6058 (株)ベクトル 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 | 1,678 | 1,688 | 1,654 | 1,660 | 237,500 | 1,660 |
| 2017-12-28 | 1,677 | 1,709 | 1,662 | 1,674 | 291,900 | 1,674 |
| 2017-12-27 | 1,657 | 1,685 | 1,648 | 1,677 | 215,100 | 1,677 |
| 2017-12-26 | 1,658 | 1,667 | 1,647 | 1,658 | 151,300 | 1,658 |
| 2017-12-25 | 1,652 | 1,668 | 1,642 | 1,653 | 239,800 | 1,653 |
| 2017-12-22 | 1,670 | 1,670 | 1,637 | 1,649 | 265,000 | 1,649 |
| 2017-12-21 | 1,686 | 1,695 | 1,650 | 1,663 | 453,700 | 1,663 |
| 2017-12-20 | 1,650 | 1,659 | 1,630 | 1,633 | 249,300 | 1,633 |
| 2017-12-19 | 1,665 | 1,676 | 1,653 | 1,666 | 216,000 | 1,666 |
| 2017-12-18 | 1,647 | 1,663 | 1,625 | 1,662 | 220,700 | 1,662 |
| 2017-12-15 | 1,614 | 1,641 | 1,603 | 1,626 | 331,300 | 1,626 |
| 2017-12-14 | 1,634 | 1,645 | 1,615 | 1,620 | 266,500 | 1,620 |
| 2017-12-13 | 1,645 | 1,661 | 1,625 | 1,634 | 290,500 | 1,634 |
| 2017-12-12 | 1,652 | 1,655 | 1,632 | 1,646 | 312,600 | 1,646 |
| 2017-12-11 | 1,614 | 1,649 | 1,614 | 1,648 | 447,500 | 1,648 |
| 2017-12-08 | 1,590 | 1,613 | 1,578 | 1,610 | 371,800 | 1,610 |
| 2017-12-07 | 1,536 | 1,593 | 1,520 | 1,582 | 367,000 | 1,582 |
| 2017-12-06 | 1,550 | 1,611 | 1,528 | 1,540 | 518,300 | 1,540 |
| 2017-12-05 | 1,529 | 1,555 | 1,515 | 1,550 | 294,800 | 1,550 |
| 2017-12-04 | 1,562 | 1,588 | 1,538 | 1,541 | 298,200 | 1,541 |
| 2017-12-01 | 1,572 | 1,574 | 1,545 | 1,564 | 265,900 | 1,564 |
| 2017-11-30 | 1,544 | 1,569 | 1,529 | 1,566 | 364,900 | 1,566 |
| 2017-11-29 | 1,555 | 1,557 | 1,526 | 1,541 | 310,700 | 1,541 |
| 2017-11-28 | 1,544 | 1,548 | 1,520 | 1,548 | 372,300 | 1,548 |
| 2017-11-27 | 1,540 | 1,554 | 1,512 | 1,526 | 677,900 | 1,526 |
| 2017-11-24 | 1,458 | 1,518 | 1,458 | 1,512 | 478,400 | 1,512 |
| 2017-11-22 | 1,447 | 1,479 | 1,447 | 1,453 | 358,400 | 1,453 |
| 2017-11-21 | 1,475 | 1,475 | 1,417 | 1,435 | 504,600 | 1,435 |
| 2017-11-20 | 1,435 | 1,473 | 1,411 | 1,469 | 544,100 | 1,469 |
| 2017-11-17 | 1,400 | 1,438 | 1,390 | 1,405 | 620,300 | 1,405 |
| 2017-11-16 | 1,319 | 1,402 | 1,315 | 1,376 | 837,000 | 1,376 |
| 2017-11-15 | 1,384 | 1,387 | 1,320 | 1,337 | 512,900 | 1,337 |
| 2017-11-13 | 1,420 | 1,422 | 1,398 | 1,404 | 263,900 | 1,404 |
| 2017-11-10 | 1,399 | 1,427 | 1,398 | 1,425 | 311,600 | 1,425 |
| 2017-11-09 | 1,421 | 1,443 | 1,398 | 1,417 | 413,300 | 1,417 |
| 2017-11-08 | 1,424 | 1,432 | 1,398 | 1,407 | 343,500 | 1,407 |
| 2017-11-07 | 1,421 | 1,447 | 1,418 | 1,428 | 374,700 | 1,428 |
| 2017-11-06 | 1,408 | 1,420 | 1,395 | 1,419 | 480,600 | 1,419 |
| 2017-11-02 | 1,423 | 1,436 | 1,408 | 1,416 | 449,800 | 1,416 |
| 2017-11-01 | 1,462 | 1,464 | 1,421 | 1,438 | 697,800 | 1,438 |
| 2017-10-31 | 1,490 | 1,500 | 1,463 | 1,491 | 319,200 | 1,491 |
| 2017-10-30 | 1,462 | 1,494 | 1,450 | 1,491 | 746,900 | 1,491 |
| 2017-10-27 | 1,455 | 1,482 | 1,451 | 1,468 | 727,800 | 1,468 |
| 2017-10-26 | 1,474 | 1,477 | 1,441 | 1,461 | 424,000 | 1,461 |
| 2017-10-25 | 1,501 | 1,503 | 1,458 | 1,463 | 339,500 | 1,463 |
| 2017-10-24 | 1,516 | 1,516 | 1,466 | 1,480 | 344,500 | 1,480 |
| 2017-10-23 | 1,504 | 1,514 | 1,489 | 1,506 | 359,400 | 1,506 |
| 2017-10-20 | 1,483 | 1,503 | 1,471 | 1,485 | 274,900 | 1,485 |
| 2017-10-19 | 1,505 | 1,512 | 1,474 | 1,481 | 356,500 | 1,481 |
| 2017-10-18 | 1,524 | 1,526 | 1,501 | 1,507 | 356,000 | 1,507 |
| 2017-10-17 | 1,562 | 1,569 | 1,527 | 1,540 | 409,400 | 1,540 |
| 2017-10-16 | 1,470 | 1,577 | 1,466 | 1,562 | 826,400 | 1,562 |
| 2017-10-13 | 1,512 | 1,547 | 1,435 | 1,455 | 1,415,800 | 1,455 |
| 2017-10-12 | 1,551 | 1,615 | 1,551 | 1,586 | 772,700 | 1,586 |
| 2017-10-11 | 1,549 | 1,575 | 1,534 | 1,545 | 321,500 | 1,545 |
| 2017-10-10 | 1,515 | 1,553 | 1,515 | 1,550 | 282,500 | 1,550 |
| 2017-10-06 | 1,502 | 1,519 | 1,480 | 1,512 | 353,800 | 1,512 |
| 2017-10-05 | 1,541 | 1,545 | 1,501 | 1,506 | 366,900 | 1,506 |
| 2017-10-04 | 1,593 | 1,601 | 1,546 | 1,557 | 327,200 | 1,557 |
| 2017-10-03 | 1,587 | 1,609 | 1,576 | 1,580 | 377,100 | 1,580 |
| 2017-10-02 | 1,609 | 1,609 | 1,571 | 1,577 | 360,800 | 1,577 |
| 2017-09-29 | 1,605 | 1,615 | 1,586 | 1,602 | 355,900 | 1,602 |
| 2017-09-28 | 1,561 | 1,595 | 1,555 | 1,595 | 413,400 | 1,595 |
| 2017-09-27 | 1,520 | 1,545 | 1,515 | 1,544 | 252,700 | 1,544 |
| 2017-09-26 | 1,536 | 1,540 | 1,485 | 1,518 | 381,300 | 1,518 |
| 2017-09-25 | 1,575 | 1,577 | 1,533 | 1,540 | 363,500 | 1,540 |
| 2017-09-22 | 1,613 | 1,613 | 1,565 | 1,575 | 385,000 | 1,575 |
| 2017-09-21 | 1,612 | 1,618 | 1,585 | 1,614 | 460,000 | 1,614 |
| 2017-09-20 | 1,543 | 1,607 | 1,531 | 1,606 | 803,500 | 1,606 |
| 2017-09-19 | 1,520 | 1,537 | 1,500 | 1,530 | 717,100 | 1,530 |
| 2017-09-15 | 1,505 | 1,515 | 1,468 | 1,492 | 507,200 | 1,492 |
| 2017-09-14 | 1,520 | 1,582 | 1,488 | 1,495 | 1,466,900 | 1,495 |
| 2017-09-13 | 1,425 | 1,427 | 1,399 | 1,410 | 217,800 | 1,410 |
| 2017-09-12 | 1,414 | 1,420 | 1,383 | 1,417 | 313,700 | 1,417 |
| 2017-09-11 | 1,401 | 1,411 | 1,380 | 1,387 | 310,800 | 1,387 |
| 2017-09-08 | 1,324 | 1,381 | 1,322 | 1,361 | 434,300 | 1,361 |
| 2017-09-07 | 1,363 | 1,368 | 1,321 | 1,334 | 597,700 | 1,334 |
| 2017-09-06 | 1,300 | 1,360 | 1,276 | 1,333 | 744,200 | 1,333 |
| 2017-09-05 | 1,486 | 1,488 | 1,336 | 1,366 | 967,600 | 1,366 |
| 2017-09-04 | 1,550 | 1,555 | 1,481 | 1,489 | 498,200 | 1,489 |
| 2017-09-01 | 1,533 | 1,560 | 1,516 | 1,557 | 476,900 | 1,557 |
| 2017-08-31 | 1,539 | 1,574 | 1,520 | 1,529 | 501,300 | 1,529 |
| 2017-08-30 | 1,570 | 1,582 | 1,485 | 1,524 | 731,000 | 1,524 |
| 2017-08-29 | 1,470 | 1,544 | 1,460 | 1,544 | 520,200 | 1,544 |
| 2017-08-28 | 1,456 | 1,474 | 1,442 | 1,474 | 236,900 | 1,474 |
| 2017-08-25 | 1,457 | 1,469 | 1,445 | 1,449 | 211,800 | 1,449 |
| 2017-08-24 | 1,484 | 1,500 | 1,453 | 1,453 | 321,200 | 1,453 |
| 2017-08-23 | 1,515 | 1,518 | 1,465 | 1,484 | 366,700 | 1,484 |
| 2017-08-22 | 1,471 | 1,495 | 1,462 | 1,486 | 375,100 | 1,486 |
| 2017-08-21 | 1,462 | 1,487 | 1,449 | 1,467 | 336,200 | 1,467 |
| 2017-08-18 | 1,460 | 1,460 | 1,428 | 1,440 | 246,200 | 1,440 |
| 2017-08-17 | 1,466 | 1,472 | 1,450 | 1,468 | 311,200 | 1,468 |
| 2017-08-16 | 1,461 | 1,469 | 1,441 | 1,465 | 242,800 | 1,465 |
| 2017-08-15 | 1,500 | 1,506 | 1,442 | 1,452 | 390,500 | 1,452 |
| 2017-08-14 | 1,422 | 1,458 | 1,422 | 1,450 | 323,500 | 1,450 |
| 2017-08-10 | 1,474 | 1,489 | 1,454 | 1,467 | 181,500 | 1,467 |
| 2017-08-09 | 1,487 | 1,505 | 1,441 | 1,458 | 361,400 | 1,458 |
| 2017-08-08 | 1,487 | 1,510 | 1,468 | 1,494 | 329,700 | 1,494 |
| 2017-08-07 | 1,537 | 1,540 | 1,487 | 1,488 | 456,300 | 1,488 |
| 2017-08-04 | 1,499 | 1,548 | 1,498 | 1,533 | 510,200 | 1,533 |
| 2017-08-03 | 1,510 | 1,510 | 1,472 | 1,480 | 522,000 | 1,480 |
| 2017-08-02 | 1,480 | 1,516 | 1,456 | 1,511 | 1,462,100 | 1,511 |
| 2017-08-01 | 1,597 | 1,599 | 1,515 | 1,536 | 780,200 | 1,536 |
| 2017-07-31 | 1,578 | 1,613 | 1,565 | 1,605 | 465,000 | 1,605 |
| 2017-07-28 | 1,606 | 1,611 | 1,560 | 1,579 | 772,900 | 1,579 |
| 2017-07-27 | 1,720 | 1,738 | 1,612 | 1,638 | 894,400 | 1,638 |
| 2017-07-26 | 1,705 | 1,718 | 1,693 | 1,711 | 241,200 | 1,711 |
| 2017-07-25 | 1,683 | 1,710 | 1,670 | 1,702 | 215,100 | 1,702 |
| 2017-07-24 | 1,714 | 1,718 | 1,671 | 1,695 | 522,700 | 1,695 |
| 2017-07-21 | 1,743 | 1,755 | 1,715 | 1,727 | 298,000 | 1,727 |
| 2017-07-20 | 1,702 | 1,762 | 1,692 | 1,738 | 730,400 | 1,738 |
| 2017-07-19 | 1,665 | 1,712 | 1,665 | 1,701 | 827,700 | 1,701 |
| 2017-07-18 | 1,717 | 1,717 | 1,624 | 1,650 | 965,600 | 1,650 |
| 2017-07-14 | 1,782 | 1,783 | 1,715 | 1,735 | 486,800 | 1,735 |
| 2017-07-13 | 1,773 | 1,792 | 1,749 | 1,762 | 349,400 | 1,762 |
| 2017-07-12 | 1,789 | 1,811 | 1,755 | 1,762 | 331,600 | 1,762 |
| 2017-07-11 | 1,790 | 1,790 | 1,750 | 1,777 | 375,300 | 1,777 |
| 2017-07-10 | 1,785 | 1,818 | 1,775 | 1,789 | 237,100 | 1,789 |
| 2017-07-07 | 1,770 | 1,777 | 1,740 | 1,765 | 342,700 | 1,765 |
| 2017-07-06 | 1,811 | 1,829 | 1,772 | 1,791 | 334,500 | 1,791 |
| 2017-07-05 | 1,821 | 1,824 | 1,780 | 1,810 | 397,500 | 1,810 |
| 2017-07-04 | 1,884 | 1,886 | 1,807 | 1,826 | 372,500 | 1,826 |
| 2017-07-03 | 1,908 | 1,916 | 1,869 | 1,880 | 187,700 | 1,880 |
| 2017-06-30 | 1,875 | 1,908 | 1,858 | 1,908 | 277,000 | 1,908 |
| 2017-06-29 | 1,905 | 1,918 | 1,883 | 1,900 | 271,500 | 1,900 |
| 2017-06-28 | 1,930 | 1,940 | 1,879 | 1,894 | 331,900 | 1,894 |
| 2017-06-27 | 1,955 | 1,962 | 1,900 | 1,935 | 315,100 | 1,935 |
| 2017-06-26 | 1,892 | 1,957 | 1,892 | 1,930 | 291,000 | 1,930 |
| 2017-06-23 | 1,931 | 1,932 | 1,880 | 1,901 | 275,700 | 1,901 |
| 2017-06-22 | 1,924 | 1,940 | 1,899 | 1,931 | 211,200 | 1,931 |
| 2017-06-21 | 1,925 | 1,942 | 1,903 | 1,915 | 321,400 | 1,915 |
| 2017-06-20 | 1,968 | 1,972 | 1,876 | 1,915 | 470,700 | 1,915 |
| 2017-06-19 | 1,791 | 1,884 | 1,787 | 1,876 | 485,100 | 1,876 |
| 2017-06-16 | 1,785 | 1,796 | 1,749 | 1,764 | 217,400 | 1,764 |
| 2017-06-15 | 1,712 | 1,785 | 1,712 | 1,778 | 221,200 | 1,778 |
| 2017-06-14 | 1,750 | 1,753 | 1,699 | 1,712 | 403,000 | 1,712 |
| 2017-06-13 | 1,747 | 1,791 | 1,733 | 1,744 | 224,800 | 1,744 |
| 2017-06-12 | 1,761 | 1,762 | 1,722 | 1,747 | 205,400 | 1,747 |
| 2017-06-09 | 1,793 | 1,805 | 1,763 | 1,769 | 186,900 | 1,769 |
| 2017-06-08 | 1,811 | 1,836 | 1,775 | 1,784 | 552,800 | 1,784 |
| 2017-06-07 | 1,700 | 1,824 | 1,685 | 1,805 | 591,400 | 1,805 |
| 2017-06-06 | 1,742 | 1,745 | 1,673 | 1,693 | 350,700 | 1,693 |
| 2017-06-05 | 1,668 | 1,735 | 1,664 | 1,726 | 242,000 | 1,726 |
| 2017-06-02 | 1,671 | 1,683 | 1,643 | 1,663 | 239,000 | 1,663 |
| 2017-06-01 | 1,644 | 1,656 | 1,614 | 1,653 | 212,600 | 1,653 |
| 2017-05-31 | 1,640 | 1,661 | 1,620 | 1,625 | 184,200 | 1,625 |
| 2017-05-30 | 1,640 | 1,647 | 1,614 | 1,634 | 214,600 | 1,634 |
| 2017-05-29 | 1,580 | 1,638 | 1,570 | 1,623 | 224,200 | 1,623 |
| 2017-05-26 | 1,616 | 1,634 | 1,588 | 1,598 | 255,900 | 1,598 |
| 2017-05-25 | 1,644 | 1,654 | 1,612 | 1,625 | 207,900 | 1,625 |
| 2017-05-24 | 1,669 | 1,673 | 1,642 | 1,649 | 228,700 | 1,649 |
| 2017-05-23 | 1,652 | 1,674 | 1,652 | 1,659 | 132,100 | 1,659 |
| 2017-05-22 | 1,665 | 1,675 | 1,648 | 1,659 | 126,700 | 1,659 |
| 2017-05-19 | 1,675 | 1,682 | 1,641 | 1,650 | 225,700 | 1,650 |
| 2017-05-18 | 1,615 | 1,674 | 1,608 | 1,655 | 216,100 | 1,655 |
| 2017-05-17 | 1,630 | 1,684 | 1,629 | 1,682 | 347,300 | 1,682 |
| 2017-05-16 | 1,630 | 1,660 | 1,623 | 1,636 | 189,100 | 1,636 |
| 2017-05-15 | 1,609 | 1,636 | 1,602 | 1,628 | 243,500 | 1,628 |
| 2017-05-12 | 1,623 | 1,632 | 1,608 | 1,623 | 236,400 | 1,623 |
| 2017-05-11 | 1,580 | 1,646 | 1,580 | 1,621 | 272,600 | 1,621 |
| 2017-05-10 | 1,557 | 1,582 | 1,556 | 1,579 | 180,600 | 1,579 |
| 2017-05-09 | 1,574 | 1,612 | 1,555 | 1,563 | 248,900 | 1,563 |
| 2017-05-08 | 1,565 | 1,576 | 1,547 | 1,568 | 190,400 | 1,568 |
| 2017-05-02 | 1,526 | 1,568 | 1,524 | 1,530 | 201,000 | 1,530 |
| 2017-05-01 | 1,520 | 1,561 | 1,493 | 1,535 | 380,200 | 1,535 |
| 2017-04-28 | 1,580 | 1,580 | 1,531 | 1,546 | 288,700 | 1,546 |
| 2017-04-27 | 1,529 | 1,594 | 1,520 | 1,567 | 503,000 | 1,567 |
| 2017-04-26 | 1,555 | 1,563 | 1,512 | 1,525 | 588,500 | 1,525 |
| 2017-04-25 | 1,431 | 1,544 | 1,429 | 1,525 | 931,500 | 1,525 |
| 2017-04-24 | 1,410 | 1,443 | 1,386 | 1,420 | 525,400 | 1,420 |
| 2017-04-21 | 1,398 | 1,422 | 1,369 | 1,414 | 461,800 | 1,414 |
| 2017-04-20 | 1,435 | 1,449 | 1,373 | 1,378 | 660,700 | 1,378 |
| 2017-04-19 | 1,376 | 1,445 | 1,370 | 1,441 | 773,900 | 1,441 |
| 2017-04-18 | 1,380 | 1,393 | 1,343 | 1,390 | 563,700 | 1,390 |
| 2017-04-17 | 1,281 | 1,359 | 1,265 | 1,349 | 634,100 | 1,349 |
| 2017-04-14 | 1,246 | 1,276 | 1,238 | 1,257 | 258,000 | 1,257 |
| 2017-04-13 | 1,230 | 1,282 | 1,212 | 1,282 | 476,800 | 1,282 |
| 2017-04-12 | 1,309 | 1,322 | 1,260 | 1,266 | 389,300 | 1,266 |
| 2017-04-11 | 1,355 | 1,379 | 1,334 | 1,339 | 301,400 | 1,339 |
| 2017-04-10 | 1,316 | 1,346 | 1,280 | 1,342 | 261,300 | 1,342 |
| 2017-04-07 | 1,310 | 1,319 | 1,273 | 1,318 | 314,400 | 1,318 |
| 2017-04-06 | 1,310 | 1,326 | 1,296 | 1,313 | 207,200 | 1,313 |
| 2017-04-05 | 1,325 | 1,344 | 1,286 | 1,313 | 289,700 | 1,313 |
| 2017-04-04 | 1,370 | 1,373 | 1,273 | 1,303 | 410,000 | 1,303 |
| 2017-04-03 | 1,355 | 1,384 | 1,350 | 1,378 | 170,500 | 1,378 |
| 2017-03-31 | 1,365 | 1,370 | 1,345 | 1,349 | 192,200 | 1,349 |
| 2017-03-30 | 1,381 | 1,381 | 1,339 | 1,352 | 200,700 | 1,352 |
| 2017-03-29 | 1,382 | 1,409 | 1,375 | 1,382 | 233,000 | 1,382 |
| 2017-03-28 | 1,344 | 1,374 | 1,340 | 1,374 | 212,800 | 1,374 |
| 2017-03-27 | 1,365 | 1,381 | 1,320 | 1,329 | 290,200 | 1,329 |
| 2017-03-24 | 1,350 | 1,377 | 1,310 | 1,375 | 248,600 | 1,375 |
| 2017-03-23 | 1,370 | 1,380 | 1,339 | 1,350 | 290,300 | 1,350 |
| 2017-03-22 | 1,380 | 1,404 | 1,372 | 1,373 | 255,900 | 1,373 |
| 2017-03-21 | 1,395 | 1,411 | 1,382 | 1,405 | 271,900 | 1,405 |
| 2017-03-17 | 1,400 | 1,407 | 1,368 | 1,392 | 264,100 | 1,392 |
| 2017-03-16 | 1,352 | 1,410 | 1,337 | 1,401 | 271,300 | 1,401 |
| 2017-03-15 | 1,355 | 1,420 | 1,338 | 1,380 | 393,900 | 1,380 |
| 2017-03-14 | 1,360 | 1,376 | 1,335 | 1,369 | 202,300 | 1,369 |
| 2017-03-13 | 1,401 | 1,406 | 1,363 | 1,370 | 275,700 | 1,370 |
| 2017-03-10 | 1,365 | 1,413 | 1,364 | 1,389 | 595,700 | 1,389 |
| 2017-03-09 | 1,316 | 1,341 | 1,309 | 1,339 | 195,000 | 1,339 |
| 2017-03-08 | 1,324 | 1,325 | 1,291 | 1,309 | 250,100 | 1,309 |
| 2017-03-07 | 1,346 | 1,348 | 1,314 | 1,328 | 204,500 | 1,328 |
| 2017-03-06 | 1,325 | 1,344 | 1,311 | 1,334 | 132,200 | 1,334 |
| 2017-03-03 | 1,327 | 1,354 | 1,313 | 1,326 | 179,100 | 1,326 |
| 2017-03-02 | 1,311 | 1,345 | 1,294 | 1,340 | 409,300 | 1,340 |
| 2017-03-01 | 1,287 | 1,294 | 1,252 | 1,281 | 250,500 | 1,281 |
| 2017-02-28 | 1,304 | 1,309 | 1,269 | 1,300 | 379,000 | 1,300 |
| 2017-02-27 | 1,278 | 1,317 | 1,266 | 1,315 | 282,800 | 1,315 |
| 2017-02-24 | 1,281 | 1,309 | 1,265 | 1,284 | 302,800 | 1,284 |
| 2017-02-23 | 1,350 | 1,365 | 1,290 | 1,310 | 618,300 | 1,310 |
| 2017-02-22 | 1,237 | 1,357 | 1,230 | 1,350 | 1,131,100 | 1,350 |
| 2017-02-21 | 1,252 | 1,261 | 1,224 | 1,236 | 231,400 | 1,236 |
| 2017-02-20 | 1,223 | 1,260 | 1,212 | 1,248 | 227,500 | 1,248 |
| 2017-02-17 | 1,200 | 1,247 | 1,200 | 1,232 | 175,900 | 1,232 |
| 2017-02-16 | 1,224 | 1,237 | 1,197 | 1,205 | 188,700 | 1,205 |
| 2017-02-15 | 1,235 | 1,241 | 1,215 | 1,229 | 205,700 | 1,229 |
| 2017-02-14 | 1,211 | 1,273 | 1,202 | 1,248 | 638,400 | 1,248 |
| 2017-02-13 | 1,213 | 1,222 | 1,192 | 1,194 | 142,500 | 1,194 |
| 2017-02-10 | 1,198 | 1,213 | 1,180 | 1,202 | 257,500 | 1,202 |
| 2017-02-09 | 1,160 | 1,188 | 1,155 | 1,185 | 229,100 | 1,185 |
| 2017-02-08 | 1,158 | 1,181 | 1,133 | 1,175 | 313,800 | 1,175 |
| 2017-02-07 | 1,176 | 1,178 | 1,152 | 1,169 | 314,000 | 1,169 |
| 2017-02-06 | 1,227 | 1,229 | 1,176 | 1,197 | 232,200 | 1,197 |
| 2017-02-03 | 1,216 | 1,220 | 1,163 | 1,204 | 375,200 | 1,204 |
| 2017-02-02 | 1,204 | 1,276 | 1,195 | 1,217 | 887,100 | 1,217 |
| 2017-02-01 | 1,158 | 1,209 | 1,128 | 1,207 | 697,700 | 1,207 |
| 2017-01-31 | 1,130 | 1,191 | 1,114 | 1,187 | 571,100 | 1,187 |
| 2017-01-30 | 1,159 | 1,164 | 1,132 | 1,144 | 313,700 | 1,144 |
| 2017-01-27 | 1,115 | 1,150 | 1,088 | 1,144 | 409,800 | 1,144 |
| 2017-01-26 | 1,140 | 1,145 | 1,102 | 1,109 | 435,800 | 1,109 |
| 2017-01-25 | 1,137 | 1,138 | 1,100 | 1,124 | 292,400 | 1,124 |
| 2017-01-24 | 1,102 | 1,123 | 1,097 | 1,117 | 181,400 | 1,117 |
| 2017-01-23 | 1,110 | 1,113 | 1,088 | 1,102 | 143,000 | 1,102 |
| 2017-01-20 | 1,116 | 1,121 | 1,105 | 1,115 | 128,600 | 1,115 |
| 2017-01-19 | 1,146 | 1,157 | 1,113 | 1,119 | 282,400 | 1,119 |
| 2017-01-18 | 1,140 | 1,147 | 1,128 | 1,144 | 277,600 | 1,144 |
| 2017-01-17 | 1,180 | 1,191 | 1,141 | 1,181 | 401,000 | 1,181 |
| 2017-01-16 | 1,215 | 1,221 | 1,133 | 1,144 | 420,400 | 1,144 |
| 2017-01-13 | 1,210 | 1,233 | 1,186 | 1,199 | 432,500 | 1,199 |
| 2017-01-12 | 1,199 | 1,212 | 1,185 | 1,205 | 196,200 | 1,205 |
| 2017-01-11 | 1,238 | 1,238 | 1,173 | 1,180 | 280,700 | 1,180 |
| 2017-01-10 | 1,243 | 1,254 | 1,214 | 1,243 | 322,300 | 1,243 |
| 2017-01-06 | 1,213 | 1,236 | 1,209 | 1,225 | 235,200 | 1,225 |
| 2017-01-05 | 1,175 | 1,233 | 1,162 | 1,221 | 241,800 | 1,221 |
| 2017-01-04 | 1,200 | 1,203 | 1,167 | 1,178 | 197,600 | 1,178 |
分割・併合履歴 ： [2016-08-29]1株→3株 [2014-02-26]1株→3株