6184 (株)鎌倉新書 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 | 1,915 | 1,970 | 1,912 | 1,949 | 58,300 | 487.25 |
| 2017-12-28 | 1,930 | 1,960 | 1,903 | 1,917 | 68,900 | 479.25 |
| 2017-12-27 | 1,862 | 1,928 | 1,862 | 1,908 | 59,900 | 477 |
| 2017-12-26 | 1,842 | 1,872 | 1,830 | 1,864 | 54,900 | 466 |
| 2017-12-25 | 1,820 | 1,830 | 1,811 | 1,827 | 30,200 | 456.75 |
| 2017-12-22 | 1,816 | 1,828 | 1,807 | 1,814 | 29,500 | 453.50 |
| 2017-12-21 | 1,787 | 1,867 | 1,786 | 1,816 | 101,700 | 454 |
| 2017-12-20 | 1,795 | 1,797 | 1,773 | 1,783 | 59,400 | 445.75 |
| 2017-12-19 | 1,812 | 1,825 | 1,766 | 1,772 | 55,100 | 443 |
| 2017-12-18 | 1,789 | 1,813 | 1,738 | 1,801 | 129,700 | 450.25 |
| 2017-12-15 | 1,813 | 1,824 | 1,736 | 1,798 | 318,800 | 449.50 |
| 2017-12-14 | 1,950 | 1,980 | 1,925 | 1,933 | 100,800 | 483.25 |
| 2017-12-13 | 1,998 | 1,998 | 1,950 | 1,989 | 50,800 | 497.25 |
| 2017-12-12 | 1,996 | 2,010 | 1,975 | 1,988 | 40,300 | 497 |
| 2017-12-11 | 2,020 | 2,024 | 1,993 | 2,000 | 71,600 | 500 |
| 2017-12-08 | 1,958 | 1,996 | 1,946 | 1,986 | 48,500 | 496.50 |
| 2017-12-07 | 1,954 | 2,004 | 1,952 | 1,961 | 56,300 | 490.25 |
| 2017-12-06 | 1,967 | 1,983 | 1,913 | 1,965 | 78,300 | 491.25 |
| 2017-12-05 | 1,914 | 1,986 | 1,882 | 1,979 | 116,300 | 494.75 |
| 2017-12-04 | 1,956 | 2,028 | 1,940 | 1,947 | 152,700 | 486.75 |
| 2017-12-01 | 2,000 | 2,000 | 1,941 | 1,953 | 56,900 | 488.25 |
| 2017-11-30 | 1,947 | 2,014 | 1,907 | 2,004 | 105,900 | 501 |
| 2017-11-29 | 1,999 | 1,999 | 1,946 | 1,954 | 52,600 | 488.50 |
| 2017-11-28 | 2,020 | 2,020 | 1,952 | 1,965 | 104,200 | 491.25 |
| 2017-11-27 | 1,925 | 2,008 | 1,904 | 1,998 | 141,500 | 499.50 |
| 2017-11-24 | 1,899 | 1,917 | 1,886 | 1,908 | 67,700 | 477 |
| 2017-11-22 | 1,864 | 1,899 | 1,841 | 1,885 | 105,800 | 471.25 |
| 2017-11-21 | 1,844 | 1,880 | 1,811 | 1,869 | 104,400 | 467.25 |
| 2017-11-20 | 1,860 | 1,868 | 1,832 | 1,835 | 60,900 | 458.75 |
| 2017-11-17 | 1,778 | 1,869 | 1,778 | 1,839 | 126,000 | 459.75 |
| 2017-11-16 | 1,778 | 1,815 | 1,761 | 1,792 | 51,700 | 448 |
| 2017-11-15 | 1,791 | 1,825 | 1,731 | 1,781 | 84,600 | 445.25 |
| 2017-11-13 | 1,818 | 1,840 | 1,755 | 1,811 | 117,000 | 452.75 |
| 2017-11-10 | 1,762 | 1,814 | 1,757 | 1,811 | 205,200 | 452.75 |
| 2017-11-09 | 1,777 | 1,777 | 1,722 | 1,764 | 94,700 | 441 |
| 2017-11-08 | 1,763 | 1,782 | 1,743 | 1,767 | 102,000 | 441.75 |
| 2017-11-07 | 1,768 | 1,768 | 1,741 | 1,756 | 57,600 | 439 |
| 2017-11-06 | 1,739 | 1,768 | 1,718 | 1,765 | 100,300 | 441.25 |
| 2017-11-02 | 1,729 | 1,743 | 1,725 | 1,733 | 55,500 | 433.25 |
| 2017-11-01 | 1,722 | 1,740 | 1,683 | 1,729 | 84,800 | 432.25 |
| 2017-10-31 | 1,695 | 1,756 | 1,673 | 1,738 | 123,900 | 434.50 |
| 2017-10-30 | 1,642 | 1,693 | 1,639 | 1,689 | 135,100 | 422.25 |
| 2017-10-27 | 1,607 | 1,652 | 1,605 | 1,636 | 120,100 | 409 |
| 2017-10-26 | 1,597 | 1,616 | 1,582 | 1,599 | 64,600 | 399.75 |
| 2017-10-25 | 1,580 | 1,596 | 1,575 | 1,589 | 59,300 | 397.25 |
| 2017-10-24 | 1,566 | 1,587 | 1,554 | 1,578 | 50,100 | 394.50 |
| 2017-10-23 | 1,588 | 1,588 | 1,551 | 1,566 | 42,800 | 391.50 |
| 2017-10-20 | 1,572 | 1,592 | 1,544 | 1,576 | 56,500 | 394 |
| 2017-10-19 | 1,547 | 1,578 | 1,528 | 1,575 | 65,900 | 393.75 |
| 2017-10-18 | 1,528 | 1,555 | 1,525 | 1,549 | 62,000 | 387.25 |
| 2017-10-17 | 1,548 | 1,572 | 1,519 | 1,523 | 55,200 | 380.75 |
| 2017-10-16 | 1,589 | 1,589 | 1,542 | 1,548 | 49,900 | 387 |
| 2017-10-13 | 1,583 | 1,589 | 1,549 | 1,573 | 72,500 | 393.25 |
| 2017-10-12 | 1,571 | 1,616 | 1,571 | 1,575 | 57,300 | 393.75 |
| 2017-10-11 | 1,600 | 1,622 | 1,543 | 1,569 | 105,000 | 392.25 |
| 2017-10-10 | 1,600 | 1,624 | 1,583 | 1,595 | 122,700 | 398.75 |
| 2017-10-06 | 1,584 | 1,602 | 1,575 | 1,582 | 46,100 | 395.50 |
| 2017-10-05 | 1,600 | 1,640 | 1,588 | 1,591 | 170,700 | 397.75 |
| 2017-10-04 | 1,527 | 1,576 | 1,525 | 1,560 | 98,100 | 390 |
| 2017-10-03 | 1,513 | 1,530 | 1,512 | 1,525 | 33,900 | 381.25 |
| 2017-10-02 | 1,515 | 1,538 | 1,503 | 1,510 | 71,800 | 377.50 |
| 2017-09-29 | 1,516 | 1,531 | 1,501 | 1,506 | 49,100 | 376.50 |
| 2017-09-28 | 1,505 | 1,529 | 1,501 | 1,516 | 69,900 | 379 |
| 2017-09-27 | 1,475 | 1,507 | 1,475 | 1,501 | 62,700 | 375.25 |
| 2017-09-26 | 1,466 | 1,507 | 1,444 | 1,494 | 116,900 | 373.50 |
| 2017-09-25 | 1,445 | 1,485 | 1,445 | 1,470 | 94,900 | 367.50 |
| 2017-09-22 | 1,465 | 1,474 | 1,422 | 1,439 | 148,100 | 359.75 |
| 2017-09-21 | 1,508 | 1,511 | 1,481 | 1,484 | 102,000 | 371 |
| 2017-09-20 | 1,529 | 1,529 | 1,500 | 1,505 | 129,800 | 376.25 |
| 2017-09-19 | 1,550 | 1,562 | 1,522 | 1,528 | 134,800 | 382 |
| 2017-09-15 | 1,524 | 1,547 | 1,500 | 1,536 | 391,800 | 384 |
| 2017-09-14 | 1,584 | 1,697 | 1,581 | 1,671 | 330,800 | 417.75 |
| 2017-09-13 | 1,538 | 1,550 | 1,524 | 1,538 | 55,400 | 384.50 |
| 2017-09-12 | 1,545 | 1,545 | 1,499 | 1,513 | 85,100 | 378.25 |
| 2017-09-11 | 1,503 | 1,564 | 1,502 | 1,538 | 69,700 | 384.50 |
| 2017-09-08 | 1,530 | 1,534 | 1,492 | 1,500 | 50,900 | 375 |
| 2017-09-07 | 1,530 | 1,550 | 1,498 | 1,516 | 63,900 | 379 |
| 2017-09-06 | 1,495 | 1,549 | 1,475 | 1,518 | 63,600 | 379.50 |
| 2017-09-05 | 1,621 | 1,622 | 1,503 | 1,520 | 139,900 | 380 |
| 2017-09-04 | 1,716 | 1,716 | 1,618 | 1,636 | 123,000 | 409 |
| 2017-09-01 | 1,749 | 1,760 | 1,718 | 1,723 | 68,600 | 430.75 |
| 2017-08-31 | 1,785 | 1,798 | 1,748 | 1,749 | 194,000 | 437.25 |
| 2017-08-30 | 1,719 | 1,772 | 1,695 | 1,746 | 383,000 | 436.50 |
| 2017-08-29 | 1,662 | 1,706 | 1,661 | 1,696 | 64,700 | 424 |
| 2017-08-28 | 1,734 | 1,741 | 1,692 | 1,696 | 92,200 | 424 |
| 2017-08-25 | 1,722 | 1,722 | 1,692 | 1,714 | 59,900 | 428.50 |
| 2017-08-24 | 1,731 | 1,750 | 1,684 | 1,711 | 166,300 | 427.75 |
| 2017-08-23 | 1,630 | 1,729 | 1,625 | 1,722 | 187,500 | 430.50 |
| 2017-08-22 | 1,561 | 1,614 | 1,561 | 1,601 | 48,800 | 400.25 |
| 2017-08-21 | 1,580 | 1,587 | 1,555 | 1,561 | 82,300 | 390.25 |
| 2017-08-18 | 1,633 | 1,633 | 1,586 | 1,598 | 90,300 | 399.50 |
| 2017-08-17 | 1,643 | 1,663 | 1,627 | 1,633 | 29,800 | 408.25 |
| 2017-08-16 | 1,626 | 1,648 | 1,604 | 1,645 | 48,800 | 411.25 |
| 2017-08-15 | 1,652 | 1,678 | 1,633 | 1,634 | 27,400 | 408.50 |
| 2017-08-14 | 1,637 | 1,654 | 1,626 | 1,650 | 38,900 | 412.50 |
| 2017-08-10 | 1,695 | 1,706 | 1,625 | 1,654 | 90,900 | 413.50 |
| 2017-08-09 | 1,720 | 1,728 | 1,681 | 1,695 | 84,800 | 423.75 |
| 2017-08-08 | 1,720 | 1,746 | 1,712 | 1,724 | 58,500 | 431 |
| 2017-08-07 | 1,721 | 1,737 | 1,702 | 1,734 | 67,800 | 433.50 |
| 2017-08-04 | 1,706 | 1,722 | 1,697 | 1,715 | 69,600 | 428.75 |
| 2017-08-03 | 1,731 | 1,749 | 1,704 | 1,708 | 38,900 | 427 |
| 2017-08-02 | 1,743 | 1,761 | 1,725 | 1,739 | 64,800 | 434.75 |
| 2017-08-01 | 1,727 | 1,740 | 1,700 | 1,736 | 86,300 | 434 |
| 2017-07-31 | 1,693 | 1,730 | 1,691 | 1,719 | 55,900 | 429.75 |
| 2017-07-28 | 1,724 | 1,727 | 1,695 | 1,699 | 124,100 | 424.75 |
| 2017-07-27 | 1,759 | 1,788 | 1,721 | 1,724 | 78,700 | 431 |
| 2017-07-26 | 1,731 | 1,762 | 1,731 | 1,754 | 78,900 | 438.50 |
| 2017-07-25 | 1,724 | 1,731 | 1,703 | 1,728 | 45,700 | 432 |
| 2017-07-24 | 1,704 | 1,739 | 1,686 | 1,719 | 104,100 | 429.75 |
| 2017-07-21 | 1,707 | 1,730 | 1,705 | 1,711 | 202,800 | 427.75 |
| 2017-07-20 | 1,766 | 1,781 | 1,747 | 1,747 | 68,900 | 436.75 |
| 2017-07-19 | 1,731 | 1,787 | 1,729 | 1,775 | 112,100 | 443.75 |
| 2017-07-18 | 1,726 | 1,777 | 1,704 | 1,728 | 113,300 | 432 |
| 2017-07-14 | 1,761 | 1,781 | 1,687 | 1,726 | 186,300 | 431.50 |
| 2017-07-13 | 1,791 | 1,805 | 1,751 | 1,764 | 80,900 | 441 |
| 2017-07-12 | 1,829 | 1,844 | 1,790 | 1,791 | 99,100 | 447.75 |
| 2017-07-11 | 1,868 | 1,918 | 1,801 | 1,814 | 257,000 | 453.50 |
| 2017-07-10 | 1,809 | 1,853 | 1,796 | 1,850 | 89,600 | 462.50 |
| 2017-07-07 | 1,774 | 1,783 | 1,764 | 1,775 | 56,000 | 443.75 |
| 2017-07-06 | 1,821 | 1,827 | 1,782 | 1,790 | 46,700 | 447.50 |
| 2017-07-05 | 1,782 | 1,839 | 1,770 | 1,818 | 84,100 | 454.50 |
| 2017-07-04 | 1,879 | 1,879 | 1,770 | 1,779 | 118,800 | 444.75 |
| 2017-07-03 | 1,840 | 1,910 | 1,840 | 1,857 | 120,200 | 464.25 |
| 2017-06-30 | 1,781 | 1,825 | 1,771 | 1,818 | 47,300 | 454.50 |
| 2017-06-29 | 1,831 | 1,843 | 1,782 | 1,830 | 87,200 | 457.50 |
| 2017-06-28 | 1,929 | 1,929 | 1,820 | 1,830 | 119,700 | 457.50 |
| 2017-06-27 | 1,860 | 1,943 | 1,831 | 1,928 | 117,600 | 482 |
| 2017-06-26 | 1,813 | 1,877 | 1,800 | 1,854 | 60,800 | 463.50 |
| 2017-06-23 | 1,859 | 1,880 | 1,777 | 1,793 | 113,800 | 448.25 |
| 2017-06-22 | 1,813 | 1,888 | 1,752 | 1,861 | 161,400 | 465.25 |
| 2017-06-21 | 1,849 | 1,859 | 1,808 | 1,830 | 92,300 | 457.50 |
| 2017-06-20 | 1,900 | 1,940 | 1,860 | 1,863 | 105,000 | 465.75 |
| 2017-06-19 | 1,947 | 1,949 | 1,880 | 1,911 | 84,600 | 477.75 |
| 2017-06-16 | 1,917 | 1,940 | 1,851 | 1,915 | 135,000 | 478.75 |
| 2017-06-15 | 1,795 | 1,895 | 1,768 | 1,895 | 200,000 | 473.75 |
| 2017-06-14 | 1,717 | 1,796 | 1,716 | 1,789 | 204,400 | 447.25 |
| 2017-06-13 | 1,714 | 1,730 | 1,656 | 1,692 | 69,300 | 423 |
| 2017-06-12 | 1,741 | 1,757 | 1,677 | 1,731 | 117,600 | 432.75 |
| 2017-06-09 | 1,650 | 1,770 | 1,632 | 1,767 | 418,000 | 441.75 |
| 2017-06-08 | 1,671 | 1,677 | 1,601 | 1,610 | 111,700 | 402.50 |
| 2017-06-07 | 1,568 | 1,669 | 1,546 | 1,665 | 151,400 | 416.25 |
| 2017-06-06 | 1,629 | 1,655 | 1,592 | 1,595 | 102,600 | 398.75 |
| 2017-06-05 | 1,550 | 1,607 | 1,533 | 1,602 | 91,300 | 400.50 |
| 2017-06-02 | 1,563 | 1,564 | 1,513 | 1,540 | 65,500 | 385 |
| 2017-06-01 | 1,586 | 1,595 | 1,540 | 1,546 | 75,100 | 386.50 |
| 2017-05-31 | 1,514 | 1,598 | 1,514 | 1,589 | 82,800 | 397.25 |
| 2017-05-30 | 1,532 | 1,534 | 1,500 | 1,527 | 62,700 | 381.75 |
| 2017-05-29 | 1,527 | 1,555 | 1,502 | 1,541 | 58,100 | 385.25 |
| 2017-05-26 | 1,555 | 1,559 | 1,519 | 1,537 | 103,200 | 384.25 |
| 2017-05-25 | 1,585 | 1,639 | 1,553 | 1,565 | 142,700 | 391.25 |
| 2017-05-24 | 1,660 | 1,729 | 1,542 | 1,589 | 299,100 | 397.25 |
| 2017-05-23 | 1,599 | 1,677 | 1,582 | 1,655 | 212,200 | 413.75 |
| 2017-05-22 | 1,539 | 1,585 | 1,521 | 1,579 | 151,700 | 394.75 |
| 2017-05-19 | 1,465 | 1,519 | 1,461 | 1,517 | 143,200 | 379.25 |
| 2017-05-18 | 1,411 | 1,478 | 1,369 | 1,460 | 124,400 | 365 |
| 2017-05-17 | 1,401 | 1,453 | 1,401 | 1,427 | 69,600 | 356.75 |
| 2017-05-16 | 1,426 | 1,435 | 1,363 | 1,412 | 78,400 | 353 |
| 2017-05-15 | 1,414 | 1,474 | 1,390 | 1,396 | 179,900 | 349 |
| 2017-05-12 | 1,388 | 1,416 | 1,321 | 1,392 | 143,200 | 348 |
| 2017-05-11 | 1,372 | 1,398 | 1,355 | 1,364 | 55,600 | 341 |
| 2017-05-10 | 1,403 | 1,424 | 1,345 | 1,367 | 138,800 | 341.75 |
| 2017-05-09 | 1,398 | 1,455 | 1,395 | 1,408 | 109,100 | 352 |
| 2017-05-08 | 1,480 | 1,480 | 1,386 | 1,392 | 128,400 | 348 |
| 2017-05-02 | 1,500 | 1,500 | 1,415 | 1,440 | 131,000 | 360 |
| 2017-05-01 | 1,555 | 1,555 | 1,450 | 1,506 | 99,300 | 376.50 |
| 2017-04-28 | 1,551 | 1,615 | 1,476 | 1,485 | 207,900 | 371.25 |
| 2017-04-27 | 1,520 | 1,597 | 1,520 | 1,551 | 232,700 | 387.75 |
| 2017-04-26 | 1,375 | 1,647 | 1,370 | 1,496 | 355,400 | 374 |
| 2017-04-25 | 1,400 | 1,435 | 1,356 | 1,364 | 84,900 | 341 |
| 2017-04-24 | 1,442 | 1,468 | 1,369 | 1,400 | 128,600 | 350 |
| 2017-04-21 | 1,490 | 1,555 | 1,453 | 1,472 | 156,600 | 368 |
| 2017-04-20 | 1,410 | 1,499 | 1,410 | 1,499 | 134,200 | 374.75 |
| 2017-04-19 | 1,333 | 1,436 | 1,325 | 1,408 | 101,500 | 352 |
| 2017-04-18 | 1,399 | 1,425 | 1,325 | 1,363 | 118,800 | 340.75 |
| 2017-04-17 | 1,200 | 1,380 | 1,198 | 1,359 | 140,400 | 339.75 |
| 2017-04-14 | 1,223 | 1,240 | 1,191 | 1,208 | 33,100 | 302 |
| 2017-04-13 | 1,190 | 1,249 | 1,180 | 1,237 | 54,800 | 309.25 |
| 2017-04-12 | 1,215 | 1,241 | 1,190 | 1,216 | 74,900 | 304 |
| 2017-04-11 | 1,280 | 1,313 | 1,251 | 1,262 | 78,600 | 315.50 |
| 2017-04-10 | 1,350 | 1,350 | 1,260 | 1,285 | 142,200 | 321.25 |
| 2017-04-07 | 1,198 | 1,280 | 1,193 | 1,269 | 192,700 | 317.25 |
| 2017-04-06 | 1,150 | 1,177 | 1,140 | 1,174 | 61,800 | 293.50 |
| 2017-04-05 | 1,135 | 1,165 | 1,113 | 1,155 | 66,800 | 288.75 |
| 2017-04-04 | 1,185 | 1,194 | 1,010 | 1,114 | 150,700 | 278.50 |
| 2017-04-03 | 1,179 | 1,203 | 1,165 | 1,185 | 101,800 | 296.25 |
| 2017-03-31 | 1,108 | 1,186 | 1,108 | 1,182 | 115,700 | 295.50 |
| 2017-03-30 | 1,140 | 1,145 | 1,110 | 1,115 | 36,600 | 278.75 |
| 2017-03-29 | 1,098 | 1,160 | 1,097 | 1,131 | 82,800 | 282.75 |
| 2017-03-28 | 1,100 | 1,128 | 1,092 | 1,098 | 58,000 | 274.50 |
| 2017-03-27 | 1,115 | 1,125 | 1,078 | 1,116 | 58,600 | 279 |
| 2017-03-24 | 1,090 | 1,126 | 1,078 | 1,115 | 118,000 | 278.75 |
| 2017-03-23 | 1,044 | 1,097 | 1,028 | 1,086 | 118,900 | 271.50 |
| 2017-03-22 | 1,020 | 1,043 | 1,010 | 1,033 | 60,100 | 258.25 |
| 2017-03-21 | 1,024 | 1,050 | 1,004 | 1,050 | 118,600 | 262.50 |
| 2017-03-17 | 1,019 | 1,025 | 997 | 1,017 | 92,100 | 254.25 |
| 2017-03-16 | 983 | 1,024 | 982 | 1,022 | 116,000 | 255.50 |
| 2017-03-15 | 971 | 985 | 971 | 982 | 41,600 | 245.50 |
| 2017-03-14 | 965 | 983 | 965 | 974 | 48,100 | 243.50 |
| 2017-03-13 | 984 | 998 | 965 | 965 | 63,800 | 241.25 |
| 2017-03-10 | 983 | 1,010 | 972 | 983 | 198,600 | 245.75 |
| 2017-03-09 | 1,010 | 1,033 | 1,009 | 1,023 | 113,600 | 255.75 |
| 2017-03-08 | 1,004 | 1,010 | 1,000 | 1,004 | 62,100 | 251 |
| 2017-03-07 | 984 | 1,001 | 983 | 1,000 | 59,000 | 250 |
| 2017-03-06 | 970 | 985 | 970 | 985 | 43,400 | 246.25 |
| 2017-03-03 | 980 | 982 | 961 | 970 | 44,300 | 242.50 |
| 2017-03-02 | 962 | 982 | 952 | 982 | 43,700 | 245.50 |
| 2017-03-01 | 955 | 956 | 942 | 951 | 34,500 | 237.75 |
| 2017-02-28 | 957 | 962 | 954 | 958 | 11,200 | 239.50 |
| 2017-02-27 | 980 | 980 | 955 | 960 | 37,900 | 240 |
| 2017-02-24 | 959 | 973 | 955 | 972 | 29,000 | 243 |
| 2017-02-23 | 948 | 964 | 945 | 953 | 22,900 | 238.25 |
| 2017-02-22 | 949 | 954 | 944 | 945 | 14,100 | 236.25 |
| 2017-02-21 | 944 | 948 | 943 | 946 | 11,600 | 236.50 |
| 2017-02-20 | 952 | 952 | 938 | 943 | 41,000 | 235.75 |
| 2017-02-17 | 955 | 959 | 949 | 950 | 10,700 | 237.50 |
| 2017-02-16 | 961 | 961 | 950 | 950 | 33,000 | 237.50 |
| 2017-02-15 | 971 | 977 | 965 | 966 | 25,400 | 241.50 |
| 2017-02-14 | 978 | 978 | 971 | 971 | 15,000 | 242.75 |
| 2017-02-13 | 971 | 987 | 969 | 972 | 36,500 | 243 |
| 2017-02-10 | 977 | 983 | 962 | 971 | 27,000 | 242.75 |
| 2017-02-09 | 980 | 980 | 966 | 975 | 14,700 | 243.75 |
| 2017-02-08 | 979 | 985 | 973 | 980 | 22,400 | 245 |
| 2017-02-07 | 966 | 986 | 965 | 972 | 56,100 | 243 |
| 2017-02-06 | 942 | 968 | 942 | 961 | 40,000 | 240.25 |
| 2017-02-03 | 966 | 968 | 941 | 943 | 59,700 | 235.75 |
| 2017-02-02 | 960 | 965 | 956 | 956 | 27,900 | 239 |
| 2017-02-01 | 952 | 955 | 944 | 952 | 60,100 | 238 |
| 2017-01-31 | 978 | 984 | 961 | 964 | 65,800 | 241 |
| 2017-01-30 | 989 | 989 | 977 | 983 | 28,300 | 245.75 |
| 2017-01-27 | 993 | 997 | 983 | 983 | 41,600 | 245.75 |
| 2017-01-26 | 1,005 | 1,010 | 995 | 996 | 25,300 | 249 |
| 2017-01-25 | 1,001 | 1,019 | 998 | 1,005 | 37,400 | 251.25 |
| 2017-01-24 | 1,012 | 1,013 | 991 | 1,000 | 40,900 | 250 |
| 2017-01-23 | 1,010 | 1,020 | 1,006 | 1,011 | 17,800 | 252.75 |
| 2017-01-20 | 1,010 | 1,023 | 999 | 1,010 | 16,700 | 252.50 |
| 2017-01-19 | 1,000 | 1,032 | 995 | 1,019 | 56,400 | 254.75 |
| 2017-01-18 | 986 | 1,010 | 985 | 1,000 | 37,600 | 250 |
| 2017-01-17 | 1,000 | 1,009 | 983 | 985 | 50,800 | 246.25 |
| 2017-01-16 | 1,034 | 1,041 | 1,002 | 1,002 | 89,100 | 250.50 |
| 2017-01-13 | 1,010 | 1,047 | 1,005 | 1,047 | 83,000 | 261.75 |
| 2017-01-12 | 1,000 | 1,015 | 996 | 1,002 | 65,000 | 250.50 |
| 2017-01-11 | 1,015 | 1,019 | 1,001 | 1,009 | 63,800 | 252.25 |
| 2017-01-10 | 984 | 1,012 | 984 | 1,012 | 83,900 | 253 |
| 2017-01-06 | 975 | 979 | 975 | 977 | 24,900 | 244.25 |
| 2017-01-05 | 970 | 980 | 965 | 973 | 32,800 | 243.25 |
| 2017-01-04 | 965 | 982 | 965 | 972 | 66,800 | 243 |
分割・併合履歴 ： [2018-08-29]1株→4株 [2016-09-28]1株→4株
