4974 タカラバイオ(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 | 1,553 | 1,587 | 1,553 | 1,574 | 400,900 | 1,574 |
| 2017-12-28 | 1,567 | 1,575 | 1,550 | 1,554 | 252,700 | 1,554 |
| 2017-12-27 | 1,553 | 1,570 | 1,553 | 1,568 | 197,900 | 1,568 |
| 2017-12-26 | 1,550 | 1,568 | 1,545 | 1,554 | 283,900 | 1,554 |
| 2017-12-25 | 1,575 | 1,577 | 1,545 | 1,547 | 282,500 | 1,547 |
| 2017-12-22 | 1,536 | 1,573 | 1,532 | 1,571 | 426,400 | 1,571 |
| 2017-12-21 | 1,537 | 1,544 | 1,526 | 1,540 | 215,700 | 1,540 |
| 2017-12-20 | 1,532 | 1,554 | 1,520 | 1,537 | 258,200 | 1,537 |
| 2017-12-19 | 1,557 | 1,561 | 1,529 | 1,533 | 391,900 | 1,533 |
| 2017-12-18 | 1,562 | 1,583 | 1,557 | 1,567 | 526,700 | 1,567 |
| 2017-12-15 | 1,560 | 1,570 | 1,539 | 1,543 | 643,200 | 1,543 |
| 2017-12-14 | 1,528 | 1,557 | 1,518 | 1,553 | 629,200 | 1,553 |
| 2017-12-13 | 1,508 | 1,528 | 1,508 | 1,520 | 384,500 | 1,520 |
| 2017-12-12 | 1,500 | 1,519 | 1,499 | 1,517 | 420,000 | 1,517 |
| 2017-12-11 | 1,500 | 1,507 | 1,488 | 1,501 | 281,200 | 1,501 |
| 2017-12-08 | 1,468 | 1,495 | 1,468 | 1,495 | 331,600 | 1,495 |
| 2017-12-07 | 1,468 | 1,485 | 1,467 | 1,477 | 235,500 | 1,477 |
| 2017-12-06 | 1,481 | 1,489 | 1,462 | 1,466 | 315,300 | 1,466 |
| 2017-12-05 | 1,480 | 1,486 | 1,464 | 1,486 | 286,900 | 1,486 |
| 2017-12-04 | 1,495 | 1,504 | 1,483 | 1,483 | 292,900 | 1,483 |
| 2017-12-01 | 1,485 | 1,495 | 1,478 | 1,485 | 288,700 | 1,485 |
| 2017-11-30 | 1,490 | 1,495 | 1,478 | 1,492 | 296,900 | 1,492 |
| 2017-11-29 | 1,490 | 1,491 | 1,478 | 1,491 | 221,300 | 1,491 |
| 2017-11-28 | 1,498 | 1,500 | 1,478 | 1,483 | 190,900 | 1,483 |
| 2017-11-27 | 1,504 | 1,508 | 1,493 | 1,498 | 218,700 | 1,498 |
| 2017-11-24 | 1,493 | 1,498 | 1,483 | 1,495 | 353,900 | 1,495 |
| 2017-11-22 | 1,489 | 1,490 | 1,468 | 1,469 | 372,900 | 1,469 |
| 2017-11-21 | 1,503 | 1,506 | 1,487 | 1,489 | 274,200 | 1,489 |
| 2017-11-20 | 1,520 | 1,528 | 1,499 | 1,502 | 464,000 | 1,502 |
| 2017-11-17 | 1,502 | 1,519 | 1,493 | 1,509 | 460,000 | 1,509 |
| 2017-11-16 | 1,461 | 1,492 | 1,456 | 1,488 | 303,200 | 1,488 |
| 2017-11-15 | 1,493 | 1,494 | 1,460 | 1,467 | 395,300 | 1,467 |
| 2017-11-13 | 1,490 | 1,490 | 1,473 | 1,475 | 258,200 | 1,475 |
| 2017-11-10 | 1,496 | 1,499 | 1,482 | 1,495 | 291,100 | 1,495 |
| 2017-11-09 | 1,520 | 1,521 | 1,482 | 1,495 | 642,900 | 1,495 |
| 2017-11-08 | 1,548 | 1,550 | 1,503 | 1,511 | 503,800 | 1,511 |
| 2017-11-07 | 1,519 | 1,530 | 1,506 | 1,530 | 346,900 | 1,530 |
| 2017-11-06 | 1,517 | 1,524 | 1,506 | 1,519 | 393,700 | 1,519 |
| 2017-11-02 | 1,506 | 1,511 | 1,494 | 1,495 | 242,300 | 1,495 |
| 2017-11-01 | 1,510 | 1,511 | 1,495 | 1,507 | 308,900 | 1,507 |
| 2017-10-31 | 1,505 | 1,511 | 1,498 | 1,508 | 300,600 | 1,508 |
| 2017-10-30 | 1,490 | 1,519 | 1,488 | 1,507 | 783,500 | 1,507 |
| 2017-10-27 | 1,485 | 1,493 | 1,477 | 1,492 | 266,600 | 1,492 |
| 2017-10-26 | 1,480 | 1,488 | 1,476 | 1,485 | 322,800 | 1,485 |
| 2017-10-25 | 1,522 | 1,524 | 1,475 | 1,480 | 1,000,800 | 1,480 |
| 2017-10-24 | 1,498 | 1,531 | 1,497 | 1,528 | 664,000 | 1,528 |
| 2017-10-23 | 1,505 | 1,508 | 1,486 | 1,492 | 343,400 | 1,492 |
| 2017-10-20 | 1,504 | 1,517 | 1,482 | 1,488 | 796,700 | 1,488 |
| 2017-10-19 | 1,461 | 1,467 | 1,457 | 1,462 | 265,200 | 1,462 |
| 2017-10-18 | 1,481 | 1,482 | 1,461 | 1,465 | 247,000 | 1,465 |
| 2017-10-17 | 1,470 | 1,474 | 1,457 | 1,469 | 387,400 | 1,469 |
| 2017-10-16 | 1,473 | 1,481 | 1,467 | 1,470 | 291,000 | 1,470 |
| 2017-10-13 | 1,490 | 1,490 | 1,464 | 1,473 | 535,600 | 1,473 |
| 2017-10-12 | 1,506 | 1,513 | 1,496 | 1,497 | 276,500 | 1,497 |
| 2017-10-11 | 1,500 | 1,519 | 1,498 | 1,506 | 311,400 | 1,506 |
| 2017-10-10 | 1,504 | 1,509 | 1,491 | 1,495 | 401,100 | 1,495 |
| 2017-10-06 | 1,520 | 1,527 | 1,513 | 1,515 | 220,000 | 1,515 |
| 2017-10-05 | 1,540 | 1,552 | 1,521 | 1,523 | 317,200 | 1,523 |
| 2017-10-04 | 1,559 | 1,566 | 1,545 | 1,547 | 291,800 | 1,547 |
| 2017-10-03 | 1,559 | 1,568 | 1,540 | 1,555 | 503,800 | 1,555 |
| 2017-10-02 | 1,570 | 1,581 | 1,559 | 1,570 | 640,800 | 1,570 |
| 2017-09-29 | 1,532 | 1,558 | 1,532 | 1,549 | 432,700 | 1,549 |
| 2017-09-28 | 1,508 | 1,533 | 1,506 | 1,530 | 388,200 | 1,530 |
| 2017-09-27 | 1,513 | 1,520 | 1,500 | 1,503 | 250,200 | 1,503 |
| 2017-09-26 | 1,528 | 1,534 | 1,509 | 1,512 | 313,500 | 1,512 |
| 2017-09-25 | 1,535 | 1,545 | 1,528 | 1,529 | 288,400 | 1,529 |
| 2017-09-22 | 1,528 | 1,533 | 1,516 | 1,529 | 302,500 | 1,529 |
| 2017-09-21 | 1,516 | 1,534 | 1,516 | 1,524 | 277,100 | 1,524 |
| 2017-09-20 | 1,526 | 1,527 | 1,512 | 1,513 | 278,200 | 1,513 |
| 2017-09-19 | 1,514 | 1,528 | 1,507 | 1,527 | 407,900 | 1,527 |
| 2017-09-15 | 1,482 | 1,512 | 1,478 | 1,512 | 470,400 | 1,512 |
| 2017-09-14 | 1,477 | 1,488 | 1,469 | 1,478 | 236,800 | 1,478 |
| 2017-09-13 | 1,472 | 1,476 | 1,461 | 1,474 | 199,900 | 1,474 |
| 2017-09-12 | 1,475 | 1,482 | 1,457 | 1,469 | 257,200 | 1,469 |
| 2017-09-11 | 1,453 | 1,476 | 1,453 | 1,464 | 294,400 | 1,464 |
| 2017-09-08 | 1,443 | 1,453 | 1,431 | 1,431 | 273,900 | 1,431 |
| 2017-09-07 | 1,480 | 1,481 | 1,447 | 1,449 | 235,300 | 1,449 |
| 2017-09-06 | 1,429 | 1,465 | 1,420 | 1,461 | 307,900 | 1,461 |
| 2017-09-05 | 1,480 | 1,482 | 1,441 | 1,445 | 394,200 | 1,445 |
| 2017-09-04 | 1,494 | 1,495 | 1,467 | 1,474 | 424,000 | 1,474 |
| 2017-09-01 | 1,504 | 1,533 | 1,503 | 1,508 | 571,100 | 1,508 |
| 2017-08-31 | 1,485 | 1,496 | 1,481 | 1,492 | 383,000 | 1,492 |
| 2017-08-30 | 1,448 | 1,483 | 1,448 | 1,476 | 333,700 | 1,476 |
| 2017-08-29 | 1,458 | 1,459 | 1,433 | 1,449 | 348,900 | 1,449 |
| 2017-08-28 | 1,482 | 1,485 | 1,467 | 1,472 | 324,800 | 1,472 |
| 2017-08-25 | 1,450 | 1,465 | 1,446 | 1,461 | 256,200 | 1,461 |
| 2017-08-24 | 1,435 | 1,452 | 1,430 | 1,442 | 219,700 | 1,442 |
| 2017-08-23 | 1,450 | 1,452 | 1,435 | 1,441 | 199,800 | 1,441 |
| 2017-08-22 | 1,425 | 1,442 | 1,417 | 1,437 | 213,600 | 1,437 |
| 2017-08-21 | 1,425 | 1,430 | 1,417 | 1,419 | 220,300 | 1,419 |
| 2017-08-18 | 1,438 | 1,438 | 1,420 | 1,422 | 282,900 | 1,422 |
| 2017-08-17 | 1,449 | 1,456 | 1,441 | 1,452 | 276,500 | 1,452 |
| 2017-08-16 | 1,428 | 1,447 | 1,421 | 1,446 | 259,800 | 1,446 |
| 2017-08-15 | 1,436 | 1,441 | 1,424 | 1,434 | 303,300 | 1,434 |
| 2017-08-14 | 1,407 | 1,426 | 1,397 | 1,425 | 348,700 | 1,425 |
| 2017-08-10 | 1,439 | 1,442 | 1,417 | 1,422 | 345,200 | 1,422 |
| 2017-08-09 | 1,452 | 1,452 | 1,423 | 1,440 | 449,600 | 1,440 |
| 2017-08-08 | 1,454 | 1,456 | 1,441 | 1,450 | 313,900 | 1,450 |
| 2017-08-07 | 1,470 | 1,470 | 1,450 | 1,454 | 309,300 | 1,454 |
| 2017-08-04 | 1,447 | 1,461 | 1,445 | 1,457 | 303,600 | 1,457 |
| 2017-08-03 | 1,465 | 1,470 | 1,441 | 1,449 | 457,200 | 1,449 |
| 2017-08-02 | 1,446 | 1,462 | 1,441 | 1,458 | 545,100 | 1,458 |
| 2017-08-01 | 1,490 | 1,490 | 1,439 | 1,448 | 959,300 | 1,448 |
| 2017-07-31 | 1,509 | 1,510 | 1,483 | 1,486 | 596,200 | 1,486 |
| 2017-07-28 | 1,551 | 1,566 | 1,507 | 1,511 | 658,500 | 1,511 |
| 2017-07-27 | 1,577 | 1,604 | 1,577 | 1,580 | 229,600 | 1,580 |
| 2017-07-26 | 1,589 | 1,599 | 1,583 | 1,590 | 235,100 | 1,590 |
| 2017-07-25 | 1,601 | 1,603 | 1,578 | 1,578 | 344,400 | 1,578 |
| 2017-07-24 | 1,610 | 1,616 | 1,599 | 1,609 | 231,700 | 1,609 |
| 2017-07-21 | 1,641 | 1,647 | 1,620 | 1,622 | 287,500 | 1,622 |
| 2017-07-20 | 1,633 | 1,653 | 1,629 | 1,647 | 642,300 | 1,647 |
| 2017-07-19 | 1,584 | 1,624 | 1,584 | 1,622 | 657,300 | 1,622 |
| 2017-07-18 | 1,588 | 1,595 | 1,576 | 1,584 | 257,800 | 1,584 |
| 2017-07-14 | 1,580 | 1,610 | 1,574 | 1,590 | 549,000 | 1,590 |
| 2017-07-13 | 1,570 | 1,585 | 1,570 | 1,578 | 259,500 | 1,578 |
| 2017-07-12 | 1,571 | 1,578 | 1,559 | 1,564 | 220,500 | 1,564 |
| 2017-07-11 | 1,552 | 1,575 | 1,550 | 1,572 | 267,500 | 1,572 |
| 2017-07-10 | 1,550 | 1,555 | 1,529 | 1,549 | 281,300 | 1,549 |
| 2017-07-07 | 1,549 | 1,555 | 1,543 | 1,544 | 178,600 | 1,544 |
| 2017-07-06 | 1,563 | 1,575 | 1,551 | 1,562 | 238,700 | 1,562 |
| 2017-07-05 | 1,537 | 1,565 | 1,534 | 1,565 | 279,500 | 1,565 |
| 2017-07-04 | 1,570 | 1,571 | 1,543 | 1,546 | 314,300 | 1,546 |
| 2017-07-03 | 1,565 | 1,575 | 1,555 | 1,560 | 253,900 | 1,560 |
| 2017-06-30 | 1,560 | 1,572 | 1,555 | 1,568 | 251,900 | 1,568 |
| 2017-06-29 | 1,562 | 1,577 | 1,550 | 1,577 | 248,400 | 1,577 |
| 2017-06-28 | 1,581 | 1,581 | 1,549 | 1,553 | 363,000 | 1,553 |
| 2017-06-27 | 1,571 | 1,586 | 1,559 | 1,581 | 413,500 | 1,581 |
| 2017-06-26 | 1,553 | 1,577 | 1,551 | 1,573 | 274,800 | 1,573 |
| 2017-06-23 | 1,568 | 1,575 | 1,547 | 1,553 | 360,600 | 1,553 |
| 2017-06-22 | 1,560 | 1,571 | 1,557 | 1,558 | 386,600 | 1,558 |
| 2017-06-21 | 1,540 | 1,564 | 1,532 | 1,550 | 561,300 | 1,550 |
| 2017-06-20 | 1,569 | 1,575 | 1,546 | 1,548 | 453,600 | 1,548 |
| 2017-06-19 | 1,533 | 1,564 | 1,533 | 1,562 | 387,900 | 1,562 |
| 2017-06-16 | 1,525 | 1,542 | 1,521 | 1,530 | 313,900 | 1,530 |
| 2017-06-15 | 1,528 | 1,529 | 1,508 | 1,523 | 292,400 | 1,523 |
| 2017-06-14 | 1,524 | 1,540 | 1,522 | 1,523 | 484,500 | 1,523 |
| 2017-06-13 | 1,490 | 1,516 | 1,490 | 1,516 | 338,700 | 1,516 |
| 2017-06-12 | 1,488 | 1,507 | 1,485 | 1,496 | 277,200 | 1,496 |
| 2017-06-09 | 1,495 | 1,499 | 1,480 | 1,491 | 376,000 | 1,491 |
| 2017-06-08 | 1,497 | 1,509 | 1,487 | 1,499 | 344,000 | 1,499 |
| 2017-06-07 | 1,495 | 1,499 | 1,486 | 1,494 | 293,000 | 1,494 |
| 2017-06-06 | 1,522 | 1,522 | 1,496 | 1,497 | 365,200 | 1,497 |
| 2017-06-05 | 1,530 | 1,531 | 1,515 | 1,529 | 264,900 | 1,529 |
| 2017-06-02 | 1,530 | 1,534 | 1,515 | 1,530 | 493,200 | 1,530 |
| 2017-06-01 | 1,506 | 1,524 | 1,506 | 1,515 | 265,700 | 1,515 |
| 2017-05-31 | 1,528 | 1,528 | 1,505 | 1,511 | 400,800 | 1,511 |
| 2017-05-30 | 1,522 | 1,531 | 1,502 | 1,528 | 617,600 | 1,528 |
| 2017-05-29 | 1,500 | 1,504 | 1,483 | 1,488 | 439,800 | 1,488 |
| 2017-05-26 | 1,522 | 1,528 | 1,504 | 1,506 | 368,300 | 1,506 |
| 2017-05-25 | 1,525 | 1,528 | 1,518 | 1,519 | 229,600 | 1,519 |
| 2017-05-24 | 1,543 | 1,547 | 1,519 | 1,520 | 358,100 | 1,520 |
| 2017-05-23 | 1,528 | 1,545 | 1,527 | 1,532 | 298,800 | 1,532 |
| 2017-05-22 | 1,540 | 1,549 | 1,528 | 1,531 | 301,000 | 1,531 |
| 2017-05-19 | 1,569 | 1,569 | 1,541 | 1,545 | 304,300 | 1,545 |
| 2017-05-18 | 1,565 | 1,582 | 1,558 | 1,574 | 250,500 | 1,574 |
| 2017-05-17 | 1,589 | 1,594 | 1,580 | 1,592 | 264,700 | 1,592 |
| 2017-05-16 | 1,595 | 1,615 | 1,594 | 1,600 | 498,900 | 1,600 |
| 2017-05-15 | 1,592 | 1,592 | 1,568 | 1,588 | 473,400 | 1,588 |
| 2017-05-12 | 1,565 | 1,593 | 1,560 | 1,593 | 607,400 | 1,593 |
| 2017-05-11 | 1,555 | 1,569 | 1,546 | 1,566 | 402,600 | 1,566 |
| 2017-05-10 | 1,515 | 1,550 | 1,500 | 1,550 | 908,600 | 1,550 |
| 2017-05-09 | 1,555 | 1,571 | 1,538 | 1,548 | 493,300 | 1,548 |
| 2017-05-08 | 1,513 | 1,542 | 1,512 | 1,542 | 414,000 | 1,542 |
| 2017-05-02 | 1,515 | 1,526 | 1,495 | 1,503 | 428,000 | 1,503 |
| 2017-05-01 | 1,537 | 1,540 | 1,500 | 1,510 | 358,000 | 1,510 |
| 2017-04-28 | 1,557 | 1,567 | 1,527 | 1,533 | 420,600 | 1,533 |
| 2017-04-27 | 1,550 | 1,570 | 1,538 | 1,545 | 1,649,900 | 1,545 |
| 2017-04-26 | 1,543 | 1,558 | 1,529 | 1,547 | 474,100 | 1,547 |
| 2017-04-25 | 1,537 | 1,545 | 1,522 | 1,531 | 351,500 | 1,531 |
| 2017-04-24 | 1,573 | 1,580 | 1,542 | 1,542 | 321,500 | 1,542 |
| 2017-04-21 | 1,530 | 1,572 | 1,530 | 1,568 | 455,200 | 1,568 |
| 2017-04-20 | 1,515 | 1,533 | 1,508 | 1,525 | 175,500 | 1,525 |
| 2017-04-19 | 1,506 | 1,545 | 1,505 | 1,516 | 278,200 | 1,516 |
| 2017-04-18 | 1,525 | 1,529 | 1,509 | 1,520 | 269,200 | 1,520 |
| 2017-04-17 | 1,478 | 1,518 | 1,478 | 1,514 | 272,800 | 1,514 |
| 2017-04-14 | 1,491 | 1,503 | 1,480 | 1,485 | 221,200 | 1,485 |
| 2017-04-13 | 1,480 | 1,505 | 1,473 | 1,499 | 386,500 | 1,499 |
| 2017-04-12 | 1,496 | 1,507 | 1,474 | 1,486 | 397,600 | 1,486 |
| 2017-04-11 | 1,511 | 1,537 | 1,501 | 1,509 | 351,200 | 1,509 |
| 2017-04-10 | 1,503 | 1,533 | 1,502 | 1,511 | 363,300 | 1,511 |
| 2017-04-07 | 1,510 | 1,524 | 1,490 | 1,510 | 282,800 | 1,510 |
| 2017-04-06 | 1,533 | 1,535 | 1,498 | 1,509 | 319,200 | 1,509 |
| 2017-04-05 | 1,528 | 1,549 | 1,516 | 1,533 | 233,900 | 1,533 |
| 2017-04-04 | 1,539 | 1,557 | 1,518 | 1,528 | 376,800 | 1,528 |
| 2017-04-03 | 1,530 | 1,552 | 1,520 | 1,551 | 439,200 | 1,551 |
| 2017-03-31 | 1,553 | 1,557 | 1,528 | 1,528 | 244,000 | 1,528 |
| 2017-03-30 | 1,574 | 1,577 | 1,536 | 1,544 | 179,300 | 1,544 |
| 2017-03-29 | 1,582 | 1,582 | 1,560 | 1,575 | 223,500 | 1,575 |
| 2017-03-28 | 1,530 | 1,556 | 1,530 | 1,556 | 205,100 | 1,556 |
| 2017-03-27 | 1,530 | 1,540 | 1,520 | 1,521 | 187,200 | 1,521 |
| 2017-03-24 | 1,545 | 1,550 | 1,532 | 1,547 | 228,700 | 1,547 |
| 2017-03-23 | 1,532 | 1,535 | 1,517 | 1,523 | 173,200 | 1,523 |
| 2017-03-22 | 1,545 | 1,557 | 1,532 | 1,532 | 249,300 | 1,532 |
| 2017-03-21 | 1,555 | 1,573 | 1,552 | 1,569 | 254,200 | 1,569 |
| 2017-03-17 | 1,580 | 1,580 | 1,555 | 1,562 | 401,500 | 1,562 |
| 2017-03-16 | 1,575 | 1,591 | 1,574 | 1,589 | 246,500 | 1,589 |
| 2017-03-15 | 1,612 | 1,612 | 1,576 | 1,581 | 454,200 | 1,581 |
| 2017-03-14 | 1,608 | 1,621 | 1,590 | 1,620 | 406,300 | 1,620 |
| 2017-03-13 | 1,609 | 1,660 | 1,606 | 1,624 | 748,400 | 1,624 |
| 2017-03-10 | 1,580 | 1,604 | 1,577 | 1,600 | 371,400 | 1,600 |
| 2017-03-09 | 1,568 | 1,577 | 1,563 | 1,574 | 156,500 | 1,574 |
| 2017-03-08 | 1,562 | 1,566 | 1,553 | 1,565 | 223,000 | 1,565 |
| 2017-03-07 | 1,593 | 1,594 | 1,561 | 1,567 | 224,300 | 1,567 |
| 2017-03-06 | 1,581 | 1,589 | 1,574 | 1,580 | 163,300 | 1,580 |
| 2017-03-03 | 1,585 | 1,594 | 1,576 | 1,582 | 201,000 | 1,582 |
| 2017-03-02 | 1,595 | 1,595 | 1,579 | 1,587 | 238,900 | 1,587 |
| 2017-03-01 | 1,582 | 1,595 | 1,568 | 1,586 | 266,300 | 1,586 |
| 2017-02-28 | 1,577 | 1,597 | 1,571 | 1,575 | 348,200 | 1,575 |
| 2017-02-27 | 1,570 | 1,576 | 1,558 | 1,567 | 297,000 | 1,567 |
| 2017-02-24 | 1,575 | 1,590 | 1,563 | 1,578 | 316,200 | 1,578 |
| 2017-02-23 | 1,576 | 1,578 | 1,562 | 1,577 | 242,800 | 1,577 |
| 2017-02-22 | 1,570 | 1,576 | 1,560 | 1,573 | 280,400 | 1,573 |
| 2017-02-21 | 1,550 | 1,570 | 1,550 | 1,566 | 309,500 | 1,566 |
| 2017-02-20 | 1,547 | 1,554 | 1,540 | 1,544 | 168,200 | 1,544 |
| 2017-02-17 | 1,519 | 1,553 | 1,512 | 1,547 | 294,700 | 1,547 |
| 2017-02-16 | 1,525 | 1,530 | 1,512 | 1,524 | 252,300 | 1,524 |
| 2017-02-15 | 1,547 | 1,547 | 1,529 | 1,535 | 227,600 | 1,535 |
| 2017-02-14 | 1,553 | 1,563 | 1,536 | 1,536 | 330,400 | 1,536 |
| 2017-02-13 | 1,567 | 1,568 | 1,544 | 1,557 | 275,300 | 1,557 |
| 2017-02-10 | 1,540 | 1,557 | 1,531 | 1,557 | 377,700 | 1,557 |
| 2017-02-09 | 1,545 | 1,554 | 1,528 | 1,532 | 267,400 | 1,532 |
| 2017-02-08 | 1,557 | 1,565 | 1,544 | 1,551 | 167,300 | 1,551 |
| 2017-02-07 | 1,555 | 1,569 | 1,546 | 1,557 | 277,100 | 1,557 |
| 2017-02-06 | 1,588 | 1,592 | 1,565 | 1,581 | 236,900 | 1,581 |
| 2017-02-03 | 1,580 | 1,602 | 1,573 | 1,579 | 299,900 | 1,579 |
| 2017-02-02 | 1,595 | 1,625 | 1,585 | 1,585 | 598,500 | 1,585 |
| 2017-02-01 | 1,590 | 1,610 | 1,577 | 1,586 | 587,600 | 1,586 |
| 2017-01-31 | 1,641 | 1,664 | 1,602 | 1,602 | 1,175,000 | 1,602 |
| 2017-01-30 | 1,592 | 1,626 | 1,578 | 1,614 | 611,000 | 1,614 |
| 2017-01-27 | 1,611 | 1,624 | 1,591 | 1,591 | 379,900 | 1,591 |
| 2017-01-26 | 1,630 | 1,630 | 1,605 | 1,614 | 369,300 | 1,614 |
| 2017-01-25 | 1,615 | 1,622 | 1,598 | 1,600 | 343,400 | 1,600 |
| 2017-01-24 | 1,601 | 1,638 | 1,587 | 1,588 | 692,900 | 1,588 |
| 2017-01-23 | 1,593 | 1,606 | 1,578 | 1,578 | 360,500 | 1,578 |
| 2017-01-20 | 1,606 | 1,629 | 1,587 | 1,614 | 456,600 | 1,614 |
| 2017-01-19 | 1,644 | 1,644 | 1,603 | 1,611 | 459,500 | 1,611 |
| 2017-01-18 | 1,620 | 1,649 | 1,607 | 1,616 | 781,300 | 1,616 |
| 2017-01-17 | 1,614 | 1,663 | 1,592 | 1,646 | 1,654,300 | 1,646 |
| 2017-01-16 | 1,583 | 1,586 | 1,551 | 1,557 | 291,400 | 1,557 |
| 2017-01-13 | 1,550 | 1,579 | 1,545 | 1,574 | 330,800 | 1,574 |
| 2017-01-12 | 1,620 | 1,623 | 1,567 | 1,569 | 510,100 | 1,569 |
| 2017-01-11 | 1,611 | 1,612 | 1,587 | 1,595 | 311,300 | 1,595 |
| 2017-01-10 | 1,601 | 1,629 | 1,596 | 1,611 | 520,600 | 1,611 |
| 2017-01-06 | 1,602 | 1,605 | 1,586 | 1,601 | 378,200 | 1,601 |
| 2017-01-05 | 1,600 | 1,604 | 1,586 | 1,604 | 411,700 | 1,604 |
| 2017-01-04 | 1,595 | 1,608 | 1,582 | 1,592 | 594,300 | 1,592 |
分割・併合履歴 ： [2011-03-29]1株→400株
