4674 (株)クレスコ 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 | 4,695 | 4,720 | 4,660 | 4,670 | 14,100 | 2,335 |
| 2017-12-28 | 4,800 | 4,810 | 4,675 | 4,695 | 35,400 | 2,347.50 |
| 2017-12-27 | 4,775 | 4,885 | 4,760 | 4,800 | 30,300 | 2,400 |
| 2017-12-26 | 4,650 | 4,785 | 4,650 | 4,770 | 33,000 | 2,385 |
| 2017-12-25 | 4,780 | 4,805 | 4,610 | 4,645 | 42,900 | 2,322.50 |
| 2017-12-22 | 4,630 | 4,800 | 4,610 | 4,780 | 84,500 | 2,390 |
| 2017-12-21 | 4,510 | 4,605 | 4,500 | 4,590 | 45,700 | 2,295 |
| 2017-12-20 | 4,560 | 4,580 | 4,470 | 4,470 | 33,100 | 2,235 |
| 2017-12-19 | 4,570 | 4,600 | 4,525 | 4,560 | 32,400 | 2,280 |
| 2017-12-18 | 4,630 | 4,655 | 4,570 | 4,570 | 26,700 | 2,285 |
| 2017-12-15 | 4,600 | 4,695 | 4,595 | 4,610 | 37,900 | 2,305 |
| 2017-12-14 | 4,695 | 4,745 | 4,560 | 4,600 | 69,800 | 2,300 |
| 2017-12-13 | 4,795 | 4,835 | 4,695 | 4,695 | 25,100 | 2,347.50 |
| 2017-12-12 | 4,825 | 4,940 | 4,780 | 4,795 | 36,300 | 2,397.50 |
| 2017-12-11 | 4,935 | 4,985 | 4,820 | 4,825 | 62,000 | 2,412.50 |
| 2017-12-08 | 5,000 | 5,080 | 4,910 | 4,935 | 63,900 | 2,467.50 |
| 2017-12-07 | 4,785 | 5,040 | 4,750 | 5,000 | 94,000 | 2,500 |
| 2017-12-06 | 4,645 | 4,725 | 4,565 | 4,575 | 40,600 | 2,287.50 |
| 2017-12-05 | 4,745 | 4,745 | 4,645 | 4,655 | 35,800 | 2,327.50 |
| 2017-12-04 | 4,850 | 4,905 | 4,740 | 4,750 | 29,800 | 2,375 |
| 2017-12-01 | 4,830 | 4,925 | 4,830 | 4,850 | 28,200 | 2,425 |
| 2017-11-30 | 4,945 | 4,945 | 4,785 | 4,830 | 43,200 | 2,415 |
| 2017-11-29 | 5,030 | 5,040 | 4,970 | 4,980 | 33,900 | 2,490 |
| 2017-11-28 | 5,110 | 5,120 | 5,040 | 5,060 | 19,900 | 2,530 |
| 2017-11-27 | 5,070 | 5,140 | 5,060 | 5,110 | 36,300 | 2,555 |
| 2017-11-24 | 5,040 | 5,130 | 5,030 | 5,080 | 27,200 | 2,540 |
| 2017-11-22 | 5,120 | 5,170 | 5,080 | 5,120 | 38,400 | 2,560 |
| 2017-11-21 | 5,200 | 5,250 | 5,130 | 5,150 | 39,000 | 2,575 |
| 2017-11-20 | 5,140 | 5,290 | 5,110 | 5,190 | 62,500 | 2,595 |
| 2017-11-17 | 5,040 | 5,180 | 5,020 | 5,140 | 57,700 | 2,570 |
| 2017-11-16 | 4,950 | 5,140 | 4,950 | 5,040 | 49,500 | 2,520 |
| 2017-11-15 | 5,120 | 5,140 | 4,915 | 5,020 | 54,800 | 2,510 |
| 2017-11-13 | 5,350 | 5,360 | 5,160 | 5,180 | 49,400 | 2,590 |
| 2017-11-10 | 5,300 | 5,390 | 5,220 | 5,360 | 70,700 | 2,680 |
| 2017-11-09 | 5,400 | 5,500 | 5,300 | 5,370 | 57,000 | 2,685 |
| 2017-11-08 | 5,200 | 5,450 | 5,150 | 5,370 | 90,400 | 2,685 |
| 2017-11-07 | 4,920 | 5,270 | 4,875 | 5,270 | 145,800 | 2,635 |
| 2017-11-06 | 4,690 | 4,710 | 4,540 | 4,570 | 28,300 | 2,285 |
| 2017-11-02 | 4,715 | 4,715 | 4,565 | 4,680 | 39,700 | 2,340 |
| 2017-11-01 | 4,655 | 4,710 | 4,600 | 4,695 | 31,400 | 2,347.50 |
| 2017-10-31 | 4,545 | 4,780 | 4,545 | 4,715 | 58,400 | 2,357.50 |
| 2017-10-30 | 4,390 | 4,535 | 4,365 | 4,520 | 47,900 | 2,260 |
| 2017-10-27 | 4,265 | 4,380 | 4,255 | 4,380 | 28,700 | 2,190 |
| 2017-10-26 | 4,235 | 4,295 | 4,200 | 4,265 | 25,700 | 2,132.50 |
| 2017-10-25 | 4,245 | 4,270 | 4,135 | 4,195 | 27,700 | 2,097.50 |
| 2017-10-24 | 4,220 | 4,245 | 4,180 | 4,240 | 22,700 | 2,120 |
| 2017-10-23 | 4,195 | 4,225 | 4,135 | 4,205 | 22,000 | 2,102.50 |
| 2017-10-20 | 4,080 | 4,185 | 4,045 | 4,175 | 32,100 | 2,087.50 |
| 2017-10-19 | 4,005 | 4,200 | 4,000 | 4,140 | 53,100 | 2,070 |
| 2017-10-18 | 4,030 | 4,055 | 3,985 | 4,010 | 18,100 | 2,005 |
| 2017-10-17 | 4,035 | 4,045 | 4,005 | 4,010 | 32,400 | 2,005 |
| 2017-10-16 | 4,055 | 4,080 | 4,030 | 4,040 | 23,000 | 2,020 |
| 2017-10-13 | 4,060 | 4,120 | 4,050 | 4,070 | 19,600 | 2,035 |
| 2017-10-12 | 4,130 | 4,165 | 4,055 | 4,055 | 29,800 | 2,027.50 |
| 2017-10-11 | 4,140 | 4,230 | 4,080 | 4,155 | 44,000 | 2,077.50 |
| 2017-10-10 | 4,125 | 4,125 | 4,040 | 4,070 | 19,300 | 2,035 |
| 2017-10-06 | 4,030 | 4,130 | 4,030 | 4,125 | 17,200 | 2,062.50 |
| 2017-10-05 | 4,095 | 4,165 | 4,040 | 4,050 | 18,000 | 2,025 |
| 2017-10-04 | 4,200 | 4,200 | 4,105 | 4,115 | 16,400 | 2,057.50 |
| 2017-10-03 | 4,170 | 4,225 | 4,125 | 4,200 | 20,700 | 2,100 |
| 2017-10-02 | 4,240 | 4,265 | 4,165 | 4,165 | 19,100 | 2,082.50 |
| 2017-09-29 | 4,155 | 4,275 | 4,155 | 4,220 | 33,700 | 2,110 |
| 2017-09-28 | 4,205 | 4,255 | 4,195 | 4,215 | 28,200 | 2,107.50 |
| 2017-09-27 | 4,255 | 4,255 | 4,165 | 4,205 | 23,000 | 2,102.50 |
| 2017-09-26 | 4,100 | 4,315 | 4,060 | 4,280 | 75,400 | 2,140 |
| 2017-09-25 | 3,910 | 4,150 | 3,885 | 4,110 | 87,700 | 2,055 |
| 2017-09-22 | 3,815 | 3,975 | 3,815 | 3,840 | 58,100 | 1,920 |
| 2017-09-21 | 3,835 | 3,835 | 3,735 | 3,790 | 67,200 | 1,895 |
| 2017-09-20 | 3,870 | 3,875 | 3,830 | 3,855 | 25,500 | 1,927.50 |
| 2017-09-19 | 3,950 | 3,965 | 3,855 | 3,870 | 44,200 | 1,935 |
| 2017-09-15 | 3,895 | 3,940 | 3,880 | 3,935 | 26,800 | 1,967.50 |
| 2017-09-14 | 3,960 | 3,960 | 3,860 | 3,895 | 26,900 | 1,947.50 |
| 2017-09-13 | 3,955 | 3,995 | 3,920 | 3,940 | 35,900 | 1,970 |
| 2017-09-12 | 4,050 | 4,055 | 3,890 | 3,930 | 65,200 | 1,965 |
| 2017-09-11 | 4,100 | 4,120 | 4,050 | 4,065 | 14,900 | 2,032.50 |
| 2017-09-08 | 4,160 | 4,160 | 4,045 | 4,060 | 25,800 | 2,030 |
| 2017-09-07 | 4,035 | 4,265 | 4,035 | 4,170 | 66,700 | 2,085 |
| 2017-09-06 | 3,920 | 4,020 | 3,845 | 4,000 | 33,300 | 2,000 |
| 2017-09-05 | 4,180 | 4,205 | 4,000 | 4,000 | 39,600 | 2,000 |
| 2017-09-04 | 4,170 | 4,175 | 4,070 | 4,150 | 28,400 | 2,075 |
| 2017-09-01 | 4,245 | 4,250 | 4,160 | 4,170 | 29,400 | 2,085 |
| 2017-08-31 | 4,120 | 4,275 | 4,115 | 4,270 | 28,900 | 2,135 |
| 2017-08-30 | 4,170 | 4,185 | 4,100 | 4,170 | 39,300 | 2,085 |
| 2017-08-29 | 4,140 | 4,235 | 4,125 | 4,220 | 31,000 | 2,110 |
| 2017-08-28 | 4,275 | 4,330 | 4,190 | 4,210 | 40,900 | 2,105 |
| 2017-08-25 | 4,250 | 4,290 | 4,170 | 4,265 | 34,100 | 2,132.50 |
| 2017-08-24 | 3,990 | 4,290 | 3,970 | 4,210 | 97,700 | 2,105 |
| 2017-08-23 | 3,910 | 3,950 | 3,870 | 3,875 | 12,200 | 1,937.50 |
| 2017-08-22 | 3,940 | 4,010 | 3,880 | 3,885 | 12,500 | 1,942.50 |
| 2017-08-21 | 3,930 | 4,000 | 3,860 | 3,980 | 35,500 | 1,990 |
| 2017-08-18 | 4,000 | 4,030 | 3,950 | 3,955 | 31,500 | 1,977.50 |
| 2017-08-17 | 4,015 | 4,115 | 4,015 | 4,090 | 47,100 | 2,045 |
| 2017-08-16 | 3,960 | 4,005 | 3,875 | 3,980 | 65,800 | 1,990 |
| 2017-08-15 | 3,750 | 3,905 | 3,745 | 3,890 | 56,100 | 1,945 |
| 2017-08-14 | 3,680 | 3,705 | 3,640 | 3,680 | 18,300 | 1,840 |
| 2017-08-10 | 3,740 | 3,820 | 3,690 | 3,710 | 48,100 | 1,855 |
| 2017-08-09 | 3,680 | 3,755 | 3,660 | 3,740 | 60,200 | 1,870 |
| 2017-08-08 | 3,510 | 3,685 | 3,510 | 3,680 | 43,400 | 1,840 |
| 2017-08-07 | 3,560 | 3,570 | 3,485 | 3,545 | 24,500 | 1,772.50 |
| 2017-08-04 | 3,475 | 3,520 | 3,455 | 3,520 | 27,300 | 1,760 |
| 2017-08-03 | 3,505 | 3,525 | 3,455 | 3,475 | 19,800 | 1,737.50 |
| 2017-08-02 | 3,520 | 3,555 | 3,500 | 3,550 | 12,800 | 1,775 |
| 2017-08-01 | 3,615 | 3,615 | 3,480 | 3,540 | 25,800 | 1,770 |
| 2017-07-31 | 3,620 | 3,675 | 3,580 | 3,615 | 36,700 | 1,807.50 |
| 2017-07-28 | 3,620 | 3,695 | 3,615 | 3,640 | 26,000 | 1,820 |
| 2017-07-27 | 3,605 | 3,720 | 3,600 | 3,670 | 47,900 | 1,835 |
| 2017-07-26 | 3,555 | 3,635 | 3,555 | 3,605 | 44,200 | 1,802.50 |
| 2017-07-25 | 3,645 | 3,660 | 3,555 | 3,565 | 61,800 | 1,782.50 |
| 2017-07-24 | 3,470 | 3,655 | 3,470 | 3,645 | 74,100 | 1,822.50 |
| 2017-07-21 | 3,395 | 3,495 | 3,390 | 3,465 | 71,600 | 1,732.50 |
| 2017-07-20 | 3,335 | 3,450 | 3,335 | 3,430 | 45,600 | 1,715 |
| 2017-07-19 | 3,310 | 3,410 | 3,310 | 3,340 | 28,000 | 1,670 |
| 2017-07-18 | 3,370 | 3,395 | 3,340 | 3,350 | 24,100 | 1,675 |
| 2017-07-14 | 3,395 | 3,410 | 3,370 | 3,385 | 13,300 | 1,692.50 |
| 2017-07-13 | 3,465 | 3,465 | 3,385 | 3,395 | 28,600 | 1,697.50 |
| 2017-07-12 | 3,485 | 3,485 | 3,420 | 3,465 | 17,500 | 1,732.50 |
| 2017-07-11 | 3,455 | 3,490 | 3,435 | 3,450 | 13,900 | 1,725 |
| 2017-07-10 | 3,415 | 3,480 | 3,400 | 3,460 | 22,600 | 1,730 |
| 2017-07-07 | 3,400 | 3,445 | 3,385 | 3,390 | 31,800 | 1,695 |
| 2017-07-06 | 3,490 | 3,525 | 3,445 | 3,455 | 25,700 | 1,727.50 |
| 2017-07-05 | 3,465 | 3,515 | 3,425 | 3,490 | 37,200 | 1,745 |
| 2017-07-04 | 3,555 | 3,565 | 3,435 | 3,470 | 34,800 | 1,735 |
| 2017-07-03 | 3,755 | 3,755 | 3,550 | 3,570 | 48,100 | 1,785 |
| 2017-06-30 | 3,600 | 3,725 | 3,560 | 3,720 | 42,000 | 1,860 |
| 2017-06-29 | 3,660 | 3,665 | 3,530 | 3,635 | 56,500 | 1,817.50 |
| 2017-06-28 | 3,755 | 3,755 | 3,630 | 3,670 | 51,300 | 1,835 |
| 2017-06-27 | 3,865 | 3,930 | 3,770 | 3,790 | 72,900 | 1,895 |
| 2017-06-26 | 3,735 | 3,790 | 3,680 | 3,705 | 25,300 | 1,852.50 |
| 2017-06-23 | 3,620 | 3,740 | 3,620 | 3,735 | 37,700 | 1,867.50 |
| 2017-06-22 | 3,640 | 3,670 | 3,570 | 3,640 | 55,500 | 1,820 |
| 2017-06-21 | 3,690 | 3,740 | 3,665 | 3,700 | 14,600 | 1,850 |
| 2017-06-20 | 3,715 | 3,720 | 3,640 | 3,660 | 22,200 | 1,830 |
| 2017-06-19 | 3,605 | 3,660 | 3,600 | 3,645 | 16,600 | 1,822.50 |
| 2017-06-16 | 3,690 | 3,705 | 3,620 | 3,620 | 34,400 | 1,810 |
| 2017-06-15 | 3,665 | 3,745 | 3,665 | 3,705 | 14,900 | 1,852.50 |
| 2017-06-14 | 3,690 | 3,730 | 3,660 | 3,670 | 16,500 | 1,835 |
| 2017-06-13 | 3,570 | 3,665 | 3,570 | 3,660 | 15,100 | 1,830 |
| 2017-06-12 | 3,620 | 3,675 | 3,520 | 3,610 | 46,500 | 1,805 |
| 2017-06-09 | 3,560 | 3,640 | 3,555 | 3,620 | 36,800 | 1,810 |
| 2017-06-08 | 3,650 | 3,665 | 3,560 | 3,600 | 61,100 | 1,800 |
| 2017-06-07 | 3,635 | 3,715 | 3,630 | 3,715 | 17,400 | 1,857.50 |
| 2017-06-06 | 3,690 | 3,710 | 3,630 | 3,640 | 26,600 | 1,820 |
| 2017-06-05 | 3,755 | 3,810 | 3,675 | 3,690 | 35,900 | 1,845 |
| 2017-06-02 | 3,805 | 3,805 | 3,720 | 3,775 | 34,000 | 1,887.50 |
| 2017-06-01 | 3,840 | 3,840 | 3,765 | 3,805 | 16,200 | 1,902.50 |
| 2017-05-31 | 3,740 | 3,870 | 3,640 | 3,840 | 58,700 | 1,920 |
| 2017-05-30 | 3,915 | 3,920 | 3,735 | 3,810 | 72,200 | 1,905 |
| 2017-05-29 | 3,650 | 3,935 | 3,650 | 3,915 | 73,600 | 1,957.50 |
| 2017-05-26 | 3,590 | 3,650 | 3,565 | 3,610 | 18,200 | 1,805 |
| 2017-05-25 | 3,700 | 3,750 | 3,570 | 3,590 | 27,200 | 1,795 |
| 2017-05-24 | 3,610 | 3,715 | 3,610 | 3,670 | 30,300 | 1,835 |
| 2017-05-23 | 3,500 | 3,645 | 3,495 | 3,585 | 40,200 | 1,792.50 |
| 2017-05-22 | 3,450 | 3,525 | 3,380 | 3,480 | 32,400 | 1,740 |
| 2017-05-19 | 3,375 | 3,410 | 3,325 | 3,405 | 19,500 | 1,702.50 |
| 2017-05-18 | 3,370 | 3,425 | 3,340 | 3,380 | 18,300 | 1,690 |
| 2017-05-17 | 3,405 | 3,490 | 3,400 | 3,460 | 19,900 | 1,730 |
| 2017-05-16 | 3,370 | 3,410 | 3,320 | 3,405 | 15,600 | 1,702.50 |
| 2017-05-15 | 3,300 | 3,375 | 3,280 | 3,360 | 18,700 | 1,680 |
| 2017-05-12 | 3,490 | 3,490 | 3,270 | 3,335 | 56,500 | 1,667.50 |
| 2017-05-11 | 3,425 | 3,515 | 3,380 | 3,505 | 61,400 | 1,752.50 |
| 2017-05-10 | 3,175 | 3,655 | 3,105 | 3,420 | 98,200 | 1,710 |
| 2017-05-09 | 2,999 | 3,030 | 2,988 | 3,020 | 22,600 | 1,510 |
| 2017-05-08 | 2,940 | 3,000 | 2,919 | 2,992 | 24,600 | 1,496 |
| 2017-05-02 | 2,920 | 2,940 | 2,897 | 2,913 | 10,300 | 1,456.50 |
| 2017-05-01 | 2,947 | 2,950 | 2,912 | 2,929 | 10,800 | 1,464.50 |
| 2017-04-28 | 2,947 | 2,947 | 2,884 | 2,928 | 21,100 | 1,464 |
| 2017-04-27 | 2,846 | 2,939 | 2,830 | 2,922 | 24,400 | 1,461 |
| 2017-04-26 | 2,859 | 2,859 | 2,832 | 2,846 | 14,400 | 1,423 |
| 2017-04-25 | 2,861 | 2,870 | 2,814 | 2,824 | 25,200 | 1,412 |
| 2017-04-24 | 2,801 | 2,847 | 2,801 | 2,833 | 21,200 | 1,416.50 |
| 2017-04-21 | 2,800 | 2,820 | 2,787 | 2,790 | 16,600 | 1,395 |
| 2017-04-20 | 2,750 | 2,785 | 2,750 | 2,768 | 15,400 | 1,384 |
| 2017-04-19 | 2,734 | 2,749 | 2,707 | 2,742 | 11,600 | 1,371 |
| 2017-04-18 | 2,715 | 2,718 | 2,691 | 2,704 | 9,600 | 1,352 |
| 2017-04-17 | 2,650 | 2,695 | 2,614 | 2,688 | 14,500 | 1,344 |
| 2017-04-14 | 2,592 | 2,636 | 2,580 | 2,620 | 12,400 | 1,310 |
| 2017-04-13 | 2,598 | 2,613 | 2,554 | 2,590 | 11,000 | 1,295 |
| 2017-04-12 | 2,666 | 2,666 | 2,561 | 2,576 | 26,900 | 1,288 |
| 2017-04-11 | 2,694 | 2,719 | 2,674 | 2,676 | 11,100 | 1,338 |
| 2017-04-10 | 2,705 | 2,753 | 2,671 | 2,730 | 11,100 | 1,365 |
| 2017-04-07 | 2,635 | 2,701 | 2,607 | 2,671 | 12,500 | 1,335.50 |
| 2017-04-06 | 2,666 | 2,678 | 2,631 | 2,635 | 15,700 | 1,317.50 |
| 2017-04-05 | 2,696 | 2,714 | 2,663 | 2,695 | 11,500 | 1,347.50 |
| 2017-04-04 | 2,830 | 2,830 | 2,648 | 2,679 | 39,100 | 1,339.50 |
| 2017-04-03 | 2,742 | 2,847 | 2,728 | 2,838 | 24,100 | 1,419 |
| 2017-03-31 | 2,837 | 2,865 | 2,774 | 2,778 | 19,400 | 1,389 |
| 2017-03-30 | 2,856 | 2,905 | 2,838 | 2,848 | 14,800 | 1,424 |
| 2017-03-29 | 2,843 | 2,980 | 2,843 | 2,856 | 21,000 | 1,428 |
| 2017-03-28 | 2,800 | 2,873 | 2,800 | 2,848 | 28,900 | 1,424 |
| 2017-03-27 | 2,763 | 2,790 | 2,743 | 2,767 | 20,200 | 1,383.50 |
| 2017-03-24 | 2,814 | 2,842 | 2,803 | 2,809 | 10,500 | 1,404.50 |
| 2017-03-23 | 2,850 | 2,854 | 2,811 | 2,825 | 20,300 | 1,412.50 |
| 2017-03-22 | 2,789 | 2,876 | 2,789 | 2,876 | 27,000 | 1,438 |
| 2017-03-21 | 2,826 | 2,875 | 2,798 | 2,850 | 23,500 | 1,425 |
| 2017-03-17 | 2,830 | 2,843 | 2,803 | 2,831 | 14,700 | 1,415.50 |
| 2017-03-16 | 2,800 | 2,842 | 2,790 | 2,830 | 18,800 | 1,415 |
| 2017-03-15 | 2,825 | 2,876 | 2,800 | 2,800 | 19,100 | 1,400 |
| 2017-03-14 | 2,800 | 2,886 | 2,800 | 2,855 | 33,100 | 1,427.50 |
| 2017-03-13 | 2,800 | 2,843 | 2,764 | 2,838 | 35,500 | 1,419 |
| 2017-03-10 | 2,830 | 2,876 | 2,785 | 2,828 | 47,800 | 1,414 |
| 2017-03-09 | 2,694 | 2,794 | 2,694 | 2,793 | 34,400 | 1,396.50 |
| 2017-03-08 | 2,750 | 2,769 | 2,655 | 2,700 | 37,000 | 1,350 |
| 2017-03-07 | 2,637 | 2,774 | 2,635 | 2,770 | 56,600 | 1,385 |
| 2017-03-06 | 2,615 | 2,680 | 2,608 | 2,611 | 33,800 | 1,305.50 |
| 2017-03-03 | 2,600 | 2,650 | 2,592 | 2,608 | 24,700 | 1,304 |
| 2017-03-02 | 2,555 | 2,649 | 2,555 | 2,600 | 56,000 | 1,300 |
| 2017-03-01 | 2,480 | 2,547 | 2,456 | 2,538 | 33,900 | 1,269 |
| 2017-02-28 | 2,437 | 2,496 | 2,437 | 2,473 | 27,600 | 1,236.50 |
| 2017-02-27 | 2,467 | 2,471 | 2,436 | 2,446 | 12,400 | 1,223 |
| 2017-02-24 | 2,467 | 2,471 | 2,445 | 2,467 | 13,200 | 1,233.50 |
| 2017-02-23 | 2,437 | 2,484 | 2,437 | 2,464 | 11,000 | 1,232 |
| 2017-02-22 | 2,448 | 2,461 | 2,425 | 2,446 | 15,900 | 1,223 |
| 2017-02-21 | 2,477 | 2,495 | 2,445 | 2,452 | 14,300 | 1,226 |
| 2017-02-20 | 2,496 | 2,519 | 2,477 | 2,493 | 10,500 | 1,246.50 |
| 2017-02-17 | 2,456 | 2,523 | 2,451 | 2,518 | 14,000 | 1,259 |
| 2017-02-16 | 2,497 | 2,498 | 2,450 | 2,469 | 16,600 | 1,234.50 |
| 2017-02-15 | 2,570 | 2,578 | 2,500 | 2,505 | 13,500 | 1,252.50 |
| 2017-02-14 | 2,540 | 2,553 | 2,508 | 2,547 | 11,400 | 1,273.50 |
| 2017-02-13 | 2,538 | 2,570 | 2,535 | 2,545 | 20,400 | 1,272.50 |
| 2017-02-10 | 2,460 | 2,520 | 2,454 | 2,517 | 23,700 | 1,258.50 |
| 2017-02-09 | 2,405 | 2,450 | 2,395 | 2,446 | 24,100 | 1,223 |
| 2017-02-08 | 2,405 | 2,418 | 2,390 | 2,416 | 23,900 | 1,208 |
| 2017-02-07 | 2,445 | 2,463 | 2,389 | 2,414 | 64,100 | 1,207 |
| 2017-02-06 | 2,559 | 2,570 | 2,505 | 2,513 | 39,300 | 1,256.50 |
| 2017-02-03 | 2,600 | 2,688 | 2,557 | 2,557 | 44,900 | 1,278.50 |
| 2017-02-02 | 2,580 | 2,620 | 2,572 | 2,598 | 33,900 | 1,299 |
| 2017-02-01 | 2,563 | 2,600 | 2,545 | 2,581 | 24,000 | 1,290.50 |
| 2017-01-31 | 2,568 | 2,620 | 2,568 | 2,589 | 22,400 | 1,294.50 |
| 2017-01-30 | 2,551 | 2,616 | 2,539 | 2,609 | 27,100 | 1,304.50 |
| 2017-01-27 | 2,548 | 2,580 | 2,504 | 2,567 | 22,800 | 1,283.50 |
| 2017-01-26 | 2,550 | 2,580 | 2,530 | 2,547 | 35,400 | 1,273.50 |
| 2017-01-25 | 2,495 | 2,538 | 2,488 | 2,521 | 33,900 | 1,260.50 |
| 2017-01-24 | 2,480 | 2,498 | 2,451 | 2,495 | 14,400 | 1,247.50 |
| 2017-01-23 | 2,517 | 2,517 | 2,466 | 2,488 | 12,300 | 1,244 |
| 2017-01-20 | 2,517 | 2,517 | 2,451 | 2,495 | 22,800 | 1,247.50 |
| 2017-01-19 | 2,518 | 2,530 | 2,495 | 2,517 | 21,400 | 1,258.50 |
| 2017-01-18 | 2,457 | 2,515 | 2,415 | 2,513 | 27,300 | 1,256.50 |
| 2017-01-17 | 2,543 | 2,543 | 2,457 | 2,457 | 23,600 | 1,228.50 |
| 2017-01-16 | 2,530 | 2,560 | 2,481 | 2,504 | 54,900 | 1,252 |
| 2017-01-13 | 2,483 | 2,520 | 2,411 | 2,513 | 79,900 | 1,256.50 |
| 2017-01-12 | 2,447 | 2,500 | 2,400 | 2,483 | 47,000 | 1,241.50 |
| 2017-01-11 | 2,422 | 2,469 | 2,422 | 2,447 | 33,500 | 1,223.50 |
| 2017-01-10 | 2,400 | 2,441 | 2,390 | 2,420 | 25,200 | 1,210 |
| 2017-01-06 | 2,373 | 2,416 | 2,373 | 2,398 | 20,800 | 1,199 |
| 2017-01-05 | 2,417 | 2,427 | 2,398 | 2,422 | 15,900 | 1,211 |
| 2017-01-04 | 2,411 | 2,443 | 2,382 | 2,389 | 34,000 | 1,194.50 |
分割・併合履歴 ： [2020-01-30]1株→2株 [2009-03-26]1株→2株 [2001-03-27]1株→1.3株 [2000-03-28]1株→1.2株 [1998-03-26]1株→1.1株
