5821 平河ヒューテック(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 | 1,283 | 1,285 | 1,278 | 1,278 | 16,100 | 1,278 |
| 2017-12-28 | 1,275 | 1,285 | 1,269 | 1,272 | 28,600 | 1,272 |
| 2017-12-27 | 1,264 | 1,282 | 1,261 | 1,274 | 40,300 | 1,274 |
| 2017-12-26 | 1,285 | 1,287 | 1,259 | 1,263 | 45,100 | 1,263 |
| 2017-12-25 | 1,295 | 1,296 | 1,277 | 1,281 | 36,500 | 1,281 |
| 2017-12-22 | 1,309 | 1,309 | 1,292 | 1,294 | 29,700 | 1,294 |
| 2017-12-21 | 1,300 | 1,317 | 1,300 | 1,305 | 38,300 | 1,305 |
| 2017-12-20 | 1,297 | 1,304 | 1,296 | 1,300 | 17,800 | 1,300 |
| 2017-12-19 | 1,299 | 1,310 | 1,295 | 1,297 | 53,300 | 1,297 |
| 2017-12-18 | 1,318 | 1,320 | 1,309 | 1,313 | 23,200 | 1,313 |
| 2017-12-15 | 1,311 | 1,319 | 1,304 | 1,308 | 28,200 | 1,308 |
| 2017-12-14 | 1,336 | 1,339 | 1,307 | 1,313 | 31,300 | 1,313 |
| 2017-12-13 | 1,329 | 1,341 | 1,324 | 1,324 | 32,000 | 1,324 |
| 2017-12-12 | 1,360 | 1,362 | 1,322 | 1,322 | 61,800 | 1,322 |
| 2017-12-11 | 1,349 | 1,363 | 1,340 | 1,358 | 26,100 | 1,358 |
| 2017-12-08 | 1,354 | 1,355 | 1,330 | 1,339 | 59,100 | 1,339 |
| 2017-12-07 | 1,308 | 1,357 | 1,308 | 1,347 | 76,800 | 1,347 |
| 2017-12-06 | 1,312 | 1,320 | 1,295 | 1,306 | 32,700 | 1,306 |
| 2017-12-05 | 1,314 | 1,339 | 1,305 | 1,322 | 49,400 | 1,322 |
| 2017-12-04 | 1,326 | 1,344 | 1,315 | 1,321 | 45,200 | 1,321 |
| 2017-12-01 | 1,306 | 1,327 | 1,296 | 1,318 | 53,800 | 1,318 |
| 2017-11-30 | 1,324 | 1,324 | 1,294 | 1,302 | 39,000 | 1,302 |
| 2017-11-29 | 1,293 | 1,342 | 1,279 | 1,336 | 72,800 | 1,336 |
| 2017-11-28 | 1,303 | 1,306 | 1,275 | 1,286 | 28,400 | 1,286 |
| 2017-11-27 | 1,322 | 1,322 | 1,288 | 1,304 | 49,400 | 1,304 |
| 2017-11-24 | 1,279 | 1,316 | 1,279 | 1,309 | 53,400 | 1,309 |
| 2017-11-22 | 1,249 | 1,281 | 1,240 | 1,280 | 51,300 | 1,280 |
| 2017-11-21 | 1,251 | 1,263 | 1,238 | 1,245 | 37,100 | 1,245 |
| 2017-11-20 | 1,245 | 1,257 | 1,221 | 1,251 | 53,900 | 1,251 |
| 2017-11-17 | 1,257 | 1,261 | 1,231 | 1,235 | 72,400 | 1,235 |
| 2017-11-16 | 1,228 | 1,306 | 1,220 | 1,260 | 132,100 | 1,260 |
| 2017-11-15 | 1,230 | 1,230 | 1,190 | 1,200 | 86,800 | 1,200 |
| 2017-11-13 | 1,258 | 1,265 | 1,245 | 1,253 | 89,100 | 1,253 |
| 2017-11-10 | 1,270 | 1,275 | 1,249 | 1,251 | 73,400 | 1,251 |
| 2017-11-09 | 1,301 | 1,313 | 1,261 | 1,277 | 91,900 | 1,277 |
| 2017-11-08 | 1,349 | 1,353 | 1,285 | 1,288 | 99,900 | 1,288 |
| 2017-11-07 | 1,335 | 1,355 | 1,328 | 1,330 | 60,600 | 1,330 |
| 2017-11-06 | 1,486 | 1,491 | 1,335 | 1,335 | 205,700 | 1,335 |
| 2017-11-02 | 1,545 | 1,545 | 1,505 | 1,510 | 25,700 | 1,510 |
| 2017-11-01 | 1,534 | 1,534 | 1,506 | 1,513 | 28,700 | 1,513 |
| 2017-10-31 | 1,530 | 1,535 | 1,505 | 1,513 | 28,100 | 1,513 |
| 2017-10-30 | 1,519 | 1,538 | 1,513 | 1,530 | 44,400 | 1,530 |
| 2017-10-27 | 1,509 | 1,526 | 1,498 | 1,510 | 34,700 | 1,510 |
| 2017-10-26 | 1,500 | 1,519 | 1,497 | 1,504 | 22,100 | 1,504 |
| 2017-10-25 | 1,483 | 1,527 | 1,481 | 1,499 | 68,800 | 1,499 |
| 2017-10-24 | 1,480 | 1,485 | 1,465 | 1,478 | 32,500 | 1,478 |
| 2017-10-23 | 1,490 | 1,495 | 1,488 | 1,490 | 19,000 | 1,490 |
| 2017-10-20 | 1,494 | 1,503 | 1,489 | 1,490 | 11,400 | 1,490 |
| 2017-10-19 | 1,494 | 1,507 | 1,491 | 1,494 | 12,700 | 1,494 |
| 2017-10-18 | 1,495 | 1,507 | 1,480 | 1,500 | 17,800 | 1,500 |
| 2017-10-17 | 1,497 | 1,506 | 1,483 | 1,497 | 21,500 | 1,497 |
| 2017-10-16 | 1,512 | 1,521 | 1,498 | 1,498 | 15,200 | 1,498 |
| 2017-10-13 | 1,500 | 1,522 | 1,498 | 1,511 | 22,800 | 1,511 |
| 2017-10-12 | 1,510 | 1,515 | 1,501 | 1,501 | 9,900 | 1,501 |
| 2017-10-11 | 1,513 | 1,519 | 1,490 | 1,499 | 18,400 | 1,499 |
| 2017-10-10 | 1,485 | 1,512 | 1,485 | 1,510 | 27,600 | 1,510 |
| 2017-10-06 | 1,493 | 1,498 | 1,466 | 1,475 | 36,900 | 1,475 |
| 2017-10-05 | 1,511 | 1,512 | 1,487 | 1,489 | 25,000 | 1,489 |
| 2017-10-04 | 1,508 | 1,523 | 1,493 | 1,511 | 54,900 | 1,511 |
| 2017-10-03 | 1,508 | 1,513 | 1,501 | 1,508 | 38,100 | 1,508 |
| 2017-10-02 | 1,506 | 1,527 | 1,492 | 1,509 | 33,400 | 1,509 |
| 2017-09-29 | 1,525 | 1,532 | 1,507 | 1,512 | 30,500 | 1,512 |
| 2017-09-28 | 1,521 | 1,555 | 1,518 | 1,543 | 62,800 | 1,543 |
| 2017-09-27 | 1,500 | 1,522 | 1,489 | 1,521 | 43,600 | 1,521 |
| 2017-09-26 | 1,490 | 1,506 | 1,484 | 1,506 | 47,800 | 1,506 |
| 2017-09-25 | 1,498 | 1,506 | 1,482 | 1,501 | 57,900 | 1,501 |
| 2017-09-22 | 1,498 | 1,508 | 1,483 | 1,491 | 181,700 | 1,491 |
| 2017-09-21 | 1,545 | 1,548 | 1,524 | 1,536 | 33,700 | 1,536 |
| 2017-09-20 | 1,550 | 1,553 | 1,528 | 1,544 | 23,700 | 1,544 |
| 2017-09-19 | 1,528 | 1,542 | 1,515 | 1,541 | 18,100 | 1,541 |
| 2017-09-15 | 1,505 | 1,536 | 1,493 | 1,522 | 13,800 | 1,522 |
| 2017-09-14 | 1,549 | 1,549 | 1,500 | 1,510 | 13,700 | 1,510 |
| 2017-09-13 | 1,544 | 1,544 | 1,501 | 1,525 | 14,700 | 1,525 |
| 2017-09-12 | 1,536 | 1,560 | 1,511 | 1,544 | 29,000 | 1,544 |
| 2017-09-11 | 1,524 | 1,543 | 1,513 | 1,529 | 8,000 | 1,529 |
| 2017-09-08 | 1,463 | 1,500 | 1,450 | 1,494 | 22,000 | 1,494 |
| 2017-09-07 | 1,457 | 1,489 | 1,450 | 1,473 | 18,500 | 1,473 |
| 2017-09-06 | 1,450 | 1,470 | 1,428 | 1,457 | 19,500 | 1,457 |
| 2017-09-05 | 1,528 | 1,534 | 1,458 | 1,466 | 31,400 | 1,466 |
| 2017-09-04 | 1,590 | 1,590 | 1,528 | 1,531 | 25,400 | 1,531 |
| 2017-09-01 | 1,566 | 1,584 | 1,547 | 1,580 | 13,800 | 1,580 |
| 2017-08-31 | 1,588 | 1,590 | 1,551 | 1,574 | 17,500 | 1,574 |
| 2017-08-30 | 1,510 | 1,599 | 1,503 | 1,593 | 47,400 | 1,593 |
| 2017-08-29 | 1,499 | 1,511 | 1,499 | 1,506 | 5,700 | 1,506 |
| 2017-08-28 | 1,478 | 1,518 | 1,478 | 1,512 | 12,500 | 1,512 |
| 2017-08-25 | 1,474 | 1,487 | 1,472 | 1,478 | 13,300 | 1,478 |
| 2017-08-24 | 1,473 | 1,496 | 1,473 | 1,480 | 8,600 | 1,480 |
| 2017-08-23 | 1,491 | 1,493 | 1,475 | 1,483 | 7,500 | 1,483 |
| 2017-08-22 | 1,472 | 1,483 | 1,449 | 1,470 | 22,600 | 1,470 |
| 2017-08-21 | 1,468 | 1,478 | 1,440 | 1,472 | 20,600 | 1,472 |
| 2017-08-18 | 1,453 | 1,465 | 1,434 | 1,445 | 16,100 | 1,445 |
| 2017-08-17 | 1,468 | 1,476 | 1,451 | 1,457 | 10,300 | 1,457 |
| 2017-08-16 | 1,462 | 1,472 | 1,449 | 1,452 | 10,800 | 1,452 |
| 2017-08-15 | 1,420 | 1,476 | 1,419 | 1,453 | 19,200 | 1,453 |
| 2017-08-14 | 1,420 | 1,438 | 1,395 | 1,415 | 26,600 | 1,415 |
| 2017-08-10 | 1,432 | 1,441 | 1,421 | 1,430 | 18,500 | 1,430 |
| 2017-08-09 | 1,497 | 1,497 | 1,436 | 1,440 | 13,200 | 1,440 |
| 2017-08-08 | 1,485 | 1,501 | 1,481 | 1,496 | 11,700 | 1,496 |
| 2017-08-07 | 1,500 | 1,510 | 1,483 | 1,493 | 16,100 | 1,493 |
| 2017-08-04 | 1,510 | 1,510 | 1,488 | 1,496 | 13,000 | 1,496 |
| 2017-08-03 | 1,506 | 1,522 | 1,481 | 1,496 | 16,900 | 1,496 |
| 2017-08-02 | 1,483 | 1,525 | 1,476 | 1,513 | 26,000 | 1,513 |
| 2017-08-01 | 1,520 | 1,559 | 1,458 | 1,479 | 42,200 | 1,479 |
| 2017-07-31 | 1,550 | 1,570 | 1,505 | 1,511 | 47,500 | 1,511 |
| 2017-07-28 | 1,507 | 1,544 | 1,487 | 1,540 | 30,600 | 1,540 |
| 2017-07-27 | 1,455 | 1,516 | 1,455 | 1,495 | 32,000 | 1,495 |
| 2017-07-26 | 1,440 | 1,474 | 1,440 | 1,454 | 20,100 | 1,454 |
| 2017-07-25 | 1,451 | 1,451 | 1,432 | 1,439 | 15,500 | 1,439 |
| 2017-07-24 | 1,429 | 1,448 | 1,424 | 1,444 | 34,000 | 1,444 |
| 2017-07-21 | 1,453 | 1,458 | 1,441 | 1,450 | 8,700 | 1,450 |
| 2017-07-20 | 1,448 | 1,459 | 1,439 | 1,454 | 12,400 | 1,454 |
| 2017-07-19 | 1,457 | 1,464 | 1,441 | 1,449 | 12,500 | 1,449 |
| 2017-07-18 | 1,461 | 1,476 | 1,433 | 1,465 | 33,800 | 1,465 |
| 2017-07-14 | 1,490 | 1,499 | 1,456 | 1,469 | 28,100 | 1,469 |
| 2017-07-13 | 1,511 | 1,515 | 1,491 | 1,495 | 13,200 | 1,495 |
| 2017-07-12 | 1,521 | 1,527 | 1,509 | 1,511 | 11,500 | 1,511 |
| 2017-07-11 | 1,499 | 1,530 | 1,497 | 1,521 | 32,900 | 1,521 |
| 2017-07-10 | 1,499 | 1,517 | 1,479 | 1,497 | 18,600 | 1,497 |
| 2017-07-07 | 1,479 | 1,503 | 1,479 | 1,491 | 28,300 | 1,491 |
| 2017-07-06 | 1,474 | 1,489 | 1,474 | 1,486 | 8,000 | 1,486 |
| 2017-07-05 | 1,465 | 1,492 | 1,455 | 1,480 | 27,800 | 1,480 |
| 2017-07-04 | 1,478 | 1,487 | 1,470 | 1,473 | 26,700 | 1,473 |
| 2017-07-03 | 1,466 | 1,481 | 1,466 | 1,475 | 13,800 | 1,475 |
| 2017-06-30 | 1,454 | 1,470 | 1,454 | 1,466 | 11,500 | 1,466 |
| 2017-06-29 | 1,485 | 1,485 | 1,469 | 1,481 | 17,800 | 1,481 |
| 2017-06-28 | 1,467 | 1,481 | 1,455 | 1,479 | 16,700 | 1,479 |
| 2017-06-27 | 1,480 | 1,488 | 1,476 | 1,484 | 14,500 | 1,484 |
| 2017-06-26 | 1,457 | 1,484 | 1,457 | 1,475 | 28,400 | 1,475 |
| 2017-06-23 | 1,480 | 1,489 | 1,445 | 1,468 | 19,000 | 1,468 |
| 2017-06-22 | 1,488 | 1,491 | 1,463 | 1,480 | 16,500 | 1,480 |
| 2017-06-21 | 1,488 | 1,497 | 1,471 | 1,476 | 18,100 | 1,476 |
| 2017-06-20 | 1,449 | 1,479 | 1,447 | 1,476 | 13,400 | 1,476 |
| 2017-06-19 | 1,456 | 1,479 | 1,437 | 1,442 | 13,000 | 1,442 |
| 2017-06-16 | 1,453 | 1,453 | 1,420 | 1,434 | 14,400 | 1,434 |
| 2017-06-15 | 1,441 | 1,441 | 1,413 | 1,423 | 26,000 | 1,423 |
| 2017-06-14 | 1,475 | 1,475 | 1,424 | 1,424 | 38,500 | 1,424 |
| 2017-06-13 | 1,460 | 1,476 | 1,446 | 1,457 | 23,800 | 1,457 |
| 2017-06-12 | 1,500 | 1,505 | 1,457 | 1,468 | 36,300 | 1,468 |
| 2017-06-09 | 1,490 | 1,505 | 1,484 | 1,496 | 51,100 | 1,496 |
| 2017-06-08 | 1,460 | 1,493 | 1,460 | 1,491 | 55,500 | 1,491 |
| 2017-06-07 | 1,438 | 1,454 | 1,426 | 1,446 | 24,300 | 1,446 |
| 2017-06-06 | 1,474 | 1,475 | 1,436 | 1,437 | 25,400 | 1,437 |
| 2017-06-05 | 1,475 | 1,488 | 1,467 | 1,476 | 32,600 | 1,476 |
| 2017-06-02 | 1,478 | 1,478 | 1,457 | 1,464 | 64,500 | 1,464 |
| 2017-06-01 | 1,446 | 1,488 | 1,446 | 1,464 | 73,500 | 1,464 |
| 2017-05-31 | 1,450 | 1,472 | 1,438 | 1,451 | 115,700 | 1,451 |
| 2017-05-30 | 1,418 | 1,447 | 1,412 | 1,443 | 34,500 | 1,443 |
| 2017-05-29 | 1,400 | 1,438 | 1,395 | 1,420 | 27,900 | 1,420 |
| 2017-05-26 | 1,441 | 1,441 | 1,395 | 1,400 | 30,400 | 1,400 |
| 2017-05-25 | 1,445 | 1,468 | 1,427 | 1,435 | 98,700 | 1,435 |
| 2017-05-24 | 1,403 | 1,445 | 1,403 | 1,444 | 70,900 | 1,444 |
| 2017-05-23 | 1,381 | 1,399 | 1,381 | 1,398 | 31,100 | 1,398 |
| 2017-05-22 | 1,367 | 1,389 | 1,367 | 1,369 | 26,900 | 1,369 |
| 2017-05-19 | 1,343 | 1,367 | 1,332 | 1,365 | 28,700 | 1,365 |
| 2017-05-18 | 1,340 | 1,354 | 1,324 | 1,344 | 43,500 | 1,344 |
| 2017-05-17 | 1,412 | 1,412 | 1,368 | 1,370 | 33,200 | 1,370 |
| 2017-05-16 | 1,420 | 1,429 | 1,396 | 1,414 | 61,000 | 1,414 |
| 2017-05-15 | 1,370 | 1,425 | 1,370 | 1,424 | 72,300 | 1,424 |
| 2017-05-12 | 1,373 | 1,391 | 1,339 | 1,385 | 48,600 | 1,385 |
| 2017-05-11 | 1,320 | 1,386 | 1,319 | 1,379 | 122,600 | 1,379 |
| 2017-05-10 | 1,390 | 1,428 | 1,360 | 1,380 | 144,300 | 1,380 |
| 2017-05-09 | 1,350 | 1,364 | 1,342 | 1,362 | 45,500 | 1,362 |
| 2017-05-08 | 1,340 | 1,346 | 1,324 | 1,340 | 45,800 | 1,340 |
| 2017-05-02 | 1,319 | 1,335 | 1,315 | 1,324 | 27,200 | 1,324 |
| 2017-05-01 | 1,289 | 1,316 | 1,289 | 1,315 | 38,500 | 1,315 |
| 2017-04-28 | 1,276 | 1,300 | 1,276 | 1,295 | 23,700 | 1,295 |
| 2017-04-27 | 1,283 | 1,291 | 1,276 | 1,286 | 23,300 | 1,286 |
| 2017-04-26 | 1,272 | 1,296 | 1,272 | 1,283 | 27,500 | 1,283 |
| 2017-04-25 | 1,275 | 1,281 | 1,250 | 1,269 | 40,100 | 1,269 |
| 2017-04-24 | 1,270 | 1,277 | 1,251 | 1,272 | 41,400 | 1,272 |
| 2017-04-21 | 1,240 | 1,266 | 1,235 | 1,258 | 29,400 | 1,258 |
| 2017-04-20 | 1,244 | 1,244 | 1,236 | 1,241 | 21,100 | 1,241 |
| 2017-04-19 | 1,240 | 1,243 | 1,222 | 1,234 | 39,700 | 1,234 |
| 2017-04-18 | 1,222 | 1,245 | 1,212 | 1,237 | 39,500 | 1,237 |
| 2017-04-17 | 1,210 | 1,225 | 1,183 | 1,202 | 44,100 | 1,202 |
| 2017-04-14 | 1,220 | 1,227 | 1,199 | 1,213 | 31,800 | 1,213 |
| 2017-04-13 | 1,196 | 1,242 | 1,186 | 1,240 | 25,700 | 1,240 |
| 2017-04-12 | 1,204 | 1,210 | 1,186 | 1,206 | 27,000 | 1,206 |
| 2017-04-11 | 1,222 | 1,229 | 1,200 | 1,220 | 29,000 | 1,220 |
| 2017-04-10 | 1,182 | 1,220 | 1,182 | 1,211 | 38,600 | 1,211 |
| 2017-04-07 | 1,212 | 1,212 | 1,175 | 1,178 | 38,300 | 1,178 |
| 2017-04-06 | 1,204 | 1,208 | 1,180 | 1,191 | 31,400 | 1,191 |
| 2017-04-05 | 1,230 | 1,243 | 1,204 | 1,208 | 20,700 | 1,208 |
| 2017-04-04 | 1,283 | 1,283 | 1,208 | 1,220 | 65,500 | 1,220 |
| 2017-04-03 | 1,290 | 1,290 | 1,238 | 1,253 | 56,600 | 1,253 |
| 2017-03-31 | 1,271 | 1,276 | 1,251 | 1,251 | 67,600 | 1,251 |
| 2017-03-30 | 1,208 | 1,286 | 1,208 | 1,271 | 141,500 | 1,271 |
| 2017-03-29 | 1,211 | 1,215 | 1,183 | 1,196 | 46,300 | 1,196 |
| 2017-03-28 | 1,159 | 1,192 | 1,157 | 1,190 | 39,500 | 1,190 |
| 2017-03-27 | 1,137 | 1,150 | 1,131 | 1,144 | 21,500 | 1,144 |
| 2017-03-24 | 1,130 | 1,150 | 1,123 | 1,139 | 30,300 | 1,139 |
| 2017-03-23 | 1,156 | 1,159 | 1,124 | 1,130 | 62,100 | 1,130 |
| 2017-03-22 | 1,157 | 1,175 | 1,151 | 1,156 | 47,300 | 1,156 |
| 2017-03-21 | 1,173 | 1,176 | 1,161 | 1,170 | 51,300 | 1,170 |
| 2017-03-17 | 1,177 | 1,178 | 1,159 | 1,163 | 29,800 | 1,163 |
| 2017-03-16 | 1,161 | 1,196 | 1,160 | 1,191 | 28,200 | 1,191 |
| 2017-03-15 | 1,200 | 1,200 | 1,158 | 1,163 | 24,000 | 1,163 |
| 2017-03-14 | 1,153 | 1,215 | 1,146 | 1,203 | 74,200 | 1,203 |
| 2017-03-13 | 1,175 | 1,175 | 1,143 | 1,148 | 56,000 | 1,148 |
| 2017-03-10 | 1,170 | 1,192 | 1,162 | 1,175 | 60,300 | 1,175 |
| 2017-03-09 | 1,162 | 1,188 | 1,151 | 1,177 | 42,600 | 1,177 |
| 2017-03-08 | 1,190 | 1,190 | 1,151 | 1,154 | 42,000 | 1,154 |
| 2017-03-07 | 1,191 | 1,205 | 1,187 | 1,190 | 59,800 | 1,190 |
| 2017-03-06 | 1,201 | 1,209 | 1,183 | 1,200 | 44,600 | 1,200 |
| 2017-03-03 | 1,198 | 1,204 | 1,179 | 1,201 | 44,700 | 1,201 |
| 2017-03-02 | 1,198 | 1,200 | 1,183 | 1,200 | 62,700 | 1,200 |
| 2017-03-01 | 1,188 | 1,191 | 1,170 | 1,188 | 53,200 | 1,188 |
| 2017-02-28 | 1,187 | 1,197 | 1,178 | 1,180 | 68,600 | 1,180 |
| 2017-02-27 | 1,180 | 1,183 | 1,158 | 1,176 | 72,900 | 1,176 |
| 2017-02-24 | 1,175 | 1,184 | 1,149 | 1,179 | 42,500 | 1,179 |
| 2017-02-23 | 1,166 | 1,187 | 1,166 | 1,180 | 53,000 | 1,180 |
| 2017-02-22 | 1,150 | 1,175 | 1,150 | 1,168 | 66,200 | 1,168 |
| 2017-02-21 | 1,127 | 1,148 | 1,117 | 1,148 | 66,500 | 1,148 |
| 2017-02-20 | 1,119 | 1,129 | 1,101 | 1,119 | 69,500 | 1,119 |
| 2017-02-17 | 1,098 | 1,121 | 1,073 | 1,120 | 85,300 | 1,120 |
| 2017-02-16 | 1,138 | 1,143 | 1,096 | 1,102 | 108,900 | 1,102 |
| 2017-02-15 | 1,135 | 1,148 | 1,129 | 1,130 | 77,300 | 1,130 |
| 2017-02-14 | 1,130 | 1,154 | 1,129 | 1,132 | 80,100 | 1,132 |
| 2017-02-13 | 1,131 | 1,138 | 1,122 | 1,126 | 59,000 | 1,126 |
| 2017-02-10 | 1,130 | 1,132 | 1,107 | 1,118 | 63,800 | 1,118 |
| 2017-02-09 | 1,121 | 1,130 | 1,103 | 1,120 | 83,500 | 1,120 |
| 2017-02-08 | 1,144 | 1,152 | 1,113 | 1,131 | 100,900 | 1,131 |
| 2017-02-07 | 1,195 | 1,195 | 1,129 | 1,150 | 179,400 | 1,150 |
| 2017-02-06 | 1,239 | 1,256 | 1,188 | 1,195 | 363,800 | 1,195 |
| 2017-02-03 | 1,358 | 1,402 | 1,330 | 1,389 | 92,800 | 1,389 |
| 2017-02-02 | 1,380 | 1,428 | 1,353 | 1,381 | 150,200 | 1,381 |
| 2017-02-01 | 1,301 | 1,356 | 1,285 | 1,334 | 61,800 | 1,334 |
| 2017-01-31 | 1,305 | 1,325 | 1,285 | 1,290 | 20,800 | 1,290 |
| 2017-01-30 | 1,278 | 1,330 | 1,278 | 1,319 | 30,700 | 1,319 |
| 2017-01-27 | 1,300 | 1,314 | 1,264 | 1,278 | 30,300 | 1,278 |
| 2017-01-26 | 1,281 | 1,290 | 1,269 | 1,285 | 23,400 | 1,285 |
| 2017-01-25 | 1,234 | 1,262 | 1,229 | 1,256 | 25,200 | 1,256 |
| 2017-01-24 | 1,219 | 1,220 | 1,200 | 1,212 | 13,400 | 1,212 |
| 2017-01-23 | 1,231 | 1,237 | 1,214 | 1,220 | 15,400 | 1,220 |
| 2017-01-20 | 1,248 | 1,249 | 1,235 | 1,240 | 14,300 | 1,240 |
| 2017-01-19 | 1,239 | 1,254 | 1,229 | 1,240 | 12,100 | 1,240 |
| 2017-01-18 | 1,216 | 1,238 | 1,201 | 1,234 | 26,900 | 1,234 |
| 2017-01-17 | 1,255 | 1,255 | 1,231 | 1,236 | 13,200 | 1,236 |
| 2017-01-16 | 1,283 | 1,283 | 1,238 | 1,247 | 42,700 | 1,247 |
| 2017-01-13 | 1,281 | 1,295 | 1,280 | 1,284 | 16,300 | 1,284 |
| 2017-01-12 | 1,296 | 1,296 | 1,255 | 1,288 | 36,000 | 1,288 |
| 2017-01-11 | 1,275 | 1,294 | 1,258 | 1,288 | 21,100 | 1,288 |
| 2017-01-10 | 1,265 | 1,281 | 1,245 | 1,275 | 31,800 | 1,275 |
| 2017-01-06 | 1,275 | 1,276 | 1,258 | 1,275 | 43,200 | 1,275 |
| 2017-01-05 | 1,333 | 1,333 | 1,277 | 1,285 | 48,400 | 1,285 |
| 2017-01-04 | 1,319 | 1,333 | 1,310 | 1,327 | 29,300 | 1,327 |
分割・併合履歴 ： [2016-02-01]1株→2株
