4572 カルナバイオサイエンス(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 | 1,103 | 1,130 | 1,101 | 1,128 | 88,000 | 1,128 |
| 2017-12-28 | 1,104 | 1,121 | 1,095 | 1,105 | 98,400 | 1,105 |
| 2017-12-27 | 1,070 | 1,118 | 1,063 | 1,115 | 125,500 | 1,115 |
| 2017-12-26 | 1,061 | 1,088 | 1,052 | 1,059 | 192,600 | 1,059 |
| 2017-12-25 | 1,100 | 1,103 | 1,053 | 1,063 | 223,300 | 1,063 |
| 2017-12-22 | 1,121 | 1,125 | 1,101 | 1,112 | 129,400 | 1,112 |
| 2017-12-21 | 1,139 | 1,152 | 1,125 | 1,127 | 98,700 | 1,127 |
| 2017-12-20 | 1,141 | 1,146 | 1,130 | 1,134 | 94,500 | 1,134 |
| 2017-12-19 | 1,136 | 1,149 | 1,136 | 1,145 | 91,900 | 1,145 |
| 2017-12-18 | 1,173 | 1,174 | 1,143 | 1,146 | 120,000 | 1,146 |
| 2017-12-15 | 1,182 | 1,197 | 1,171 | 1,178 | 66,500 | 1,178 |
| 2017-12-14 | 1,170 | 1,188 | 1,170 | 1,188 | 55,000 | 1,188 |
| 2017-12-13 | 1,196 | 1,202 | 1,173 | 1,179 | 84,500 | 1,179 |
| 2017-12-12 | 1,194 | 1,214 | 1,193 | 1,194 | 57,500 | 1,194 |
| 2017-12-11 | 1,183 | 1,202 | 1,172 | 1,199 | 45,700 | 1,199 |
| 2017-12-08 | 1,186 | 1,191 | 1,171 | 1,183 | 27,500 | 1,183 |
| 2017-12-07 | 1,179 | 1,193 | 1,171 | 1,186 | 63,400 | 1,186 |
| 2017-12-06 | 1,191 | 1,194 | 1,167 | 1,179 | 65,900 | 1,179 |
| 2017-12-05 | 1,187 | 1,207 | 1,179 | 1,197 | 36,100 | 1,197 |
| 2017-12-04 | 1,204 | 1,209 | 1,185 | 1,194 | 55,900 | 1,194 |
| 2017-12-01 | 1,203 | 1,204 | 1,193 | 1,198 | 46,700 | 1,198 |
| 2017-11-30 | 1,201 | 1,210 | 1,192 | 1,210 | 43,100 | 1,210 |
| 2017-11-29 | 1,196 | 1,215 | 1,196 | 1,207 | 33,600 | 1,207 |
| 2017-11-28 | 1,220 | 1,223 | 1,191 | 1,210 | 52,800 | 1,210 |
| 2017-11-27 | 1,238 | 1,238 | 1,216 | 1,216 | 34,000 | 1,216 |
| 2017-11-24 | 1,239 | 1,246 | 1,228 | 1,233 | 34,800 | 1,233 |
| 2017-11-22 | 1,268 | 1,269 | 1,223 | 1,244 | 87,600 | 1,244 |
| 2017-11-21 | 1,230 | 1,251 | 1,223 | 1,241 | 72,200 | 1,241 |
| 2017-11-20 | 1,173 | 1,250 | 1,173 | 1,247 | 99,300 | 1,247 |
| 2017-11-17 | 1,164 | 1,195 | 1,158 | 1,184 | 84,100 | 1,184 |
| 2017-11-16 | 1,142 | 1,159 | 1,140 | 1,146 | 36,200 | 1,146 |
| 2017-11-15 | 1,151 | 1,163 | 1,131 | 1,144 | 72,200 | 1,144 |
| 2017-11-13 | 1,149 | 1,167 | 1,130 | 1,152 | 162,000 | 1,152 |
| 2017-11-10 | 1,202 | 1,233 | 1,201 | 1,225 | 70,600 | 1,225 |
| 2017-11-09 | 1,240 | 1,243 | 1,211 | 1,218 | 105,000 | 1,218 |
| 2017-11-08 | 1,251 | 1,271 | 1,242 | 1,258 | 39,200 | 1,258 |
| 2017-11-07 | 1,275 | 1,277 | 1,250 | 1,250 | 94,400 | 1,250 |
| 2017-11-06 | 1,310 | 1,312 | 1,285 | 1,290 | 77,300 | 1,290 |
| 2017-11-02 | 1,360 | 1,360 | 1,303 | 1,319 | 74,300 | 1,319 |
| 2017-11-01 | 1,325 | 1,368 | 1,315 | 1,358 | 112,800 | 1,358 |
| 2017-10-31 | 1,307 | 1,324 | 1,294 | 1,315 | 49,900 | 1,315 |
| 2017-10-30 | 1,319 | 1,320 | 1,295 | 1,310 | 98,100 | 1,310 |
| 2017-10-27 | 1,274 | 1,315 | 1,268 | 1,313 | 116,600 | 1,313 |
| 2017-10-26 | 1,251 | 1,272 | 1,246 | 1,268 | 38,800 | 1,268 |
| 2017-10-25 | 1,265 | 1,275 | 1,248 | 1,248 | 54,400 | 1,248 |
| 2017-10-24 | 1,276 | 1,285 | 1,251 | 1,256 | 57,800 | 1,256 |
| 2017-10-23 | 1,264 | 1,274 | 1,241 | 1,272 | 74,300 | 1,272 |
| 2017-10-20 | 1,280 | 1,280 | 1,255 | 1,264 | 45,100 | 1,264 |
| 2017-10-19 | 1,244 | 1,288 | 1,244 | 1,288 | 65,300 | 1,288 |
| 2017-10-18 | 1,271 | 1,299 | 1,240 | 1,243 | 77,300 | 1,243 |
| 2017-10-17 | 1,235 | 1,345 | 1,228 | 1,291 | 275,300 | 1,291 |
| 2017-10-16 | 1,228 | 1,250 | 1,218 | 1,222 | 61,700 | 1,222 |
| 2017-10-13 | 1,218 | 1,229 | 1,206 | 1,228 | 62,800 | 1,228 |
| 2017-10-12 | 1,208 | 1,227 | 1,204 | 1,214 | 58,400 | 1,214 |
| 2017-10-11 | 1,224 | 1,224 | 1,209 | 1,214 | 77,300 | 1,214 |
| 2017-10-10 | 1,227 | 1,233 | 1,213 | 1,225 | 70,700 | 1,225 |
| 2017-10-06 | 1,262 | 1,266 | 1,220 | 1,227 | 115,400 | 1,227 |
| 2017-10-05 | 1,293 | 1,301 | 1,267 | 1,267 | 63,400 | 1,267 |
| 2017-10-04 | 1,320 | 1,338 | 1,285 | 1,293 | 79,000 | 1,293 |
| 2017-10-03 | 1,369 | 1,370 | 1,305 | 1,324 | 191,900 | 1,324 |
| 2017-10-02 | 1,248 | 1,441 | 1,247 | 1,405 | 531,900 | 1,405 |
| 2017-09-29 | 1,250 | 1,253 | 1,226 | 1,248 | 54,500 | 1,248 |
| 2017-09-28 | 1,232 | 1,260 | 1,229 | 1,246 | 73,100 | 1,246 |
| 2017-09-27 | 1,195 | 1,228 | 1,185 | 1,221 | 60,400 | 1,221 |
| 2017-09-26 | 1,204 | 1,204 | 1,190 | 1,195 | 51,400 | 1,195 |
| 2017-09-25 | 1,223 | 1,234 | 1,205 | 1,210 | 65,100 | 1,210 |
| 2017-09-22 | 1,248 | 1,253 | 1,220 | 1,223 | 67,700 | 1,223 |
| 2017-09-21 | 1,234 | 1,262 | 1,226 | 1,259 | 81,500 | 1,259 |
| 2017-09-20 | 1,237 | 1,239 | 1,225 | 1,227 | 46,200 | 1,227 |
| 2017-09-19 | 1,220 | 1,241 | 1,210 | 1,232 | 112,600 | 1,232 |
| 2017-09-15 | 1,197 | 1,218 | 1,195 | 1,210 | 62,600 | 1,210 |
| 2017-09-14 | 1,232 | 1,237 | 1,200 | 1,203 | 79,600 | 1,203 |
| 2017-09-13 | 1,226 | 1,230 | 1,202 | 1,223 | 90,400 | 1,223 |
| 2017-09-12 | 1,215 | 1,250 | 1,204 | 1,241 | 96,600 | 1,241 |
| 2017-09-11 | 1,221 | 1,237 | 1,191 | 1,207 | 175,900 | 1,207 |
| 2017-09-08 | 1,230 | 1,246 | 1,215 | 1,216 | 59,400 | 1,216 |
| 2017-09-07 | 1,254 | 1,274 | 1,211 | 1,245 | 102,400 | 1,245 |
| 2017-09-06 | 1,179 | 1,284 | 1,177 | 1,257 | 157,400 | 1,257 |
| 2017-09-05 | 1,347 | 1,347 | 1,243 | 1,253 | 228,200 | 1,253 |
| 2017-09-04 | 1,364 | 1,365 | 1,327 | 1,338 | 175,400 | 1,338 |
| 2017-09-01 | 1,391 | 1,403 | 1,380 | 1,381 | 90,500 | 1,381 |
| 2017-08-31 | 1,388 | 1,404 | 1,376 | 1,387 | 72,600 | 1,387 |
| 2017-08-30 | 1,406 | 1,414 | 1,378 | 1,381 | 78,900 | 1,381 |
| 2017-08-29 | 1,402 | 1,411 | 1,394 | 1,403 | 40,900 | 1,403 |
| 2017-08-28 | 1,414 | 1,427 | 1,405 | 1,412 | 43,200 | 1,412 |
| 2017-08-25 | 1,403 | 1,414 | 1,403 | 1,408 | 27,400 | 1,408 |
| 2017-08-24 | 1,418 | 1,434 | 1,410 | 1,411 | 48,100 | 1,411 |
| 2017-08-23 | 1,395 | 1,422 | 1,395 | 1,403 | 29,400 | 1,403 |
| 2017-08-22 | 1,390 | 1,415 | 1,390 | 1,408 | 34,800 | 1,408 |
| 2017-08-21 | 1,448 | 1,449 | 1,404 | 1,404 | 59,000 | 1,404 |
| 2017-08-18 | 1,466 | 1,478 | 1,441 | 1,450 | 84,800 | 1,450 |
| 2017-08-17 | 1,430 | 1,499 | 1,430 | 1,499 | 92,400 | 1,499 |
| 2017-08-16 | 1,402 | 1,428 | 1,397 | 1,423 | 59,700 | 1,423 |
| 2017-08-15 | 1,389 | 1,424 | 1,389 | 1,402 | 82,700 | 1,402 |
| 2017-08-14 | 1,378 | 1,395 | 1,354 | 1,387 | 91,100 | 1,387 |
| 2017-08-10 | 1,441 | 1,452 | 1,408 | 1,412 | 118,800 | 1,412 |
| 2017-08-09 | 1,511 | 1,516 | 1,435 | 1,441 | 146,500 | 1,441 |
| 2017-08-08 | 1,511 | 1,517 | 1,489 | 1,508 | 71,400 | 1,508 |
| 2017-08-07 | 1,534 | 1,537 | 1,511 | 1,537 | 52,300 | 1,537 |
| 2017-08-04 | 1,506 | 1,521 | 1,500 | 1,505 | 46,300 | 1,505 |
| 2017-08-03 | 1,541 | 1,541 | 1,502 | 1,522 | 51,900 | 1,522 |
| 2017-08-02 | 1,525 | 1,542 | 1,521 | 1,531 | 43,400 | 1,531 |
| 2017-08-01 | 1,553 | 1,555 | 1,521 | 1,525 | 76,700 | 1,525 |
| 2017-07-31 | 1,591 | 1,606 | 1,534 | 1,559 | 134,400 | 1,559 |
| 2017-07-28 | 1,642 | 1,642 | 1,600 | 1,607 | 117,800 | 1,607 |
| 2017-07-27 | 1,650 | 1,658 | 1,638 | 1,642 | 30,900 | 1,642 |
| 2017-07-26 | 1,650 | 1,660 | 1,637 | 1,651 | 46,200 | 1,651 |
| 2017-07-25 | 1,649 | 1,661 | 1,642 | 1,651 | 37,600 | 1,651 |
| 2017-07-24 | 1,653 | 1,664 | 1,645 | 1,649 | 55,200 | 1,649 |
| 2017-07-21 | 1,670 | 1,681 | 1,654 | 1,659 | 47,300 | 1,659 |
| 2017-07-20 | 1,681 | 1,685 | 1,673 | 1,675 | 29,600 | 1,675 |
| 2017-07-19 | 1,660 | 1,679 | 1,652 | 1,675 | 33,200 | 1,675 |
| 2017-07-18 | 1,660 | 1,669 | 1,650 | 1,662 | 60,400 | 1,662 |
| 2017-07-14 | 1,666 | 1,679 | 1,659 | 1,670 | 41,600 | 1,670 |
| 2017-07-13 | 1,685 | 1,685 | 1,656 | 1,672 | 45,100 | 1,672 |
| 2017-07-12 | 1,673 | 1,695 | 1,663 | 1,670 | 62,300 | 1,670 |
| 2017-07-11 | 1,682 | 1,702 | 1,669 | 1,679 | 86,400 | 1,679 |
| 2017-07-10 | 1,681 | 1,703 | 1,675 | 1,693 | 46,900 | 1,693 |
| 2017-07-07 | 1,665 | 1,682 | 1,661 | 1,675 | 48,100 | 1,675 |
| 2017-07-06 | 1,672 | 1,691 | 1,662 | 1,669 | 58,400 | 1,669 |
| 2017-07-05 | 1,685 | 1,703 | 1,666 | 1,677 | 65,400 | 1,677 |
| 2017-07-04 | 1,758 | 1,760 | 1,666 | 1,679 | 143,100 | 1,679 |
| 2017-07-03 | 1,738 | 1,789 | 1,737 | 1,764 | 136,200 | 1,764 |
| 2017-06-30 | 1,668 | 1,749 | 1,665 | 1,740 | 137,900 | 1,740 |
| 2017-06-29 | 1,655 | 1,690 | 1,653 | 1,688 | 70,500 | 1,688 |
| 2017-06-28 | 1,683 | 1,683 | 1,652 | 1,657 | 68,300 | 1,657 |
| 2017-06-27 | 1,655 | 1,696 | 1,642 | 1,686 | 91,200 | 1,686 |
| 2017-06-26 | 1,691 | 1,693 | 1,630 | 1,659 | 220,300 | 1,659 |
| 2017-06-23 | 1,697 | 1,702 | 1,646 | 1,665 | 295,400 | 1,665 |
| 2017-06-22 | 1,702 | 1,735 | 1,700 | 1,730 | 102,200 | 1,730 |
| 2017-06-21 | 1,700 | 1,704 | 1,660 | 1,702 | 125,700 | 1,702 |
| 2017-06-20 | 1,720 | 1,720 | 1,699 | 1,700 | 115,000 | 1,700 |
| 2017-06-19 | 1,700 | 1,733 | 1,700 | 1,717 | 85,200 | 1,717 |
| 2017-06-16 | 1,715 | 1,723 | 1,691 | 1,710 | 82,600 | 1,710 |
| 2017-06-15 | 1,720 | 1,743 | 1,701 | 1,707 | 120,400 | 1,707 |
| 2017-06-14 | 1,730 | 1,773 | 1,691 | 1,733 | 198,400 | 1,733 |
| 2017-06-13 | 1,717 | 1,737 | 1,680 | 1,713 | 117,400 | 1,713 |
| 2017-06-12 | 1,713 | 1,766 | 1,702 | 1,714 | 144,000 | 1,714 |
| 2017-06-09 | 1,709 | 1,714 | 1,690 | 1,702 | 75,600 | 1,702 |
| 2017-06-08 | 1,685 | 1,694 | 1,675 | 1,681 | 35,500 | 1,681 |
| 2017-06-07 | 1,682 | 1,692 | 1,677 | 1,690 | 42,900 | 1,690 |
| 2017-06-06 | 1,721 | 1,728 | 1,676 | 1,682 | 107,600 | 1,682 |
| 2017-06-05 | 1,731 | 1,741 | 1,718 | 1,728 | 40,000 | 1,728 |
| 2017-06-02 | 1,730 | 1,748 | 1,720 | 1,739 | 28,100 | 1,739 |
| 2017-06-01 | 1,720 | 1,734 | 1,718 | 1,730 | 32,800 | 1,730 |
| 2017-05-31 | 1,756 | 1,761 | 1,721 | 1,733 | 77,700 | 1,733 |
| 2017-05-30 | 1,758 | 1,780 | 1,742 | 1,763 | 62,200 | 1,763 |
| 2017-05-29 | 1,795 | 1,799 | 1,758 | 1,758 | 58,600 | 1,758 |
| 2017-05-26 | 1,807 | 1,808 | 1,790 | 1,803 | 30,600 | 1,803 |
| 2017-05-25 | 1,804 | 1,805 | 1,791 | 1,803 | 35,400 | 1,803 |
| 2017-05-24 | 1,782 | 1,807 | 1,777 | 1,804 | 27,700 | 1,804 |
| 2017-05-23 | 1,810 | 1,810 | 1,787 | 1,787 | 22,100 | 1,787 |
| 2017-05-22 | 1,800 | 1,815 | 1,786 | 1,810 | 42,700 | 1,810 |
| 2017-05-19 | 1,778 | 1,797 | 1,756 | 1,790 | 39,400 | 1,790 |
| 2017-05-18 | 1,744 | 1,809 | 1,744 | 1,754 | 55,100 | 1,754 |
| 2017-05-17 | 1,758 | 1,815 | 1,742 | 1,784 | 37,500 | 1,784 |
| 2017-05-16 | 1,744 | 1,760 | 1,741 | 1,758 | 29,500 | 1,758 |
| 2017-05-15 | 1,790 | 1,800 | 1,734 | 1,743 | 108,000 | 1,743 |
| 2017-05-12 | 1,804 | 1,854 | 1,793 | 1,854 | 50,100 | 1,854 |
| 2017-05-11 | 1,837 | 1,846 | 1,785 | 1,796 | 54,300 | 1,796 |
| 2017-05-10 | 1,840 | 1,845 | 1,824 | 1,830 | 28,400 | 1,830 |
| 2017-05-09 | 1,860 | 1,862 | 1,811 | 1,824 | 74,600 | 1,824 |
| 2017-05-08 | 1,785 | 1,858 | 1,784 | 1,858 | 92,500 | 1,858 |
| 2017-05-02 | 1,730 | 1,770 | 1,720 | 1,769 | 56,800 | 1,769 |
| 2017-05-01 | 1,711 | 1,737 | 1,700 | 1,735 | 46,300 | 1,735 |
| 2017-04-28 | 1,730 | 1,745 | 1,710 | 1,711 | 37,300 | 1,711 |
| 2017-04-27 | 1,736 | 1,751 | 1,720 | 1,734 | 46,200 | 1,734 |
| 2017-04-26 | 1,737 | 1,748 | 1,711 | 1,735 | 46,700 | 1,735 |
| 2017-04-25 | 1,711 | 1,742 | 1,704 | 1,729 | 33,700 | 1,729 |
| 2017-04-24 | 1,795 | 1,795 | 1,704 | 1,710 | 81,800 | 1,710 |
| 2017-04-21 | 1,759 | 1,804 | 1,732 | 1,802 | 58,800 | 1,802 |
| 2017-04-20 | 1,754 | 1,759 | 1,719 | 1,737 | 32,800 | 1,737 |
| 2017-04-19 | 1,725 | 1,780 | 1,710 | 1,754 | 35,200 | 1,754 |
| 2017-04-18 | 1,700 | 1,742 | 1,683 | 1,738 | 53,200 | 1,738 |
| 2017-04-17 | 1,616 | 1,687 | 1,616 | 1,683 | 52,300 | 1,683 |
| 2017-04-14 | 1,682 | 1,710 | 1,655 | 1,656 | 93,100 | 1,656 |
| 2017-04-13 | 1,641 | 1,728 | 1,641 | 1,717 | 71,400 | 1,717 |
| 2017-04-12 | 1,791 | 1,792 | 1,689 | 1,689 | 154,900 | 1,689 |
| 2017-04-11 | 1,770 | 1,829 | 1,770 | 1,819 | 46,200 | 1,819 |
| 2017-04-10 | 1,810 | 1,825 | 1,770 | 1,776 | 55,900 | 1,776 |
| 2017-04-07 | 1,771 | 1,840 | 1,760 | 1,810 | 67,100 | 1,810 |
| 2017-04-06 | 1,800 | 1,827 | 1,768 | 1,777 | 78,500 | 1,777 |
| 2017-04-05 | 1,800 | 1,855 | 1,800 | 1,819 | 69,900 | 1,819 |
| 2017-04-04 | 1,880 | 1,893 | 1,800 | 1,820 | 83,100 | 1,820 |
| 2017-04-03 | 1,879 | 1,943 | 1,872 | 1,903 | 60,700 | 1,903 |
| 2017-03-31 | 1,926 | 1,947 | 1,903 | 1,908 | 50,200 | 1,908 |
| 2017-03-30 | 1,956 | 1,956 | 1,923 | 1,925 | 40,500 | 1,925 |
| 2017-03-29 | 1,894 | 1,956 | 1,894 | 1,956 | 55,700 | 1,956 |
| 2017-03-28 | 1,879 | 1,913 | 1,879 | 1,900 | 54,100 | 1,900 |
| 2017-03-27 | 1,901 | 1,922 | 1,872 | 1,874 | 139,100 | 1,874 |
| 2017-03-24 | 1,951 | 1,985 | 1,951 | 1,975 | 42,500 | 1,975 |
| 2017-03-23 | 1,975 | 1,988 | 1,957 | 1,959 | 56,800 | 1,959 |
| 2017-03-22 | 1,980 | 2,004 | 1,957 | 1,999 | 42,500 | 1,999 |
| 2017-03-21 | 1,992 | 2,022 | 1,983 | 2,006 | 60,400 | 2,006 |
| 2017-03-17 | 2,021 | 2,034 | 2,002 | 2,015 | 49,400 | 2,015 |
| 2017-03-16 | 2,000 | 2,049 | 1,991 | 2,049 | 44,300 | 2,049 |
| 2017-03-15 | 2,023 | 2,027 | 1,999 | 2,007 | 56,000 | 2,007 |
| 2017-03-14 | 2,040 | 2,044 | 2,000 | 2,023 | 74,000 | 2,023 |
| 2017-03-13 | 2,099 | 2,099 | 2,045 | 2,047 | 76,400 | 2,047 |
| 2017-03-10 | 2,090 | 2,103 | 2,078 | 2,099 | 38,100 | 2,099 |
| 2017-03-09 | 2,074 | 2,095 | 2,065 | 2,090 | 36,200 | 2,090 |
| 2017-03-08 | 2,093 | 2,103 | 2,074 | 2,077 | 44,800 | 2,077 |
| 2017-03-07 | 2,100 | 2,121 | 2,090 | 2,100 | 50,500 | 2,100 |
| 2017-03-06 | 2,140 | 2,153 | 2,115 | 2,115 | 61,800 | 2,115 |
| 2017-03-03 | 2,117 | 2,160 | 2,117 | 2,136 | 57,800 | 2,136 |
| 2017-03-02 | 2,103 | 2,157 | 2,092 | 2,137 | 80,300 | 2,137 |
| 2017-03-01 | 2,081 | 2,119 | 2,073 | 2,106 | 69,500 | 2,106 |
| 2017-02-28 | 2,073 | 2,121 | 2,056 | 2,100 | 87,600 | 2,100 |
| 2017-02-27 | 2,116 | 2,126 | 2,086 | 2,090 | 77,700 | 2,090 |
| 2017-02-24 | 2,115 | 2,142 | 2,115 | 2,129 | 57,500 | 2,129 |
| 2017-02-23 | 2,160 | 2,160 | 2,111 | 2,123 | 86,700 | 2,123 |
| 2017-02-22 | 2,194 | 2,194 | 2,142 | 2,160 | 52,800 | 2,160 |
| 2017-02-21 | 2,170 | 2,194 | 2,159 | 2,170 | 77,200 | 2,170 |
| 2017-02-20 | 2,142 | 2,161 | 2,118 | 2,127 | 50,100 | 2,127 |
| 2017-02-17 | 2,120 | 2,180 | 2,110 | 2,141 | 77,800 | 2,141 |
| 2017-02-16 | 2,196 | 2,207 | 2,160 | 2,160 | 50,700 | 2,160 |
| 2017-02-15 | 2,269 | 2,269 | 2,181 | 2,195 | 76,800 | 2,195 |
| 2017-02-14 | 2,274 | 2,292 | 2,224 | 2,243 | 73,800 | 2,243 |
| 2017-02-13 | 2,326 | 2,357 | 2,255 | 2,268 | 110,900 | 2,268 |
| 2017-02-10 | 2,250 | 2,280 | 2,235 | 2,265 | 62,600 | 2,265 |
| 2017-02-09 | 2,212 | 2,258 | 2,201 | 2,231 | 37,100 | 2,231 |
| 2017-02-08 | 2,219 | 2,239 | 2,215 | 2,228 | 29,200 | 2,228 |
| 2017-02-07 | 2,253 | 2,288 | 2,220 | 2,224 | 58,700 | 2,224 |
| 2017-02-06 | 2,193 | 2,295 | 2,193 | 2,290 | 101,700 | 2,290 |
| 2017-02-03 | 2,167 | 2,219 | 2,162 | 2,204 | 92,200 | 2,204 |
| 2017-02-02 | 2,141 | 2,229 | 2,118 | 2,175 | 91,400 | 2,175 |
| 2017-02-01 | 2,166 | 2,177 | 2,077 | 2,123 | 139,600 | 2,123 |
| 2017-01-31 | 2,250 | 2,264 | 2,199 | 2,210 | 66,200 | 2,210 |
| 2017-01-30 | 2,298 | 2,299 | 2,260 | 2,261 | 63,700 | 2,261 |
| 2017-01-27 | 2,267 | 2,290 | 2,261 | 2,263 | 32,900 | 2,263 |
| 2017-01-26 | 2,273 | 2,296 | 2,265 | 2,271 | 55,200 | 2,271 |
| 2017-01-25 | 2,263 | 2,286 | 2,251 | 2,263 | 76,700 | 2,263 |
| 2017-01-24 | 2,267 | 2,288 | 2,255 | 2,263 | 49,100 | 2,263 |
| 2017-01-23 | 2,284 | 2,318 | 2,257 | 2,275 | 75,000 | 2,275 |
| 2017-01-20 | 2,267 | 2,273 | 2,245 | 2,248 | 50,200 | 2,248 |
| 2017-01-19 | 2,319 | 2,330 | 2,252 | 2,267 | 52,100 | 2,267 |
| 2017-01-18 | 2,235 | 2,319 | 2,232 | 2,319 | 54,700 | 2,319 |
| 2017-01-17 | 2,230 | 2,270 | 2,230 | 2,245 | 50,100 | 2,245 |
| 2017-01-16 | 2,279 | 2,280 | 2,233 | 2,250 | 43,200 | 2,250 |
| 2017-01-13 | 2,240 | 2,318 | 2,240 | 2,279 | 105,100 | 2,279 |
| 2017-01-12 | 2,301 | 2,328 | 2,224 | 2,238 | 148,100 | 2,238 |
| 2017-01-11 | 2,400 | 2,400 | 2,321 | 2,356 | 116,800 | 2,356 |
| 2017-01-10 | 2,320 | 2,440 | 2,320 | 2,400 | 264,800 | 2,400 |
| 2017-01-06 | 2,200 | 2,322 | 2,194 | 2,311 | 181,400 | 2,311 |
| 2017-01-05 | 2,225 | 2,245 | 2,163 | 2,220 | 92,000 | 2,220 |
| 2017-01-04 | 2,299 | 2,299 | 2,181 | 2,209 | 217,400 | 2,209 |
分割・併合履歴 ： [2013-12-26]1株→100株
