4725 (株)CAC Holdings 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 | 1,080 | 1,080 | 1,057 | 1,061 | 44,300 | 1,061 |
| 2017-12-28 | 1,085 | 1,085 | 1,066 | 1,074 | 78,800 | 1,074 |
| 2017-12-27 | 1,091 | 1,095 | 1,060 | 1,072 | 77,300 | 1,072 |
| 2017-12-26 | 1,114 | 1,116 | 1,091 | 1,109 | 82,700 | 1,109 |
| 2017-12-25 | 1,100 | 1,120 | 1,099 | 1,111 | 101,200 | 1,111 |
| 2017-12-22 | 1,108 | 1,108 | 1,089 | 1,094 | 48,500 | 1,094 |
| 2017-12-21 | 1,088 | 1,103 | 1,084 | 1,103 | 50,500 | 1,103 |
| 2017-12-20 | 1,081 | 1,089 | 1,080 | 1,086 | 28,900 | 1,086 |
| 2017-12-19 | 1,079 | 1,084 | 1,074 | 1,081 | 36,300 | 1,081 |
| 2017-12-18 | 1,082 | 1,083 | 1,071 | 1,079 | 34,700 | 1,079 |
| 2017-12-15 | 1,067 | 1,084 | 1,063 | 1,082 | 51,500 | 1,082 |
| 2017-12-14 | 1,072 | 1,078 | 1,067 | 1,074 | 37,700 | 1,074 |
| 2017-12-13 | 1,073 | 1,077 | 1,063 | 1,077 | 33,200 | 1,077 |
| 2017-12-12 | 1,070 | 1,072 | 1,055 | 1,071 | 38,400 | 1,071 |
| 2017-12-11 | 1,075 | 1,075 | 1,051 | 1,070 | 43,600 | 1,070 |
| 2017-12-08 | 1,054 | 1,066 | 1,051 | 1,058 | 63,900 | 1,058 |
| 2017-12-07 | 1,050 | 1,065 | 1,050 | 1,060 | 25,900 | 1,060 |
| 2017-12-06 | 1,070 | 1,070 | 1,046 | 1,050 | 59,100 | 1,050 |
| 2017-12-05 | 1,069 | 1,072 | 1,062 | 1,067 | 36,500 | 1,067 |
| 2017-12-04 | 1,066 | 1,084 | 1,066 | 1,069 | 61,100 | 1,069 |
| 2017-12-01 | 1,057 | 1,063 | 1,052 | 1,063 | 33,200 | 1,063 |
| 2017-11-30 | 1,056 | 1,063 | 1,051 | 1,051 | 74,200 | 1,051 |
| 2017-11-29 | 1,049 | 1,056 | 1,046 | 1,054 | 27,700 | 1,054 |
| 2017-11-28 | 1,047 | 1,059 | 1,040 | 1,049 | 37,600 | 1,049 |
| 2017-11-27 | 1,052 | 1,054 | 1,043 | 1,051 | 48,300 | 1,051 |
| 2017-11-24 | 1,037 | 1,046 | 1,031 | 1,041 | 29,300 | 1,041 |
| 2017-11-22 | 1,038 | 1,038 | 1,027 | 1,035 | 28,700 | 1,035 |
| 2017-11-21 | 1,020 | 1,031 | 1,018 | 1,030 | 25,200 | 1,030 |
| 2017-11-20 | 1,027 | 1,028 | 1,015 | 1,022 | 65,400 | 1,022 |
| 2017-11-17 | 1,030 | 1,044 | 1,023 | 1,027 | 55,900 | 1,027 |
| 2017-11-16 | 1,022 | 1,036 | 1,022 | 1,027 | 29,400 | 1,027 |
| 2017-11-15 | 1,030 | 1,053 | 1,023 | 1,027 | 85,600 | 1,027 |
| 2017-11-13 | 1,087 | 1,096 | 1,018 | 1,023 | 242,900 | 1,023 |
| 2017-11-10 | 1,120 | 1,146 | 1,120 | 1,135 | 29,300 | 1,135 |
| 2017-11-09 | 1,145 | 1,148 | 1,120 | 1,129 | 50,800 | 1,129 |
| 2017-11-08 | 1,144 | 1,144 | 1,134 | 1,142 | 23,300 | 1,142 |
| 2017-11-07 | 1,139 | 1,144 | 1,136 | 1,142 | 26,000 | 1,142 |
| 2017-11-06 | 1,130 | 1,145 | 1,124 | 1,139 | 44,400 | 1,139 |
| 2017-11-02 | 1,130 | 1,130 | 1,121 | 1,125 | 18,300 | 1,125 |
| 2017-11-01 | 1,129 | 1,136 | 1,127 | 1,130 | 26,600 | 1,130 |
| 2017-10-31 | 1,134 | 1,140 | 1,120 | 1,131 | 38,200 | 1,131 |
| 2017-10-30 | 1,136 | 1,137 | 1,127 | 1,134 | 46,800 | 1,134 |
| 2017-10-27 | 1,106 | 1,136 | 1,104 | 1,126 | 50,500 | 1,126 |
| 2017-10-26 | 1,104 | 1,109 | 1,098 | 1,099 | 28,700 | 1,099 |
| 2017-10-25 | 1,126 | 1,127 | 1,105 | 1,106 | 36,600 | 1,106 |
| 2017-10-24 | 1,119 | 1,128 | 1,114 | 1,118 | 41,600 | 1,118 |
| 2017-10-23 | 1,115 | 1,119 | 1,111 | 1,117 | 27,700 | 1,117 |
| 2017-10-20 | 1,094 | 1,116 | 1,094 | 1,110 | 21,800 | 1,110 |
| 2017-10-19 | 1,096 | 1,107 | 1,094 | 1,103 | 32,100 | 1,103 |
| 2017-10-18 | 1,105 | 1,129 | 1,100 | 1,102 | 72,000 | 1,102 |
| 2017-10-17 | 1,095 | 1,096 | 1,076 | 1,086 | 26,400 | 1,086 |
| 2017-10-16 | 1,083 | 1,095 | 1,083 | 1,093 | 32,100 | 1,093 |
| 2017-10-13 | 1,082 | 1,088 | 1,072 | 1,081 | 23,700 | 1,081 |
| 2017-10-12 | 1,076 | 1,087 | 1,060 | 1,084 | 39,100 | 1,084 |
| 2017-10-11 | 1,077 | 1,078 | 1,071 | 1,074 | 15,200 | 1,074 |
| 2017-10-10 | 1,070 | 1,078 | 1,070 | 1,076 | 21,200 | 1,076 |
| 2017-10-06 | 1,068 | 1,074 | 1,061 | 1,069 | 18,400 | 1,069 |
| 2017-10-05 | 1,073 | 1,078 | 1,067 | 1,070 | 17,800 | 1,070 |
| 2017-10-04 | 1,075 | 1,084 | 1,069 | 1,073 | 22,600 | 1,073 |
| 2017-10-03 | 1,078 | 1,081 | 1,071 | 1,077 | 21,500 | 1,077 |
| 2017-10-02 | 1,072 | 1,077 | 1,069 | 1,074 | 25,700 | 1,074 |
| 2017-09-29 | 1,065 | 1,076 | 1,065 | 1,067 | 24,100 | 1,067 |
| 2017-09-28 | 1,062 | 1,072 | 1,053 | 1,065 | 32,100 | 1,065 |
| 2017-09-27 | 1,059 | 1,059 | 1,042 | 1,058 | 45,500 | 1,058 |
| 2017-09-26 | 1,047 | 1,053 | 1,043 | 1,046 | 27,000 | 1,046 |
| 2017-09-25 | 1,054 | 1,056 | 1,049 | 1,051 | 31,100 | 1,051 |
| 2017-09-22 | 1,051 | 1,054 | 1,036 | 1,044 | 24,700 | 1,044 |
| 2017-09-21 | 1,060 | 1,063 | 1,051 | 1,053 | 20,500 | 1,053 |
| 2017-09-20 | 1,042 | 1,062 | 1,042 | 1,055 | 28,700 | 1,055 |
| 2017-09-19 | 1,040 | 1,048 | 1,037 | 1,048 | 23,000 | 1,048 |
| 2017-09-15 | 1,040 | 1,040 | 1,031 | 1,034 | 17,800 | 1,034 |
| 2017-09-14 | 1,064 | 1,067 | 1,036 | 1,038 | 24,400 | 1,038 |
| 2017-09-13 | 1,057 | 1,063 | 1,054 | 1,055 | 19,400 | 1,055 |
| 2017-09-12 | 1,055 | 1,062 | 1,048 | 1,057 | 30,100 | 1,057 |
| 2017-09-11 | 1,040 | 1,056 | 1,039 | 1,052 | 48,000 | 1,052 |
| 2017-09-08 | 1,020 | 1,047 | 1,017 | 1,030 | 56,200 | 1,030 |
| 2017-09-07 | 1,015 | 1,025 | 1,005 | 1,013 | 21,700 | 1,013 |
| 2017-09-06 | 1,003 | 1,019 | 999 | 1,014 | 37,900 | 1,014 |
| 2017-09-05 | 1,031 | 1,037 | 1,010 | 1,018 | 61,900 | 1,018 |
| 2017-09-04 | 1,036 | 1,048 | 1,031 | 1,034 | 68,200 | 1,034 |
| 2017-09-01 | 1,028 | 1,037 | 1,020 | 1,036 | 49,800 | 1,036 |
| 2017-08-31 | 1,047 | 1,069 | 1,023 | 1,028 | 101,900 | 1,028 |
| 2017-08-30 | 1,074 | 1,075 | 1,028 | 1,035 | 107,200 | 1,035 |
| 2017-08-29 | 1,078 | 1,085 | 1,075 | 1,077 | 24,700 | 1,077 |
| 2017-08-28 | 1,100 | 1,102 | 1,082 | 1,085 | 21,100 | 1,085 |
| 2017-08-25 | 1,093 | 1,111 | 1,089 | 1,098 | 27,200 | 1,098 |
| 2017-08-24 | 1,097 | 1,102 | 1,088 | 1,090 | 25,800 | 1,090 |
| 2017-08-23 | 1,105 | 1,111 | 1,100 | 1,103 | 21,100 | 1,103 |
| 2017-08-22 | 1,111 | 1,117 | 1,095 | 1,102 | 26,600 | 1,102 |
| 2017-08-21 | 1,100 | 1,119 | 1,085 | 1,111 | 40,800 | 1,111 |
| 2017-08-18 | 1,110 | 1,115 | 1,095 | 1,096 | 42,100 | 1,096 |
| 2017-08-17 | 1,101 | 1,129 | 1,097 | 1,119 | 92,600 | 1,119 |
| 2017-08-16 | 1,088 | 1,107 | 1,086 | 1,093 | 90,000 | 1,093 |
| 2017-08-15 | 1,063 | 1,090 | 1,063 | 1,088 | 87,600 | 1,088 |
| 2017-08-14 | 1,033 | 1,068 | 1,026 | 1,065 | 48,500 | 1,065 |
| 2017-08-10 | 1,064 | 1,068 | 1,046 | 1,054 | 24,300 | 1,054 |
| 2017-08-09 | 1,062 | 1,064 | 1,041 | 1,047 | 41,000 | 1,047 |
| 2017-08-08 | 1,067 | 1,072 | 1,065 | 1,072 | 12,200 | 1,072 |
| 2017-08-07 | 1,070 | 1,074 | 1,066 | 1,072 | 17,700 | 1,072 |
| 2017-08-04 | 1,058 | 1,064 | 1,050 | 1,063 | 12,700 | 1,063 |
| 2017-08-03 | 1,050 | 1,055 | 1,046 | 1,053 | 9,400 | 1,053 |
| 2017-08-02 | 1,048 | 1,060 | 1,045 | 1,058 | 14,100 | 1,058 |
| 2017-08-01 | 1,050 | 1,055 | 1,045 | 1,048 | 25,300 | 1,048 |
| 2017-07-31 | 1,064 | 1,067 | 1,045 | 1,048 | 25,700 | 1,048 |
| 2017-07-28 | 1,072 | 1,076 | 1,062 | 1,070 | 30,400 | 1,070 |
| 2017-07-27 | 1,066 | 1,079 | 1,058 | 1,072 | 35,500 | 1,072 |
| 2017-07-26 | 1,074 | 1,077 | 1,066 | 1,072 | 33,600 | 1,072 |
| 2017-07-25 | 1,081 | 1,087 | 1,075 | 1,078 | 37,300 | 1,078 |
| 2017-07-24 | 1,090 | 1,093 | 1,082 | 1,092 | 30,000 | 1,092 |
| 2017-07-21 | 1,076 | 1,091 | 1,073 | 1,091 | 49,500 | 1,091 |
| 2017-07-20 | 1,079 | 1,090 | 1,076 | 1,087 | 75,900 | 1,087 |
| 2017-07-19 | 1,071 | 1,080 | 1,067 | 1,073 | 61,900 | 1,073 |
| 2017-07-18 | 1,036 | 1,067 | 1,034 | 1,065 | 56,400 | 1,065 |
| 2017-07-14 | 1,043 | 1,050 | 1,041 | 1,043 | 16,200 | 1,043 |
| 2017-07-13 | 1,043 | 1,052 | 1,043 | 1,046 | 17,900 | 1,046 |
| 2017-07-12 | 1,037 | 1,048 | 1,032 | 1,042 | 39,400 | 1,042 |
| 2017-07-11 | 1,020 | 1,051 | 1,017 | 1,040 | 61,800 | 1,040 |
| 2017-07-10 | 1,015 | 1,034 | 1,012 | 1,029 | 42,600 | 1,029 |
| 2017-07-07 | 1,021 | 1,026 | 1,010 | 1,012 | 32,500 | 1,012 |
| 2017-07-06 | 1,030 | 1,032 | 1,024 | 1,026 | 19,400 | 1,026 |
| 2017-07-05 | 1,022 | 1,032 | 1,020 | 1,029 | 37,100 | 1,029 |
| 2017-07-04 | 1,055 | 1,055 | 1,022 | 1,022 | 49,300 | 1,022 |
| 2017-07-03 | 1,060 | 1,060 | 1,043 | 1,043 | 23,000 | 1,043 |
| 2017-06-30 | 1,061 | 1,071 | 1,041 | 1,051 | 73,700 | 1,051 |
| 2017-06-29 | 1,056 | 1,068 | 1,053 | 1,061 | 31,500 | 1,061 |
| 2017-06-28 | 1,067 | 1,074 | 1,059 | 1,060 | 61,500 | 1,060 |
| 2017-06-27 | 1,090 | 1,094 | 1,084 | 1,092 | 67,000 | 1,092 |
| 2017-06-26 | 1,080 | 1,090 | 1,080 | 1,090 | 44,900 | 1,090 |
| 2017-06-23 | 1,094 | 1,097 | 1,082 | 1,082 | 45,400 | 1,082 |
| 2017-06-22 | 1,084 | 1,092 | 1,083 | 1,091 | 25,400 | 1,091 |
| 2017-06-21 | 1,084 | 1,094 | 1,079 | 1,083 | 82,800 | 1,083 |
| 2017-06-20 | 1,068 | 1,085 | 1,063 | 1,080 | 78,100 | 1,080 |
| 2017-06-19 | 1,064 | 1,066 | 1,057 | 1,061 | 35,900 | 1,061 |
| 2017-06-16 | 1,061 | 1,063 | 1,056 | 1,062 | 31,300 | 1,062 |
| 2017-06-15 | 1,056 | 1,060 | 1,048 | 1,054 | 46,000 | 1,054 |
| 2017-06-14 | 1,060 | 1,064 | 1,053 | 1,053 | 34,700 | 1,053 |
| 2017-06-13 | 1,057 | 1,061 | 1,056 | 1,058 | 19,800 | 1,058 |
| 2017-06-12 | 1,052 | 1,065 | 1,052 | 1,063 | 42,800 | 1,063 |
| 2017-06-09 | 1,057 | 1,065 | 1,052 | 1,064 | 56,400 | 1,064 |
| 2017-06-08 | 1,062 | 1,065 | 1,054 | 1,059 | 34,300 | 1,059 |
| 2017-06-07 | 1,058 | 1,060 | 1,053 | 1,059 | 25,900 | 1,059 |
| 2017-06-06 | 1,068 | 1,068 | 1,058 | 1,062 | 37,500 | 1,062 |
| 2017-06-05 | 1,073 | 1,077 | 1,067 | 1,068 | 21,700 | 1,068 |
| 2017-06-02 | 1,066 | 1,073 | 1,056 | 1,071 | 37,400 | 1,071 |
| 2017-06-01 | 1,055 | 1,061 | 1,048 | 1,058 | 34,200 | 1,058 |
| 2017-05-31 | 1,056 | 1,064 | 1,040 | 1,047 | 35,800 | 1,047 |
| 2017-05-30 | 1,066 | 1,068 | 1,045 | 1,052 | 43,200 | 1,052 |
| 2017-05-29 | 1,076 | 1,077 | 1,066 | 1,066 | 21,300 | 1,066 |
| 2017-05-26 | 1,081 | 1,081 | 1,068 | 1,069 | 17,000 | 1,069 |
| 2017-05-25 | 1,082 | 1,086 | 1,078 | 1,081 | 30,500 | 1,081 |
| 2017-05-24 | 1,079 | 1,082 | 1,075 | 1,080 | 25,900 | 1,080 |
| 2017-05-23 | 1,080 | 1,080 | 1,072 | 1,075 | 21,800 | 1,075 |
| 2017-05-22 | 1,074 | 1,082 | 1,062 | 1,076 | 26,900 | 1,076 |
| 2017-05-19 | 1,051 | 1,075 | 1,040 | 1,065 | 38,400 | 1,065 |
| 2017-05-18 | 1,031 | 1,063 | 1,031 | 1,058 | 44,300 | 1,058 |
| 2017-05-17 | 1,038 | 1,049 | 1,038 | 1,045 | 27,400 | 1,045 |
| 2017-05-16 | 1,070 | 1,070 | 1,037 | 1,037 | 153,100 | 1,037 |
| 2017-05-15 | 1,062 | 1,080 | 1,060 | 1,069 | 47,300 | 1,069 |
| 2017-05-12 | 1,090 | 1,099 | 1,083 | 1,090 | 27,700 | 1,090 |
| 2017-05-11 | 1,105 | 1,110 | 1,091 | 1,096 | 52,100 | 1,096 |
| 2017-05-10 | 1,107 | 1,119 | 1,099 | 1,105 | 54,600 | 1,105 |
| 2017-05-09 | 1,119 | 1,119 | 1,108 | 1,117 | 25,300 | 1,117 |
| 2017-05-08 | 1,094 | 1,120 | 1,094 | 1,119 | 63,600 | 1,119 |
| 2017-05-02 | 1,070 | 1,086 | 1,063 | 1,082 | 38,900 | 1,082 |
| 2017-05-01 | 1,059 | 1,072 | 1,059 | 1,072 | 24,200 | 1,072 |
| 2017-04-28 | 1,064 | 1,068 | 1,054 | 1,058 | 21,600 | 1,058 |
| 2017-04-27 | 1,064 | 1,072 | 1,054 | 1,069 | 36,600 | 1,069 |
| 2017-04-26 | 1,062 | 1,062 | 1,046 | 1,058 | 33,500 | 1,058 |
| 2017-04-25 | 1,049 | 1,049 | 1,040 | 1,047 | 22,300 | 1,047 |
| 2017-04-24 | 1,043 | 1,047 | 1,030 | 1,038 | 24,300 | 1,038 |
| 2017-04-21 | 1,025 | 1,038 | 1,022 | 1,031 | 39,400 | 1,031 |
| 2017-04-20 | 1,015 | 1,020 | 1,012 | 1,015 | 33,800 | 1,015 |
| 2017-04-19 | 1,015 | 1,023 | 1,008 | 1,018 | 18,500 | 1,018 |
| 2017-04-18 | 1,013 | 1,017 | 1,007 | 1,013 | 24,800 | 1,013 |
| 2017-04-17 | 1,000 | 1,013 | 1,000 | 1,008 | 16,200 | 1,008 |
| 2017-04-14 | 1,010 | 1,013 | 1,001 | 1,004 | 28,300 | 1,004 |
| 2017-04-13 | 1,017 | 1,023 | 1,005 | 1,017 | 34,100 | 1,017 |
| 2017-04-12 | 1,038 | 1,043 | 1,017 | 1,020 | 32,500 | 1,020 |
| 2017-04-11 | 1,050 | 1,050 | 1,025 | 1,035 | 45,100 | 1,035 |
| 2017-04-10 | 1,060 | 1,060 | 1,041 | 1,050 | 23,000 | 1,050 |
| 2017-04-07 | 1,041 | 1,054 | 1,036 | 1,041 | 29,000 | 1,041 |
| 2017-04-06 | 1,067 | 1,076 | 1,036 | 1,036 | 52,500 | 1,036 |
| 2017-04-05 | 1,069 | 1,083 | 1,066 | 1,076 | 33,700 | 1,076 |
| 2017-04-04 | 1,095 | 1,097 | 1,067 | 1,079 | 64,500 | 1,079 |
| 2017-04-03 | 1,074 | 1,099 | 1,072 | 1,092 | 54,100 | 1,092 |
| 2017-03-31 | 1,087 | 1,104 | 1,074 | 1,074 | 60,600 | 1,074 |
| 2017-03-30 | 1,078 | 1,090 | 1,078 | 1,082 | 33,500 | 1,082 |
| 2017-03-29 | 1,074 | 1,088 | 1,074 | 1,088 | 29,200 | 1,088 |
| 2017-03-28 | 1,058 | 1,080 | 1,058 | 1,079 | 59,400 | 1,079 |
| 2017-03-27 | 1,072 | 1,074 | 1,054 | 1,054 | 59,600 | 1,054 |
| 2017-03-24 | 1,093 | 1,093 | 1,075 | 1,080 | 29,100 | 1,080 |
| 2017-03-23 | 1,080 | 1,085 | 1,074 | 1,082 | 35,100 | 1,082 |
| 2017-03-22 | 1,100 | 1,100 | 1,080 | 1,081 | 51,600 | 1,081 |
| 2017-03-21 | 1,115 | 1,122 | 1,113 | 1,114 | 38,700 | 1,114 |
| 2017-03-17 | 1,133 | 1,133 | 1,119 | 1,126 | 37,300 | 1,126 |
| 2017-03-16 | 1,127 | 1,130 | 1,119 | 1,123 | 38,200 | 1,123 |
| 2017-03-15 | 1,139 | 1,139 | 1,123 | 1,125 | 44,600 | 1,125 |
| 2017-03-14 | 1,160 | 1,160 | 1,136 | 1,144 | 47,600 | 1,144 |
| 2017-03-13 | 1,150 | 1,164 | 1,150 | 1,152 | 65,600 | 1,152 |
| 2017-03-10 | 1,165 | 1,175 | 1,151 | 1,151 | 100,000 | 1,151 |
| 2017-03-09 | 1,144 | 1,164 | 1,140 | 1,157 | 73,000 | 1,157 |
| 2017-03-08 | 1,156 | 1,156 | 1,133 | 1,146 | 65,400 | 1,146 |
| 2017-03-07 | 1,150 | 1,165 | 1,147 | 1,156 | 84,900 | 1,156 |
| 2017-03-06 | 1,143 | 1,153 | 1,140 | 1,152 | 52,500 | 1,152 |
| 2017-03-03 | 1,134 | 1,149 | 1,129 | 1,143 | 65,900 | 1,143 |
| 2017-03-02 | 1,140 | 1,141 | 1,130 | 1,134 | 73,700 | 1,134 |
| 2017-03-01 | 1,138 | 1,138 | 1,122 | 1,137 | 54,700 | 1,137 |
| 2017-02-28 | 1,132 | 1,145 | 1,125 | 1,138 | 80,100 | 1,138 |
| 2017-02-27 | 1,120 | 1,132 | 1,117 | 1,131 | 65,800 | 1,131 |
| 2017-02-24 | 1,128 | 1,130 | 1,116 | 1,123 | 58,200 | 1,123 |
| 2017-02-23 | 1,134 | 1,136 | 1,125 | 1,131 | 58,300 | 1,131 |
| 2017-02-22 | 1,100 | 1,147 | 1,100 | 1,137 | 151,100 | 1,137 |
| 2017-02-21 | 1,080 | 1,100 | 1,073 | 1,097 | 73,800 | 1,097 |
| 2017-02-20 | 1,089 | 1,095 | 1,076 | 1,085 | 56,700 | 1,085 |
| 2017-02-17 | 1,080 | 1,098 | 1,060 | 1,095 | 117,200 | 1,095 |
| 2017-02-16 | 1,046 | 1,088 | 1,044 | 1,084 | 169,400 | 1,084 |
| 2017-02-15 | 1,007 | 1,053 | 992 | 1,049 | 255,200 | 1,049 |
| 2017-02-14 | 989 | 1,007 | 980 | 992 | 104,400 | 992 |
| 2017-02-13 | 979 | 990 | 974 | 984 | 84,000 | 984 |
| 2017-02-10 | 965 | 979 | 961 | 976 | 91,400 | 976 |
| 2017-02-09 | 957 | 963 | 951 | 962 | 79,300 | 962 |
| 2017-02-08 | 952 | 959 | 947 | 956 | 65,600 | 956 |
| 2017-02-07 | 950 | 960 | 948 | 957 | 66,900 | 957 |
| 2017-02-06 | 943 | 949 | 939 | 947 | 45,600 | 947 |
| 2017-02-03 | 937 | 942 | 932 | 938 | 55,900 | 938 |
| 2017-02-02 | 940 | 953 | 937 | 938 | 66,300 | 938 |
| 2017-02-01 | 945 | 950 | 933 | 945 | 54,700 | 945 |
| 2017-01-31 | 945 | 952 | 943 | 946 | 40,600 | 946 |
| 2017-01-30 | 949 | 963 | 924 | 960 | 160,700 | 960 |
| 2017-01-27 | 941 | 949 | 933 | 945 | 121,500 | 945 |
| 2017-01-26 | 929 | 940 | 926 | 938 | 133,600 | 938 |
| 2017-01-25 | 918 | 923 | 914 | 920 | 115,100 | 920 |
| 2017-01-24 | 916 | 918 | 911 | 914 | 52,400 | 914 |
| 2017-01-23 | 913 | 921 | 908 | 918 | 56,800 | 918 |
| 2017-01-20 | 909 | 917 | 904 | 911 | 58,700 | 911 |
| 2017-01-19 | 911 | 923 | 910 | 913 | 60,100 | 913 |
| 2017-01-18 | 901 | 911 | 896 | 908 | 72,200 | 908 |
| 2017-01-17 | 903 | 904 | 893 | 894 | 65,600 | 894 |
| 2017-01-16 | 918 | 918 | 904 | 908 | 45,400 | 908 |
| 2017-01-13 | 909 | 921 | 909 | 918 | 88,000 | 918 |
| 2017-01-12 | 919 | 919 | 902 | 909 | 138,100 | 909 |
| 2017-01-11 | 936 | 936 | 921 | 922 | 97,700 | 922 |
| 2017-01-10 | 929 | 936 | 926 | 933 | 172,400 | 933 |
| 2017-01-06 | 911 | 923 | 909 | 922 | 118,300 | 922 |
| 2017-01-05 | 909 | 916 | 906 | 912 | 131,300 | 912 |
| 2017-01-04 | 890 | 905 | 890 | 903 | 121,000 | 903 |
分割・併合履歴 ： [2001-12-25]1株→2株 [1999-12-27]1株→1.3株
