4955 アグロ カネショウ(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 | 2,179 | 2,333 | 2,177 | 2,330 | 46,900 | 2,330 |
| 2017-12-28 | 2,159 | 2,178 | 2,136 | 2,178 | 13,100 | 2,178 |
| 2017-12-27 | 2,162 | 2,162 | 2,121 | 2,147 | 31,600 | 2,147 |
| 2017-12-26 | 2,154 | 2,174 | 2,142 | 2,173 | 82,600 | 2,173 |
| 2017-12-25 | 2,173 | 2,173 | 2,115 | 2,128 | 35,300 | 2,128 |
| 2017-12-22 | 2,176 | 2,176 | 2,101 | 2,173 | 42,700 | 2,173 |
| 2017-12-21 | 2,087 | 2,198 | 2,059 | 2,187 | 73,800 | 2,187 |
| 2017-12-20 | 1,865 | 1,991 | 1,865 | 1,969 | 52,100 | 1,969 |
| 2017-12-19 | 1,900 | 1,900 | 1,876 | 1,881 | 11,900 | 1,881 |
| 2017-12-18 | 1,892 | 1,900 | 1,880 | 1,888 | 17,500 | 1,888 |
| 2017-12-15 | 1,950 | 1,950 | 1,864 | 1,892 | 36,300 | 1,892 |
| 2017-12-14 | 1,927 | 1,968 | 1,927 | 1,968 | 16,500 | 1,968 |
| 2017-12-13 | 1,948 | 1,961 | 1,924 | 1,927 | 11,500 | 1,927 |
| 2017-12-12 | 1,950 | 1,962 | 1,916 | 1,948 | 9,100 | 1,948 |
| 2017-12-11 | 1,955 | 1,955 | 1,925 | 1,950 | 12,900 | 1,950 |
| 2017-12-08 | 1,913 | 1,967 | 1,913 | 1,946 | 15,500 | 1,946 |
| 2017-12-07 | 1,956 | 1,981 | 1,946 | 1,971 | 9,200 | 1,971 |
| 2017-12-06 | 1,989 | 1,996 | 1,936 | 1,939 | 10,900 | 1,939 |
| 2017-12-05 | 2,018 | 2,022 | 1,997 | 1,997 | 7,000 | 1,997 |
| 2017-12-04 | 2,052 | 2,052 | 2,006 | 2,024 | 6,900 | 2,024 |
| 2017-12-01 | 2,038 | 2,070 | 2,021 | 2,029 | 8,900 | 2,029 |
| 2017-11-30 | 1,997 | 2,073 | 1,988 | 2,065 | 23,100 | 2,065 |
| 2017-11-29 | 2,003 | 2,020 | 1,998 | 1,999 | 4,900 | 1,999 |
| 2017-11-28 | 2,010 | 2,010 | 1,985 | 1,996 | 5,700 | 1,996 |
| 2017-11-27 | 2,018 | 2,033 | 2,000 | 2,006 | 8,400 | 2,006 |
| 2017-11-24 | 2,041 | 2,065 | 2,012 | 2,029 | 4,900 | 2,029 |
| 2017-11-22 | 2,044 | 2,057 | 2,032 | 2,041 | 7,200 | 2,041 |
| 2017-11-21 | 2,082 | 2,101 | 2,038 | 2,040 | 7,500 | 2,040 |
| 2017-11-20 | 2,089 | 2,145 | 2,070 | 2,077 | 10,400 | 2,077 |
| 2017-11-17 | 2,054 | 2,129 | 2,054 | 2,129 | 40,100 | 2,129 |
| 2017-11-16 | 2,049 | 2,087 | 2,002 | 2,004 | 15,400 | 2,004 |
| 2017-11-15 | 2,151 | 2,153 | 2,032 | 2,060 | 19,600 | 2,060 |
| 2017-11-13 | 2,173 | 2,287 | 2,173 | 2,255 | 19,200 | 2,255 |
| 2017-11-10 | 2,211 | 2,234 | 2,156 | 2,172 | 10,400 | 2,172 |
| 2017-11-09 | 2,299 | 2,299 | 2,212 | 2,261 | 16,400 | 2,261 |
| 2017-11-08 | 2,229 | 2,289 | 2,218 | 2,288 | 10,600 | 2,288 |
| 2017-11-07 | 2,200 | 2,220 | 2,185 | 2,216 | 13,300 | 2,216 |
| 2017-11-06 | 2,224 | 2,228 | 2,196 | 2,200 | 15,300 | 2,200 |
| 2017-11-02 | 2,268 | 2,291 | 2,203 | 2,209 | 16,700 | 2,209 |
| 2017-11-01 | 2,265 | 2,290 | 2,234 | 2,265 | 21,100 | 2,265 |
| 2017-10-31 | 2,219 | 2,272 | 2,140 | 2,258 | 23,500 | 2,258 |
| 2017-10-30 | 2,279 | 2,279 | 2,151 | 2,205 | 29,500 | 2,205 |
| 2017-10-27 | 2,245 | 2,283 | 2,200 | 2,279 | 20,100 | 2,279 |
| 2017-10-26 | 2,134 | 2,294 | 2,134 | 2,268 | 36,600 | 2,268 |
| 2017-10-25 | 2,068 | 2,132 | 2,068 | 2,084 | 10,700 | 2,084 |
| 2017-10-24 | 2,079 | 2,320 | 2,046 | 2,068 | 56,500 | 2,068 |
| 2017-10-23 | 2,008 | 2,120 | 1,997 | 2,111 | 28,000 | 2,111 |
| 2017-10-20 | 1,956 | 2,014 | 1,946 | 2,008 | 11,000 | 2,008 |
| 2017-10-19 | 1,941 | 1,956 | 1,924 | 1,956 | 10,100 | 1,956 |
| 2017-10-18 | 1,951 | 1,952 | 1,939 | 1,951 | 6,000 | 1,951 |
| 2017-10-17 | 1,973 | 1,973 | 1,927 | 1,958 | 10,300 | 1,958 |
| 2017-10-16 | 1,837 | 2,032 | 1,837 | 1,999 | 57,700 | 1,999 |
| 2017-10-13 | 1,902 | 1,905 | 1,854 | 1,855 | 12,400 | 1,855 |
| 2017-10-12 | 1,837 | 1,907 | 1,837 | 1,905 | 15,800 | 1,905 |
| 2017-10-11 | 1,866 | 1,866 | 1,808 | 1,817 | 12,300 | 1,817 |
| 2017-10-10 | 1,902 | 1,902 | 1,862 | 1,867 | 10,600 | 1,867 |
| 2017-10-06 | 1,966 | 1,966 | 1,887 | 1,902 | 22,500 | 1,902 |
| 2017-10-05 | 1,907 | 1,987 | 1,907 | 1,986 | 42,300 | 1,986 |
| 2017-10-04 | 1,910 | 1,940 | 1,901 | 1,925 | 28,100 | 1,925 |
| 2017-10-03 | 1,868 | 1,912 | 1,838 | 1,897 | 29,900 | 1,897 |
| 2017-10-02 | 1,879 | 1,898 | 1,812 | 1,828 | 24,000 | 1,828 |
| 2017-09-29 | 1,898 | 1,903 | 1,788 | 1,899 | 45,500 | 1,899 |
| 2017-09-28 | 1,840 | 1,921 | 1,825 | 1,918 | 26,400 | 1,918 |
| 2017-09-27 | 1,821 | 1,840 | 1,807 | 1,833 | 12,500 | 1,833 |
| 2017-09-26 | 1,749 | 1,823 | 1,749 | 1,823 | 11,300 | 1,823 |
| 2017-09-25 | 1,710 | 1,774 | 1,710 | 1,761 | 8,700 | 1,761 |
| 2017-09-22 | 1,733 | 1,736 | 1,708 | 1,718 | 6,100 | 1,718 |
| 2017-09-21 | 1,773 | 1,805 | 1,725 | 1,733 | 13,500 | 1,733 |
| 2017-09-20 | 1,790 | 1,803 | 1,757 | 1,789 | 23,700 | 1,789 |
| 2017-09-19 | 1,777 | 1,800 | 1,763 | 1,789 | 12,200 | 1,789 |
| 2017-09-15 | 1,783 | 1,784 | 1,740 | 1,748 | 15,600 | 1,748 |
| 2017-09-14 | 1,789 | 1,801 | 1,710 | 1,760 | 26,900 | 1,760 |
| 2017-09-13 | 1,780 | 1,813 | 1,769 | 1,789 | 17,300 | 1,789 |
| 2017-09-12 | 1,826 | 1,839 | 1,787 | 1,792 | 17,100 | 1,792 |
| 2017-09-11 | 1,738 | 1,818 | 1,730 | 1,817 | 19,600 | 1,817 |
| 2017-09-08 | 1,687 | 1,751 | 1,687 | 1,726 | 17,800 | 1,726 |
| 2017-09-07 | 1,713 | 1,721 | 1,661 | 1,710 | 19,100 | 1,710 |
| 2017-09-06 | 1,668 | 1,714 | 1,620 | 1,703 | 14,400 | 1,703 |
| 2017-09-05 | 1,670 | 1,718 | 1,646 | 1,672 | 17,600 | 1,672 |
| 2017-09-04 | 1,710 | 1,710 | 1,657 | 1,673 | 19,500 | 1,673 |
| 2017-09-01 | 1,744 | 1,754 | 1,713 | 1,714 | 34,000 | 1,714 |
| 2017-08-31 | 1,646 | 1,825 | 1,635 | 1,810 | 51,200 | 1,810 |
| 2017-08-30 | 1,590 | 1,639 | 1,587 | 1,622 | 14,900 | 1,622 |
| 2017-08-29 | 1,570 | 1,589 | 1,567 | 1,577 | 4,900 | 1,577 |
| 2017-08-28 | 1,560 | 1,580 | 1,557 | 1,580 | 3,400 | 1,580 |
| 2017-08-25 | 1,562 | 1,569 | 1,525 | 1,560 | 9,100 | 1,560 |
| 2017-08-24 | 1,564 | 1,577 | 1,544 | 1,554 | 15,000 | 1,554 |
| 2017-08-23 | 1,571 | 1,580 | 1,553 | 1,555 | 6,900 | 1,555 |
| 2017-08-22 | 1,597 | 1,597 | 1,566 | 1,569 | 9,300 | 1,569 |
| 2017-08-21 | 1,557 | 1,596 | 1,557 | 1,596 | 8,600 | 1,596 |
| 2017-08-18 | 1,531 | 1,565 | 1,526 | 1,557 | 9,500 | 1,557 |
| 2017-08-17 | 1,553 | 1,556 | 1,541 | 1,552 | 3,000 | 1,552 |
| 2017-08-16 | 1,537 | 1,551 | 1,531 | 1,534 | 17,900 | 1,534 |
| 2017-08-15 | 1,530 | 1,555 | 1,525 | 1,531 | 11,000 | 1,531 |
| 2017-08-14 | 1,526 | 1,560 | 1,516 | 1,527 | 29,800 | 1,527 |
| 2017-08-10 | 1,605 | 1,618 | 1,581 | 1,606 | 5,200 | 1,606 |
| 2017-08-09 | 1,636 | 1,639 | 1,597 | 1,615 | 19,500 | 1,615 |
| 2017-08-08 | 1,602 | 1,675 | 1,595 | 1,617 | 30,200 | 1,617 |
| 2017-08-07 | 1,570 | 1,606 | 1,554 | 1,601 | 24,900 | 1,601 |
| 2017-08-04 | 1,557 | 1,563 | 1,537 | 1,551 | 10,600 | 1,551 |
| 2017-08-03 | 1,542 | 1,577 | 1,480 | 1,553 | 15,400 | 1,553 |
| 2017-08-02 | 1,560 | 1,560 | 1,506 | 1,543 | 15,400 | 1,543 |
| 2017-08-01 | 1,529 | 1,559 | 1,507 | 1,549 | 15,400 | 1,549 |
| 2017-07-31 | 1,514 | 1,525 | 1,502 | 1,509 | 12,100 | 1,509 |
| 2017-07-28 | 1,557 | 1,557 | 1,490 | 1,534 | 13,100 | 1,534 |
| 2017-07-27 | 1,559 | 1,568 | 1,551 | 1,558 | 7,100 | 1,558 |
| 2017-07-26 | 1,570 | 1,570 | 1,541 | 1,551 | 6,200 | 1,551 |
| 2017-07-25 | 1,562 | 1,568 | 1,550 | 1,558 | 6,200 | 1,558 |
| 2017-07-24 | 1,570 | 1,570 | 1,545 | 1,563 | 17,200 | 1,563 |
| 2017-07-21 | 1,564 | 1,564 | 1,539 | 1,557 | 10,800 | 1,557 |
| 2017-07-20 | 1,570 | 1,578 | 1,540 | 1,575 | 14,000 | 1,575 |
| 2017-07-19 | 1,556 | 1,571 | 1,538 | 1,548 | 6,000 | 1,548 |
| 2017-07-18 | 1,551 | 1,564 | 1,539 | 1,556 | 4,100 | 1,556 |
| 2017-07-14 | 1,550 | 1,559 | 1,547 | 1,551 | 4,400 | 1,551 |
| 2017-07-13 | 1,565 | 1,565 | 1,535 | 1,557 | 5,100 | 1,557 |
| 2017-07-12 | 1,555 | 1,565 | 1,537 | 1,541 | 13,600 | 1,541 |
| 2017-07-11 | 1,549 | 1,575 | 1,542 | 1,563 | 25,600 | 1,563 |
| 2017-07-10 | 1,532 | 1,552 | 1,513 | 1,541 | 8,900 | 1,541 |
| 2017-07-07 | 1,522 | 1,564 | 1,501 | 1,501 | 19,800 | 1,501 |
| 2017-07-06 | 1,530 | 1,548 | 1,525 | 1,542 | 19,200 | 1,542 |
| 2017-07-05 | 1,524 | 1,548 | 1,524 | 1,542 | 8,500 | 1,542 |
| 2017-07-04 | 1,554 | 1,554 | 1,527 | 1,532 | 13,600 | 1,532 |
| 2017-07-03 | 1,600 | 1,600 | 1,545 | 1,554 | 36,500 | 1,554 |
| 2017-06-30 | 1,530 | 1,647 | 1,501 | 1,647 | 13,000 | 1,647 |
| 2017-06-29 | 1,533 | 1,538 | 1,524 | 1,531 | 5,200 | 1,531 |
| 2017-06-28 | 1,522 | 1,540 | 1,517 | 1,520 | 4,400 | 1,520 |
| 2017-06-27 | 1,540 | 1,540 | 1,520 | 1,532 | 6,800 | 1,532 |
| 2017-06-26 | 1,544 | 1,561 | 1,538 | 1,540 | 3,700 | 1,540 |
| 2017-06-23 | 1,532 | 1,555 | 1,529 | 1,551 | 4,000 | 1,551 |
| 2017-06-22 | 1,550 | 1,575 | 1,532 | 1,536 | 8,800 | 1,536 |
| 2017-06-21 | 1,544 | 1,575 | 1,510 | 1,541 | 16,500 | 1,541 |
| 2017-06-20 | 1,574 | 1,574 | 1,540 | 1,552 | 14,400 | 1,552 |
| 2017-06-19 | 1,566 | 1,566 | 1,538 | 1,553 | 17,200 | 1,553 |
| 2017-06-16 | 1,556 | 1,579 | 1,550 | 1,566 | 7,500 | 1,566 |
| 2017-06-15 | 1,556 | 1,577 | 1,526 | 1,541 | 16,600 | 1,541 |
| 2017-06-14 | 1,593 | 1,621 | 1,556 | 1,556 | 10,900 | 1,556 |
| 2017-06-13 | 1,586 | 1,602 | 1,577 | 1,593 | 9,400 | 1,593 |
| 2017-06-12 | 1,595 | 1,614 | 1,577 | 1,606 | 8,100 | 1,606 |
| 2017-06-09 | 1,565 | 1,598 | 1,556 | 1,597 | 16,800 | 1,597 |
| 2017-06-08 | 1,579 | 1,601 | 1,565 | 1,566 | 10,600 | 1,566 |
| 2017-06-07 | 1,607 | 1,624 | 1,594 | 1,596 | 10,200 | 1,596 |
| 2017-06-06 | 1,653 | 1,653 | 1,619 | 1,625 | 10,900 | 1,625 |
| 2017-06-05 | 1,641 | 1,656 | 1,634 | 1,639 | 8,800 | 1,639 |
| 2017-06-02 | 1,671 | 1,675 | 1,641 | 1,664 | 22,400 | 1,664 |
| 2017-06-01 | 1,650 | 1,697 | 1,580 | 1,690 | 62,900 | 1,690 |
| 2017-05-31 | 1,486 | 1,727 | 1,476 | 1,650 | 88,800 | 1,650 |
| 2017-05-30 | 1,456 | 1,477 | 1,450 | 1,470 | 5,500 | 1,470 |
| 2017-05-29 | 1,431 | 1,451 | 1,426 | 1,440 | 8,300 | 1,440 |
| 2017-05-26 | 1,468 | 1,468 | 1,428 | 1,428 | 6,000 | 1,428 |
| 2017-05-25 | 1,467 | 1,469 | 1,455 | 1,455 | 9,400 | 1,455 |
| 2017-05-24 | 1,474 | 1,478 | 1,468 | 1,475 | 9,000 | 1,475 |
| 2017-05-23 | 1,496 | 1,502 | 1,473 | 1,484 | 15,800 | 1,484 |
| 2017-05-22 | 1,521 | 1,535 | 1,497 | 1,497 | 14,100 | 1,497 |
| 2017-05-19 | 1,555 | 1,555 | 1,520 | 1,524 | 9,800 | 1,524 |
| 2017-05-18 | 1,540 | 1,551 | 1,535 | 1,536 | 14,000 | 1,536 |
| 2017-05-17 | 1,564 | 1,574 | 1,563 | 1,573 | 9,400 | 1,573 |
| 2017-05-16 | 1,571 | 1,578 | 1,563 | 1,578 | 8,800 | 1,578 |
| 2017-05-15 | 1,563 | 1,586 | 1,557 | 1,579 | 13,400 | 1,579 |
| 2017-05-12 | 1,561 | 1,563 | 1,545 | 1,563 | 8,600 | 1,563 |
| 2017-05-11 | 1,535 | 1,582 | 1,535 | 1,571 | 18,600 | 1,571 |
| 2017-05-10 | 1,551 | 1,553 | 1,516 | 1,553 | 10,000 | 1,553 |
| 2017-05-09 | 1,584 | 1,584 | 1,537 | 1,551 | 12,200 | 1,551 |
| 2017-05-08 | 1,585 | 1,597 | 1,517 | 1,584 | 31,900 | 1,584 |
| 2017-05-02 | 1,564 | 1,575 | 1,557 | 1,564 | 9,800 | 1,564 |
| 2017-05-01 | 1,536 | 1,560 | 1,533 | 1,558 | 16,700 | 1,558 |
| 2017-04-28 | 1,537 | 1,544 | 1,529 | 1,530 | 9,200 | 1,530 |
| 2017-04-27 | 1,477 | 1,547 | 1,477 | 1,536 | 15,100 | 1,536 |
| 2017-04-26 | 1,490 | 1,511 | 1,466 | 1,466 | 17,500 | 1,466 |
| 2017-04-25 | 1,460 | 1,499 | 1,460 | 1,487 | 17,600 | 1,487 |
| 2017-04-24 | 1,460 | 1,460 | 1,440 | 1,460 | 11,500 | 1,460 |
| 2017-04-21 | 1,447 | 1,447 | 1,436 | 1,447 | 7,000 | 1,447 |
| 2017-04-20 | 1,422 | 1,448 | 1,422 | 1,436 | 14,000 | 1,436 |
| 2017-04-19 | 1,412 | 1,435 | 1,411 | 1,422 | 9,900 | 1,422 |
| 2017-04-18 | 1,438 | 1,438 | 1,410 | 1,412 | 8,400 | 1,412 |
| 2017-04-17 | 1,429 | 1,429 | 1,404 | 1,421 | 16,500 | 1,421 |
| 2017-04-14 | 1,396 | 1,414 | 1,382 | 1,408 | 9,400 | 1,408 |
| 2017-04-13 | 1,400 | 1,406 | 1,355 | 1,396 | 10,000 | 1,396 |
| 2017-04-12 | 1,424 | 1,424 | 1,402 | 1,420 | 10,000 | 1,420 |
| 2017-04-11 | 1,354 | 1,446 | 1,354 | 1,431 | 21,700 | 1,431 |
| 2017-04-10 | 1,349 | 1,390 | 1,340 | 1,354 | 21,300 | 1,354 |
| 2017-04-07 | 1,395 | 1,395 | 1,354 | 1,354 | 19,300 | 1,354 |
| 2017-04-06 | 1,381 | 1,450 | 1,377 | 1,388 | 33,900 | 1,388 |
| 2017-04-05 | 1,400 | 1,400 | 1,362 | 1,385 | 19,800 | 1,385 |
| 2017-04-04 | 1,416 | 1,429 | 1,394 | 1,414 | 19,100 | 1,414 |
| 2017-04-03 | 1,430 | 1,433 | 1,413 | 1,417 | 14,400 | 1,417 |
| 2017-03-31 | 1,431 | 1,435 | 1,414 | 1,417 | 13,700 | 1,417 |
| 2017-03-30 | 1,382 | 1,420 | 1,380 | 1,420 | 6,300 | 1,420 |
| 2017-03-29 | 1,379 | 1,394 | 1,372 | 1,394 | 6,300 | 1,394 |
| 2017-03-28 | 1,342 | 1,380 | 1,304 | 1,380 | 18,000 | 1,380 |
| 2017-03-27 | 1,336 | 1,347 | 1,303 | 1,346 | 11,100 | 1,346 |
| 2017-03-24 | 1,341 | 1,364 | 1,341 | 1,353 | 3,400 | 1,353 |
| 2017-03-23 | 1,358 | 1,367 | 1,345 | 1,353 | 16,700 | 1,353 |
| 2017-03-22 | 1,366 | 1,389 | 1,366 | 1,370 | 8,100 | 1,370 |
| 2017-03-21 | 1,376 | 1,390 | 1,373 | 1,389 | 4,200 | 1,389 |
| 2017-03-17 | 1,361 | 1,390 | 1,341 | 1,390 | 18,900 | 1,390 |
| 2017-03-16 | 1,381 | 1,384 | 1,350 | 1,384 | 8,400 | 1,384 |
| 2017-03-15 | 1,384 | 1,385 | 1,347 | 1,381 | 10,000 | 1,381 |
| 2017-03-14 | 1,369 | 1,379 | 1,351 | 1,379 | 8,400 | 1,379 |
| 2017-03-13 | 1,383 | 1,383 | 1,345 | 1,367 | 7,500 | 1,367 |
| 2017-03-10 | 1,350 | 1,392 | 1,350 | 1,386 | 24,200 | 1,386 |
| 2017-03-09 | 1,322 | 1,339 | 1,322 | 1,339 | 3,100 | 1,339 |
| 2017-03-08 | 1,325 | 1,333 | 1,320 | 1,327 | 9,300 | 1,327 |
| 2017-03-07 | 1,330 | 1,336 | 1,324 | 1,333 | 5,100 | 1,333 |
| 2017-03-06 | 1,340 | 1,340 | 1,327 | 1,330 | 5,900 | 1,330 |
| 2017-03-03 | 1,340 | 1,340 | 1,330 | 1,330 | 5,400 | 1,330 |
| 2017-03-02 | 1,340 | 1,340 | 1,324 | 1,336 | 7,400 | 1,336 |
| 2017-03-01 | 1,349 | 1,359 | 1,327 | 1,342 | 17,000 | 1,342 |
| 2017-02-28 | 1,295 | 1,350 | 1,295 | 1,350 | 33,900 | 1,350 |
| 2017-02-27 | 1,299 | 1,299 | 1,287 | 1,297 | 8,600 | 1,297 |
| 2017-02-24 | 1,300 | 1,319 | 1,291 | 1,308 | 14,000 | 1,308 |
| 2017-02-23 | 1,300 | 1,303 | 1,292 | 1,300 | 5,600 | 1,300 |
| 2017-02-22 | 1,290 | 1,290 | 1,287 | 1,289 | 5,900 | 1,289 |
| 2017-02-21 | 1,300 | 1,310 | 1,291 | 1,299 | 8,800 | 1,299 |
| 2017-02-20 | 1,300 | 1,310 | 1,298 | 1,310 | 6,600 | 1,310 |
| 2017-02-17 | 1,306 | 1,306 | 1,292 | 1,297 | 5,100 | 1,297 |
| 2017-02-16 | 1,300 | 1,308 | 1,287 | 1,302 | 10,400 | 1,302 |
| 2017-02-15 | 1,286 | 1,309 | 1,244 | 1,300 | 21,700 | 1,300 |
| 2017-02-14 | 1,260 | 1,276 | 1,255 | 1,263 | 23,400 | 1,263 |
| 2017-02-13 | 1,288 | 1,288 | 1,246 | 1,259 | 58,300 | 1,259 |
| 2017-02-10 | 1,277 | 1,280 | 1,260 | 1,273 | 11,600 | 1,273 |
| 2017-02-09 | 1,255 | 1,260 | 1,245 | 1,256 | 9,900 | 1,256 |
| 2017-02-08 | 1,260 | 1,261 | 1,254 | 1,260 | 4,300 | 1,260 |
| 2017-02-07 | 1,259 | 1,265 | 1,255 | 1,260 | 7,100 | 1,260 |
| 2017-02-06 | 1,270 | 1,270 | 1,248 | 1,250 | 6,100 | 1,250 |
| 2017-02-03 | 1,253 | 1,263 | 1,248 | 1,262 | 12,700 | 1,262 |
| 2017-02-02 | 1,253 | 1,254 | 1,243 | 1,243 | 10,000 | 1,243 |
| 2017-02-01 | 1,249 | 1,256 | 1,243 | 1,253 | 13,100 | 1,253 |
| 2017-01-31 | 1,241 | 1,260 | 1,241 | 1,249 | 8,900 | 1,249 |
| 2017-01-30 | 1,235 | 1,269 | 1,235 | 1,259 | 16,300 | 1,259 |
| 2017-01-27 | 1,254 | 1,254 | 1,227 | 1,234 | 10,600 | 1,234 |
| 2017-01-26 | 1,222 | 1,237 | 1,202 | 1,236 | 18,600 | 1,236 |
| 2017-01-25 | 1,220 | 1,220 | 1,202 | 1,209 | 5,500 | 1,209 |
| 2017-01-24 | 1,210 | 1,219 | 1,208 | 1,211 | 6,400 | 1,211 |
| 2017-01-23 | 1,218 | 1,218 | 1,200 | 1,205 | 11,900 | 1,205 |
| 2017-01-20 | 1,182 | 1,209 | 1,181 | 1,206 | 10,500 | 1,206 |
| 2017-01-19 | 1,179 | 1,185 | 1,170 | 1,182 | 10,200 | 1,182 |
| 2017-01-18 | 1,188 | 1,193 | 1,171 | 1,179 | 11,900 | 1,179 |
| 2017-01-17 | 1,202 | 1,202 | 1,186 | 1,192 | 8,900 | 1,192 |
| 2017-01-16 | 1,199 | 1,207 | 1,185 | 1,194 | 8,500 | 1,194 |
| 2017-01-13 | 1,190 | 1,207 | 1,185 | 1,202 | 8,400 | 1,202 |
| 2017-01-12 | 1,205 | 1,208 | 1,190 | 1,200 | 10,300 | 1,200 |
| 2017-01-11 | 1,213 | 1,220 | 1,206 | 1,209 | 4,400 | 1,209 |
| 2017-01-10 | 1,203 | 1,221 | 1,181 | 1,209 | 16,200 | 1,209 |
| 2017-01-06 | 1,206 | 1,212 | 1,197 | 1,206 | 16,500 | 1,206 |
| 2017-01-05 | 1,225 | 1,225 | 1,211 | 1,213 | 9,000 | 1,213 |
| 2017-01-04 | 1,229 | 1,229 | 1,209 | 1,223 | 25,600 | 1,223 |
分割・併合履歴 ： [2010-12-28]1株→2株
