4246 ダイキョーニシカワ(株) 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 | 1,820 | 1,834 | 1,820 | 1,824 | 54,200 | 1,824 |
| 2017-12-28 | 1,837 | 1,845 | 1,811 | 1,818 | 182,600 | 1,818 |
| 2017-12-27 | 1,834 | 1,853 | 1,828 | 1,839 | 92,500 | 1,839 |
| 2017-12-26 | 1,845 | 1,854 | 1,823 | 1,829 | 159,500 | 1,829 |
| 2017-12-25 | 1,859 | 1,862 | 1,824 | 1,828 | 175,700 | 1,828 |
| 2017-12-22 | 1,848 | 1,874 | 1,839 | 1,859 | 117,400 | 1,859 |
| 2017-12-21 | 1,817 | 1,856 | 1,817 | 1,847 | 148,400 | 1,847 |
| 2017-12-20 | 1,804 | 1,829 | 1,784 | 1,822 | 157,900 | 1,822 |
| 2017-12-19 | 1,821 | 1,823 | 1,790 | 1,807 | 193,000 | 1,807 |
| 2017-12-18 | 1,812 | 1,829 | 1,795 | 1,819 | 176,900 | 1,819 |
| 2017-12-15 | 1,808 | 1,809 | 1,781 | 1,799 | 216,300 | 1,799 |
| 2017-12-14 | 1,815 | 1,826 | 1,802 | 1,812 | 143,500 | 1,812 |
| 2017-12-13 | 1,847 | 1,847 | 1,794 | 1,798 | 136,500 | 1,798 |
| 2017-12-12 | 1,836 | 1,862 | 1,836 | 1,847 | 137,100 | 1,847 |
| 2017-12-11 | 1,827 | 1,839 | 1,806 | 1,825 | 113,600 | 1,825 |
| 2017-12-08 | 1,787 | 1,829 | 1,787 | 1,819 | 222,100 | 1,819 |
| 2017-12-07 | 1,822 | 1,829 | 1,796 | 1,813 | 226,300 | 1,813 |
| 2017-12-06 | 1,881 | 1,889 | 1,814 | 1,821 | 257,500 | 1,821 |
| 2017-12-05 | 1,871 | 1,897 | 1,864 | 1,889 | 120,200 | 1,889 |
| 2017-12-04 | 1,909 | 1,919 | 1,880 | 1,882 | 217,600 | 1,882 |
| 2017-12-01 | 1,900 | 1,930 | 1,883 | 1,903 | 239,000 | 1,903 |
| 2017-11-30 | 1,865 | 1,888 | 1,840 | 1,881 | 332,100 | 1,881 |
| 2017-11-29 | 1,850 | 1,863 | 1,834 | 1,858 | 226,600 | 1,858 |
| 2017-11-28 | 1,855 | 1,869 | 1,824 | 1,841 | 258,800 | 1,841 |
| 2017-11-27 | 1,856 | 1,870 | 1,837 | 1,841 | 192,300 | 1,841 |
| 2017-11-24 | 1,818 | 1,864 | 1,803 | 1,859 | 243,600 | 1,859 |
| 2017-11-22 | 1,804 | 1,838 | 1,801 | 1,825 | 223,000 | 1,825 |
| 2017-11-21 | 1,806 | 1,828 | 1,787 | 1,796 | 171,700 | 1,796 |
| 2017-11-20 | 1,795 | 1,806 | 1,772 | 1,796 | 193,200 | 1,796 |
| 2017-11-17 | 1,785 | 1,802 | 1,767 | 1,787 | 404,500 | 1,787 |
| 2017-11-16 | 1,775 | 1,801 | 1,759 | 1,788 | 226,700 | 1,788 |
| 2017-11-15 | 1,862 | 1,862 | 1,792 | 1,792 | 261,000 | 1,792 |
| 2017-11-13 | 1,860 | 1,879 | 1,840 | 1,859 | 314,700 | 1,859 |
| 2017-11-10 | 1,850 | 1,887 | 1,846 | 1,880 | 428,800 | 1,880 |
| 2017-11-09 | 1,915 | 1,915 | 1,861 | 1,880 | 541,300 | 1,880 |
| 2017-11-08 | 1,946 | 1,952 | 1,903 | 1,928 | 438,900 | 1,928 |
| 2017-11-07 | 1,877 | 1,909 | 1,863 | 1,899 | 200,400 | 1,899 |
| 2017-11-06 | 1,935 | 1,949 | 1,901 | 1,905 | 205,400 | 1,905 |
| 2017-11-02 | 1,925 | 1,945 | 1,908 | 1,934 | 147,800 | 1,934 |
| 2017-11-01 | 1,930 | 1,944 | 1,914 | 1,935 | 266,500 | 1,935 |
| 2017-10-31 | 1,933 | 1,934 | 1,907 | 1,919 | 201,500 | 1,919 |
| 2017-10-30 | 1,930 | 1,947 | 1,923 | 1,941 | 601,700 | 1,941 |
| 2017-10-27 | 1,965 | 1,969 | 1,937 | 1,941 | 192,300 | 1,941 |
| 2017-10-26 | 1,950 | 1,958 | 1,932 | 1,950 | 187,500 | 1,950 |
| 2017-10-25 | 1,910 | 1,964 | 1,910 | 1,936 | 377,700 | 1,936 |
| 2017-10-24 | 1,872 | 1,878 | 1,851 | 1,876 | 136,000 | 1,876 |
| 2017-10-23 | 1,853 | 1,882 | 1,850 | 1,874 | 158,800 | 1,874 |
| 2017-10-20 | 1,805 | 1,839 | 1,804 | 1,834 | 132,600 | 1,834 |
| 2017-10-19 | 1,807 | 1,844 | 1,796 | 1,818 | 204,200 | 1,818 |
| 2017-10-18 | 1,810 | 1,821 | 1,783 | 1,802 | 160,800 | 1,802 |
| 2017-10-17 | 1,848 | 1,850 | 1,828 | 1,834 | 123,700 | 1,834 |
| 2017-10-16 | 1,852 | 1,857 | 1,828 | 1,832 | 192,600 | 1,832 |
| 2017-10-13 | 1,815 | 1,857 | 1,810 | 1,848 | 157,800 | 1,848 |
| 2017-10-12 | 1,829 | 1,836 | 1,817 | 1,829 | 119,800 | 1,829 |
| 2017-10-11 | 1,837 | 1,852 | 1,819 | 1,820 | 113,600 | 1,820 |
| 2017-10-10 | 1,800 | 1,848 | 1,797 | 1,848 | 181,100 | 1,848 |
| 2017-10-06 | 1,806 | 1,814 | 1,796 | 1,813 | 82,500 | 1,813 |
| 2017-10-05 | 1,814 | 1,828 | 1,797 | 1,806 | 86,200 | 1,806 |
| 2017-10-04 | 1,799 | 1,819 | 1,787 | 1,813 | 107,800 | 1,813 |
| 2017-10-03 | 1,809 | 1,816 | 1,797 | 1,814 | 161,600 | 1,814 |
| 2017-10-02 | 1,809 | 1,809 | 1,789 | 1,801 | 105,400 | 1,801 |
| 2017-09-29 | 1,790 | 1,815 | 1,776 | 1,812 | 180,500 | 1,812 |
| 2017-09-28 | 1,775 | 1,788 | 1,755 | 1,787 | 167,800 | 1,787 |
| 2017-09-27 | 1,786 | 1,786 | 1,746 | 1,758 | 148,900 | 1,758 |
| 2017-09-26 | 1,773 | 1,789 | 1,758 | 1,789 | 169,500 | 1,789 |
| 2017-09-25 | 1,765 | 1,776 | 1,751 | 1,773 | 132,200 | 1,773 |
| 2017-09-22 | 1,741 | 1,750 | 1,729 | 1,748 | 171,400 | 1,748 |
| 2017-09-21 | 1,740 | 1,743 | 1,722 | 1,736 | 153,500 | 1,736 |
| 2017-09-20 | 1,735 | 1,740 | 1,718 | 1,727 | 118,200 | 1,727 |
| 2017-09-19 | 1,733 | 1,745 | 1,721 | 1,738 | 176,400 | 1,738 |
| 2017-09-15 | 1,688 | 1,714 | 1,677 | 1,713 | 205,900 | 1,713 |
| 2017-09-14 | 1,692 | 1,704 | 1,683 | 1,688 | 110,200 | 1,688 |
| 2017-09-13 | 1,685 | 1,694 | 1,677 | 1,687 | 136,400 | 1,687 |
| 2017-09-12 | 1,710 | 1,710 | 1,670 | 1,672 | 109,700 | 1,672 |
| 2017-09-11 | 1,671 | 1,706 | 1,671 | 1,697 | 143,900 | 1,697 |
| 2017-09-08 | 1,655 | 1,678 | 1,646 | 1,655 | 197,900 | 1,655 |
| 2017-09-07 | 1,694 | 1,696 | 1,643 | 1,657 | 256,300 | 1,657 |
| 2017-09-06 | 1,664 | 1,682 | 1,645 | 1,677 | 180,600 | 1,677 |
| 2017-09-05 | 1,697 | 1,713 | 1,671 | 1,676 | 166,200 | 1,676 |
| 2017-09-04 | 1,727 | 1,737 | 1,688 | 1,698 | 204,200 | 1,698 |
| 2017-09-01 | 1,740 | 1,755 | 1,721 | 1,727 | 346,500 | 1,727 |
| 2017-08-31 | 1,693 | 1,733 | 1,674 | 1,715 | 478,300 | 1,715 |
| 2017-08-30 | 1,760 | 1,763 | 1,678 | 1,698 | 1,021,900 | 1,698 |
| 2017-08-29 | 1,770 | 1,792 | 1,732 | 1,757 | 319,300 | 1,757 |
| 2017-08-28 | 1,821 | 1,821 | 1,780 | 1,792 | 214,000 | 1,792 |
| 2017-08-25 | 1,871 | 1,871 | 1,815 | 1,822 | 263,700 | 1,822 |
| 2017-08-24 | 1,795 | 1,858 | 1,793 | 1,850 | 173,300 | 1,850 |
| 2017-08-23 | 1,830 | 1,849 | 1,799 | 1,805 | 141,100 | 1,805 |
| 2017-08-22 | 1,794 | 1,819 | 1,786 | 1,813 | 128,600 | 1,813 |
| 2017-08-21 | 1,819 | 1,819 | 1,792 | 1,795 | 171,800 | 1,795 |
| 2017-08-18 | 1,820 | 1,836 | 1,793 | 1,820 | 207,700 | 1,820 |
| 2017-08-17 | 1,854 | 1,865 | 1,827 | 1,856 | 182,800 | 1,856 |
| 2017-08-16 | 1,860 | 1,896 | 1,822 | 1,893 | 347,800 | 1,893 |
| 2017-08-15 | 1,844 | 1,928 | 1,821 | 1,867 | 684,600 | 1,867 |
| 2017-08-14 | 1,723 | 1,834 | 1,608 | 1,804 | 797,300 | 1,804 |
| 2017-08-10 | 1,685 | 1,713 | 1,667 | 1,683 | 288,200 | 1,683 |
| 2017-08-09 | 1,731 | 1,732 | 1,676 | 1,696 | 291,600 | 1,696 |
| 2017-08-08 | 1,767 | 1,774 | 1,738 | 1,746 | 159,100 | 1,746 |
| 2017-08-07 | 1,750 | 1,773 | 1,728 | 1,764 | 199,900 | 1,764 |
| 2017-08-04 | 1,682 | 1,736 | 1,676 | 1,733 | 230,100 | 1,733 |
| 2017-08-03 | 1,680 | 1,680 | 1,661 | 1,675 | 94,500 | 1,675 |
| 2017-08-02 | 1,677 | 1,684 | 1,662 | 1,677 | 100,200 | 1,677 |
| 2017-08-01 | 1,658 | 1,685 | 1,647 | 1,667 | 133,200 | 1,667 |
| 2017-07-31 | 1,663 | 1,672 | 1,640 | 1,651 | 149,200 | 1,651 |
| 2017-07-28 | 1,661 | 1,683 | 1,646 | 1,663 | 155,800 | 1,663 |
| 2017-07-27 | 1,670 | 1,682 | 1,655 | 1,658 | 163,600 | 1,658 |
| 2017-07-26 | 1,669 | 1,676 | 1,659 | 1,671 | 115,200 | 1,671 |
| 2017-07-25 | 1,667 | 1,667 | 1,639 | 1,655 | 109,700 | 1,655 |
| 2017-07-24 | 1,653 | 1,665 | 1,635 | 1,663 | 169,300 | 1,663 |
| 2017-07-21 | 1,640 | 1,665 | 1,629 | 1,663 | 180,100 | 1,663 |
| 2017-07-20 | 1,602 | 1,637 | 1,602 | 1,635 | 171,600 | 1,635 |
| 2017-07-19 | 1,611 | 1,618 | 1,597 | 1,605 | 126,200 | 1,605 |
| 2017-07-18 | 1,580 | 1,619 | 1,577 | 1,616 | 197,300 | 1,616 |
| 2017-07-14 | 1,593 | 1,620 | 1,593 | 1,600 | 145,900 | 1,600 |
| 2017-07-13 | 1,625 | 1,638 | 1,592 | 1,593 | 157,400 | 1,593 |
| 2017-07-12 | 1,623 | 1,642 | 1,611 | 1,613 | 154,300 | 1,613 |
| 2017-07-11 | 1,593 | 1,622 | 1,580 | 1,619 | 223,500 | 1,619 |
| 2017-07-10 | 1,579 | 1,595 | 1,576 | 1,587 | 126,500 | 1,587 |
| 2017-07-07 | 1,569 | 1,595 | 1,568 | 1,576 | 265,200 | 1,576 |
| 2017-07-06 | 1,568 | 1,583 | 1,553 | 1,578 | 186,400 | 1,578 |
| 2017-07-05 | 1,525 | 1,572 | 1,525 | 1,568 | 317,900 | 1,568 |
| 2017-07-04 | 1,523 | 1,534 | 1,512 | 1,525 | 199,100 | 1,525 |
| 2017-07-03 | 1,510 | 1,526 | 1,503 | 1,506 | 265,300 | 1,506 |
| 2017-06-30 | 1,486 | 1,509 | 1,467 | 1,499 | 268,000 | 1,499 |
| 2017-06-29 | 1,501 | 1,509 | 1,480 | 1,494 | 286,100 | 1,494 |
| 2017-06-28 | 1,500 | 1,505 | 1,486 | 1,494 | 135,900 | 1,494 |
| 2017-06-27 | 1,494 | 1,507 | 1,488 | 1,495 | 157,100 | 1,495 |
| 2017-06-26 | 1,474 | 1,487 | 1,474 | 1,479 | 47,700 | 1,479 |
| 2017-06-23 | 1,476 | 1,480 | 1,459 | 1,471 | 103,900 | 1,471 |
| 2017-06-22 | 1,490 | 1,490 | 1,473 | 1,480 | 89,500 | 1,480 |
| 2017-06-21 | 1,462 | 1,493 | 1,462 | 1,477 | 116,100 | 1,477 |
| 2017-06-20 | 1,468 | 1,490 | 1,466 | 1,476 | 215,000 | 1,476 |
| 2017-06-19 | 1,460 | 1,478 | 1,448 | 1,454 | 201,500 | 1,454 |
| 2017-06-16 | 1,482 | 1,492 | 1,457 | 1,460 | 344,500 | 1,460 |
| 2017-06-15 | 1,502 | 1,502 | 1,470 | 1,472 | 190,200 | 1,472 |
| 2017-06-14 | 1,529 | 1,534 | 1,505 | 1,505 | 200,800 | 1,505 |
| 2017-06-13 | 1,509 | 1,536 | 1,503 | 1,527 | 109,200 | 1,527 |
| 2017-06-12 | 1,514 | 1,525 | 1,498 | 1,521 | 191,600 | 1,521 |
| 2017-06-09 | 1,521 | 1,535 | 1,510 | 1,523 | 260,000 | 1,523 |
| 2017-06-08 | 1,530 | 1,535 | 1,516 | 1,519 | 287,100 | 1,519 |
| 2017-06-07 | 1,493 | 1,526 | 1,471 | 1,522 | 296,500 | 1,522 |
| 2017-06-06 | 1,540 | 1,540 | 1,503 | 1,508 | 105,400 | 1,508 |
| 2017-06-05 | 1,522 | 1,541 | 1,511 | 1,527 | 132,500 | 1,527 |
| 2017-06-02 | 1,502 | 1,534 | 1,502 | 1,530 | 185,300 | 1,530 |
| 2017-06-01 | 1,478 | 1,507 | 1,475 | 1,496 | 149,300 | 1,496 |
| 2017-05-31 | 1,475 | 1,507 | 1,457 | 1,476 | 394,600 | 1,476 |
| 2017-05-30 | 1,444 | 1,453 | 1,420 | 1,446 | 240,400 | 1,446 |
| 2017-05-29 | 1,444 | 1,444 | 1,412 | 1,429 | 300,600 | 1,429 |
| 2017-05-26 | 1,475 | 1,477 | 1,429 | 1,434 | 213,600 | 1,434 |
| 2017-05-25 | 1,465 | 1,472 | 1,455 | 1,460 | 158,400 | 1,460 |
| 2017-05-24 | 1,464 | 1,484 | 1,453 | 1,472 | 260,200 | 1,472 |
| 2017-05-23 | 1,452 | 1,489 | 1,443 | 1,450 | 362,800 | 1,450 |
| 2017-05-22 | 1,444 | 1,458 | 1,436 | 1,453 | 83,000 | 1,453 |
| 2017-05-19 | 1,467 | 1,470 | 1,431 | 1,454 | 120,100 | 1,454 |
| 2017-05-18 | 1,448 | 1,465 | 1,434 | 1,445 | 219,400 | 1,445 |
| 2017-05-17 | 1,461 | 1,489 | 1,458 | 1,478 | 265,100 | 1,478 |
| 2017-05-16 | 1,458 | 1,498 | 1,452 | 1,461 | 344,300 | 1,461 |
| 2017-05-15 | 1,482 | 1,482 | 1,438 | 1,440 | 205,800 | 1,440 |
| 2017-05-12 | 1,515 | 1,521 | 1,461 | 1,467 | 272,800 | 1,467 |
| 2017-05-11 | 1,480 | 1,561 | 1,449 | 1,527 | 733,300 | 1,527 |
| 2017-05-10 | 1,428 | 1,462 | 1,428 | 1,450 | 409,000 | 1,450 |
| 2017-05-09 | 1,467 | 1,474 | 1,425 | 1,425 | 333,200 | 1,425 |
| 2017-05-08 | 1,463 | 1,503 | 1,459 | 1,482 | 218,800 | 1,482 |
| 2017-05-02 | 1,438 | 1,473 | 1,435 | 1,443 | 165,800 | 1,443 |
| 2017-05-01 | 1,420 | 1,430 | 1,411 | 1,427 | 83,300 | 1,427 |
| 2017-04-28 | 1,397 | 1,430 | 1,397 | 1,415 | 200,000 | 1,415 |
| 2017-04-27 | 1,415 | 1,430 | 1,414 | 1,427 | 161,200 | 1,427 |
| 2017-04-26 | 1,406 | 1,428 | 1,400 | 1,425 | 121,000 | 1,425 |
| 2017-04-25 | 1,373 | 1,408 | 1,367 | 1,402 | 172,300 | 1,402 |
| 2017-04-24 | 1,365 | 1,388 | 1,361 | 1,372 | 166,500 | 1,372 |
| 2017-04-21 | 1,320 | 1,339 | 1,315 | 1,335 | 106,000 | 1,335 |
| 2017-04-20 | 1,310 | 1,331 | 1,298 | 1,320 | 129,500 | 1,320 |
| 2017-04-19 | 1,281 | 1,304 | 1,281 | 1,299 | 248,400 | 1,299 |
| 2017-04-18 | 1,315 | 1,327 | 1,295 | 1,305 | 121,000 | 1,305 |
| 2017-04-17 | 1,294 | 1,296 | 1,271 | 1,291 | 93,700 | 1,291 |
| 2017-04-14 | 1,309 | 1,318 | 1,299 | 1,302 | 81,000 | 1,302 |
| 2017-04-13 | 1,300 | 1,319 | 1,291 | 1,319 | 166,000 | 1,319 |
| 2017-04-12 | 1,353 | 1,357 | 1,317 | 1,330 | 269,700 | 1,330 |
| 2017-04-11 | 1,360 | 1,369 | 1,349 | 1,361 | 125,900 | 1,361 |
| 2017-04-10 | 1,355 | 1,397 | 1,348 | 1,377 | 277,900 | 1,377 |
| 2017-04-07 | 1,332 | 1,357 | 1,317 | 1,343 | 508,100 | 1,343 |
| 2017-04-06 | 1,361 | 1,378 | 1,296 | 1,337 | 944,500 | 1,337 |
| 2017-04-05 | 1,437 | 1,485 | 1,430 | 1,438 | 282,300 | 1,438 |
| 2017-04-04 | 1,441 | 1,452 | 1,421 | 1,435 | 227,000 | 1,435 |
| 2017-04-03 | 1,486 | 1,487 | 1,445 | 1,459 | 237,200 | 1,459 |
| 2017-03-31 | 1,472 | 1,500 | 1,458 | 1,459 | 347,500 | 1,459 |
| 2017-03-30 | 1,442 | 1,477 | 1,441 | 1,454 | 370,000 | 1,454 |
| 2017-03-29 | 1,425 | 1,435 | 1,410 | 1,426 | 102,400 | 1,426 |
| 2017-03-28 | 1,424 | 1,437 | 1,415 | 1,437 | 188,800 | 1,437 |
| 2017-03-27 | 1,395 | 1,409 | 1,387 | 1,406 | 168,100 | 1,406 |
| 2017-03-24 | 1,381 | 1,405 | 1,381 | 1,401 | 180,500 | 1,401 |
| 2017-03-23 | 1,392 | 1,393 | 1,359 | 1,380 | 309,800 | 1,380 |
| 2017-03-22 | 1,389 | 1,405 | 1,385 | 1,388 | 229,900 | 1,388 |
| 2017-03-21 | 1,425 | 1,438 | 1,414 | 1,437 | 182,800 | 1,437 |
| 2017-03-17 | 1,446 | 1,450 | 1,416 | 1,433 | 350,000 | 1,433 |
| 2017-03-16 | 1,459 | 1,467 | 1,446 | 1,464 | 254,100 | 1,464 |
| 2017-03-15 | 1,480 | 1,480 | 1,457 | 1,465 | 160,600 | 1,465 |
| 2017-03-14 | 1,500 | 1,500 | 1,477 | 1,495 | 107,400 | 1,495 |
| 2017-03-13 | 1,525 | 1,525 | 1,494 | 1,495 | 148,700 | 1,495 |
| 2017-03-10 | 1,535 | 1,535 | 1,517 | 1,530 | 177,900 | 1,530 |
| 2017-03-09 | 1,503 | 1,518 | 1,493 | 1,502 | 151,800 | 1,502 |
| 2017-03-08 | 1,494 | 1,500 | 1,479 | 1,498 | 141,500 | 1,498 |
| 2017-03-07 | 1,502 | 1,515 | 1,488 | 1,497 | 98,900 | 1,497 |
| 2017-03-06 | 1,501 | 1,529 | 1,495 | 1,501 | 219,500 | 1,501 |
| 2017-03-03 | 1,500 | 1,517 | 1,500 | 1,512 | 161,800 | 1,512 |
| 2017-03-02 | 1,533 | 1,548 | 1,504 | 1,506 | 160,300 | 1,506 |
| 2017-03-01 | 1,500 | 1,530 | 1,500 | 1,530 | 102,100 | 1,530 |
| 2017-02-28 | 1,515 | 1,532 | 1,497 | 1,497 | 141,200 | 1,497 |
| 2017-02-27 | 1,535 | 1,539 | 1,493 | 1,499 | 175,700 | 1,499 |
| 2017-02-24 | 1,510 | 1,562 | 1,498 | 1,549 | 384,700 | 1,549 |
| 2017-02-23 | 1,484 | 1,509 | 1,476 | 1,503 | 170,200 | 1,503 |
| 2017-02-22 | 1,469 | 1,490 | 1,462 | 1,470 | 121,400 | 1,470 |
| 2017-02-21 | 1,460 | 1,465 | 1,448 | 1,460 | 76,600 | 1,460 |
| 2017-02-20 | 1,458 | 1,458 | 1,430 | 1,454 | 114,900 | 1,454 |
| 2017-02-17 | 1,448 | 1,466 | 1,442 | 1,462 | 88,200 | 1,462 |
| 2017-02-16 | 1,473 | 1,504 | 1,473 | 1,478 | 267,800 | 1,478 |
| 2017-02-15 | 1,421 | 1,459 | 1,421 | 1,459 | 156,600 | 1,459 |
| 2017-02-14 | 1,417 | 1,450 | 1,410 | 1,413 | 186,900 | 1,413 |
| 2017-02-13 | 1,420 | 1,426 | 1,383 | 1,408 | 218,500 | 1,408 |
| 2017-02-10 | 1,398 | 1,425 | 1,376 | 1,424 | 263,600 | 1,424 |
| 2017-02-09 | 1,387 | 1,419 | 1,359 | 1,369 | 196,700 | 1,369 |
| 2017-02-08 | 1,452 | 1,478 | 1,375 | 1,393 | 594,600 | 1,393 |
| 2017-02-07 | 1,436 | 1,475 | 1,434 | 1,451 | 279,200 | 1,451 |
| 2017-02-06 | 1,475 | 1,481 | 1,452 | 1,464 | 108,600 | 1,464 |
| 2017-02-03 | 1,471 | 1,480 | 1,451 | 1,453 | 167,900 | 1,453 |
| 2017-02-02 | 1,480 | 1,510 | 1,478 | 1,490 | 241,600 | 1,490 |
| 2017-02-01 | 1,450 | 1,473 | 1,437 | 1,467 | 200,000 | 1,467 |
| 2017-01-31 | 1,467 | 1,481 | 1,457 | 1,475 | 283,400 | 1,475 |
| 2017-01-30 | 1,523 | 1,528 | 1,487 | 1,507 | 188,600 | 1,507 |
| 2017-01-27 | 1,542 | 1,549 | 1,525 | 1,536 | 182,300 | 1,536 |
| 2017-01-26 | 1,503 | 1,571 | 1,503 | 1,537 | 297,400 | 1,537 |
| 2017-01-25 | 1,494 | 1,523 | 1,455 | 1,512 | 426,700 | 1,512 |
| 2017-01-24 | 1,386 | 1,407 | 1,377 | 1,397 | 118,800 | 1,397 |
| 2017-01-23 | 1,410 | 1,414 | 1,384 | 1,391 | 139,100 | 1,391 |
| 2017-01-20 | 1,439 | 1,439 | 1,406 | 1,424 | 166,900 | 1,424 |
| 2017-01-19 | 1,421 | 1,450 | 1,405 | 1,445 | 150,300 | 1,445 |
| 2017-01-18 | 1,385 | 1,401 | 1,367 | 1,397 | 102,900 | 1,397 |
| 2017-01-17 | 1,441 | 1,441 | 1,379 | 1,386 | 109,900 | 1,386 |
| 2017-01-16 | 1,440 | 1,461 | 1,421 | 1,426 | 212,400 | 1,426 |
| 2017-01-13 | 1,450 | 1,488 | 1,448 | 1,467 | 237,600 | 1,467 |
| 2017-01-12 | 1,423 | 1,450 | 1,423 | 1,442 | 121,700 | 1,442 |
| 2017-01-11 | 1,444 | 1,451 | 1,428 | 1,435 | 105,100 | 1,435 |
| 2017-01-10 | 1,461 | 1,467 | 1,437 | 1,457 | 114,600 | 1,457 |
| 2017-01-06 | 1,455 | 1,463 | 1,428 | 1,449 | 268,900 | 1,449 |
| 2017-01-05 | 1,541 | 1,541 | 1,474 | 1,482 | 209,200 | 1,482 |
| 2017-01-04 | 1,498 | 1,550 | 1,497 | 1,546 | 203,200 | 1,546 |
分割・併合履歴 ： [2015-12-28]1株→4株
