4301 (株)アミューズ 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 | 3,235 | 3,250 | 3,185 | 3,200 | 83,500 | 3,200 |
| 2017-12-28 | 3,270 | 3,270 | 3,180 | 3,250 | 62,000 | 3,250 |
| 2017-12-27 | 3,160 | 3,280 | 3,160 | 3,275 | 120,300 | 3,275 |
| 2017-12-26 | 3,160 | 3,195 | 3,130 | 3,140 | 67,400 | 3,140 |
| 2017-12-25 | 3,165 | 3,195 | 3,150 | 3,155 | 50,900 | 3,155 |
| 2017-12-22 | 3,135 | 3,210 | 3,135 | 3,190 | 82,400 | 3,190 |
| 2017-12-21 | 3,125 | 3,130 | 3,085 | 3,130 | 32,700 | 3,130 |
| 2017-12-20 | 3,060 | 3,135 | 3,055 | 3,110 | 55,200 | 3,110 |
| 2017-12-19 | 3,135 | 3,150 | 3,005 | 3,055 | 169,800 | 3,055 |
| 2017-12-18 | 3,170 | 3,215 | 3,160 | 3,185 | 107,000 | 3,185 |
| 2017-12-15 | 3,085 | 3,140 | 3,075 | 3,130 | 62,900 | 3,130 |
| 2017-12-14 | 3,130 | 3,175 | 3,110 | 3,120 | 73,200 | 3,120 |
| 2017-12-13 | 3,120 | 3,120 | 3,090 | 3,105 | 28,600 | 3,105 |
| 2017-12-12 | 3,180 | 3,180 | 3,085 | 3,105 | 74,000 | 3,105 |
| 2017-12-11 | 3,195 | 3,195 | 3,125 | 3,150 | 50,500 | 3,150 |
| 2017-12-08 | 3,135 | 3,185 | 3,135 | 3,180 | 55,600 | 3,180 |
| 2017-12-07 | 3,130 | 3,200 | 3,125 | 3,165 | 65,900 | 3,165 |
| 2017-12-06 | 3,155 | 3,210 | 3,145 | 3,160 | 84,800 | 3,160 |
| 2017-12-05 | 3,115 | 3,140 | 3,090 | 3,125 | 49,200 | 3,125 |
| 2017-12-04 | 3,160 | 3,235 | 3,130 | 3,145 | 96,000 | 3,145 |
| 2017-12-01 | 3,145 | 3,200 | 3,125 | 3,200 | 98,400 | 3,200 |
| 2017-11-30 | 3,115 | 3,155 | 3,105 | 3,145 | 109,700 | 3,145 |
| 2017-11-29 | 3,065 | 3,140 | 3,065 | 3,125 | 129,200 | 3,125 |
| 2017-11-28 | 3,040 | 3,045 | 2,984 | 3,015 | 58,800 | 3,015 |
| 2017-11-27 | 3,075 | 3,075 | 3,000 | 3,025 | 87,200 | 3,025 |
| 2017-11-24 | 3,055 | 3,145 | 3,045 | 3,075 | 127,600 | 3,075 |
| 2017-11-22 | 2,971 | 3,065 | 2,931 | 3,030 | 163,700 | 3,030 |
| 2017-11-21 | 2,888 | 2,996 | 2,853 | 2,956 | 317,900 | 2,956 |
| 2017-11-20 | 2,762 | 3,015 | 2,762 | 2,937 | 546,800 | 2,937 |
| 2017-11-17 | 2,728 | 2,745 | 2,685 | 2,715 | 217,600 | 2,715 |
| 2017-11-16 | 2,630 | 2,658 | 2,596 | 2,623 | 173,100 | 2,623 |
| 2017-11-15 | 2,810 | 2,849 | 2,650 | 2,656 | 371,000 | 2,656 |
| 2017-11-13 | 3,025 | 3,025 | 2,969 | 2,981 | 45,400 | 2,981 |
| 2017-11-10 | 2,969 | 3,030 | 2,960 | 3,015 | 68,200 | 3,015 |
| 2017-11-09 | 2,979 | 2,992 | 2,915 | 2,950 | 57,100 | 2,950 |
| 2017-11-08 | 3,040 | 3,040 | 2,961 | 2,986 | 58,200 | 2,986 |
| 2017-11-07 | 3,005 | 3,060 | 3,000 | 3,040 | 62,900 | 3,040 |
| 2017-11-06 | 2,986 | 3,030 | 2,973 | 3,020 | 49,500 | 3,020 |
| 2017-11-02 | 3,000 | 3,030 | 2,950 | 2,991 | 47,000 | 2,991 |
| 2017-11-01 | 2,970 | 2,976 | 2,938 | 2,975 | 59,800 | 2,975 |
| 2017-10-31 | 3,000 | 3,040 | 2,974 | 2,976 | 85,100 | 2,976 |
| 2017-10-30 | 2,988 | 2,993 | 2,956 | 2,984 | 129,700 | 2,984 |
| 2017-10-27 | 2,970 | 2,974 | 2,940 | 2,958 | 36,600 | 2,958 |
| 2017-10-26 | 2,920 | 2,985 | 2,886 | 2,970 | 140,100 | 2,970 |
| 2017-10-25 | 2,906 | 2,916 | 2,875 | 2,884 | 58,000 | 2,884 |
| 2017-10-24 | 2,933 | 2,934 | 2,887 | 2,928 | 72,500 | 2,928 |
| 2017-10-23 | 2,907 | 2,950 | 2,901 | 2,937 | 70,300 | 2,937 |
| 2017-10-20 | 2,860 | 2,894 | 2,837 | 2,893 | 70,200 | 2,893 |
| 2017-10-19 | 2,870 | 2,879 | 2,855 | 2,869 | 44,700 | 2,869 |
| 2017-10-18 | 2,845 | 2,881 | 2,829 | 2,861 | 74,500 | 2,861 |
| 2017-10-17 | 2,835 | 2,835 | 2,801 | 2,814 | 38,000 | 2,814 |
| 2017-10-16 | 2,865 | 2,897 | 2,843 | 2,843 | 59,300 | 2,843 |
| 2017-10-13 | 2,801 | 2,870 | 2,795 | 2,861 | 93,000 | 2,861 |
| 2017-10-12 | 2,830 | 2,847 | 2,796 | 2,805 | 74,000 | 2,805 |
| 2017-10-11 | 2,810 | 2,844 | 2,798 | 2,810 | 72,000 | 2,810 |
| 2017-10-10 | 2,739 | 2,820 | 2,731 | 2,810 | 116,900 | 2,810 |
| 2017-10-06 | 2,715 | 2,755 | 2,685 | 2,742 | 108,800 | 2,742 |
| 2017-10-05 | 2,712 | 2,713 | 2,679 | 2,699 | 47,700 | 2,699 |
| 2017-10-04 | 2,722 | 2,725 | 2,698 | 2,706 | 66,900 | 2,706 |
| 2017-10-03 | 2,750 | 2,757 | 2,718 | 2,718 | 69,200 | 2,718 |
| 2017-10-02 | 2,827 | 2,827 | 2,712 | 2,721 | 129,300 | 2,721 |
| 2017-09-29 | 2,897 | 2,919 | 2,798 | 2,799 | 211,500 | 2,799 |
| 2017-09-28 | 2,756 | 3,005 | 2,751 | 2,912 | 558,300 | 2,912 |
| 2017-09-27 | 2,690 | 2,709 | 2,665 | 2,707 | 105,600 | 2,707 |
| 2017-09-26 | 2,741 | 2,767 | 2,708 | 2,719 | 81,800 | 2,719 |
| 2017-09-25 | 2,746 | 2,777 | 2,742 | 2,754 | 86,500 | 2,754 |
| 2017-09-22 | 2,764 | 2,782 | 2,741 | 2,745 | 72,100 | 2,745 |
| 2017-09-21 | 2,797 | 2,805 | 2,758 | 2,776 | 72,200 | 2,776 |
| 2017-09-20 | 2,761 | 2,840 | 2,740 | 2,802 | 86,000 | 2,802 |
| 2017-09-19 | 2,764 | 2,790 | 2,756 | 2,784 | 40,700 | 2,784 |
| 2017-09-15 | 2,715 | 2,780 | 2,715 | 2,747 | 104,400 | 2,747 |
| 2017-09-14 | 2,770 | 2,777 | 2,696 | 2,707 | 86,300 | 2,707 |
| 2017-09-13 | 2,782 | 2,784 | 2,741 | 2,766 | 100,700 | 2,766 |
| 2017-09-12 | 2,739 | 2,797 | 2,723 | 2,765 | 73,400 | 2,765 |
| 2017-09-11 | 2,725 | 2,745 | 2,710 | 2,724 | 45,900 | 2,724 |
| 2017-09-08 | 2,682 | 2,728 | 2,680 | 2,698 | 71,000 | 2,698 |
| 2017-09-07 | 2,739 | 2,741 | 2,693 | 2,709 | 64,600 | 2,709 |
| 2017-09-06 | 2,691 | 2,742 | 2,665 | 2,727 | 64,400 | 2,727 |
| 2017-09-05 | 2,775 | 2,790 | 2,716 | 2,721 | 68,300 | 2,721 |
| 2017-09-04 | 2,877 | 2,877 | 2,762 | 2,772 | 94,600 | 2,772 |
| 2017-09-01 | 2,868 | 2,899 | 2,857 | 2,886 | 126,900 | 2,886 |
| 2017-08-31 | 2,799 | 2,853 | 2,787 | 2,853 | 135,700 | 2,853 |
| 2017-08-30 | 2,748 | 2,801 | 2,748 | 2,786 | 105,700 | 2,786 |
| 2017-08-29 | 2,688 | 2,757 | 2,685 | 2,748 | 99,000 | 2,748 |
| 2017-08-28 | 2,690 | 2,708 | 2,665 | 2,688 | 76,800 | 2,688 |
| 2017-08-25 | 2,701 | 2,721 | 2,686 | 2,708 | 85,100 | 2,708 |
| 2017-08-24 | 2,740 | 2,749 | 2,707 | 2,717 | 67,600 | 2,717 |
| 2017-08-23 | 2,759 | 2,765 | 2,734 | 2,740 | 80,500 | 2,740 |
| 2017-08-22 | 2,800 | 2,818 | 2,721 | 2,733 | 129,000 | 2,733 |
| 2017-08-21 | 2,765 | 2,823 | 2,765 | 2,790 | 165,200 | 2,790 |
| 2017-08-18 | 2,718 | 2,748 | 2,686 | 2,738 | 158,100 | 2,738 |
| 2017-08-17 | 2,709 | 2,767 | 2,709 | 2,736 | 148,300 | 2,736 |
| 2017-08-16 | 2,749 | 2,788 | 2,702 | 2,709 | 261,900 | 2,709 |
| 2017-08-15 | 2,915 | 2,932 | 2,730 | 2,748 | 519,500 | 2,748 |
| 2017-08-14 | 3,030 | 3,060 | 3,000 | 3,035 | 102,600 | 3,035 |
| 2017-08-10 | 3,060 | 3,090 | 3,050 | 3,070 | 63,700 | 3,070 |
| 2017-08-09 | 3,075 | 3,095 | 3,050 | 3,075 | 72,800 | 3,075 |
| 2017-08-08 | 3,080 | 3,095 | 3,030 | 3,070 | 47,000 | 3,070 |
| 2017-08-07 | 3,100 | 3,100 | 3,045 | 3,065 | 78,600 | 3,065 |
| 2017-08-04 | 3,120 | 3,120 | 3,070 | 3,080 | 63,200 | 3,080 |
| 2017-08-03 | 3,120 | 3,145 | 3,080 | 3,100 | 100,600 | 3,100 |
| 2017-08-02 | 3,035 | 3,125 | 3,025 | 3,120 | 117,100 | 3,120 |
| 2017-08-01 | 3,035 | 3,045 | 2,985 | 3,010 | 112,600 | 3,010 |
| 2017-07-31 | 3,075 | 3,085 | 3,015 | 3,035 | 88,500 | 3,035 |
| 2017-07-28 | 3,085 | 3,120 | 3,040 | 3,045 | 75,200 | 3,045 |
| 2017-07-27 | 3,135 | 3,145 | 3,075 | 3,085 | 75,400 | 3,085 |
| 2017-07-26 | 3,100 | 3,155 | 3,100 | 3,140 | 105,600 | 3,140 |
| 2017-07-25 | 3,065 | 3,090 | 3,035 | 3,085 | 68,900 | 3,085 |
| 2017-07-24 | 3,000 | 3,050 | 3,000 | 3,040 | 97,500 | 3,040 |
| 2017-07-21 | 3,010 | 3,045 | 2,995 | 2,999 | 104,900 | 2,999 |
| 2017-07-20 | 3,055 | 3,065 | 2,997 | 3,005 | 76,600 | 3,005 |
| 2017-07-19 | 3,040 | 3,055 | 3,005 | 3,040 | 96,600 | 3,040 |
| 2017-07-18 | 2,964 | 3,010 | 2,964 | 2,994 | 98,600 | 2,994 |
| 2017-07-14 | 2,990 | 3,025 | 2,951 | 2,971 | 104,200 | 2,971 |
| 2017-07-13 | 2,944 | 2,994 | 2,920 | 2,943 | 98,400 | 2,943 |
| 2017-07-12 | 2,936 | 2,963 | 2,896 | 2,915 | 96,200 | 2,915 |
| 2017-07-11 | 2,910 | 2,948 | 2,852 | 2,936 | 181,100 | 2,936 |
| 2017-07-10 | 2,943 | 2,978 | 2,917 | 2,932 | 166,700 | 2,932 |
| 2017-07-07 | 3,000 | 3,010 | 2,962 | 2,965 | 205,500 | 2,965 |
| 2017-07-06 | 3,010 | 3,030 | 2,986 | 3,005 | 63,200 | 3,005 |
| 2017-07-05 | 2,990 | 3,020 | 2,942 | 3,010 | 93,600 | 3,010 |
| 2017-07-04 | 3,040 | 3,040 | 2,981 | 3,005 | 94,700 | 3,005 |
| 2017-07-03 | 3,055 | 3,100 | 3,020 | 3,025 | 94,800 | 3,025 |
| 2017-06-30 | 3,110 | 3,115 | 3,035 | 3,060 | 98,700 | 3,060 |
| 2017-06-29 | 3,080 | 3,130 | 3,025 | 3,110 | 109,900 | 3,110 |
| 2017-06-28 | 3,185 | 3,190 | 3,080 | 3,080 | 97,100 | 3,080 |
| 2017-06-27 | 3,215 | 3,215 | 3,130 | 3,175 | 110,300 | 3,175 |
| 2017-06-26 | 3,205 | 3,225 | 3,175 | 3,190 | 98,900 | 3,190 |
| 2017-06-23 | 3,260 | 3,265 | 3,175 | 3,180 | 141,400 | 3,180 |
| 2017-06-22 | 3,300 | 3,315 | 3,240 | 3,275 | 123,200 | 3,275 |
| 2017-06-21 | 3,240 | 3,300 | 3,240 | 3,275 | 83,300 | 3,275 |
| 2017-06-20 | 3,250 | 3,270 | 3,190 | 3,240 | 79,700 | 3,240 |
| 2017-06-19 | 3,155 | 3,235 | 3,155 | 3,220 | 78,600 | 3,220 |
| 2017-06-16 | 3,135 | 3,170 | 3,100 | 3,130 | 87,000 | 3,130 |
| 2017-06-15 | 3,130 | 3,190 | 3,110 | 3,135 | 133,500 | 3,135 |
| 2017-06-14 | 3,100 | 3,145 | 3,085 | 3,115 | 96,700 | 3,115 |
| 2017-06-13 | 3,010 | 3,095 | 3,010 | 3,060 | 99,300 | 3,060 |
| 2017-06-12 | 2,991 | 3,040 | 2,960 | 3,010 | 140,100 | 3,010 |
| 2017-06-09 | 2,890 | 3,015 | 2,860 | 3,010 | 350,700 | 3,010 |
| 2017-06-08 | 3,080 | 3,080 | 2,997 | 3,010 | 179,100 | 3,010 |
| 2017-06-07 | 3,080 | 3,125 | 3,025 | 3,120 | 125,500 | 3,120 |
| 2017-06-06 | 3,075 | 3,110 | 3,045 | 3,085 | 111,300 | 3,085 |
| 2017-06-05 | 3,050 | 3,125 | 3,030 | 3,030 | 202,600 | 3,030 |
| 2017-06-02 | 3,160 | 3,170 | 3,020 | 3,030 | 242,500 | 3,030 |
| 2017-06-01 | 3,085 | 3,195 | 3,085 | 3,170 | 141,000 | 3,170 |
| 2017-05-31 | 3,125 | 3,175 | 3,080 | 3,085 | 222,200 | 3,085 |
| 2017-05-30 | 3,180 | 3,180 | 3,100 | 3,135 | 123,000 | 3,135 |
| 2017-05-29 | 3,200 | 3,255 | 3,160 | 3,160 | 108,900 | 3,160 |
| 2017-05-26 | 3,250 | 3,275 | 3,185 | 3,220 | 96,800 | 3,220 |
| 2017-05-25 | 3,215 | 3,315 | 3,210 | 3,240 | 173,100 | 3,240 |
| 2017-05-24 | 3,120 | 3,210 | 3,100 | 3,195 | 155,800 | 3,195 |
| 2017-05-23 | 3,200 | 3,265 | 3,130 | 3,135 | 166,500 | 3,135 |
| 2017-05-22 | 3,090 | 3,195 | 3,080 | 3,175 | 166,600 | 3,175 |
| 2017-05-19 | 3,080 | 3,145 | 3,050 | 3,085 | 182,700 | 3,085 |
| 2017-05-18 | 2,985 | 3,085 | 2,972 | 3,080 | 266,800 | 3,080 |
| 2017-05-17 | 2,965 | 3,040 | 2,958 | 3,035 | 204,900 | 3,035 |
| 2017-05-16 | 2,879 | 2,970 | 2,870 | 2,965 | 253,200 | 2,965 |
| 2017-05-15 | 2,595 | 2,894 | 2,595 | 2,884 | 519,200 | 2,884 |
| 2017-05-12 | 2,584 | 2,585 | 2,527 | 2,540 | 99,000 | 2,540 |
| 2017-05-11 | 2,546 | 2,586 | 2,543 | 2,574 | 86,500 | 2,574 |
| 2017-05-10 | 2,521 | 2,559 | 2,497 | 2,552 | 159,700 | 2,552 |
| 2017-05-09 | 2,533 | 2,541 | 2,509 | 2,521 | 87,300 | 2,521 |
| 2017-05-08 | 2,520 | 2,565 | 2,517 | 2,542 | 125,400 | 2,542 |
| 2017-05-02 | 2,497 | 2,526 | 2,485 | 2,505 | 137,300 | 2,505 |
| 2017-05-01 | 2,530 | 2,539 | 2,484 | 2,518 | 172,200 | 2,518 |
| 2017-04-28 | 2,556 | 2,568 | 2,527 | 2,556 | 99,600 | 2,556 |
| 2017-04-27 | 2,575 | 2,590 | 2,532 | 2,554 | 155,600 | 2,554 |
| 2017-04-26 | 2,577 | 2,594 | 2,557 | 2,585 | 95,100 | 2,585 |
| 2017-04-25 | 2,589 | 2,595 | 2,548 | 2,579 | 87,300 | 2,579 |
| 2017-04-24 | 2,560 | 2,596 | 2,544 | 2,580 | 163,600 | 2,580 |
| 2017-04-21 | 2,522 | 2,564 | 2,512 | 2,551 | 123,000 | 2,551 |
| 2017-04-20 | 2,491 | 2,536 | 2,470 | 2,522 | 199,600 | 2,522 |
| 2017-04-19 | 2,415 | 2,488 | 2,403 | 2,483 | 200,300 | 2,483 |
| 2017-04-18 | 2,400 | 2,436 | 2,379 | 2,415 | 113,400 | 2,415 |
| 2017-04-17 | 2,346 | 2,399 | 2,345 | 2,383 | 79,900 | 2,383 |
| 2017-04-14 | 2,375 | 2,424 | 2,353 | 2,360 | 105,300 | 2,360 |
| 2017-04-13 | 2,300 | 2,387 | 2,276 | 2,374 | 160,500 | 2,374 |
| 2017-04-12 | 2,340 | 2,403 | 2,308 | 2,347 | 253,400 | 2,347 |
| 2017-04-11 | 2,465 | 2,478 | 2,357 | 2,420 | 239,500 | 2,420 |
| 2017-04-10 | 2,472 | 2,529 | 2,435 | 2,513 | 193,200 | 2,513 |
| 2017-04-07 | 2,440 | 2,489 | 2,426 | 2,472 | 150,100 | 2,472 |
| 2017-04-06 | 2,464 | 2,539 | 2,426 | 2,461 | 382,300 | 2,461 |
| 2017-04-05 | 2,457 | 2,474 | 2,392 | 2,445 | 276,200 | 2,445 |
| 2017-04-04 | 2,482 | 2,528 | 2,465 | 2,480 | 182,500 | 2,480 |
| 2017-04-03 | 2,484 | 2,510 | 2,453 | 2,495 | 147,200 | 2,495 |
| 2017-03-31 | 2,403 | 2,520 | 2,403 | 2,491 | 311,900 | 2,491 |
| 2017-03-30 | 2,386 | 2,395 | 2,360 | 2,377 | 89,000 | 2,377 |
| 2017-03-29 | 2,330 | 2,391 | 2,325 | 2,391 | 105,800 | 2,391 |
| 2017-03-28 | 2,320 | 2,347 | 2,300 | 2,343 | 142,300 | 2,343 |
| 2017-03-27 | 2,313 | 2,327 | 2,283 | 2,320 | 86,700 | 2,320 |
| 2017-03-24 | 2,295 | 2,353 | 2,281 | 2,343 | 116,500 | 2,343 |
| 2017-03-23 | 2,289 | 2,291 | 2,222 | 2,277 | 165,300 | 2,277 |
| 2017-03-22 | 2,215 | 2,326 | 2,215 | 2,290 | 242,300 | 2,290 |
| 2017-03-21 | 2,163 | 2,273 | 2,156 | 2,221 | 176,300 | 2,221 |
| 2017-03-17 | 2,147 | 2,173 | 2,138 | 2,161 | 95,100 | 2,161 |
| 2017-03-16 | 2,141 | 2,179 | 2,116 | 2,147 | 172,100 | 2,147 |
| 2017-03-15 | 2,051 | 2,182 | 2,051 | 2,165 | 377,500 | 2,165 |
| 2017-03-14 | 2,010 | 2,017 | 1,995 | 2,011 | 52,400 | 2,011 |
| 2017-03-13 | 2,008 | 2,023 | 1,985 | 2,005 | 70,700 | 2,005 |
| 2017-03-10 | 2,023 | 2,034 | 2,008 | 2,013 | 46,400 | 2,013 |
| 2017-03-09 | 2,021 | 2,029 | 2,009 | 2,013 | 32,900 | 2,013 |
| 2017-03-08 | 2,030 | 2,038 | 2,017 | 2,017 | 43,000 | 2,017 |
| 2017-03-07 | 2,037 | 2,056 | 2,024 | 2,042 | 59,100 | 2,042 |
| 2017-03-06 | 2,016 | 2,050 | 2,016 | 2,035 | 52,500 | 2,035 |
| 2017-03-03 | 2,025 | 2,037 | 2,012 | 2,019 | 83,800 | 2,019 |
| 2017-03-02 | 2,056 | 2,063 | 2,028 | 2,030 | 65,400 | 2,030 |
| 2017-03-01 | 2,030 | 2,060 | 2,030 | 2,058 | 48,100 | 2,058 |
| 2017-02-28 | 2,051 | 2,056 | 2,033 | 2,037 | 71,900 | 2,037 |
| 2017-02-27 | 2,067 | 2,090 | 2,049 | 2,049 | 75,700 | 2,049 |
| 2017-02-24 | 2,050 | 2,093 | 2,050 | 2,071 | 79,500 | 2,071 |
| 2017-02-23 | 2,082 | 2,115 | 2,049 | 2,059 | 130,700 | 2,059 |
| 2017-02-22 | 2,071 | 2,109 | 2,071 | 2,082 | 92,500 | 2,082 |
| 2017-02-21 | 2,050 | 2,088 | 2,037 | 2,062 | 106,600 | 2,062 |
| 2017-02-20 | 1,960 | 2,040 | 1,960 | 2,023 | 156,600 | 2,023 |
| 2017-02-17 | 1,919 | 1,968 | 1,900 | 1,952 | 101,300 | 1,952 |
| 2017-02-16 | 1,836 | 1,924 | 1,823 | 1,912 | 138,700 | 1,912 |
| 2017-02-15 | 1,832 | 1,836 | 1,795 | 1,829 | 190,800 | 1,829 |
| 2017-02-14 | 1,950 | 1,958 | 1,907 | 1,912 | 118,100 | 1,912 |
| 2017-02-13 | 1,865 | 1,931 | 1,865 | 1,931 | 173,000 | 1,931 |
| 2017-02-10 | 1,845 | 1,860 | 1,838 | 1,851 | 88,200 | 1,851 |
| 2017-02-09 | 1,811 | 1,839 | 1,805 | 1,815 | 49,200 | 1,815 |
| 2017-02-08 | 1,785 | 1,818 | 1,777 | 1,810 | 64,500 | 1,810 |
| 2017-02-07 | 1,793 | 1,793 | 1,768 | 1,771 | 50,300 | 1,771 |
| 2017-02-06 | 1,810 | 1,815 | 1,782 | 1,787 | 44,400 | 1,787 |
| 2017-02-03 | 1,781 | 1,812 | 1,780 | 1,797 | 46,200 | 1,797 |
| 2017-02-02 | 1,792 | 1,822 | 1,782 | 1,788 | 63,600 | 1,788 |
| 2017-02-01 | 1,789 | 1,800 | 1,782 | 1,791 | 32,900 | 1,791 |
| 2017-01-31 | 1,788 | 1,810 | 1,785 | 1,800 | 54,600 | 1,800 |
| 2017-01-30 | 1,794 | 1,813 | 1,783 | 1,807 | 57,700 | 1,807 |
| 2017-01-27 | 1,788 | 1,796 | 1,777 | 1,786 | 43,500 | 1,786 |
| 2017-01-26 | 1,790 | 1,790 | 1,774 | 1,783 | 48,300 | 1,783 |
| 2017-01-25 | 1,805 | 1,810 | 1,764 | 1,768 | 126,500 | 1,768 |
| 2017-01-24 | 1,820 | 1,823 | 1,794 | 1,804 | 98,900 | 1,804 |
| 2017-01-23 | 1,809 | 1,835 | 1,800 | 1,825 | 72,600 | 1,825 |
| 2017-01-20 | 1,811 | 1,824 | 1,805 | 1,816 | 41,000 | 1,816 |
| 2017-01-19 | 1,808 | 1,827 | 1,807 | 1,820 | 55,900 | 1,820 |
| 2017-01-18 | 1,800 | 1,805 | 1,773 | 1,802 | 73,900 | 1,802 |
| 2017-01-17 | 1,815 | 1,820 | 1,801 | 1,805 | 67,600 | 1,805 |
| 2017-01-16 | 1,834 | 1,836 | 1,804 | 1,824 | 58,000 | 1,824 |
| 2017-01-13 | 1,810 | 1,845 | 1,806 | 1,834 | 49,900 | 1,834 |
| 2017-01-12 | 1,844 | 1,844 | 1,803 | 1,818 | 100,800 | 1,818 |
| 2017-01-11 | 1,859 | 1,862 | 1,831 | 1,837 | 125,600 | 1,837 |
| 2017-01-10 | 1,860 | 1,877 | 1,837 | 1,861 | 97,800 | 1,861 |
| 2017-01-06 | 1,855 | 1,868 | 1,829 | 1,853 | 185,900 | 1,853 |
| 2017-01-05 | 1,830 | 1,882 | 1,830 | 1,870 | 188,400 | 1,870 |
| 2017-01-04 | 1,808 | 1,821 | 1,801 | 1,820 | 132,800 | 1,820 |
分割・併合履歴 ： [2016-03-29]1株→2株 [2009-03-26]1株→1.2株 [2003-09-25]1株→1.2株
