-02-15 | 1,300 | 1,305 | 1,292 | 1,296 | 36,900 | 648 |
| 2017-02-14 | 1,280 | 1,321 | 1,278 | 1,283 | 72,600 | 641.50 |
| 2017-02-13 | 1,205 | 1,241 | 1,205 | 1,232 | 18,300 | 616 |
| 2017-02-10 | 1,190 | 1,219 | 1,181 | 1,215 | 47,100 | 607.50 |
| 2017-02-09 | 1,183 | 1,188 | 1,172 | 1,188 | 10,800 | 594 |
| 2017-02-08 | 1,187 | 1,187 | 1,176 | 1,183 | 8,200 | 591.50 |
| 2017-02-07 | 1,187 | 1,188 | 1,179 | 1,182 | 10,800 | 591 |
| 2017-02-06 | 1,168 | 1,188 | 1,168 | 1,177 | 28,300 | 588.50 |
| 2017-02-03 | 1,141 | 1,166 | 1,140 | 1,160 | 33,300 | 580 |
| 2017-02-02 | 1,126 | 1,140 | 1,126 | 1,130 | 8,300 | 565 |
| 2017-02-01 | 1,137 | 1,144 | 1,127 | 1,142 | 8,300 | 571 |
| 2017-01-31 | 1,147 | 1,147 | 1,134 | 1,137 | 6,600 | 568.50 |
| 2017-01-30 | 1,155 | 1,155 | 1,146 | 1,152 | 6,600 | 576 |
| 2017-01-27 | 1,154 | 1,157 | 1,142 | 1,150 | 6,800 | 575 |
| 2017-01-26 | 1,148 | 1,157 | 1,147 | 1,149 | 9,800 | 574.50 |
| 2017-01-25 | 1,130 | 1,148 | 1,130 | 1,146 | 7,800 | 573 |
| 2017-01-24 | 1,135 | 1,135 | 1,121 | 1,128 | 5,400 | 564 |
| 2017-01-23 | 1,146 | 1,146 | 1,129 | 1,135 | 12,000 | 567.50 |
| 2017-01-20 | 1,118 | 1,125 | 1,108 | 1,121 | 7,400 | 560.50 |
| 2017-01-19 | 1,099 | 1,115 | 1,099 | 1,104 | 7,600 | 552 |
| 2017-01-18 | 1,100 | 1,101 | 1,065 | 1,098 | 24,400 | 549 |
| 2017-01-17 | 1,123 | 1,123 | 1,101 | 1,108 | 11,200 | 554 |
| 2017-01-16 | 1,149 | 1,149 | 1,121 | 1,129 | 14,000 | 564.50 |
| 2017-01-13 | 1,127 | 1,134 | 1,118 | 1,131 | 16,000 | 565.50 |
| 2017-01-12 | 1,165 | 1,166 | 1,110 | 1,127 | 25,500 | 563.50 |
| 2017-01-11 | 1,154 | 1,160 | 1,153 | 1,158 | 18,200 | 579 |
| 2017-01-10 | 1,146 | 1,162 | 1,142 | 1,148 | 23,000 | 574 |
| 2017-01-06 | 1,140 | 1,140 | 1,127 | 1,137 | 12,600 | 568.50 |
| 2017-01-05 | 1,132 | 1,140 | 1,130 | 1,134 | 8,900 | 567 |
| 2017-01-04 | 1,119 | 1,135 | 1,113 | 1,134 | 14,800 | 567 |
分割・併合履歴 ： [2017-06-28]1株→2株 [2014-04-25]1株→2株
