4763 (株)クリーク・アンド・リバー社 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 | 1,165 | 1,189 | 1,157 | 1,166 | 227,100 | 1,166 |
| 2017-12-28 | 1,166 | 1,166 | 1,145 | 1,160 | 118,400 | 1,160 |
| 2017-12-27 | 1,138 | 1,179 | 1,133 | 1,162 | 168,900 | 1,162 |
| 2017-12-26 | 1,127 | 1,140 | 1,122 | 1,123 | 117,400 | 1,123 |
| 2017-12-25 | 1,140 | 1,140 | 1,125 | 1,129 | 88,800 | 1,129 |
| 2017-12-22 | 1,139 | 1,151 | 1,135 | 1,142 | 130,500 | 1,142 |
| 2017-12-21 | 1,137 | 1,146 | 1,132 | 1,146 | 70,800 | 1,146 |
| 2017-12-20 | 1,168 | 1,168 | 1,136 | 1,140 | 145,700 | 1,140 |
| 2017-12-19 | 1,144 | 1,175 | 1,143 | 1,173 | 126,800 | 1,173 |
| 2017-12-18 | 1,133 | 1,154 | 1,128 | 1,142 | 125,700 | 1,142 |
| 2017-12-15 | 1,142 | 1,144 | 1,120 | 1,132 | 118,100 | 1,132 |
| 2017-12-14 | 1,127 | 1,161 | 1,127 | 1,152 | 89,200 | 1,152 |
| 2017-12-13 | 1,147 | 1,151 | 1,131 | 1,139 | 90,700 | 1,139 |
| 2017-12-12 | 1,145 | 1,167 | 1,143 | 1,152 | 78,100 | 1,152 |
| 2017-12-11 | 1,165 | 1,172 | 1,143 | 1,146 | 100,800 | 1,146 |
| 2017-12-08 | 1,128 | 1,159 | 1,128 | 1,158 | 93,100 | 1,158 |
| 2017-12-07 | 1,107 | 1,135 | 1,107 | 1,132 | 94,700 | 1,132 |
| 2017-12-06 | 1,127 | 1,136 | 1,108 | 1,111 | 130,200 | 1,111 |
| 2017-12-05 | 1,152 | 1,153 | 1,128 | 1,129 | 82,400 | 1,129 |
| 2017-12-04 | 1,169 | 1,182 | 1,151 | 1,153 | 114,800 | 1,153 |
| 2017-12-01 | 1,163 | 1,175 | 1,152 | 1,171 | 107,600 | 1,171 |
| 2017-11-30 | 1,176 | 1,176 | 1,150 | 1,161 | 81,900 | 1,161 |
| 2017-11-29 | 1,167 | 1,181 | 1,158 | 1,168 | 134,800 | 1,168 |
| 2017-11-28 | 1,186 | 1,186 | 1,151 | 1,175 | 107,700 | 1,175 |
| 2017-11-27 | 1,200 | 1,202 | 1,177 | 1,178 | 100,100 | 1,178 |
| 2017-11-24 | 1,182 | 1,207 | 1,170 | 1,192 | 305,800 | 1,192 |
| 2017-11-22 | 1,189 | 1,196 | 1,176 | 1,179 | 169,800 | 1,179 |
| 2017-11-21 | 1,186 | 1,191 | 1,164 | 1,185 | 247,600 | 1,185 |
| 2017-11-20 | 1,168 | 1,178 | 1,149 | 1,175 | 214,900 | 1,175 |
| 2017-11-17 | 1,123 | 1,164 | 1,114 | 1,157 | 287,200 | 1,157 |
| 2017-11-16 | 1,085 | 1,117 | 1,083 | 1,112 | 116,000 | 1,112 |
| 2017-11-15 | 1,104 | 1,124 | 1,078 | 1,090 | 209,300 | 1,090 |
| 2017-11-13 | 1,114 | 1,121 | 1,101 | 1,111 | 159,600 | 1,111 |
| 2017-11-10 | 1,113 | 1,141 | 1,113 | 1,120 | 115,900 | 1,120 |
| 2017-11-09 | 1,148 | 1,161 | 1,114 | 1,138 | 231,000 | 1,138 |
| 2017-11-08 | 1,150 | 1,151 | 1,134 | 1,140 | 138,600 | 1,140 |
| 2017-11-07 | 1,138 | 1,157 | 1,129 | 1,151 | 147,300 | 1,151 |
| 2017-11-06 | 1,172 | 1,188 | 1,144 | 1,144 | 218,900 | 1,144 |
| 2017-11-02 | 1,178 | 1,190 | 1,156 | 1,168 | 361,600 | 1,168 |
| 2017-11-01 | 1,157 | 1,173 | 1,146 | 1,169 | 260,800 | 1,169 |
| 2017-10-31 | 1,155 | 1,161 | 1,137 | 1,148 | 184,400 | 1,148 |
| 2017-10-30 | 1,142 | 1,162 | 1,141 | 1,153 | 183,500 | 1,153 |
| 2017-10-27 | 1,129 | 1,144 | 1,121 | 1,141 | 174,800 | 1,141 |
| 2017-10-26 | 1,114 | 1,132 | 1,114 | 1,120 | 123,900 | 1,120 |
| 2017-10-25 | 1,128 | 1,132 | 1,111 | 1,115 | 154,900 | 1,115 |
| 2017-10-24 | 1,123 | 1,129 | 1,112 | 1,124 | 162,100 | 1,124 |
| 2017-10-23 | 1,129 | 1,135 | 1,113 | 1,122 | 165,200 | 1,122 |
| 2017-10-20 | 1,113 | 1,133 | 1,112 | 1,118 | 180,900 | 1,118 |
| 2017-10-19 | 1,150 | 1,150 | 1,115 | 1,121 | 252,800 | 1,121 |
| 2017-10-18 | 1,182 | 1,182 | 1,139 | 1,143 | 326,800 | 1,143 |
| 2017-10-17 | 1,161 | 1,191 | 1,161 | 1,172 | 599,700 | 1,172 |
| 2017-10-16 | 1,120 | 1,170 | 1,119 | 1,162 | 574,600 | 1,162 |
| 2017-10-13 | 1,139 | 1,139 | 1,103 | 1,114 | 553,900 | 1,114 |
| 2017-10-12 | 1,134 | 1,143 | 1,118 | 1,125 | 855,100 | 1,125 |
| 2017-10-11 | 1,124 | 1,128 | 1,081 | 1,086 | 487,900 | 1,086 |
| 2017-10-10 | 1,110 | 1,124 | 1,096 | 1,116 | 373,200 | 1,116 |
| 2017-10-06 | 1,166 | 1,166 | 1,094 | 1,102 | 1,001,200 | 1,102 |
| 2017-10-05 | 1,179 | 1,212 | 1,158 | 1,164 | 788,200 | 1,164 |
| 2017-10-04 | 1,185 | 1,188 | 1,162 | 1,170 | 359,900 | 1,170 |
| 2017-10-03 | 1,176 | 1,185 | 1,157 | 1,174 | 373,300 | 1,174 |
| 2017-10-02 | 1,200 | 1,210 | 1,169 | 1,176 | 518,800 | 1,176 |
| 2017-09-29 | 1,225 | 1,235 | 1,183 | 1,197 | 1,060,000 | 1,197 |
| 2017-09-28 | 1,396 | 1,398 | 1,200 | 1,201 | 1,718,200 | 1,201 |
| 2017-09-27 | 1,400 | 1,433 | 1,354 | 1,382 | 585,000 | 1,382 |
| 2017-09-26 | 1,342 | 1,444 | 1,339 | 1,409 | 817,600 | 1,409 |
| 2017-09-25 | 1,312 | 1,345 | 1,312 | 1,336 | 241,900 | 1,336 |
| 2017-09-22 | 1,314 | 1,333 | 1,267 | 1,308 | 384,000 | 1,308 |
| 2017-09-21 | 1,315 | 1,331 | 1,283 | 1,325 | 389,900 | 1,325 |
| 2017-09-20 | 1,304 | 1,317 | 1,271 | 1,301 | 346,300 | 1,301 |
| 2017-09-19 | 1,245 | 1,291 | 1,243 | 1,274 | 363,500 | 1,274 |
| 2017-09-15 | 1,189 | 1,229 | 1,189 | 1,201 | 141,700 | 1,201 |
| 2017-09-14 | 1,230 | 1,230 | 1,187 | 1,207 | 175,200 | 1,207 |
| 2017-09-13 | 1,235 | 1,236 | 1,205 | 1,222 | 117,000 | 1,222 |
| 2017-09-12 | 1,200 | 1,220 | 1,193 | 1,220 | 111,800 | 1,220 |
| 2017-09-11 | 1,200 | 1,212 | 1,181 | 1,196 | 138,000 | 1,196 |
| 2017-09-08 | 1,183 | 1,200 | 1,171 | 1,173 | 94,900 | 1,173 |
| 2017-09-07 | 1,195 | 1,210 | 1,177 | 1,189 | 132,900 | 1,189 |
| 2017-09-06 | 1,159 | 1,199 | 1,155 | 1,183 | 209,900 | 1,183 |
| 2017-09-05 | 1,230 | 1,230 | 1,150 | 1,177 | 244,300 | 1,177 |
| 2017-09-04 | 1,267 | 1,275 | 1,217 | 1,230 | 298,800 | 1,230 |
| 2017-09-01 | 1,282 | 1,287 | 1,268 | 1,280 | 150,000 | 1,280 |
| 2017-08-31 | 1,314 | 1,314 | 1,274 | 1,292 | 162,500 | 1,292 |
| 2017-08-30 | 1,366 | 1,367 | 1,277 | 1,304 | 376,000 | 1,304 |
| 2017-08-29 | 1,315 | 1,354 | 1,306 | 1,354 | 208,600 | 1,354 |
| 2017-08-28 | 1,319 | 1,334 | 1,313 | 1,323 | 93,500 | 1,323 |
| 2017-08-25 | 1,322 | 1,336 | 1,295 | 1,305 | 118,900 | 1,305 |
| 2017-08-24 | 1,285 | 1,360 | 1,285 | 1,324 | 259,200 | 1,324 |
| 2017-08-23 | 1,325 | 1,326 | 1,284 | 1,289 | 132,600 | 1,289 |
| 2017-08-22 | 1,277 | 1,304 | 1,271 | 1,300 | 101,200 | 1,300 |
| 2017-08-21 | 1,255 | 1,292 | 1,249 | 1,275 | 204,700 | 1,275 |
| 2017-08-18 | 1,261 | 1,279 | 1,239 | 1,245 | 107,100 | 1,245 |
| 2017-08-17 | 1,306 | 1,336 | 1,275 | 1,286 | 104,300 | 1,286 |
| 2017-08-16 | 1,266 | 1,312 | 1,265 | 1,295 | 99,100 | 1,295 |
| 2017-08-15 | 1,276 | 1,289 | 1,258 | 1,269 | 77,200 | 1,269 |
| 2017-08-14 | 1,246 | 1,257 | 1,226 | 1,250 | 91,100 | 1,250 |
| 2017-08-10 | 1,258 | 1,294 | 1,239 | 1,261 | 89,200 | 1,261 |
| 2017-08-09 | 1,300 | 1,329 | 1,262 | 1,272 | 204,900 | 1,272 |
| 2017-08-08 | 1,332 | 1,336 | 1,284 | 1,320 | 209,700 | 1,320 |
| 2017-08-07 | 1,300 | 1,340 | 1,288 | 1,332 | 254,500 | 1,332 |
| 2017-08-04 | 1,262 | 1,320 | 1,257 | 1,286 | 145,700 | 1,286 |
| 2017-08-03 | 1,281 | 1,287 | 1,229 | 1,280 | 255,700 | 1,280 |
| 2017-08-02 | 1,305 | 1,333 | 1,266 | 1,299 | 372,000 | 1,299 |
| 2017-08-01 | 1,375 | 1,375 | 1,256 | 1,304 | 445,400 | 1,304 |
| 2017-07-31 | 1,400 | 1,400 | 1,341 | 1,364 | 313,100 | 1,364 |
| 2017-07-28 | 1,425 | 1,438 | 1,401 | 1,409 | 191,500 | 1,409 |
| 2017-07-27 | 1,418 | 1,440 | 1,405 | 1,415 | 159,500 | 1,415 |
| 2017-07-26 | 1,441 | 1,462 | 1,409 | 1,431 | 222,900 | 1,431 |
| 2017-07-25 | 1,472 | 1,472 | 1,429 | 1,435 | 235,500 | 1,435 |
| 2017-07-24 | 1,489 | 1,489 | 1,415 | 1,431 | 373,100 | 1,431 |
| 2017-07-21 | 1,519 | 1,536 | 1,461 | 1,488 | 306,200 | 1,488 |
| 2017-07-20 | 1,448 | 1,538 | 1,402 | 1,504 | 946,900 | 1,504 |
| 2017-07-19 | 1,361 | 1,478 | 1,360 | 1,458 | 690,100 | 1,458 |
| 2017-07-18 | 1,365 | 1,395 | 1,345 | 1,364 | 181,700 | 1,364 |
| 2017-07-14 | 1,344 | 1,397 | 1,336 | 1,369 | 261,300 | 1,369 |
| 2017-07-13 | 1,365 | 1,383 | 1,332 | 1,363 | 266,600 | 1,363 |
| 2017-07-12 | 1,418 | 1,448 | 1,340 | 1,344 | 623,700 | 1,344 |
| 2017-07-11 | 1,397 | 1,474 | 1,364 | 1,453 | 879,700 | 1,453 |
| 2017-07-10 | 1,266 | 1,483 | 1,261 | 1,400 | 2,081,200 | 1,400 |
| 2017-07-07 | 1,240 | 1,328 | 1,205 | 1,236 | 1,855,600 | 1,236 |
| 2017-07-06 | 1,020 | 1,276 | 1,008 | 1,210 | 2,488,400 | 1,210 |
| 2017-07-05 | 1,020 | 1,022 | 1,004 | 1,022 | 120,700 | 1,022 |
| 2017-07-04 | 1,022 | 1,022 | 999 | 1,011 | 154,100 | 1,011 |
| 2017-07-03 | 1,013 | 1,033 | 1,007 | 1,023 | 146,700 | 1,023 |
| 2017-06-30 | 1,001 | 1,016 | 990 | 1,016 | 180,200 | 1,016 |
| 2017-06-29 | 1,004 | 1,025 | 998 | 1,020 | 98,000 | 1,020 |
| 2017-06-28 | 1,016 | 1,029 | 998 | 1,000 | 187,800 | 1,000 |
| 2017-06-27 | 1,012 | 1,022 | 1,002 | 1,020 | 81,800 | 1,020 |
| 2017-06-26 | 1,010 | 1,024 | 1,010 | 1,017 | 64,800 | 1,017 |
| 2017-06-23 | 1,042 | 1,044 | 1,004 | 1,013 | 172,800 | 1,013 |
| 2017-06-22 | 1,024 | 1,046 | 1,021 | 1,039 | 84,900 | 1,039 |
| 2017-06-21 | 1,040 | 1,058 | 1,025 | 1,029 | 86,800 | 1,029 |
| 2017-06-20 | 1,040 | 1,057 | 1,033 | 1,048 | 167,800 | 1,048 |
| 2017-06-19 | 1,005 | 1,045 | 1,005 | 1,035 | 188,300 | 1,035 |
| 2017-06-16 | 1,019 | 1,028 | 997 | 1,005 | 119,200 | 1,005 |
| 2017-06-15 | 1,011 | 1,029 | 1,004 | 1,014 | 72,200 | 1,014 |
| 2017-06-14 | 1,030 | 1,051 | 1,010 | 1,023 | 176,500 | 1,023 |
| 2017-06-13 | 1,001 | 1,030 | 1,001 | 1,027 | 76,900 | 1,027 |
| 2017-06-12 | 1,048 | 1,048 | 1,004 | 1,007 | 163,300 | 1,007 |
| 2017-06-09 | 1,022 | 1,045 | 1,019 | 1,036 | 163,900 | 1,036 |
| 2017-06-08 | 1,028 | 1,038 | 1,013 | 1,019 | 140,500 | 1,019 |
| 2017-06-07 | 1,030 | 1,036 | 1,007 | 1,011 | 93,700 | 1,011 |
| 2017-06-06 | 1,035 | 1,045 | 993 | 1,030 | 296,800 | 1,030 |
| 2017-06-05 | 1,005 | 1,036 | 999 | 1,025 | 210,000 | 1,025 |
| 2017-06-02 | 1,065 | 1,069 | 1,008 | 1,013 | 307,700 | 1,013 |
| 2017-06-01 | 977 | 1,057 | 976 | 1,057 | 542,400 | 1,057 |
| 2017-05-31 | 962 | 976 | 947 | 974 | 227,200 | 974 |
| 2017-05-30 | 943 | 968 | 940 | 966 | 100,400 | 966 |
| 2017-05-29 | 953 | 958 | 945 | 948 | 98,400 | 948 |
| 2017-05-26 | 980 | 980 | 951 | 953 | 162,700 | 953 |
| 2017-05-25 | 979 | 991 | 973 | 976 | 105,900 | 976 |
| 2017-05-24 | 975 | 983 | 969 | 975 | 95,400 | 975 |
| 2017-05-23 | 978 | 982 | 962 | 975 | 109,500 | 975 |
| 2017-05-22 | 971 | 979 | 957 | 978 | 94,600 | 978 |
| 2017-05-19 | 980 | 986 | 962 | 970 | 95,300 | 970 |
| 2017-05-18 | 980 | 994 | 969 | 984 | 69,600 | 984 |
| 2017-05-17 | 1,001 | 1,015 | 997 | 1,001 | 59,200 | 1,001 |
| 2017-05-16 | 1,002 | 1,010 | 986 | 1,006 | 94,100 | 1,006 |
| 2017-05-15 | 1,007 | 1,007 | 992 | 1,005 | 55,200 | 1,005 |
| 2017-05-12 | 1,014 | 1,015 | 996 | 1,007 | 68,500 | 1,007 |
| 2017-05-11 | 1,017 | 1,029 | 1,012 | 1,021 | 74,200 | 1,021 |
| 2017-05-10 | 1,031 | 1,031 | 1,003 | 1,009 | 86,800 | 1,009 |
| 2017-05-09 | 1,002 | 1,035 | 1,002 | 1,023 | 138,300 | 1,023 |
| 2017-05-08 | 997 | 1,009 | 980 | 1,006 | 154,400 | 1,006 |
| 2017-05-02 | 972 | 984 | 962 | 975 | 109,800 | 975 |
| 2017-05-01 | 976 | 994 | 967 | 972 | 87,900 | 972 |
| 2017-04-28 | 995 | 1,002 | 971 | 985 | 91,900 | 985 |
| 2017-04-27 | 985 | 1,010 | 967 | 980 | 270,300 | 980 |
| 2017-04-26 | 970 | 1,002 | 964 | 977 | 151,800 | 977 |
| 2017-04-25 | 955 | 977 | 945 | 962 | 139,000 | 962 |
| 2017-04-24 | 991 | 1,013 | 949 | 951 | 250,400 | 951 |
| 2017-04-21 | 933 | 1,007 | 921 | 991 | 392,500 | 991 |
| 2017-04-20 | 933 | 950 | 930 | 932 | 99,800 | 932 |
| 2017-04-19 | 923 | 955 | 921 | 932 | 133,700 | 932 |
| 2017-04-18 | 929 | 939 | 905 | 926 | 136,300 | 926 |
| 2017-04-17 | 854 | 917 | 854 | 910 | 121,800 | 910 |
| 2017-04-14 | 888 | 905 | 869 | 869 | 108,300 | 869 |
| 2017-04-13 | 850 | 902 | 837 | 897 | 208,300 | 897 |
| 2017-04-12 | 896 | 902 | 860 | 874 | 259,000 | 874 |
| 2017-04-11 | 949 | 951 | 902 | 913 | 213,500 | 913 |
| 2017-04-10 | 911 | 953 | 910 | 949 | 215,000 | 949 |
| 2017-04-07 | 930 | 939 | 890 | 904 | 296,500 | 904 |
| 2017-04-06 | 995 | 996 | 912 | 941 | 366,700 | 941 |
| 2017-04-05 | 986 | 1,003 | 955 | 991 | 154,800 | 991 |
| 2017-04-04 | 1,006 | 1,020 | 951 | 971 | 190,300 | 971 |
| 2017-04-03 | 980 | 1,017 | 979 | 1,006 | 166,100 | 1,006 |
| 2017-03-31 | 1,008 | 1,008 | 984 | 985 | 96,300 | 985 |
| 2017-03-30 | 1,004 | 1,011 | 992 | 999 | 95,800 | 999 |
| 2017-03-29 | 1,010 | 1,015 | 992 | 1,004 | 114,100 | 1,004 |
| 2017-03-28 | 968 | 999 | 964 | 999 | 92,900 | 999 |
| 2017-03-27 | 965 | 981 | 958 | 964 | 76,700 | 964 |
| 2017-03-24 | 958 | 978 | 941 | 964 | 80,300 | 964 |
| 2017-03-23 | 951 | 965 | 937 | 950 | 90,400 | 950 |
| 2017-03-22 | 955 | 969 | 951 | 962 | 79,600 | 962 |
| 2017-03-21 | 960 | 986 | 955 | 981 | 136,500 | 981 |
| 2017-03-17 | 995 | 1,000 | 962 | 973 | 270,900 | 973 |
| 2017-03-16 | 992 | 1,007 | 988 | 1,003 | 58,900 | 1,003 |
| 2017-03-15 | 1,012 | 1,030 | 994 | 997 | 104,800 | 997 |
| 2017-03-14 | 1,038 | 1,038 | 1,010 | 1,017 | 87,500 | 1,017 |
| 2017-03-13 | 1,055 | 1,084 | 1,031 | 1,032 | 218,100 | 1,032 |
| 2017-03-10 | 1,040 | 1,056 | 1,027 | 1,053 | 125,100 | 1,053 |
| 2017-03-09 | 1,023 | 1,052 | 1,017 | 1,024 | 169,400 | 1,024 |
| 2017-03-08 | 1,005 | 1,024 | 1,002 | 1,015 | 63,100 | 1,015 |
| 2017-03-07 | 1,006 | 1,024 | 993 | 1,006 | 132,900 | 1,006 |
| 2017-03-06 | 1,022 | 1,030 | 1,005 | 1,006 | 211,200 | 1,006 |
| 2017-03-03 | 992 | 1,144 | 992 | 1,048 | 728,100 | 1,048 |
| 2017-03-02 | 1,005 | 1,017 | 991 | 994 | 116,800 | 994 |
| 2017-03-01 | 991 | 999 | 962 | 988 | 239,800 | 988 |
| 2017-02-28 | 1,022 | 1,024 | 992 | 1,002 | 222,200 | 1,002 |
| 2017-02-27 | 1,077 | 1,077 | 987 | 1,025 | 289,300 | 1,025 |
| 2017-02-24 | 1,083 | 1,090 | 1,068 | 1,073 | 87,200 | 1,073 |
| 2017-02-23 | 1,089 | 1,100 | 1,078 | 1,089 | 75,400 | 1,089 |
| 2017-02-22 | 1,095 | 1,097 | 1,086 | 1,091 | 70,500 | 1,091 |
| 2017-02-21 | 1,085 | 1,095 | 1,078 | 1,092 | 91,500 | 1,092 |
| 2017-02-20 | 1,098 | 1,099 | 1,074 | 1,085 | 130,500 | 1,085 |
| 2017-02-17 | 1,100 | 1,106 | 1,076 | 1,098 | 94,900 | 1,098 |
| 2017-02-16 | 1,101 | 1,113 | 1,064 | 1,104 | 168,600 | 1,104 |
| 2017-02-15 | 1,115 | 1,124 | 1,090 | 1,095 | 180,200 | 1,095 |
| 2017-02-14 | 1,110 | 1,117 | 1,074 | 1,091 | 161,900 | 1,091 |
| 2017-02-13 | 1,125 | 1,156 | 1,097 | 1,107 | 307,700 | 1,107 |
| 2017-02-10 | 1,100 | 1,115 | 1,071 | 1,100 | 169,600 | 1,100 |
| 2017-02-09 | 1,113 | 1,128 | 1,083 | 1,098 | 324,100 | 1,098 |
| 2017-02-08 | 1,060 | 1,129 | 1,045 | 1,110 | 611,400 | 1,110 |
| 2017-02-07 | 1,040 | 1,046 | 1,014 | 1,036 | 209,500 | 1,036 |
| 2017-02-06 | 988 | 1,035 | 982 | 1,030 | 211,800 | 1,030 |
| 2017-02-03 | 1,007 | 1,014 | 975 | 987 | 174,400 | 987 |
| 2017-02-02 | 1,020 | 1,029 | 990 | 996 | 145,800 | 996 |
| 2017-02-01 | 1,019 | 1,023 | 984 | 1,014 | 233,900 | 1,014 |
| 2017-01-31 | 1,027 | 1,041 | 1,021 | 1,032 | 136,200 | 1,032 |
| 2017-01-30 | 1,024 | 1,062 | 1,016 | 1,048 | 200,600 | 1,048 |
| 2017-01-27 | 1,055 | 1,058 | 1,007 | 1,025 | 358,000 | 1,025 |
| 2017-01-26 | 1,086 | 1,088 | 1,027 | 1,056 | 353,300 | 1,056 |
| 2017-01-25 | 1,065 | 1,076 | 1,045 | 1,066 | 272,600 | 1,066 |
| 2017-01-24 | 991 | 1,070 | 991 | 1,044 | 593,100 | 1,044 |
| 2017-01-23 | 943 | 1,013 | 923 | 989 | 580,900 | 989 |
| 2017-01-20 | 923 | 941 | 917 | 928 | 113,300 | 928 |
| 2017-01-19 | 959 | 969 | 916 | 926 | 275,400 | 926 |
| 2017-01-18 | 928 | 956 | 902 | 951 | 299,800 | 951 |
| 2017-01-17 | 909 | 926 | 895 | 922 | 259,800 | 922 |
| 2017-01-16 | 921 | 943 | 894 | 912 | 393,800 | 912 |
| 2017-01-13 | 960 | 960 | 917 | 926 | 683,600 | 926 |
| 2017-01-12 | 906 | 1,019 | 887 | 984 | 1,169,200 | 984 |
| 2017-01-11 | 928 | 933 | 896 | 901 | 192,200 | 901 |
| 2017-01-10 | 901 | 928 | 900 | 918 | 276,200 | 918 |
| 2017-01-06 | 910 | 935 | 890 | 909 | 337,200 | 909 |
| 2017-01-05 | 915 | 955 | 888 | 931 | 568,600 | 931 |
| 2017-01-04 | 841 | 966 | 836 | 933 | 805,300 | 933 |
分割・併合履歴 ： [2013-02-26]1株→100株 [2005-08-26]1株→5株 [2004-08-26]1株→2株 [2001-05-24]1株→2株
