4668 (株)明光ネットワークジャパン 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 | 1,343 | 1,344 | 1,333 | 1,336 | 52,600 | 1,336 |
| 2017-12-28 | 1,360 | 1,360 | 1,339 | 1,343 | 62,100 | 1,343 |
| 2017-12-27 | 1,358 | 1,361 | 1,351 | 1,356 | 45,400 | 1,356 |
| 2017-12-26 | 1,349 | 1,362 | 1,342 | 1,354 | 63,900 | 1,354 |
| 2017-12-25 | 1,345 | 1,353 | 1,342 | 1,350 | 70,600 | 1,350 |
| 2017-12-22 | 1,339 | 1,340 | 1,332 | 1,340 | 53,900 | 1,340 |
| 2017-12-21 | 1,309 | 1,339 | 1,308 | 1,339 | 75,800 | 1,339 |
| 2017-12-20 | 1,317 | 1,328 | 1,310 | 1,312 | 98,900 | 1,312 |
| 2017-12-19 | 1,332 | 1,340 | 1,315 | 1,317 | 109,700 | 1,317 |
| 2017-12-18 | 1,355 | 1,367 | 1,325 | 1,327 | 127,200 | 1,327 |
| 2017-12-15 | 1,343 | 1,357 | 1,330 | 1,356 | 139,500 | 1,356 |
| 2017-12-14 | 1,345 | 1,369 | 1,337 | 1,344 | 108,600 | 1,344 |
| 2017-12-13 | 1,336 | 1,345 | 1,331 | 1,345 | 69,500 | 1,345 |
| 2017-12-12 | 1,344 | 1,363 | 1,334 | 1,336 | 91,400 | 1,336 |
| 2017-12-11 | 1,335 | 1,345 | 1,334 | 1,344 | 76,300 | 1,344 |
| 2017-12-08 | 1,317 | 1,338 | 1,317 | 1,337 | 171,400 | 1,337 |
| 2017-12-07 | 1,348 | 1,362 | 1,340 | 1,353 | 120,200 | 1,353 |
| 2017-12-06 | 1,340 | 1,366 | 1,331 | 1,339 | 99,000 | 1,339 |
| 2017-12-05 | 1,335 | 1,349 | 1,319 | 1,349 | 80,800 | 1,349 |
| 2017-12-04 | 1,346 | 1,368 | 1,344 | 1,346 | 129,000 | 1,346 |
| 2017-12-01 | 1,349 | 1,351 | 1,338 | 1,343 | 62,600 | 1,343 |
| 2017-11-30 | 1,326 | 1,352 | 1,311 | 1,351 | 176,500 | 1,351 |
| 2017-11-29 | 1,325 | 1,332 | 1,319 | 1,326 | 44,300 | 1,326 |
| 2017-11-28 | 1,316 | 1,320 | 1,305 | 1,320 | 46,700 | 1,320 |
| 2017-11-27 | 1,340 | 1,340 | 1,312 | 1,314 | 89,100 | 1,314 |
| 2017-11-24 | 1,324 | 1,338 | 1,319 | 1,338 | 94,500 | 1,338 |
| 2017-11-22 | 1,315 | 1,322 | 1,303 | 1,322 | 107,800 | 1,322 |
| 2017-11-21 | 1,296 | 1,314 | 1,292 | 1,311 | 113,300 | 1,311 |
| 2017-11-20 | 1,282 | 1,293 | 1,275 | 1,291 | 80,300 | 1,291 |
| 2017-11-17 | 1,274 | 1,288 | 1,269 | 1,285 | 133,000 | 1,285 |
| 2017-11-16 | 1,239 | 1,271 | 1,225 | 1,265 | 144,000 | 1,265 |
| 2017-11-15 | 1,290 | 1,290 | 1,237 | 1,242 | 254,800 | 1,242 |
| 2017-11-13 | 1,306 | 1,308 | 1,285 | 1,287 | 106,000 | 1,287 |
| 2017-11-10 | 1,285 | 1,306 | 1,285 | 1,306 | 137,800 | 1,306 |
| 2017-11-09 | 1,307 | 1,310 | 1,281 | 1,291 | 186,800 | 1,291 |
| 2017-11-08 | 1,277 | 1,304 | 1,272 | 1,302 | 192,000 | 1,302 |
| 2017-11-07 | 1,284 | 1,286 | 1,275 | 1,278 | 190,100 | 1,278 |
| 2017-11-06 | 1,291 | 1,293 | 1,279 | 1,286 | 258,200 | 1,286 |
| 2017-11-02 | 1,301 | 1,315 | 1,292 | 1,303 | 237,200 | 1,303 |
| 2017-11-01 | 1,316 | 1,316 | 1,302 | 1,309 | 166,700 | 1,309 |
| 2017-10-31 | 1,286 | 1,315 | 1,286 | 1,314 | 181,900 | 1,314 |
| 2017-10-30 | 1,287 | 1,288 | 1,273 | 1,282 | 252,000 | 1,282 |
| 2017-10-27 | 1,310 | 1,319 | 1,282 | 1,288 | 358,600 | 1,288 |
| 2017-10-26 | 1,321 | 1,321 | 1,306 | 1,310 | 252,800 | 1,310 |
| 2017-10-25 | 1,350 | 1,361 | 1,333 | 1,334 | 274,200 | 1,334 |
| 2017-10-24 | 1,351 | 1,356 | 1,342 | 1,349 | 196,500 | 1,349 |
| 2017-10-23 | 1,355 | 1,367 | 1,334 | 1,354 | 204,400 | 1,354 |
| 2017-10-20 | 1,330 | 1,347 | 1,328 | 1,346 | 159,200 | 1,346 |
| 2017-10-19 | 1,324 | 1,343 | 1,324 | 1,329 | 182,700 | 1,329 |
| 2017-10-18 | 1,308 | 1,320 | 1,301 | 1,313 | 221,000 | 1,313 |
| 2017-10-17 | 1,320 | 1,348 | 1,304 | 1,308 | 279,000 | 1,308 |
| 2017-10-16 | 1,366 | 1,366 | 1,316 | 1,320 | 580,100 | 1,320 |
| 2017-10-13 | 1,380 | 1,392 | 1,363 | 1,368 | 611,700 | 1,368 |
| 2017-10-12 | 1,515 | 1,536 | 1,512 | 1,533 | 54,600 | 1,533 |
| 2017-10-11 | 1,520 | 1,520 | 1,503 | 1,512 | 45,900 | 1,512 |
| 2017-10-10 | 1,511 | 1,529 | 1,511 | 1,520 | 68,800 | 1,520 |
| 2017-10-06 | 1,526 | 1,536 | 1,523 | 1,526 | 57,200 | 1,526 |
| 2017-10-05 | 1,549 | 1,556 | 1,526 | 1,526 | 112,600 | 1,526 |
| 2017-10-04 | 1,562 | 1,570 | 1,551 | 1,552 | 103,700 | 1,552 |
| 2017-10-03 | 1,600 | 1,605 | 1,572 | 1,576 | 55,100 | 1,576 |
| 2017-10-02 | 1,600 | 1,613 | 1,590 | 1,593 | 73,300 | 1,593 |
| 2017-09-29 | 1,600 | 1,604 | 1,586 | 1,595 | 42,400 | 1,595 |
| 2017-09-28 | 1,589 | 1,606 | 1,572 | 1,600 | 107,600 | 1,600 |
| 2017-09-27 | 1,579 | 1,580 | 1,561 | 1,573 | 70,400 | 1,573 |
| 2017-09-26 | 1,573 | 1,593 | 1,548 | 1,561 | 133,600 | 1,561 |
| 2017-09-25 | 1,540 | 1,571 | 1,534 | 1,567 | 192,600 | 1,567 |
| 2017-09-22 | 1,520 | 1,533 | 1,516 | 1,530 | 103,900 | 1,530 |
| 2017-09-21 | 1,484 | 1,520 | 1,483 | 1,520 | 133,200 | 1,520 |
| 2017-09-20 | 1,496 | 1,496 | 1,483 | 1,493 | 104,700 | 1,493 |
| 2017-09-19 | 1,488 | 1,500 | 1,484 | 1,497 | 216,600 | 1,497 |
| 2017-09-15 | 1,470 | 1,486 | 1,470 | 1,481 | 98,700 | 1,481 |
| 2017-09-14 | 1,460 | 1,486 | 1,452 | 1,478 | 134,600 | 1,478 |
| 2017-09-13 | 1,476 | 1,476 | 1,459 | 1,460 | 61,100 | 1,460 |
| 2017-09-12 | 1,487 | 1,489 | 1,467 | 1,469 | 58,500 | 1,469 |
| 2017-09-11 | 1,460 | 1,476 | 1,458 | 1,470 | 60,300 | 1,470 |
| 2017-09-08 | 1,433 | 1,457 | 1,426 | 1,449 | 74,400 | 1,449 |
| 2017-09-07 | 1,446 | 1,448 | 1,427 | 1,439 | 62,000 | 1,439 |
| 2017-09-06 | 1,403 | 1,436 | 1,402 | 1,433 | 100,000 | 1,433 |
| 2017-09-05 | 1,456 | 1,464 | 1,417 | 1,420 | 88,400 | 1,420 |
| 2017-09-04 | 1,497 | 1,500 | 1,446 | 1,450 | 138,800 | 1,450 |
| 2017-09-01 | 1,509 | 1,509 | 1,499 | 1,502 | 106,600 | 1,502 |
| 2017-08-31 | 1,517 | 1,517 | 1,494 | 1,499 | 118,900 | 1,499 |
| 2017-08-30 | 1,513 | 1,527 | 1,498 | 1,518 | 140,900 | 1,518 |
| 2017-08-29 | 1,506 | 1,525 | 1,497 | 1,505 | 394,500 | 1,505 |
| 2017-08-28 | 1,515 | 1,541 | 1,501 | 1,538 | 894,400 | 1,538 |
| 2017-08-25 | 1,542 | 1,542 | 1,518 | 1,530 | 331,500 | 1,530 |
| 2017-08-24 | 1,559 | 1,563 | 1,545 | 1,557 | 277,300 | 1,557 |
| 2017-08-23 | 1,566 | 1,574 | 1,558 | 1,567 | 125,800 | 1,567 |
| 2017-08-22 | 1,578 | 1,584 | 1,544 | 1,547 | 166,700 | 1,547 |
| 2017-08-21 | 1,572 | 1,581 | 1,566 | 1,573 | 109,500 | 1,573 |
| 2017-08-18 | 1,569 | 1,581 | 1,563 | 1,576 | 111,800 | 1,576 |
| 2017-08-17 | 1,583 | 1,593 | 1,576 | 1,578 | 114,300 | 1,578 |
| 2017-08-16 | 1,567 | 1,593 | 1,567 | 1,585 | 140,200 | 1,585 |
| 2017-08-15 | 1,555 | 1,571 | 1,552 | 1,567 | 92,400 | 1,567 |
| 2017-08-14 | 1,561 | 1,568 | 1,540 | 1,542 | 149,400 | 1,542 |
| 2017-08-10 | 1,571 | 1,587 | 1,567 | 1,580 | 74,100 | 1,580 |
| 2017-08-09 | 1,582 | 1,589 | 1,562 | 1,570 | 108,800 | 1,570 |
| 2017-08-08 | 1,583 | 1,596 | 1,579 | 1,584 | 73,000 | 1,584 |
| 2017-08-07 | 1,583 | 1,588 | 1,576 | 1,585 | 66,800 | 1,585 |
| 2017-08-04 | 1,572 | 1,592 | 1,570 | 1,580 | 66,400 | 1,580 |
| 2017-08-03 | 1,566 | 1,584 | 1,566 | 1,581 | 71,400 | 1,581 |
| 2017-08-02 | 1,585 | 1,604 | 1,563 | 1,564 | 159,300 | 1,564 |
| 2017-08-01 | 1,573 | 1,586 | 1,569 | 1,584 | 75,600 | 1,584 |
| 2017-07-31 | 1,589 | 1,591 | 1,570 | 1,574 | 126,800 | 1,574 |
| 2017-07-28 | 1,569 | 1,597 | 1,569 | 1,589 | 114,300 | 1,589 |
| 2017-07-27 | 1,628 | 1,631 | 1,565 | 1,565 | 233,300 | 1,565 |
| 2017-07-26 | 1,600 | 1,641 | 1,600 | 1,629 | 160,400 | 1,629 |
| 2017-07-25 | 1,650 | 1,657 | 1,591 | 1,600 | 192,900 | 1,600 |
| 2017-07-24 | 1,638 | 1,653 | 1,625 | 1,638 | 181,700 | 1,638 |
| 2017-07-21 | 1,600 | 1,649 | 1,596 | 1,649 | 159,100 | 1,649 |
| 2017-07-20 | 1,569 | 1,608 | 1,567 | 1,593 | 169,000 | 1,593 |
| 2017-07-19 | 1,529 | 1,581 | 1,529 | 1,558 | 156,000 | 1,558 |
| 2017-07-18 | 1,515 | 1,564 | 1,515 | 1,545 | 210,800 | 1,545 |
| 2017-07-14 | 1,529 | 1,537 | 1,507 | 1,507 | 90,700 | 1,507 |
| 2017-07-13 | 1,516 | 1,551 | 1,514 | 1,519 | 158,300 | 1,519 |
| 2017-07-12 | 1,501 | 1,559 | 1,488 | 1,501 | 249,300 | 1,501 |
| 2017-07-11 | 1,469 | 1,488 | 1,464 | 1,480 | 53,100 | 1,480 |
| 2017-07-10 | 1,457 | 1,475 | 1,449 | 1,469 | 74,300 | 1,469 |
| 2017-07-07 | 1,467 | 1,468 | 1,446 | 1,449 | 103,700 | 1,449 |
| 2017-07-06 | 1,474 | 1,481 | 1,467 | 1,480 | 54,800 | 1,480 |
| 2017-07-05 | 1,480 | 1,484 | 1,463 | 1,474 | 54,400 | 1,474 |
| 2017-07-04 | 1,505 | 1,506 | 1,473 | 1,479 | 58,300 | 1,479 |
| 2017-07-03 | 1,500 | 1,511 | 1,498 | 1,501 | 72,700 | 1,501 |
| 2017-06-30 | 1,488 | 1,498 | 1,471 | 1,498 | 83,700 | 1,498 |
| 2017-06-29 | 1,474 | 1,495 | 1,474 | 1,495 | 58,100 | 1,495 |
| 2017-06-28 | 1,478 | 1,479 | 1,466 | 1,473 | 46,200 | 1,473 |
| 2017-06-27 | 1,489 | 1,489 | 1,475 | 1,478 | 36,200 | 1,478 |
| 2017-06-26 | 1,480 | 1,488 | 1,473 | 1,484 | 44,500 | 1,484 |
| 2017-06-23 | 1,483 | 1,483 | 1,459 | 1,472 | 53,700 | 1,472 |
| 2017-06-22 | 1,477 | 1,483 | 1,465 | 1,471 | 38,500 | 1,471 |
| 2017-06-21 | 1,464 | 1,479 | 1,460 | 1,467 | 41,600 | 1,467 |
| 2017-06-20 | 1,482 | 1,488 | 1,462 | 1,462 | 66,400 | 1,462 |
| 2017-06-19 | 1,455 | 1,475 | 1,454 | 1,473 | 55,800 | 1,473 |
| 2017-06-16 | 1,434 | 1,455 | 1,434 | 1,445 | 66,300 | 1,445 |
| 2017-06-15 | 1,433 | 1,449 | 1,431 | 1,436 | 59,800 | 1,436 |
| 2017-06-14 | 1,447 | 1,447 | 1,430 | 1,431 | 47,700 | 1,431 |
| 2017-06-13 | 1,414 | 1,446 | 1,406 | 1,442 | 71,800 | 1,442 |
| 2017-06-12 | 1,410 | 1,420 | 1,393 | 1,420 | 54,200 | 1,420 |
| 2017-06-09 | 1,423 | 1,423 | 1,407 | 1,414 | 54,600 | 1,414 |
| 2017-06-08 | 1,440 | 1,440 | 1,425 | 1,425 | 42,900 | 1,425 |
| 2017-06-07 | 1,439 | 1,441 | 1,426 | 1,434 | 42,500 | 1,434 |
| 2017-06-06 | 1,458 | 1,458 | 1,430 | 1,441 | 73,100 | 1,441 |
| 2017-06-05 | 1,435 | 1,458 | 1,422 | 1,454 | 119,500 | 1,454 |
| 2017-06-02 | 1,410 | 1,438 | 1,401 | 1,435 | 138,300 | 1,435 |
| 2017-06-01 | 1,377 | 1,405 | 1,377 | 1,404 | 89,000 | 1,404 |
| 2017-05-31 | 1,366 | 1,392 | 1,366 | 1,374 | 113,400 | 1,374 |
| 2017-05-30 | 1,384 | 1,385 | 1,353 | 1,366 | 167,100 | 1,366 |
| 2017-05-29 | 1,401 | 1,407 | 1,380 | 1,394 | 123,100 | 1,394 |
| 2017-05-26 | 1,438 | 1,440 | 1,405 | 1,413 | 132,600 | 1,413 |
| 2017-05-25 | 1,468 | 1,474 | 1,434 | 1,435 | 111,900 | 1,435 |
| 2017-05-24 | 1,472 | 1,475 | 1,460 | 1,467 | 78,400 | 1,467 |
| 2017-05-23 | 1,480 | 1,484 | 1,460 | 1,462 | 65,700 | 1,462 |
| 2017-05-22 | 1,469 | 1,477 | 1,456 | 1,468 | 51,900 | 1,468 |
| 2017-05-19 | 1,490 | 1,490 | 1,452 | 1,452 | 74,500 | 1,452 |
| 2017-05-18 | 1,448 | 1,491 | 1,447 | 1,486 | 116,800 | 1,486 |
| 2017-05-17 | 1,460 | 1,470 | 1,446 | 1,462 | 99,600 | 1,462 |
| 2017-05-16 | 1,480 | 1,496 | 1,458 | 1,459 | 96,500 | 1,459 |
| 2017-05-15 | 1,492 | 1,499 | 1,472 | 1,478 | 99,300 | 1,478 |
| 2017-05-12 | 1,490 | 1,515 | 1,484 | 1,496 | 119,000 | 1,496 |
| 2017-05-11 | 1,478 | 1,509 | 1,477 | 1,484 | 139,000 | 1,484 |
| 2017-05-10 | 1,448 | 1,490 | 1,444 | 1,486 | 129,600 | 1,486 |
| 2017-05-09 | 1,457 | 1,476 | 1,445 | 1,449 | 117,100 | 1,449 |
| 2017-05-08 | 1,440 | 1,462 | 1,440 | 1,457 | 137,600 | 1,457 |
| 2017-05-02 | 1,424 | 1,456 | 1,424 | 1,428 | 100,300 | 1,428 |
| 2017-05-01 | 1,447 | 1,452 | 1,411 | 1,419 | 114,700 | 1,419 |
| 2017-04-28 | 1,439 | 1,478 | 1,433 | 1,453 | 242,300 | 1,453 |
| 2017-04-27 | 1,388 | 1,437 | 1,388 | 1,437 | 226,000 | 1,437 |
| 2017-04-26 | 1,379 | 1,403 | 1,371 | 1,400 | 136,600 | 1,400 |
| 2017-04-25 | 1,366 | 1,383 | 1,355 | 1,373 | 76,300 | 1,373 |
| 2017-04-24 | 1,345 | 1,389 | 1,343 | 1,375 | 141,300 | 1,375 |
| 2017-04-21 | 1,353 | 1,380 | 1,342 | 1,345 | 133,300 | 1,345 |
| 2017-04-20 | 1,342 | 1,357 | 1,315 | 1,353 | 121,300 | 1,353 |
| 2017-04-19 | 1,310 | 1,359 | 1,308 | 1,343 | 191,000 | 1,343 |
| 2017-04-18 | 1,269 | 1,323 | 1,269 | 1,307 | 187,900 | 1,307 |
| 2017-04-17 | 1,226 | 1,265 | 1,222 | 1,265 | 121,100 | 1,265 |
| 2017-04-14 | 1,206 | 1,233 | 1,199 | 1,226 | 103,300 | 1,226 |
| 2017-04-13 | 1,200 | 1,228 | 1,183 | 1,219 | 182,800 | 1,219 |
| 2017-04-12 | 1,155 | 1,162 | 1,142 | 1,158 | 77,500 | 1,158 |
| 2017-04-11 | 1,170 | 1,173 | 1,158 | 1,158 | 74,000 | 1,158 |
| 2017-04-10 | 1,190 | 1,196 | 1,170 | 1,186 | 79,800 | 1,186 |
| 2017-04-07 | 1,189 | 1,202 | 1,185 | 1,189 | 59,200 | 1,189 |
| 2017-04-06 | 1,225 | 1,227 | 1,189 | 1,190 | 81,100 | 1,190 |
| 2017-04-05 | 1,232 | 1,246 | 1,230 | 1,237 | 61,100 | 1,237 |
| 2017-04-04 | 1,230 | 1,240 | 1,216 | 1,218 | 53,300 | 1,218 |
| 2017-04-03 | 1,228 | 1,234 | 1,218 | 1,226 | 66,300 | 1,226 |
| 2017-03-31 | 1,248 | 1,250 | 1,222 | 1,222 | 58,700 | 1,222 |
| 2017-03-30 | 1,257 | 1,257 | 1,240 | 1,241 | 52,700 | 1,241 |
| 2017-03-29 | 1,250 | 1,270 | 1,250 | 1,262 | 49,300 | 1,262 |
| 2017-03-28 | 1,248 | 1,267 | 1,242 | 1,251 | 94,600 | 1,251 |
| 2017-03-27 | 1,246 | 1,255 | 1,236 | 1,244 | 58,200 | 1,244 |
| 2017-03-24 | 1,235 | 1,250 | 1,235 | 1,245 | 40,800 | 1,245 |
| 2017-03-23 | 1,249 | 1,249 | 1,231 | 1,232 | 48,300 | 1,232 |
| 2017-03-22 | 1,241 | 1,255 | 1,240 | 1,240 | 54,500 | 1,240 |
| 2017-03-21 | 1,258 | 1,263 | 1,248 | 1,252 | 59,600 | 1,252 |
| 2017-03-17 | 1,258 | 1,268 | 1,237 | 1,259 | 95,700 | 1,259 |
| 2017-03-16 | 1,240 | 1,255 | 1,234 | 1,255 | 47,800 | 1,255 |
| 2017-03-15 | 1,243 | 1,252 | 1,242 | 1,244 | 35,900 | 1,244 |
| 2017-03-14 | 1,263 | 1,263 | 1,244 | 1,250 | 53,500 | 1,250 |
| 2017-03-13 | 1,260 | 1,272 | 1,260 | 1,263 | 48,700 | 1,263 |
| 2017-03-10 | 1,279 | 1,287 | 1,260 | 1,265 | 98,500 | 1,265 |
| 2017-03-09 | 1,232 | 1,257 | 1,229 | 1,257 | 109,700 | 1,257 |
| 2017-03-08 | 1,224 | 1,233 | 1,220 | 1,229 | 52,300 | 1,229 |
| 2017-03-07 | 1,213 | 1,228 | 1,212 | 1,226 | 56,200 | 1,226 |
| 2017-03-06 | 1,213 | 1,220 | 1,211 | 1,219 | 50,100 | 1,219 |
| 2017-03-03 | 1,212 | 1,222 | 1,209 | 1,213 | 63,100 | 1,213 |
| 2017-03-02 | 1,215 | 1,224 | 1,210 | 1,215 | 43,000 | 1,215 |
| 2017-03-01 | 1,203 | 1,214 | 1,203 | 1,211 | 60,100 | 1,211 |
| 2017-02-28 | 1,220 | 1,223 | 1,201 | 1,201 | 71,100 | 1,201 |
| 2017-02-27 | 1,229 | 1,231 | 1,212 | 1,219 | 69,800 | 1,219 |
| 2017-02-24 | 1,205 | 1,237 | 1,205 | 1,228 | 134,500 | 1,228 |
| 2017-02-23 | 1,217 | 1,234 | 1,216 | 1,229 | 156,900 | 1,229 |
| 2017-02-22 | 1,214 | 1,223 | 1,208 | 1,223 | 129,100 | 1,223 |
| 2017-02-21 | 1,206 | 1,218 | 1,203 | 1,215 | 87,900 | 1,215 |
| 2017-02-20 | 1,206 | 1,214 | 1,202 | 1,209 | 70,100 | 1,209 |
| 2017-02-17 | 1,205 | 1,216 | 1,200 | 1,211 | 66,900 | 1,211 |
| 2017-02-16 | 1,204 | 1,212 | 1,203 | 1,206 | 63,100 | 1,206 |
| 2017-02-15 | 1,217 | 1,221 | 1,204 | 1,209 | 97,800 | 1,209 |
| 2017-02-14 | 1,230 | 1,237 | 1,213 | 1,213 | 82,400 | 1,213 |
| 2017-02-13 | 1,238 | 1,239 | 1,225 | 1,230 | 90,800 | 1,230 |
| 2017-02-10 | 1,234 | 1,245 | 1,234 | 1,238 | 58,100 | 1,238 |
| 2017-02-09 | 1,224 | 1,229 | 1,218 | 1,228 | 46,800 | 1,228 |
| 2017-02-08 | 1,221 | 1,225 | 1,211 | 1,224 | 59,900 | 1,224 |
| 2017-02-07 | 1,240 | 1,243 | 1,221 | 1,221 | 67,300 | 1,221 |
| 2017-02-06 | 1,240 | 1,248 | 1,235 | 1,243 | 41,300 | 1,243 |
| 2017-02-03 | 1,229 | 1,240 | 1,226 | 1,236 | 55,100 | 1,236 |
| 2017-02-02 | 1,252 | 1,252 | 1,229 | 1,230 | 54,800 | 1,230 |
| 2017-02-01 | 1,250 | 1,253 | 1,236 | 1,253 | 56,100 | 1,253 |
| 2017-01-31 | 1,240 | 1,259 | 1,236 | 1,252 | 77,700 | 1,252 |
| 2017-01-30 | 1,237 | 1,260 | 1,233 | 1,252 | 103,200 | 1,252 |
| 2017-01-27 | 1,237 | 1,249 | 1,233 | 1,235 | 146,400 | 1,235 |
| 2017-01-26 | 1,219 | 1,234 | 1,216 | 1,232 | 135,600 | 1,232 |
| 2017-01-25 | 1,200 | 1,213 | 1,193 | 1,206 | 92,900 | 1,206 |
| 2017-01-24 | 1,179 | 1,190 | 1,165 | 1,187 | 136,200 | 1,187 |
| 2017-01-23 | 1,195 | 1,198 | 1,174 | 1,191 | 86,100 | 1,191 |
| 2017-01-20 | 1,208 | 1,213 | 1,195 | 1,209 | 89,700 | 1,209 |
| 2017-01-19 | 1,190 | 1,219 | 1,190 | 1,208 | 138,500 | 1,208 |
| 2017-01-18 | 1,160 | 1,185 | 1,152 | 1,183 | 88,500 | 1,183 |
| 2017-01-17 | 1,179 | 1,180 | 1,160 | 1,168 | 105,700 | 1,168 |
| 2017-01-16 | 1,192 | 1,199 | 1,180 | 1,184 | 66,000 | 1,184 |
| 2017-01-13 | 1,185 | 1,202 | 1,177 | 1,194 | 98,300 | 1,194 |
| 2017-01-12 | 1,195 | 1,230 | 1,183 | 1,192 | 276,400 | 1,192 |
| 2017-01-11 | 1,188 | 1,192 | 1,172 | 1,181 | 167,200 | 1,181 |
| 2017-01-10 | 1,170 | 1,195 | 1,167 | 1,177 | 203,600 | 1,177 |
| 2017-01-06 | 1,130 | 1,174 | 1,128 | 1,158 | 230,300 | 1,158 |
| 2017-01-05 | 1,116 | 1,130 | 1,114 | 1,118 | 105,100 | 1,118 |
| 2017-01-04 | 1,095 | 1,114 | 1,094 | 1,113 | 165,500 | 1,113 |
分割・併合履歴 ： [2005-02-23]1株→3株 [2004-02-24]1株→2株
