4318 (株)クイック 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 | 1,786 | 1,800 | 1,771 | 1,787 | 38,300 | 1,787 |
| 2017-12-28 | 1,820 | 1,822 | 1,787 | 1,794 | 42,400 | 1,794 |
| 2017-12-27 | 1,794 | 1,820 | 1,784 | 1,820 | 80,400 | 1,820 |
| 2017-12-26 | 1,771 | 1,795 | 1,764 | 1,795 | 66,700 | 1,795 |
| 2017-12-25 | 1,797 | 1,798 | 1,762 | 1,778 | 59,200 | 1,778 |
| 2017-12-22 | 1,802 | 1,813 | 1,786 | 1,797 | 52,300 | 1,797 |
| 2017-12-21 | 1,798 | 1,799 | 1,781 | 1,799 | 43,000 | 1,799 |
| 2017-12-20 | 1,790 | 1,804 | 1,790 | 1,800 | 38,500 | 1,800 |
| 2017-12-19 | 1,811 | 1,815 | 1,784 | 1,794 | 35,100 | 1,794 |
| 2017-12-18 | 1,805 | 1,826 | 1,795 | 1,811 | 54,100 | 1,811 |
| 2017-12-15 | 1,807 | 1,816 | 1,782 | 1,792 | 53,400 | 1,792 |
| 2017-12-14 | 1,795 | 1,823 | 1,794 | 1,807 | 44,200 | 1,807 |
| 2017-12-13 | 1,811 | 1,816 | 1,786 | 1,796 | 51,000 | 1,796 |
| 2017-12-12 | 1,819 | 1,830 | 1,804 | 1,811 | 43,900 | 1,811 |
| 2017-12-11 | 1,837 | 1,847 | 1,817 | 1,821 | 56,400 | 1,821 |
| 2017-12-08 | 1,807 | 1,831 | 1,807 | 1,828 | 43,900 | 1,828 |
| 2017-12-07 | 1,763 | 1,820 | 1,761 | 1,814 | 55,100 | 1,814 |
| 2017-12-06 | 1,799 | 1,809 | 1,765 | 1,765 | 38,500 | 1,765 |
| 2017-12-05 | 1,800 | 1,807 | 1,763 | 1,791 | 56,500 | 1,791 |
| 2017-12-04 | 1,849 | 1,861 | 1,814 | 1,817 | 70,300 | 1,817 |
| 2017-12-01 | 1,815 | 1,834 | 1,807 | 1,831 | 70,600 | 1,831 |
| 2017-11-30 | 1,828 | 1,829 | 1,781 | 1,801 | 67,000 | 1,801 |
| 2017-11-29 | 1,830 | 1,853 | 1,806 | 1,818 | 76,200 | 1,818 |
| 2017-11-28 | 1,830 | 1,834 | 1,786 | 1,822 | 52,000 | 1,822 |
| 2017-11-27 | 1,846 | 1,848 | 1,811 | 1,824 | 70,700 | 1,824 |
| 2017-11-24 | 1,804 | 1,843 | 1,789 | 1,832 | 92,900 | 1,832 |
| 2017-11-22 | 1,832 | 1,837 | 1,788 | 1,798 | 65,600 | 1,798 |
| 2017-11-21 | 1,820 | 1,835 | 1,805 | 1,818 | 78,600 | 1,818 |
| 2017-11-20 | 1,770 | 1,819 | 1,756 | 1,812 | 119,200 | 1,812 |
| 2017-11-17 | 1,765 | 1,781 | 1,747 | 1,754 | 94,400 | 1,754 |
| 2017-11-16 | 1,673 | 1,742 | 1,668 | 1,731 | 104,500 | 1,731 |
| 2017-11-15 | 1,724 | 1,724 | 1,670 | 1,679 | 117,400 | 1,679 |
| 2017-11-13 | 1,745 | 1,776 | 1,720 | 1,729 | 227,700 | 1,729 |
| 2017-11-10 | 1,650 | 1,686 | 1,650 | 1,675 | 84,900 | 1,675 |
| 2017-11-09 | 1,721 | 1,724 | 1,646 | 1,667 | 280,900 | 1,667 |
| 2017-11-08 | 1,693 | 1,721 | 1,693 | 1,718 | 113,900 | 1,718 |
| 2017-11-07 | 1,678 | 1,700 | 1,656 | 1,692 | 187,800 | 1,692 |
| 2017-11-06 | 1,686 | 1,721 | 1,660 | 1,676 | 241,500 | 1,676 |
| 2017-11-02 | 1,770 | 1,783 | 1,686 | 1,691 | 277,800 | 1,691 |
| 2017-11-01 | 1,837 | 1,848 | 1,744 | 1,763 | 363,700 | 1,763 |
| 2017-10-31 | 1,933 | 1,959 | 1,911 | 1,957 | 76,100 | 1,957 |
| 2017-10-30 | 1,929 | 1,930 | 1,885 | 1,928 | 160,600 | 1,928 |
| 2017-10-27 | 1,899 | 1,934 | 1,886 | 1,933 | 68,700 | 1,933 |
| 2017-10-26 | 1,865 | 1,899 | 1,858 | 1,889 | 52,100 | 1,889 |
| 2017-10-25 | 1,904 | 1,924 | 1,869 | 1,878 | 91,600 | 1,878 |
| 2017-10-24 | 1,891 | 1,902 | 1,870 | 1,902 | 39,600 | 1,902 |
| 2017-10-23 | 1,905 | 1,906 | 1,882 | 1,891 | 43,000 | 1,891 |
| 2017-10-20 | 1,872 | 1,898 | 1,856 | 1,882 | 81,700 | 1,882 |
| 2017-10-19 | 1,905 | 1,932 | 1,894 | 1,902 | 57,700 | 1,902 |
| 2017-10-18 | 1,940 | 1,965 | 1,896 | 1,905 | 110,900 | 1,905 |
| 2017-10-17 | 1,934 | 1,940 | 1,901 | 1,927 | 68,100 | 1,927 |
| 2017-10-16 | 1,910 | 1,936 | 1,897 | 1,926 | 99,700 | 1,926 |
| 2017-10-13 | 1,885 | 1,898 | 1,852 | 1,892 | 88,400 | 1,892 |
| 2017-10-12 | 1,850 | 1,886 | 1,850 | 1,868 | 81,300 | 1,868 |
| 2017-10-11 | 1,885 | 1,885 | 1,829 | 1,834 | 65,300 | 1,834 |
| 2017-10-10 | 1,856 | 1,888 | 1,841 | 1,873 | 103,800 | 1,873 |
| 2017-10-06 | 1,800 | 1,840 | 1,800 | 1,840 | 70,800 | 1,840 |
| 2017-10-05 | 1,823 | 1,836 | 1,793 | 1,795 | 72,300 | 1,795 |
| 2017-10-04 | 1,845 | 1,876 | 1,826 | 1,830 | 68,000 | 1,830 |
| 2017-10-03 | 1,863 | 1,871 | 1,820 | 1,826 | 97,700 | 1,826 |
| 2017-10-02 | 1,850 | 1,891 | 1,846 | 1,859 | 112,500 | 1,859 |
| 2017-09-29 | 1,842 | 1,842 | 1,805 | 1,823 | 78,600 | 1,823 |
| 2017-09-28 | 1,860 | 1,873 | 1,842 | 1,845 | 108,500 | 1,845 |
| 2017-09-27 | 1,763 | 1,832 | 1,750 | 1,830 | 147,000 | 1,830 |
| 2017-09-26 | 1,740 | 1,740 | 1,706 | 1,740 | 92,400 | 1,740 |
| 2017-09-25 | 1,748 | 1,769 | 1,727 | 1,749 | 79,900 | 1,749 |
| 2017-09-22 | 1,777 | 1,780 | 1,715 | 1,742 | 93,400 | 1,742 |
| 2017-09-21 | 1,818 | 1,826 | 1,768 | 1,795 | 96,900 | 1,795 |
| 2017-09-20 | 1,835 | 1,838 | 1,813 | 1,828 | 86,300 | 1,828 |
| 2017-09-19 | 1,775 | 1,838 | 1,771 | 1,838 | 165,500 | 1,838 |
| 2017-09-15 | 1,750 | 1,779 | 1,745 | 1,760 | 75,000 | 1,760 |
| 2017-09-14 | 1,747 | 1,785 | 1,733 | 1,742 | 93,100 | 1,742 |
| 2017-09-13 | 1,740 | 1,752 | 1,712 | 1,745 | 96,000 | 1,745 |
| 2017-09-12 | 1,702 | 1,736 | 1,690 | 1,734 | 117,900 | 1,734 |
| 2017-09-11 | 1,665 | 1,702 | 1,653 | 1,690 | 117,900 | 1,690 |
| 2017-09-08 | 1,656 | 1,663 | 1,632 | 1,652 | 87,800 | 1,652 |
| 2017-09-07 | 1,629 | 1,657 | 1,601 | 1,639 | 115,200 | 1,639 |
| 2017-09-06 | 1,550 | 1,609 | 1,536 | 1,608 | 92,900 | 1,608 |
| 2017-09-05 | 1,648 | 1,651 | 1,550 | 1,560 | 130,600 | 1,560 |
| 2017-09-04 | 1,668 | 1,671 | 1,594 | 1,629 | 104,700 | 1,629 |
| 2017-09-01 | 1,700 | 1,700 | 1,655 | 1,668 | 87,200 | 1,668 |
| 2017-08-31 | 1,621 | 1,702 | 1,614 | 1,702 | 207,400 | 1,702 |
| 2017-08-30 | 1,620 | 1,639 | 1,593 | 1,621 | 99,400 | 1,621 |
| 2017-08-29 | 1,600 | 1,617 | 1,561 | 1,614 | 108,500 | 1,614 |
| 2017-08-28 | 1,549 | 1,612 | 1,539 | 1,602 | 190,200 | 1,602 |
| 2017-08-25 | 1,542 | 1,542 | 1,526 | 1,535 | 42,600 | 1,535 |
| 2017-08-24 | 1,554 | 1,565 | 1,528 | 1,545 | 74,400 | 1,545 |
| 2017-08-23 | 1,532 | 1,570 | 1,526 | 1,554 | 123,400 | 1,554 |
| 2017-08-22 | 1,522 | 1,522 | 1,497 | 1,508 | 57,200 | 1,508 |
| 2017-08-21 | 1,501 | 1,545 | 1,501 | 1,517 | 99,100 | 1,517 |
| 2017-08-18 | 1,502 | 1,523 | 1,495 | 1,505 | 60,900 | 1,505 |
| 2017-08-17 | 1,527 | 1,537 | 1,520 | 1,527 | 50,500 | 1,527 |
| 2017-08-16 | 1,520 | 1,542 | 1,513 | 1,521 | 81,000 | 1,521 |
| 2017-08-15 | 1,494 | 1,525 | 1,485 | 1,520 | 81,100 | 1,520 |
| 2017-08-14 | 1,460 | 1,489 | 1,443 | 1,470 | 89,600 | 1,470 |
| 2017-08-10 | 1,491 | 1,509 | 1,480 | 1,488 | 53,000 | 1,488 |
| 2017-08-09 | 1,515 | 1,518 | 1,474 | 1,490 | 80,000 | 1,490 |
| 2017-08-08 | 1,514 | 1,517 | 1,497 | 1,515 | 48,500 | 1,515 |
| 2017-08-07 | 1,515 | 1,525 | 1,504 | 1,514 | 74,600 | 1,514 |
| 2017-08-04 | 1,486 | 1,503 | 1,475 | 1,494 | 36,800 | 1,494 |
| 2017-08-03 | 1,500 | 1,502 | 1,469 | 1,481 | 93,900 | 1,481 |
| 2017-08-02 | 1,464 | 1,498 | 1,458 | 1,483 | 144,800 | 1,483 |
| 2017-08-01 | 1,570 | 1,583 | 1,452 | 1,470 | 282,000 | 1,470 |
| 2017-07-31 | 1,620 | 1,620 | 1,560 | 1,584 | 98,500 | 1,584 |
| 2017-07-28 | 1,609 | 1,620 | 1,583 | 1,603 | 56,400 | 1,603 |
| 2017-07-27 | 1,609 | 1,624 | 1,594 | 1,601 | 51,800 | 1,601 |
| 2017-07-26 | 1,634 | 1,644 | 1,582 | 1,594 | 93,400 | 1,594 |
| 2017-07-25 | 1,668 | 1,668 | 1,627 | 1,636 | 76,900 | 1,636 |
| 2017-07-24 | 1,650 | 1,670 | 1,626 | 1,645 | 108,600 | 1,645 |
| 2017-07-21 | 1,584 | 1,627 | 1,584 | 1,626 | 112,000 | 1,626 |
| 2017-07-20 | 1,561 | 1,623 | 1,560 | 1,563 | 117,900 | 1,563 |
| 2017-07-19 | 1,485 | 1,541 | 1,480 | 1,538 | 108,400 | 1,538 |
| 2017-07-18 | 1,489 | 1,491 | 1,467 | 1,480 | 51,000 | 1,480 |
| 2017-07-14 | 1,472 | 1,482 | 1,468 | 1,481 | 29,100 | 1,481 |
| 2017-07-13 | 1,479 | 1,483 | 1,466 | 1,469 | 35,900 | 1,469 |
| 2017-07-12 | 1,477 | 1,492 | 1,461 | 1,468 | 42,300 | 1,468 |
| 2017-07-11 | 1,457 | 1,489 | 1,452 | 1,487 | 48,400 | 1,487 |
| 2017-07-10 | 1,500 | 1,500 | 1,470 | 1,471 | 92,700 | 1,471 |
| 2017-07-07 | 1,481 | 1,494 | 1,471 | 1,481 | 52,200 | 1,481 |
| 2017-07-06 | 1,511 | 1,511 | 1,486 | 1,502 | 53,400 | 1,502 |
| 2017-07-05 | 1,488 | 1,502 | 1,472 | 1,502 | 57,400 | 1,502 |
| 2017-07-04 | 1,529 | 1,529 | 1,468 | 1,483 | 86,300 | 1,483 |
| 2017-07-03 | 1,496 | 1,523 | 1,496 | 1,513 | 51,300 | 1,513 |
| 2017-06-30 | 1,500 | 1,509 | 1,476 | 1,505 | 69,500 | 1,505 |
| 2017-06-29 | 1,516 | 1,520 | 1,492 | 1,511 | 49,900 | 1,511 |
| 2017-06-28 | 1,536 | 1,549 | 1,485 | 1,495 | 83,000 | 1,495 |
| 2017-06-27 | 1,520 | 1,556 | 1,515 | 1,548 | 80,200 | 1,548 |
| 2017-06-26 | 1,520 | 1,546 | 1,507 | 1,519 | 68,800 | 1,519 |
| 2017-06-23 | 1,560 | 1,560 | 1,495 | 1,506 | 96,100 | 1,506 |
| 2017-06-22 | 1,562 | 1,574 | 1,550 | 1,557 | 42,800 | 1,557 |
| 2017-06-21 | 1,547 | 1,580 | 1,540 | 1,569 | 59,500 | 1,569 |
| 2017-06-20 | 1,555 | 1,589 | 1,537 | 1,561 | 142,800 | 1,561 |
| 2017-06-19 | 1,549 | 1,574 | 1,497 | 1,540 | 159,200 | 1,540 |
| 2017-06-16 | 1,469 | 1,544 | 1,465 | 1,515 | 203,800 | 1,515 |
| 2017-06-15 | 1,419 | 1,457 | 1,418 | 1,452 | 65,200 | 1,452 |
| 2017-06-14 | 1,448 | 1,466 | 1,417 | 1,419 | 62,100 | 1,419 |
| 2017-06-13 | 1,452 | 1,452 | 1,414 | 1,444 | 79,300 | 1,444 |
| 2017-06-12 | 1,467 | 1,479 | 1,433 | 1,452 | 70,900 | 1,452 |
| 2017-06-09 | 1,454 | 1,478 | 1,445 | 1,468 | 81,600 | 1,468 |
| 2017-06-08 | 1,453 | 1,471 | 1,423 | 1,454 | 87,700 | 1,454 |
| 2017-06-07 | 1,438 | 1,440 | 1,413 | 1,423 | 63,300 | 1,423 |
| 2017-06-06 | 1,486 | 1,486 | 1,430 | 1,437 | 105,700 | 1,437 |
| 2017-06-05 | 1,436 | 1,490 | 1,426 | 1,480 | 168,900 | 1,480 |
| 2017-06-02 | 1,412 | 1,443 | 1,403 | 1,427 | 158,600 | 1,427 |
| 2017-06-01 | 1,412 | 1,417 | 1,382 | 1,412 | 182,200 | 1,412 |
| 2017-05-31 | 1,450 | 1,462 | 1,401 | 1,423 | 246,700 | 1,423 |
| 2017-05-30 | 1,333 | 1,475 | 1,330 | 1,436 | 923,400 | 1,436 |
| 2017-05-29 | 1,325 | 1,348 | 1,322 | 1,333 | 37,500 | 1,333 |
| 2017-05-26 | 1,357 | 1,358 | 1,331 | 1,331 | 66,300 | 1,331 |
| 2017-05-25 | 1,375 | 1,397 | 1,361 | 1,362 | 47,200 | 1,362 |
| 2017-05-24 | 1,370 | 1,374 | 1,347 | 1,367 | 61,700 | 1,367 |
| 2017-05-23 | 1,350 | 1,384 | 1,350 | 1,371 | 53,500 | 1,371 |
| 2017-05-22 | 1,370 | 1,371 | 1,347 | 1,358 | 66,800 | 1,358 |
| 2017-05-19 | 1,366 | 1,381 | 1,342 | 1,363 | 59,500 | 1,363 |
| 2017-05-18 | 1,340 | 1,379 | 1,324 | 1,356 | 140,700 | 1,356 |
| 2017-05-17 | 1,381 | 1,388 | 1,348 | 1,360 | 144,500 | 1,360 |
| 2017-05-16 | 1,395 | 1,434 | 1,385 | 1,411 | 171,200 | 1,411 |
| 2017-05-15 | 1,392 | 1,428 | 1,368 | 1,399 | 187,000 | 1,399 |
| 2017-05-12 | 1,375 | 1,384 | 1,350 | 1,362 | 111,400 | 1,362 |
| 2017-05-11 | 1,376 | 1,444 | 1,365 | 1,375 | 285,700 | 1,375 |
| 2017-05-10 | 1,328 | 1,354 | 1,322 | 1,346 | 144,300 | 1,346 |
| 2017-05-09 | 1,350 | 1,380 | 1,308 | 1,314 | 202,300 | 1,314 |
| 2017-05-08 | 1,229 | 1,336 | 1,229 | 1,334 | 301,400 | 1,334 |
| 2017-05-02 | 1,208 | 1,224 | 1,202 | 1,209 | 85,200 | 1,209 |
| 2017-05-01 | 1,222 | 1,248 | 1,196 | 1,212 | 176,000 | 1,212 |
| 2017-04-28 | 1,280 | 1,285 | 1,243 | 1,252 | 88,200 | 1,252 |
| 2017-04-27 | 1,216 | 1,285 | 1,216 | 1,272 | 166,500 | 1,272 |
| 2017-04-26 | 1,195 | 1,229 | 1,188 | 1,212 | 96,900 | 1,212 |
| 2017-04-25 | 1,205 | 1,205 | 1,166 | 1,195 | 63,900 | 1,195 |
| 2017-04-24 | 1,199 | 1,210 | 1,190 | 1,193 | 60,200 | 1,193 |
| 2017-04-21 | 1,186 | 1,190 | 1,158 | 1,174 | 50,200 | 1,174 |
| 2017-04-20 | 1,185 | 1,192 | 1,171 | 1,182 | 34,900 | 1,182 |
| 2017-04-19 | 1,175 | 1,196 | 1,171 | 1,178 | 53,200 | 1,178 |
| 2017-04-18 | 1,162 | 1,176 | 1,148 | 1,175 | 37,200 | 1,175 |
| 2017-04-17 | 1,122 | 1,151 | 1,122 | 1,150 | 24,000 | 1,150 |
| 2017-04-14 | 1,131 | 1,143 | 1,129 | 1,135 | 37,000 | 1,135 |
| 2017-04-13 | 1,117 | 1,149 | 1,092 | 1,147 | 68,200 | 1,147 |
| 2017-04-12 | 1,188 | 1,198 | 1,145 | 1,146 | 59,100 | 1,146 |
| 2017-04-11 | 1,204 | 1,205 | 1,192 | 1,200 | 45,800 | 1,200 |
| 2017-04-10 | 1,189 | 1,218 | 1,189 | 1,199 | 49,100 | 1,199 |
| 2017-04-07 | 1,178 | 1,207 | 1,171 | 1,186 | 73,700 | 1,186 |
| 2017-04-06 | 1,208 | 1,213 | 1,170 | 1,178 | 56,200 | 1,178 |
| 2017-04-05 | 1,223 | 1,228 | 1,198 | 1,205 | 39,000 | 1,205 |
| 2017-04-04 | 1,248 | 1,248 | 1,195 | 1,204 | 58,900 | 1,204 |
| 2017-04-03 | 1,196 | 1,241 | 1,183 | 1,241 | 90,100 | 1,241 |
| 2017-03-31 | 1,198 | 1,198 | 1,179 | 1,180 | 57,200 | 1,180 |
| 2017-03-30 | 1,201 | 1,201 | 1,175 | 1,180 | 50,500 | 1,180 |
| 2017-03-29 | 1,204 | 1,204 | 1,178 | 1,202 | 41,500 | 1,202 |
| 2017-03-28 | 1,189 | 1,208 | 1,189 | 1,205 | 88,400 | 1,205 |
| 2017-03-27 | 1,167 | 1,197 | 1,164 | 1,186 | 67,500 | 1,186 |
| 2017-03-24 | 1,148 | 1,169 | 1,133 | 1,166 | 54,700 | 1,166 |
| 2017-03-23 | 1,160 | 1,160 | 1,142 | 1,148 | 40,100 | 1,148 |
| 2017-03-22 | 1,167 | 1,168 | 1,152 | 1,153 | 32,400 | 1,153 |
| 2017-03-21 | 1,170 | 1,176 | 1,158 | 1,173 | 43,400 | 1,173 |
| 2017-03-17 | 1,188 | 1,189 | 1,164 | 1,167 | 30,900 | 1,167 |
| 2017-03-16 | 1,158 | 1,188 | 1,158 | 1,188 | 47,900 | 1,188 |
| 2017-03-15 | 1,183 | 1,194 | 1,158 | 1,165 | 70,800 | 1,165 |
| 2017-03-14 | 1,180 | 1,201 | 1,180 | 1,197 | 48,500 | 1,197 |
| 2017-03-13 | 1,202 | 1,208 | 1,182 | 1,182 | 61,400 | 1,182 |
| 2017-03-10 | 1,208 | 1,220 | 1,204 | 1,206 | 38,500 | 1,206 |
| 2017-03-09 | 1,184 | 1,208 | 1,184 | 1,208 | 46,500 | 1,208 |
| 2017-03-08 | 1,200 | 1,200 | 1,170 | 1,179 | 68,600 | 1,179 |
| 2017-03-07 | 1,220 | 1,220 | 1,198 | 1,203 | 31,700 | 1,203 |
| 2017-03-06 | 1,210 | 1,223 | 1,209 | 1,219 | 20,700 | 1,219 |
| 2017-03-03 | 1,217 | 1,238 | 1,193 | 1,206 | 51,500 | 1,206 |
| 2017-03-02 | 1,238 | 1,257 | 1,217 | 1,221 | 73,000 | 1,221 |
| 2017-03-01 | 1,224 | 1,224 | 1,197 | 1,213 | 79,400 | 1,213 |
| 2017-02-28 | 1,243 | 1,243 | 1,226 | 1,232 | 43,300 | 1,232 |
| 2017-02-27 | 1,243 | 1,243 | 1,157 | 1,224 | 71,800 | 1,224 |
| 2017-02-24 | 1,253 | 1,254 | 1,221 | 1,243 | 60,600 | 1,243 |
| 2017-02-23 | 1,232 | 1,261 | 1,228 | 1,250 | 118,700 | 1,250 |
| 2017-02-22 | 1,182 | 1,232 | 1,181 | 1,226 | 105,500 | 1,226 |
| 2017-02-21 | 1,173 | 1,174 | 1,155 | 1,163 | 50,600 | 1,163 |
| 2017-02-20 | 1,148 | 1,175 | 1,144 | 1,164 | 80,600 | 1,164 |
| 2017-02-17 | 1,151 | 1,158 | 1,125 | 1,139 | 48,400 | 1,139 |
| 2017-02-16 | 1,131 | 1,157 | 1,131 | 1,150 | 67,700 | 1,150 |
| 2017-02-15 | 1,152 | 1,158 | 1,132 | 1,134 | 98,800 | 1,134 |
| 2017-02-14 | 1,185 | 1,185 | 1,146 | 1,149 | 67,700 | 1,149 |
| 2017-02-13 | 1,209 | 1,209 | 1,171 | 1,177 | 55,300 | 1,177 |
| 2017-02-10 | 1,188 | 1,210 | 1,174 | 1,179 | 103,400 | 1,179 |
| 2017-02-09 | 1,145 | 1,177 | 1,142 | 1,167 | 34,700 | 1,167 |
| 2017-02-08 | 1,166 | 1,166 | 1,142 | 1,148 | 64,500 | 1,148 |
| 2017-02-07 | 1,207 | 1,207 | 1,143 | 1,172 | 95,600 | 1,172 |
| 2017-02-06 | 1,227 | 1,238 | 1,201 | 1,208 | 102,400 | 1,208 |
| 2017-02-03 | 1,178 | 1,221 | 1,178 | 1,214 | 171,900 | 1,214 |
| 2017-02-02 | 1,129 | 1,176 | 1,129 | 1,162 | 99,500 | 1,162 |
| 2017-02-01 | 1,143 | 1,174 | 1,125 | 1,130 | 235,500 | 1,130 |
| 2017-01-31 | 1,116 | 1,116 | 1,101 | 1,101 | 34,400 | 1,101 |
| 2017-01-30 | 1,108 | 1,124 | 1,108 | 1,117 | 46,300 | 1,117 |
| 2017-01-27 | 1,110 | 1,119 | 1,102 | 1,108 | 42,600 | 1,108 |
| 2017-01-26 | 1,120 | 1,120 | 1,103 | 1,108 | 72,700 | 1,108 |
| 2017-01-25 | 1,089 | 1,109 | 1,084 | 1,103 | 89,700 | 1,103 |
| 2017-01-24 | 1,063 | 1,083 | 1,063 | 1,083 | 45,300 | 1,083 |
| 2017-01-23 | 1,050 | 1,070 | 1,039 | 1,068 | 55,500 | 1,068 |
| 2017-01-20 | 1,053 | 1,058 | 1,029 | 1,054 | 59,600 | 1,054 |
| 2017-01-19 | 1,056 | 1,063 | 1,045 | 1,051 | 32,400 | 1,051 |
| 2017-01-18 | 1,034 | 1,045 | 1,031 | 1,041 | 39,100 | 1,041 |
| 2017-01-17 | 1,054 | 1,054 | 1,029 | 1,034 | 22,700 | 1,034 |
| 2017-01-16 | 1,058 | 1,065 | 1,048 | 1,052 | 37,100 | 1,052 |
| 2017-01-13 | 1,053 | 1,064 | 1,052 | 1,059 | 23,500 | 1,059 |
| 2017-01-12 | 1,060 | 1,076 | 1,054 | 1,066 | 51,800 | 1,066 |
| 2017-01-11 | 1,068 | 1,082 | 1,068 | 1,069 | 53,400 | 1,069 |
| 2017-01-10 | 1,074 | 1,075 | 1,058 | 1,072 | 56,200 | 1,072 |
| 2017-01-06 | 1,066 | 1,075 | 1,058 | 1,069 | 37,100 | 1,069 |
| 2017-01-05 | 1,067 | 1,072 | 1,055 | 1,066 | 35,500 | 1,066 |
| 2017-01-04 | 1,068 | 1,075 | 1,048 | 1,069 | 48,500 | 1,069 |
分割・併合履歴 ： [2005-06-27]1株→2株 [2004-09-27]1株→2株
