4923 コタ(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 | 1,619 | 1,629 | 1,615 | 1,619 | 19,100 | 830.80 |
| 2017-12-28 | 1,636 | 1,636 | 1,614 | 1,616 | 28,400 | 829.26 |
| 2017-12-27 | 1,616 | 1,646 | 1,612 | 1,644 | 16,600 | 843.63 |
| 2017-12-26 | 1,612 | 1,647 | 1,611 | 1,612 | 21,100 | 827.21 |
| 2017-12-25 | 1,610 | 1,634 | 1,604 | 1,610 | 18,000 | 826.19 |
| 2017-12-22 | 1,608 | 1,621 | 1,590 | 1,610 | 19,400 | 826.19 |
| 2017-12-21 | 1,605 | 1,612 | 1,599 | 1,606 | 16,200 | 824.13 |
| 2017-12-20 | 1,590 | 1,619 | 1,590 | 1,608 | 20,400 | 825.16 |
| 2017-12-19 | 1,607 | 1,607 | 1,592 | 1,595 | 24,500 | 818.49 |
| 2017-12-18 | 1,629 | 1,651 | 1,584 | 1,592 | 47,200 | 816.95 |
| 2017-12-15 | 1,636 | 1,653 | 1,601 | 1,615 | 54,200 | 828.75 |
| 2017-12-14 | 1,649 | 1,649 | 1,610 | 1,642 | 39,100 | 842.61 |
| 2017-12-13 | 1,563 | 1,650 | 1,562 | 1,638 | 77,600 | 840.55 |
| 2017-12-12 | 1,546 | 1,571 | 1,526 | 1,558 | 32,900 | 799.50 |
| 2017-12-11 | 1,534 | 1,546 | 1,524 | 1,544 | 14,300 | 792.32 |
| 2017-12-08 | 1,516 | 1,555 | 1,516 | 1,519 | 40,400 | 779.49 |
| 2017-12-07 | 1,527 | 1,562 | 1,525 | 1,549 | 18,400 | 794.88 |
| 2017-12-06 | 1,556 | 1,564 | 1,515 | 1,515 | 38,300 | 777.44 |
| 2017-12-05 | 1,567 | 1,572 | 1,545 | 1,551 | 34,700 | 795.91 |
| 2017-12-04 | 1,546 | 1,553 | 1,530 | 1,552 | 27,700 | 796.42 |
| 2017-12-01 | 1,503 | 1,537 | 1,502 | 1,522 | 27,900 | 781.03 |
| 2017-11-30 | 1,497 | 1,510 | 1,486 | 1,503 | 17,300 | 771.28 |
| 2017-11-29 | 1,494 | 1,503 | 1,488 | 1,490 | 14,300 | 764.61 |
| 2017-11-28 | 1,504 | 1,512 | 1,481 | 1,484 | 28,700 | 761.53 |
| 2017-11-27 | 1,504 | 1,510 | 1,493 | 1,504 | 14,600 | 771.79 |
| 2017-11-24 | 1,496 | 1,508 | 1,480 | 1,502 | 12,900 | 770.76 |
| 2017-11-22 | 1,501 | 1,501 | 1,479 | 1,479 | 15,600 | 758.96 |
| 2017-11-21 | 1,480 | 1,491 | 1,471 | 1,487 | 12,300 | 763.07 |
| 2017-11-20 | 1,440 | 1,482 | 1,437 | 1,469 | 19,000 | 753.83 |
| 2017-11-17 | 1,474 | 1,476 | 1,426 | 1,440 | 27,400 | 738.95 |
| 2017-11-16 | 1,416 | 1,479 | 1,409 | 1,458 | 28,300 | 748.19 |
| 2017-11-15 | 1,471 | 1,477 | 1,402 | 1,418 | 43,000 | 727.66 |
| 2017-11-14 | 1,480 | 1,486 | 1,460 | 1,475 | 13,400 | 756.91 |
| 2017-11-13 | 1,491 | 1,491 | 1,458 | 1,472 | 16,200 | 755.37 |
| 2017-11-10 | 1,496 | 1,496 | 1,463 | 1,491 | 17,400 | 765.12 |
| 2017-11-09 | 1,460 | 1,540 | 1,457 | 1,507 | 43,300 | 773.33 |
| 2017-11-08 | 1,430 | 1,459 | 1,425 | 1,449 | 21,900 | 743.57 |
| 2017-11-07 | 1,460 | 1,460 | 1,421 | 1,436 | 29,100 | 736.90 |
| 2017-11-06 | 1,450 | 1,494 | 1,450 | 1,463 | 26,200 | 750.75 |
| 2017-11-02 | 1,443 | 1,450 | 1,433 | 1,447 | 14,500 | 742.54 |
| 2017-11-01 | 1,430 | 1,447 | 1,424 | 1,443 | 19,900 | 740.49 |
| 2017-10-31 | 1,425 | 1,430 | 1,410 | 1,430 | 16,400 | 733.82 |
| 2017-10-30 | 1,430 | 1,430 | 1,416 | 1,423 | 20,900 | 730.22 |
| 2017-10-27 | 1,424 | 1,432 | 1,415 | 1,430 | 13,300 | 733.82 |
| 2017-10-26 | 1,400 | 1,427 | 1,400 | 1,422 | 23,000 | 729.71 |
| 2017-10-25 | 1,391 | 1,400 | 1,390 | 1,396 | 9,900 | 716.37 |
| 2017-10-24 | 1,398 | 1,408 | 1,384 | 1,391 | 31,600 | 713.80 |
| 2017-10-23 | 1,371 | 1,390 | 1,371 | 1,390 | 14,500 | 713.29 |
| 2017-10-20 | 1,351 | 1,390 | 1,338 | 1,371 | 28,300 | 703.54 |
| 2017-10-19 | 1,346 | 1,355 | 1,340 | 1,345 | 11,900 | 690.20 |
| 2017-10-18 | 1,365 | 1,365 | 1,348 | 1,353 | 11,700 | 694.30 |
| 2017-10-17 | 1,375 | 1,376 | 1,364 | 1,365 | 17,300 | 700.46 |
| 2017-10-16 | 1,348 | 1,378 | 1,348 | 1,373 | 26,900 | 704.57 |
| 2017-10-13 | 1,337 | 1,359 | 1,334 | 1,347 | 39,800 | 691.22 |
| 2017-10-12 | 1,316 | 1,323 | 1,313 | 1,318 | 6,600 | 676.34 |
| 2017-10-11 | 1,311 | 1,318 | 1,311 | 1,316 | 4,300 | 675.32 |
| 2017-10-10 | 1,315 | 1,319 | 1,311 | 1,316 | 7,500 | 675.32 |
| 2017-10-06 | 1,316 | 1,320 | 1,310 | 1,318 | 9,200 | 676.34 |
| 2017-10-05 | 1,322 | 1,329 | 1,320 | 1,323 | 7,200 | 678.91 |
| 2017-10-04 | 1,328 | 1,334 | 1,325 | 1,327 | 8,700 | 680.96 |
| 2017-10-03 | 1,325 | 1,331 | 1,320 | 1,327 | 12,800 | 680.96 |
| 2017-10-02 | 1,325 | 1,325 | 1,314 | 1,317 | 16,200 | 675.83 |
| 2017-09-29 | 1,300 | 1,305 | 1,297 | 1,300 | 10,500 | 667.11 |
| 2017-09-28 | 1,288 | 1,295 | 1,288 | 1,294 | 5,800 | 664.03 |
| 2017-09-27 | 1,285 | 1,289 | 1,281 | 1,287 | 4,600 | 660.44 |
| 2017-09-26 | 1,280 | 1,285 | 1,275 | 1,285 | 12,800 | 659.41 |
| 2017-09-25 | 1,282 | 1,286 | 1,276 | 1,280 | 11,600 | 656.84 |
| 2017-09-22 | 1,280 | 1,289 | 1,277 | 1,280 | 5,200 | 656.84 |
| 2017-09-21 | 1,279 | 1,288 | 1,279 | 1,282 | 8,800 | 657.87 |
| 2017-09-20 | 1,285 | 1,285 | 1,277 | 1,279 | 8,000 | 656.33 |
| 2017-09-19 | 1,278 | 1,283 | 1,277 | 1,283 | 11,400 | 658.38 |
| 2017-09-15 | 1,269 | 1,278 | 1,269 | 1,277 | 4,100 | 655.30 |
| 2017-09-14 | 1,271 | 1,280 | 1,267 | 1,279 | 9,200 | 656.33 |
| 2017-09-13 | 1,281 | 1,286 | 1,275 | 1,275 | 7,400 | 654.28 |
| 2017-09-12 | 1,289 | 1,290 | 1,283 | 1,283 | 7,400 | 658.38 |
| 2017-09-11 | 1,289 | 1,289 | 1,279 | 1,280 | 11,500 | 656.84 |
| 2017-09-08 | 1,289 | 1,289 | 1,269 | 1,269 | 18,500 | 651.20 |
| 2017-09-07 | 1,275 | 1,276 | 1,266 | 1,268 | 4,500 | 650.69 |
| 2017-09-06 | 1,268 | 1,284 | 1,266 | 1,274 | 6,200 | 653.76 |
| 2017-09-05 | 1,300 | 1,300 | 1,262 | 1,268 | 12,400 | 650.69 |
| 2017-09-04 | 1,300 | 1,300 | 1,290 | 1,300 | 14,300 | 667.11 |
| 2017-09-01 | 1,280 | 1,297 | 1,273 | 1,296 | 13,700 | 665.05 |
| 2017-08-31 | 1,249 | 1,274 | 1,245 | 1,270 | 17,400 | 651.71 |
| 2017-08-30 | 1,250 | 1,253 | 1,246 | 1,246 | 5,500 | 639.40 |
| 2017-08-29 | 1,254 | 1,254 | 1,242 | 1,244 | 4,200 | 638.37 |
| 2017-08-28 | 1,250 | 1,254 | 1,242 | 1,254 | 10,700 | 643.50 |
| 2017-08-25 | 1,226 | 1,244 | 1,226 | 1,244 | 7,600 | 638.37 |
| 2017-08-24 | 1,227 | 1,236 | 1,227 | 1,236 | 4,000 | 634.26 |
| 2017-08-23 | 1,234 | 1,238 | 1,225 | 1,226 | 7,200 | 629.13 |
| 2017-08-22 | 1,241 | 1,241 | 1,230 | 1,232 | 6,000 | 632.21 |
| 2017-08-21 | 1,241 | 1,242 | 1,233 | 1,241 | 6,000 | 636.83 |
| 2017-08-18 | 1,235 | 1,248 | 1,235 | 1,241 | 5,300 | 636.83 |
| 2017-08-17 | 1,252 | 1,252 | 1,234 | 1,243 | 7,400 | 637.86 |
| 2017-08-16 | 1,244 | 1,258 | 1,240 | 1,244 | 6,500 | 638.37 |
| 2017-08-15 | 1,240 | 1,258 | 1,240 | 1,252 | 5,600 | 642.47 |
| 2017-08-14 | 1,241 | 1,253 | 1,236 | 1,238 | 9,300 | 635.29 |
| 2017-08-10 | 1,241 | 1,258 | 1,238 | 1,258 | 8,400 | 645.55 |
| 2017-08-09 | 1,247 | 1,252 | 1,234 | 1,241 | 10,300 | 636.83 |
| 2017-08-08 | 1,255 | 1,263 | 1,253 | 1,260 | 7,900 | 646.58 |
| 2017-08-07 | 1,259 | 1,260 | 1,246 | 1,255 | 12,000 | 644.01 |
| 2017-08-04 | 1,257 | 1,257 | 1,244 | 1,255 | 7,600 | 644.01 |
| 2017-08-03 | 1,260 | 1,260 | 1,249 | 1,256 | 6,200 | 644.53 |
| 2017-08-02 | 1,267 | 1,267 | 1,246 | 1,263 | 7,800 | 648.12 |
| 2017-08-01 | 1,234 | 1,257 | 1,228 | 1,257 | 18,200 | 645.04 |
| 2017-07-31 | 1,234 | 1,236 | 1,222 | 1,224 | 9,000 | 628.11 |
| 2017-07-28 | 1,225 | 1,245 | 1,225 | 1,234 | 10,600 | 633.24 |
| 2017-07-27 | 1,223 | 1,245 | 1,223 | 1,236 | 8,700 | 634.26 |
| 2017-07-26 | 1,228 | 1,233 | 1,220 | 1,229 | 9,900 | 630.67 |
| 2017-07-25 | 1,218 | 1,224 | 1,218 | 1,220 | 8,100 | 626.05 |
| 2017-07-24 | 1,206 | 1,230 | 1,206 | 1,213 | 7,900 | 622.46 |
| 2017-07-21 | 1,201 | 1,210 | 1,201 | 1,206 | 7,000 | 618.87 |
| 2017-07-20 | 1,196 | 1,205 | 1,196 | 1,201 | 8,500 | 616.30 |
| 2017-07-19 | 1,205 | 1,207 | 1,191 | 1,195 | 29,000 | 613.22 |
| 2017-07-18 | 1,212 | 1,213 | 1,202 | 1,202 | 8,800 | 616.82 |
| 2017-07-14 | 1,211 | 1,217 | 1,209 | 1,212 | 5,000 | 621.95 |
| 2017-07-13 | 1,210 | 1,216 | 1,210 | 1,212 | 4,400 | 621.95 |
| 2017-07-12 | 1,216 | 1,216 | 1,206 | 1,210 | 8,800 | 620.92 |
| 2017-07-11 | 1,210 | 1,230 | 1,208 | 1,209 | 11,300 | 620.41 |
| 2017-07-10 | 1,225 | 1,230 | 1,220 | 1,220 | 5,400 | 626.05 |
| 2017-07-07 | 1,222 | 1,229 | 1,217 | 1,217 | 9,200 | 624.51 |
| 2017-07-06 | 1,232 | 1,240 | 1,226 | 1,226 | 5,700 | 629.13 |
| 2017-07-05 | 1,227 | 1,243 | 1,215 | 1,232 | 15,200 | 632.21 |
| 2017-07-04 | 1,249 | 1,257 | 1,225 | 1,232 | 12,000 | 632.21 |
| 2017-07-03 | 1,250 | 1,252 | 1,244 | 1,249 | 6,300 | 640.94 |
| 2017-06-30 | 1,261 | 1,261 | 1,243 | 1,245 | 4,900 | 638.88 |
| 2017-06-29 | 1,252 | 1,257 | 1,245 | 1,254 | 6,800 | 643.50 |
| 2017-06-28 | 1,272 | 1,276 | 1,216 | 1,252 | 16,300 | 642.47 |
| 2017-06-27 | 1,270 | 1,275 | 1,260 | 1,272 | 7,400 | 652.74 |
| 2017-06-26 | 1,280 | 1,280 | 1,270 | 1,270 | 9,100 | 651.71 |
| 2017-06-23 | 1,279 | 1,280 | 1,265 | 1,275 | 8,400 | 654.28 |
| 2017-06-22 | 1,280 | 1,280 | 1,268 | 1,272 | 9,100 | 652.74 |
| 2017-06-21 | 1,280 | 1,282 | 1,275 | 1,276 | 8,100 | 654.79 |
| 2017-06-20 | 1,260 | 1,286 | 1,254 | 1,276 | 16,600 | 654.79 |
| 2017-06-19 | 1,251 | 1,260 | 1,243 | 1,257 | 14,100 | 645.04 |
| 2017-06-16 | 1,248 | 1,248 | 1,240 | 1,243 | 8,700 | 637.86 |
| 2017-06-15 | 1,241 | 1,246 | 1,240 | 1,243 | 10,700 | 637.86 |
| 2017-06-14 | 1,230 | 1,244 | 1,222 | 1,234 | 11,400 | 633.24 |
| 2017-06-13 | 1,216 | 1,231 | 1,214 | 1,230 | 4,700 | 631.19 |
| 2017-06-12 | 1,220 | 1,222 | 1,206 | 1,216 | 10,600 | 624 |
| 2017-06-09 | 1,215 | 1,234 | 1,215 | 1,223 | 11,800 | 627.59 |
| 2017-06-08 | 1,223 | 1,232 | 1,218 | 1,218 | 6,800 | 625.03 |
| 2017-06-07 | 1,228 | 1,234 | 1,214 | 1,226 | 13,200 | 629.13 |
| 2017-06-06 | 1,243 | 1,243 | 1,228 | 1,228 | 9,700 | 630.16 |
| 2017-06-05 | 1,235 | 1,246 | 1,230 | 1,240 | 11,800 | 636.32 |
| 2017-06-02 | 1,228 | 1,233 | 1,214 | 1,233 | 15,800 | 632.72 |
| 2017-06-01 | 1,207 | 1,222 | 1,204 | 1,217 | 11,200 | 624.51 |
| 2017-05-31 | 1,210 | 1,213 | 1,202 | 1,204 | 9,300 | 617.84 |
| 2017-05-30 | 1,193 | 1,205 | 1,188 | 1,205 | 10,100 | 618.36 |
| 2017-05-29 | 1,180 | 1,188 | 1,175 | 1,187 | 7,700 | 609.12 |
| 2017-05-26 | 1,194 | 1,197 | 1,178 | 1,179 | 11,100 | 605.01 |
| 2017-05-25 | 1,206 | 1,206 | 1,194 | 1,194 | 7,100 | 612.71 |
| 2017-05-24 | 1,200 | 1,204 | 1,188 | 1,200 | 5,900 | 615.79 |
| 2017-05-23 | 1,189 | 1,199 | 1,183 | 1,196 | 12,300 | 613.74 |
| 2017-05-22 | 1,172 | 1,184 | 1,169 | 1,179 | 6,300 | 605.01 |
| 2017-05-19 | 1,183 | 1,185 | 1,168 | 1,172 | 9,800 | 601.42 |
| 2017-05-18 | 1,172 | 1,180 | 1,162 | 1,175 | 19,600 | 602.96 |
| 2017-05-17 | 1,180 | 1,187 | 1,175 | 1,183 | 9,000 | 607.07 |
| 2017-05-16 | 1,187 | 1,198 | 1,173 | 1,180 | 21,100 | 605.53 |
| 2017-05-15 | 1,173 | 1,189 | 1,151 | 1,187 | 17,800 | 609.12 |
| 2017-05-12 | 1,178 | 1,179 | 1,169 | 1,173 | 20,700 | 601.94 |
| 2017-05-11 | 1,172 | 1,183 | 1,171 | 1,174 | 28,800 | 602.45 |
| 2017-05-10 | 1,198 | 1,204 | 1,132 | 1,172 | 69,200 | 601.42 |
| 2017-05-09 | 1,225 | 1,235 | 1,214 | 1,235 | 17,800 | 633.75 |
| 2017-05-08 | 1,225 | 1,227 | 1,218 | 1,224 | 24,400 | 628.11 |
| 2017-05-02 | 1,218 | 1,225 | 1,209 | 1,220 | 9,900 | 626.05 |
| 2017-05-01 | 1,210 | 1,217 | 1,201 | 1,214 | 9,300 | 622.97 |
| 2017-04-28 | 1,220 | 1,220 | 1,210 | 1,212 | 5,800 | 621.95 |
| 2017-04-27 | 1,218 | 1,219 | 1,212 | 1,216 | 8,000 | 624 |
| 2017-04-26 | 1,223 | 1,223 | 1,204 | 1,215 | 8,000 | 623.49 |
| 2017-04-25 | 1,206 | 1,217 | 1,206 | 1,213 | 6,500 | 622.46 |
| 2017-04-24 | 1,198 | 1,210 | 1,198 | 1,205 | 10,700 | 618.36 |
| 2017-04-21 | 1,210 | 1,211 | 1,200 | 1,202 | 11,200 | 616.82 |
| 2017-04-20 | 1,227 | 1,227 | 1,208 | 1,211 | 9,600 | 621.44 |
| 2017-04-19 | 1,208 | 1,225 | 1,203 | 1,215 | 13,600 | 623.49 |
| 2017-04-18 | 1,202 | 1,207 | 1,202 | 1,205 | 7,800 | 618.36 |
| 2017-04-17 | 1,198 | 1,207 | 1,198 | 1,202 | 7,000 | 616.82 |
| 2017-04-14 | 1,206 | 1,206 | 1,194 | 1,198 | 11,800 | 614.76 |
| 2017-04-13 | 1,200 | 1,222 | 1,198 | 1,206 | 15,900 | 618.87 |
| 2017-04-12 | 1,231 | 1,231 | 1,206 | 1,215 | 10,200 | 623.49 |
| 2017-04-11 | 1,229 | 1,246 | 1,226 | 1,231 | 6,800 | 631.70 |
| 2017-04-10 | 1,227 | 1,245 | 1,227 | 1,236 | 9,000 | 634.26 |
| 2017-04-07 | 1,228 | 1,253 | 1,221 | 1,226 | 21,700 | 629.13 |
| 2017-04-06 | 1,250 | 1,254 | 1,229 | 1,229 | 17,100 | 630.67 |
| 2017-04-05 | 1,275 | 1,284 | 1,261 | 1,261 | 20,000 | 647.09 |
| 2017-04-04 | 1,271 | 1,272 | 1,259 | 1,267 | 15,500 | 650.17 |
| 2017-04-03 | 1,250 | 1,274 | 1,244 | 1,262 | 21,200 | 647.61 |
| 2017-03-31 | 1,269 | 1,317 | 1,250 | 1,251 | 37,000 | 641.96 |
| 2017-03-30 | 1,300 | 1,300 | 1,274 | 1,274 | 21,500 | 653.76 |
| 2017-03-29 | 1,323 | 1,327 | 1,251 | 1,300 | 54,500 | 667.11 |
| 2017-03-28 | 1,480 | 1,506 | 1,480 | 1,506 | 38,000 | 702.56 |
| 2017-03-27 | 1,485 | 1,485 | 1,471 | 1,475 | 12,400 | 688.10 |
| 2017-03-24 | 1,451 | 1,475 | 1,451 | 1,470 | 18,200 | 685.77 |
| 2017-03-23 | 1,479 | 1,479 | 1,459 | 1,466 | 15,300 | 683.90 |
| 2017-03-22 | 1,459 | 1,499 | 1,458 | 1,471 | 19,400 | 686.23 |
| 2017-03-21 | 1,478 | 1,525 | 1,472 | 1,487 | 43,800 | 693.70 |
| 2017-03-17 | 1,410 | 1,460 | 1,410 | 1,457 | 48,800 | 679.70 |
| 2017-03-16 | 1,403 | 1,404 | 1,397 | 1,401 | 15,300 | 653.58 |
| 2017-03-15 | 1,409 | 1,409 | 1,402 | 1,403 | 9,900 | 654.51 |
| 2017-03-14 | 1,404 | 1,409 | 1,401 | 1,409 | 10,900 | 657.31 |
| 2017-03-13 | 1,400 | 1,404 | 1,394 | 1,404 | 16,100 | 654.98 |
| 2017-03-10 | 1,380 | 1,405 | 1,376 | 1,403 | 22,500 | 654.51 |
| 2017-03-09 | 1,404 | 1,404 | 1,397 | 1,402 | 6,100 | 654.04 |
| 2017-03-08 | 1,398 | 1,401 | 1,392 | 1,399 | 10,400 | 652.64 |
| 2017-03-07 | 1,390 | 1,400 | 1,389 | 1,398 | 14,200 | 652.18 |
| 2017-03-06 | 1,391 | 1,398 | 1,381 | 1,382 | 15,900 | 644.71 |
| 2017-03-03 | 1,395 | 1,395 | 1,384 | 1,390 | 12,200 | 648.45 |
| 2017-03-02 | 1,372 | 1,393 | 1,372 | 1,385 | 27,700 | 646.11 |
| 2017-03-01 | 1,357 | 1,375 | 1,353 | 1,372 | 22,500 | 640.05 |
| 2017-02-28 | 1,362 | 1,367 | 1,350 | 1,350 | 15,800 | 629.79 |
| 2017-02-27 | 1,354 | 1,359 | 1,342 | 1,355 | 22,400 | 632.12 |
| 2017-02-24 | 1,357 | 1,362 | 1,354 | 1,357 | 13,900 | 633.05 |
| 2017-02-23 | 1,344 | 1,357 | 1,344 | 1,353 | 18,800 | 631.18 |
| 2017-02-22 | 1,336 | 1,343 | 1,332 | 1,337 | 13,500 | 623.72 |
| 2017-02-21 | 1,326 | 1,340 | 1,325 | 1,334 | 18,300 | 622.32 |
| 2017-02-20 | 1,341 | 1,341 | 1,320 | 1,328 | 19,100 | 619.52 |
| 2017-02-17 | 1,325 | 1,325 | 1,315 | 1,321 | 13,800 | 616.26 |
| 2017-02-16 | 1,320 | 1,324 | 1,312 | 1,320 | 8,600 | 615.79 |
| 2017-02-15 | 1,322 | 1,325 | 1,315 | 1,316 | 13,700 | 613.92 |
| 2017-02-14 | 1,320 | 1,325 | 1,307 | 1,308 | 25,100 | 610.19 |
| 2017-02-13 | 1,343 | 1,343 | 1,316 | 1,320 | 19,300 | 615.79 |
| 2017-02-10 | 1,341 | 1,354 | 1,324 | 1,330 | 34,300 | 620.46 |
| 2017-02-09 | 1,349 | 1,349 | 1,340 | 1,340 | 7,900 | 625.12 |
| 2017-02-08 | 1,341 | 1,349 | 1,341 | 1,346 | 7,800 | 627.92 |
| 2017-02-07 | 1,352 | 1,353 | 1,342 | 1,343 | 10,800 | 626.52 |
| 2017-02-06 | 1,361 | 1,361 | 1,352 | 1,353 | 13,000 | 631.18 |
| 2017-02-03 | 1,363 | 1,364 | 1,352 | 1,354 | 13,300 | 631.65 |
| 2017-02-02 | 1,353 | 1,368 | 1,353 | 1,356 | 11,900 | 632.58 |
| 2017-02-01 | 1,360 | 1,366 | 1,339 | 1,352 | 26,700 | 630.72 |
| 2017-01-31 | 1,368 | 1,368 | 1,345 | 1,354 | 11,100 | 631.65 |
| 2017-01-30 | 1,337 | 1,368 | 1,336 | 1,367 | 12,000 | 637.72 |
| 2017-01-27 | 1,330 | 1,340 | 1,330 | 1,337 | 9,600 | 623.72 |
| 2017-01-26 | 1,315 | 1,331 | 1,315 | 1,327 | 19,700 | 619.06 |
| 2017-01-25 | 1,309 | 1,310 | 1,307 | 1,310 | 5,700 | 611.13 |
| 2017-01-24 | 1,300 | 1,308 | 1,292 | 1,294 | 11,100 | 603.66 |
| 2017-01-23 | 1,312 | 1,312 | 1,300 | 1,300 | 9,500 | 606.46 |
| 2017-01-20 | 1,307 | 1,315 | 1,305 | 1,312 | 7,400 | 612.06 |
| 2017-01-19 | 1,305 | 1,309 | 1,294 | 1,307 | 9,000 | 609.73 |
| 2017-01-18 | 1,304 | 1,304 | 1,295 | 1,298 | 7,200 | 605.53 |
| 2017-01-17 | 1,305 | 1,306 | 1,298 | 1,300 | 7,900 | 606.46 |
| 2017-01-16 | 1,300 | 1,301 | 1,298 | 1,298 | 8,100 | 605.53 |
| 2017-01-13 | 1,303 | 1,309 | 1,299 | 1,301 | 13,800 | 606.93 |
| 2017-01-12 | 1,314 | 1,314 | 1,298 | 1,304 | 13,500 | 608.33 |
| 2017-01-11 | 1,312 | 1,317 | 1,295 | 1,304 | 23,700 | 608.33 |
| 2017-01-10 | 1,305 | 1,312 | 1,300 | 1,305 | 14,100 | 608.79 |
| 2017-01-06 | 1,296 | 1,305 | 1,288 | 1,298 | 20,300 | 605.53 |
| 2017-01-05 | 1,312 | 1,316 | 1,295 | 1,296 | 22,200 | 604.59 |
| 2017-01-04 | 1,281 | 1,309 | 1,281 | 1,307 | 20,100 | 609.73 |
分割・併合履歴 ： [2024-03-28]1株→1.1株 [2023-03-30]1株→1.1株 [2022-03-30]1株→1.1株 [2021-03-30]1株→1.1株 [2020-03-30]1株→1.1株 [2019-03-27]1株→1.1株 [2018-03-28]1株→1.1株 [2017-03-29]1株→1.1株 [2016-03-29]1株→1.1株 [2015-03-27]1株→1.2株 [2014-03-27]1株→1.1株 [2013-03-27]1株→1.1株 [2012-03-28]1株→1.1株 [2011-03-29]1株→1.1株 [2005-03-28]1株→1.5株
