4963 星光PMC(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 | 1,125 | 1,134 | 1,121 | 1,133 | 53,100 | 1,133 |
| 2017-12-28 | 1,128 | 1,129 | 1,119 | 1,125 | 72,700 | 1,125 |
| 2017-12-27 | 1,121 | 1,129 | 1,112 | 1,128 | 107,600 | 1,128 |
| 2017-12-26 | 1,115 | 1,127 | 1,111 | 1,120 | 177,800 | 1,120 |
| 2017-12-25 | 1,137 | 1,137 | 1,115 | 1,115 | 171,600 | 1,115 |
| 2017-12-22 | 1,130 | 1,139 | 1,116 | 1,137 | 202,500 | 1,137 |
| 2017-12-21 | 1,145 | 1,147 | 1,120 | 1,127 | 209,500 | 1,127 |
| 2017-12-20 | 1,160 | 1,162 | 1,143 | 1,145 | 118,000 | 1,145 |
| 2017-12-19 | 1,176 | 1,176 | 1,157 | 1,157 | 119,000 | 1,157 |
| 2017-12-18 | 1,192 | 1,195 | 1,175 | 1,178 | 49,900 | 1,178 |
| 2017-12-15 | 1,176 | 1,189 | 1,173 | 1,185 | 41,900 | 1,185 |
| 2017-12-14 | 1,183 | 1,186 | 1,179 | 1,184 | 27,200 | 1,184 |
| 2017-12-13 | 1,184 | 1,189 | 1,172 | 1,178 | 50,600 | 1,178 |
| 2017-12-12 | 1,195 | 1,195 | 1,183 | 1,189 | 31,300 | 1,189 |
| 2017-12-11 | 1,190 | 1,194 | 1,183 | 1,194 | 26,900 | 1,194 |
| 2017-12-08 | 1,192 | 1,210 | 1,181 | 1,187 | 81,800 | 1,187 |
| 2017-12-07 | 1,176 | 1,188 | 1,173 | 1,185 | 35,700 | 1,185 |
| 2017-12-06 | 1,180 | 1,191 | 1,158 | 1,171 | 86,700 | 1,171 |
| 2017-12-05 | 1,192 | 1,194 | 1,178 | 1,182 | 67,700 | 1,182 |
| 2017-12-04 | 1,216 | 1,217 | 1,192 | 1,192 | 56,700 | 1,192 |
| 2017-12-01 | 1,238 | 1,238 | 1,209 | 1,216 | 116,500 | 1,216 |
| 2017-11-30 | 1,205 | 1,212 | 1,193 | 1,204 | 69,900 | 1,204 |
| 2017-11-29 | 1,212 | 1,223 | 1,201 | 1,204 | 64,800 | 1,204 |
| 2017-11-28 | 1,200 | 1,211 | 1,192 | 1,207 | 70,600 | 1,207 |
| 2017-11-27 | 1,202 | 1,213 | 1,195 | 1,201 | 60,400 | 1,201 |
| 2017-11-24 | 1,170 | 1,203 | 1,169 | 1,195 | 90,900 | 1,195 |
| 2017-11-22 | 1,180 | 1,189 | 1,170 | 1,170 | 51,700 | 1,170 |
| 2017-11-21 | 1,180 | 1,184 | 1,173 | 1,175 | 47,500 | 1,175 |
| 2017-11-20 | 1,173 | 1,177 | 1,165 | 1,166 | 38,200 | 1,166 |
| 2017-11-17 | 1,175 | 1,185 | 1,165 | 1,168 | 56,700 | 1,168 |
| 2017-11-16 | 1,145 | 1,171 | 1,141 | 1,160 | 107,800 | 1,160 |
| 2017-11-15 | 1,140 | 1,165 | 1,133 | 1,134 | 131,000 | 1,134 |
| 2017-11-13 | 1,230 | 1,236 | 1,221 | 1,224 | 58,000 | 1,224 |
| 2017-11-10 | 1,209 | 1,244 | 1,205 | 1,230 | 98,500 | 1,230 |
| 2017-11-09 | 1,250 | 1,267 | 1,159 | 1,216 | 168,200 | 1,216 |
| 2017-11-08 | 1,260 | 1,262 | 1,244 | 1,246 | 65,900 | 1,246 |
| 2017-11-07 | 1,225 | 1,264 | 1,222 | 1,262 | 144,300 | 1,262 |
| 2017-11-06 | 1,243 | 1,244 | 1,228 | 1,237 | 66,000 | 1,237 |
| 2017-11-02 | 1,243 | 1,250 | 1,232 | 1,248 | 113,600 | 1,248 |
| 2017-11-01 | 1,238 | 1,252 | 1,237 | 1,252 | 119,100 | 1,252 |
| 2017-10-31 | 1,238 | 1,242 | 1,231 | 1,238 | 49,900 | 1,238 |
| 2017-10-30 | 1,231 | 1,250 | 1,225 | 1,240 | 132,100 | 1,240 |
| 2017-10-27 | 1,213 | 1,226 | 1,202 | 1,221 | 121,300 | 1,221 |
| 2017-10-26 | 1,190 | 1,203 | 1,187 | 1,202 | 41,700 | 1,202 |
| 2017-10-25 | 1,205 | 1,210 | 1,190 | 1,192 | 48,600 | 1,192 |
| 2017-10-24 | 1,196 | 1,207 | 1,195 | 1,198 | 36,600 | 1,198 |
| 2017-10-23 | 1,199 | 1,212 | 1,190 | 1,205 | 105,900 | 1,205 |
| 2017-10-20 | 1,183 | 1,199 | 1,183 | 1,195 | 61,100 | 1,195 |
| 2017-10-19 | 1,193 | 1,193 | 1,182 | 1,183 | 61,200 | 1,183 |
| 2017-10-18 | 1,196 | 1,205 | 1,187 | 1,193 | 92,700 | 1,193 |
| 2017-10-17 | 1,200 | 1,205 | 1,192 | 1,202 | 58,800 | 1,202 |
| 2017-10-16 | 1,195 | 1,205 | 1,195 | 1,195 | 44,200 | 1,195 |
| 2017-10-13 | 1,200 | 1,203 | 1,192 | 1,194 | 69,000 | 1,194 |
| 2017-10-12 | 1,205 | 1,210 | 1,197 | 1,198 | 71,100 | 1,198 |
| 2017-10-11 | 1,207 | 1,208 | 1,199 | 1,205 | 42,000 | 1,205 |
| 2017-10-10 | 1,205 | 1,218 | 1,201 | 1,207 | 63,400 | 1,207 |
| 2017-10-06 | 1,201 | 1,208 | 1,196 | 1,205 | 41,900 | 1,205 |
| 2017-10-05 | 1,197 | 1,202 | 1,187 | 1,193 | 77,000 | 1,193 |
| 2017-10-04 | 1,215 | 1,216 | 1,196 | 1,199 | 86,100 | 1,199 |
| 2017-10-03 | 1,230 | 1,230 | 1,206 | 1,214 | 63,200 | 1,214 |
| 2017-10-02 | 1,217 | 1,237 | 1,213 | 1,224 | 142,100 | 1,224 |
| 2017-09-29 | 1,191 | 1,214 | 1,191 | 1,208 | 76,200 | 1,208 |
| 2017-09-28 | 1,208 | 1,213 | 1,193 | 1,204 | 72,700 | 1,204 |
| 2017-09-27 | 1,196 | 1,211 | 1,193 | 1,208 | 63,400 | 1,208 |
| 2017-09-26 | 1,190 | 1,197 | 1,174 | 1,195 | 89,900 | 1,195 |
| 2017-09-25 | 1,188 | 1,197 | 1,172 | 1,177 | 75,400 | 1,177 |
| 2017-09-22 | 1,197 | 1,198 | 1,170 | 1,180 | 130,600 | 1,180 |
| 2017-09-21 | 1,202 | 1,210 | 1,197 | 1,200 | 58,100 | 1,200 |
| 2017-09-20 | 1,216 | 1,216 | 1,193 | 1,208 | 65,400 | 1,208 |
| 2017-09-19 | 1,210 | 1,217 | 1,196 | 1,209 | 111,800 | 1,209 |
| 2017-09-15 | 1,193 | 1,206 | 1,190 | 1,201 | 50,100 | 1,201 |
| 2017-09-14 | 1,198 | 1,205 | 1,187 | 1,195 | 56,200 | 1,195 |
| 2017-09-13 | 1,210 | 1,214 | 1,193 | 1,193 | 47,000 | 1,193 |
| 2017-09-12 | 1,193 | 1,215 | 1,190 | 1,204 | 86,400 | 1,204 |
| 2017-09-11 | 1,183 | 1,190 | 1,178 | 1,188 | 60,400 | 1,188 |
| 2017-09-08 | 1,168 | 1,188 | 1,168 | 1,180 | 51,800 | 1,180 |
| 2017-09-07 | 1,191 | 1,191 | 1,163 | 1,173 | 71,200 | 1,173 |
| 2017-09-06 | 1,146 | 1,182 | 1,134 | 1,174 | 90,800 | 1,174 |
| 2017-09-05 | 1,205 | 1,217 | 1,161 | 1,165 | 208,000 | 1,165 |
| 2017-09-04 | 1,215 | 1,221 | 1,182 | 1,201 | 136,400 | 1,201 |
| 2017-09-01 | 1,225 | 1,234 | 1,217 | 1,228 | 51,300 | 1,228 |
| 2017-08-31 | 1,234 | 1,234 | 1,214 | 1,221 | 51,400 | 1,221 |
| 2017-08-30 | 1,245 | 1,245 | 1,216 | 1,223 | 53,900 | 1,223 |
| 2017-08-29 | 1,216 | 1,250 | 1,202 | 1,242 | 99,300 | 1,242 |
| 2017-08-28 | 1,224 | 1,229 | 1,208 | 1,217 | 58,500 | 1,217 |
| 2017-08-25 | 1,222 | 1,236 | 1,212 | 1,224 | 85,800 | 1,224 |
| 2017-08-24 | 1,267 | 1,293 | 1,207 | 1,213 | 440,500 | 1,213 |
| 2017-08-23 | 1,179 | 1,194 | 1,170 | 1,185 | 121,600 | 1,185 |
| 2017-08-22 | 1,151 | 1,174 | 1,151 | 1,167 | 55,200 | 1,167 |
| 2017-08-21 | 1,153 | 1,158 | 1,150 | 1,151 | 44,400 | 1,151 |
| 2017-08-18 | 1,160 | 1,164 | 1,152 | 1,155 | 72,500 | 1,155 |
| 2017-08-17 | 1,158 | 1,176 | 1,149 | 1,176 | 77,100 | 1,176 |
| 2017-08-16 | 1,164 | 1,177 | 1,154 | 1,158 | 91,500 | 1,158 |
| 2017-08-15 | 1,141 | 1,155 | 1,127 | 1,151 | 134,700 | 1,151 |
| 2017-08-14 | 1,140 | 1,144 | 1,118 | 1,133 | 164,500 | 1,133 |
| 2017-08-10 | 1,170 | 1,178 | 1,146 | 1,153 | 226,600 | 1,153 |
| 2017-08-09 | 1,208 | 1,208 | 1,167 | 1,172 | 263,200 | 1,172 |
| 2017-08-08 | 1,216 | 1,220 | 1,199 | 1,209 | 120,500 | 1,209 |
| 2017-08-07 | 1,222 | 1,226 | 1,205 | 1,215 | 99,300 | 1,215 |
| 2017-08-04 | 1,218 | 1,228 | 1,207 | 1,225 | 53,600 | 1,225 |
| 2017-08-03 | 1,235 | 1,236 | 1,215 | 1,227 | 100,600 | 1,227 |
| 2017-08-02 | 1,245 | 1,245 | 1,220 | 1,238 | 106,800 | 1,238 |
| 2017-08-01 | 1,255 | 1,283 | 1,210 | 1,222 | 329,500 | 1,222 |
| 2017-07-31 | 1,270 | 1,275 | 1,251 | 1,258 | 134,800 | 1,258 |
| 2017-07-28 | 1,304 | 1,307 | 1,272 | 1,284 | 128,500 | 1,284 |
| 2017-07-27 | 1,302 | 1,313 | 1,296 | 1,306 | 86,300 | 1,306 |
| 2017-07-26 | 1,308 | 1,318 | 1,300 | 1,310 | 104,800 | 1,310 |
| 2017-07-25 | 1,311 | 1,316 | 1,298 | 1,300 | 104,000 | 1,300 |
| 2017-07-24 | 1,316 | 1,323 | 1,301 | 1,314 | 129,500 | 1,314 |
| 2017-07-21 | 1,338 | 1,338 | 1,314 | 1,326 | 56,300 | 1,326 |
| 2017-07-20 | 1,325 | 1,337 | 1,315 | 1,331 | 89,600 | 1,331 |
| 2017-07-19 | 1,313 | 1,319 | 1,309 | 1,311 | 76,800 | 1,311 |
| 2017-07-18 | 1,347 | 1,347 | 1,313 | 1,323 | 102,700 | 1,323 |
| 2017-07-14 | 1,339 | 1,347 | 1,326 | 1,334 | 77,700 | 1,334 |
| 2017-07-13 | 1,325 | 1,345 | 1,321 | 1,332 | 162,400 | 1,332 |
| 2017-07-12 | 1,320 | 1,320 | 1,304 | 1,314 | 90,800 | 1,314 |
| 2017-07-11 | 1,320 | 1,320 | 1,305 | 1,309 | 47,500 | 1,309 |
| 2017-07-10 | 1,320 | 1,329 | 1,312 | 1,313 | 79,000 | 1,313 |
| 2017-07-07 | 1,287 | 1,311 | 1,286 | 1,295 | 68,000 | 1,295 |
| 2017-07-06 | 1,331 | 1,345 | 1,302 | 1,305 | 136,300 | 1,305 |
| 2017-07-05 | 1,313 | 1,327 | 1,309 | 1,320 | 103,600 | 1,320 |
| 2017-07-04 | 1,359 | 1,364 | 1,315 | 1,318 | 217,200 | 1,318 |
| 2017-07-03 | 1,319 | 1,356 | 1,316 | 1,349 | 181,600 | 1,349 |
| 2017-06-30 | 1,330 | 1,330 | 1,304 | 1,319 | 206,700 | 1,319 |
| 2017-06-29 | 1,305 | 1,365 | 1,290 | 1,330 | 746,400 | 1,330 |
| 2017-06-28 | 1,304 | 1,304 | 1,279 | 1,280 | 137,700 | 1,280 |
| 2017-06-27 | 1,300 | 1,304 | 1,280 | 1,298 | 223,300 | 1,298 |
| 2017-06-26 | 1,274 | 1,276 | 1,260 | 1,269 | 47,400 | 1,269 |
| 2017-06-23 | 1,256 | 1,275 | 1,249 | 1,268 | 121,400 | 1,268 |
| 2017-06-22 | 1,254 | 1,263 | 1,250 | 1,258 | 47,600 | 1,258 |
| 2017-06-21 | 1,268 | 1,278 | 1,252 | 1,252 | 74,300 | 1,252 |
| 2017-06-20 | 1,269 | 1,285 | 1,265 | 1,271 | 77,100 | 1,271 |
| 2017-06-19 | 1,250 | 1,274 | 1,250 | 1,269 | 54,100 | 1,269 |
| 2017-06-16 | 1,250 | 1,267 | 1,248 | 1,262 | 58,700 | 1,262 |
| 2017-06-15 | 1,260 | 1,260 | 1,239 | 1,247 | 65,600 | 1,247 |
| 2017-06-14 | 1,260 | 1,273 | 1,257 | 1,257 | 62,700 | 1,257 |
| 2017-06-13 | 1,280 | 1,280 | 1,249 | 1,256 | 129,200 | 1,256 |
| 2017-06-12 | 1,286 | 1,292 | 1,266 | 1,285 | 115,100 | 1,285 |
| 2017-06-09 | 1,299 | 1,299 | 1,266 | 1,278 | 127,700 | 1,278 |
| 2017-06-08 | 1,282 | 1,308 | 1,279 | 1,296 | 252,800 | 1,296 |
| 2017-06-07 | 1,245 | 1,280 | 1,245 | 1,276 | 114,600 | 1,276 |
| 2017-06-06 | 1,297 | 1,300 | 1,246 | 1,247 | 258,100 | 1,247 |
| 2017-06-05 | 1,256 | 1,297 | 1,256 | 1,293 | 281,600 | 1,293 |
| 2017-06-02 | 1,271 | 1,278 | 1,256 | 1,269 | 198,400 | 1,269 |
| 2017-06-01 | 1,234 | 1,255 | 1,227 | 1,248 | 133,800 | 1,248 |
| 2017-05-31 | 1,217 | 1,233 | 1,212 | 1,229 | 59,200 | 1,229 |
| 2017-05-30 | 1,214 | 1,222 | 1,197 | 1,217 | 70,100 | 1,217 |
| 2017-05-29 | 1,219 | 1,223 | 1,207 | 1,214 | 60,100 | 1,214 |
| 2017-05-26 | 1,225 | 1,234 | 1,214 | 1,216 | 82,400 | 1,216 |
| 2017-05-25 | 1,236 | 1,242 | 1,223 | 1,232 | 70,500 | 1,232 |
| 2017-05-24 | 1,250 | 1,250 | 1,230 | 1,236 | 105,900 | 1,236 |
| 2017-05-23 | 1,217 | 1,247 | 1,211 | 1,237 | 148,700 | 1,237 |
| 2017-05-22 | 1,206 | 1,216 | 1,203 | 1,206 | 70,500 | 1,206 |
| 2017-05-19 | 1,193 | 1,208 | 1,187 | 1,203 | 103,300 | 1,203 |
| 2017-05-18 | 1,191 | 1,212 | 1,188 | 1,189 | 133,300 | 1,189 |
| 2017-05-17 | 1,241 | 1,246 | 1,223 | 1,223 | 115,500 | 1,223 |
| 2017-05-16 | 1,244 | 1,261 | 1,237 | 1,241 | 215,300 | 1,241 |
| 2017-05-15 | 1,219 | 1,258 | 1,211 | 1,239 | 386,900 | 1,239 |
| 2017-05-12 | 1,197 | 1,198 | 1,170 | 1,175 | 113,800 | 1,175 |
| 2017-05-11 | 1,207 | 1,212 | 1,183 | 1,184 | 135,300 | 1,184 |
| 2017-05-10 | 1,230 | 1,230 | 1,206 | 1,207 | 153,900 | 1,207 |
| 2017-05-09 | 1,242 | 1,246 | 1,225 | 1,225 | 94,700 | 1,225 |
| 2017-05-08 | 1,231 | 1,252 | 1,228 | 1,243 | 158,200 | 1,243 |
| 2017-05-02 | 1,224 | 1,239 | 1,221 | 1,224 | 133,400 | 1,224 |
| 2017-05-01 | 1,206 | 1,229 | 1,205 | 1,224 | 80,600 | 1,224 |
| 2017-04-28 | 1,227 | 1,230 | 1,206 | 1,208 | 103,400 | 1,208 |
| 2017-04-27 | 1,217 | 1,233 | 1,205 | 1,227 | 137,200 | 1,227 |
| 2017-04-26 | 1,221 | 1,230 | 1,209 | 1,219 | 154,400 | 1,219 |
| 2017-04-25 | 1,185 | 1,213 | 1,185 | 1,206 | 129,500 | 1,206 |
| 2017-04-24 | 1,215 | 1,215 | 1,179 | 1,181 | 124,300 | 1,181 |
| 2017-04-21 | 1,205 | 1,217 | 1,195 | 1,205 | 130,900 | 1,205 |
| 2017-04-20 | 1,220 | 1,230 | 1,193 | 1,205 | 185,900 | 1,205 |
| 2017-04-19 | 1,160 | 1,217 | 1,159 | 1,214 | 254,700 | 1,214 |
| 2017-04-18 | 1,180 | 1,185 | 1,160 | 1,166 | 137,600 | 1,166 |
| 2017-04-17 | 1,130 | 1,171 | 1,129 | 1,164 | 180,700 | 1,164 |
| 2017-04-14 | 1,160 | 1,172 | 1,132 | 1,141 | 221,300 | 1,141 |
| 2017-04-13 | 1,139 | 1,166 | 1,133 | 1,147 | 213,800 | 1,147 |
| 2017-04-12 | 1,165 | 1,173 | 1,135 | 1,140 | 313,100 | 1,140 |
| 2017-04-11 | 1,188 | 1,197 | 1,165 | 1,171 | 289,800 | 1,171 |
| 2017-04-10 | 1,196 | 1,203 | 1,180 | 1,198 | 182,700 | 1,198 |
| 2017-04-07 | 1,196 | 1,216 | 1,162 | 1,188 | 352,000 | 1,188 |
| 2017-04-06 | 1,210 | 1,214 | 1,172 | 1,195 | 458,500 | 1,195 |
| 2017-04-05 | 1,235 | 1,250 | 1,202 | 1,219 | 314,600 | 1,219 |
| 2017-04-04 | 1,308 | 1,308 | 1,205 | 1,226 | 590,800 | 1,226 |
| 2017-04-03 | 1,310 | 1,319 | 1,285 | 1,302 | 268,700 | 1,302 |
| 2017-03-31 | 1,391 | 1,391 | 1,301 | 1,305 | 693,000 | 1,305 |
| 2017-03-30 | 1,399 | 1,404 | 1,351 | 1,371 | 519,000 | 1,371 |
| 2017-03-29 | 1,353 | 1,415 | 1,338 | 1,394 | 885,600 | 1,394 |
| 2017-03-28 | 1,370 | 1,377 | 1,280 | 1,326 | 668,500 | 1,326 |
| 2017-03-27 | 1,356 | 1,399 | 1,342 | 1,362 | 428,100 | 1,362 |
| 2017-03-24 | 1,355 | 1,383 | 1,325 | 1,378 | 736,800 | 1,378 |
| 2017-03-23 | 1,272 | 1,368 | 1,266 | 1,368 | 1,069,300 | 1,368 |
| 2017-03-22 | 1,235 | 1,276 | 1,232 | 1,269 | 258,600 | 1,269 |
| 2017-03-21 | 1,260 | 1,296 | 1,247 | 1,265 | 438,400 | 1,265 |
| 2017-03-17 | 1,235 | 1,257 | 1,220 | 1,257 | 325,800 | 1,257 |
| 2017-03-16 | 1,193 | 1,248 | 1,190 | 1,237 | 327,900 | 1,237 |
| 2017-03-15 | 1,210 | 1,218 | 1,186 | 1,193 | 330,600 | 1,193 |
| 2017-03-14 | 1,203 | 1,253 | 1,180 | 1,219 | 638,700 | 1,219 |
| 2017-03-13 | 1,245 | 1,274 | 1,197 | 1,207 | 1,193,500 | 1,207 |
| 2017-03-10 | 1,160 | 1,347 | 1,146 | 1,241 | 5,140,900 | 1,241 |
| 2017-03-09 | 1,097 | 1,106 | 1,097 | 1,103 | 64,600 | 1,103 |
| 2017-03-08 | 1,105 | 1,105 | 1,090 | 1,094 | 83,700 | 1,094 |
| 2017-03-07 | 1,109 | 1,110 | 1,099 | 1,102 | 73,400 | 1,102 |
| 2017-03-06 | 1,104 | 1,114 | 1,097 | 1,114 | 97,400 | 1,114 |
| 2017-03-03 | 1,120 | 1,125 | 1,109 | 1,113 | 71,500 | 1,113 |
| 2017-03-02 | 1,131 | 1,133 | 1,117 | 1,122 | 78,500 | 1,122 |
| 2017-03-01 | 1,113 | 1,121 | 1,104 | 1,120 | 98,500 | 1,120 |
| 2017-02-28 | 1,106 | 1,123 | 1,104 | 1,114 | 97,200 | 1,114 |
| 2017-02-27 | 1,113 | 1,117 | 1,101 | 1,103 | 93,900 | 1,103 |
| 2017-02-24 | 1,120 | 1,120 | 1,107 | 1,114 | 112,100 | 1,114 |
| 2017-02-23 | 1,117 | 1,130 | 1,117 | 1,123 | 57,100 | 1,123 |
| 2017-02-22 | 1,126 | 1,127 | 1,111 | 1,114 | 94,500 | 1,114 |
| 2017-02-21 | 1,131 | 1,132 | 1,121 | 1,126 | 67,900 | 1,126 |
| 2017-02-20 | 1,141 | 1,141 | 1,111 | 1,132 | 133,900 | 1,132 |
| 2017-02-17 | 1,152 | 1,155 | 1,134 | 1,144 | 112,300 | 1,144 |
| 2017-02-16 | 1,179 | 1,179 | 1,152 | 1,157 | 110,600 | 1,157 |
| 2017-02-15 | 1,178 | 1,190 | 1,170 | 1,175 | 146,500 | 1,175 |
| 2017-02-14 | 1,160 | 1,180 | 1,160 | 1,168 | 415,500 | 1,168 |
| 2017-02-13 | 1,208 | 1,240 | 1,208 | 1,240 | 199,900 | 1,240 |
| 2017-02-10 | 1,192 | 1,197 | 1,184 | 1,196 | 87,500 | 1,196 |
| 2017-02-09 | 1,185 | 1,187 | 1,177 | 1,180 | 88,200 | 1,180 |
| 2017-02-08 | 1,192 | 1,192 | 1,183 | 1,189 | 40,400 | 1,189 |
| 2017-02-07 | 1,180 | 1,192 | 1,177 | 1,184 | 83,800 | 1,184 |
| 2017-02-06 | 1,200 | 1,200 | 1,181 | 1,184 | 88,800 | 1,184 |
| 2017-02-03 | 1,202 | 1,212 | 1,191 | 1,191 | 75,300 | 1,191 |
| 2017-02-02 | 1,209 | 1,225 | 1,195 | 1,198 | 94,900 | 1,198 |
| 2017-02-01 | 1,201 | 1,209 | 1,193 | 1,199 | 124,500 | 1,199 |
| 2017-01-31 | 1,213 | 1,220 | 1,204 | 1,208 | 84,800 | 1,208 |
| 2017-01-30 | 1,230 | 1,230 | 1,220 | 1,225 | 66,700 | 1,225 |
| 2017-01-27 | 1,240 | 1,240 | 1,220 | 1,228 | 87,500 | 1,228 |
| 2017-01-26 | 1,231 | 1,242 | 1,224 | 1,239 | 166,700 | 1,239 |
| 2017-01-25 | 1,218 | 1,226 | 1,210 | 1,219 | 96,100 | 1,219 |
| 2017-01-24 | 1,210 | 1,212 | 1,201 | 1,211 | 51,400 | 1,211 |
| 2017-01-23 | 1,199 | 1,220 | 1,193 | 1,212 | 82,700 | 1,212 |
| 2017-01-20 | 1,200 | 1,206 | 1,192 | 1,198 | 68,900 | 1,198 |
| 2017-01-19 | 1,220 | 1,221 | 1,196 | 1,203 | 69,400 | 1,203 |
| 2017-01-18 | 1,210 | 1,210 | 1,187 | 1,204 | 124,400 | 1,204 |
| 2017-01-17 | 1,238 | 1,238 | 1,209 | 1,213 | 144,700 | 1,213 |
| 2017-01-16 | 1,210 | 1,248 | 1,205 | 1,248 | 219,000 | 1,248 |
| 2017-01-13 | 1,199 | 1,212 | 1,192 | 1,210 | 115,000 | 1,210 |
| 2017-01-12 | 1,205 | 1,207 | 1,180 | 1,197 | 127,200 | 1,197 |
| 2017-01-11 | 1,195 | 1,212 | 1,188 | 1,193 | 111,900 | 1,193 |
| 2017-01-10 | 1,200 | 1,203 | 1,180 | 1,187 | 126,900 | 1,187 |
| 2017-01-06 | 1,197 | 1,200 | 1,178 | 1,196 | 155,400 | 1,196 |
| 2017-01-05 | 1,216 | 1,230 | 1,208 | 1,208 | 112,500 | 1,208 |
| 2017-01-04 | 1,185 | 1,223 | 1,185 | 1,219 | 149,800 | 1,219 |
分割・併合履歴 ： [2002-03-26]1株→2株