7421 カッパ・クリエイト(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 | 1,273 | 1,282 | 1,270 | 1,279 | 78,400 | 1,279 |
| 2017-12-28 | 1,277 | 1,277 | 1,272 | 1,273 | 56,100 | 1,273 |
| 2017-12-27 | 1,269 | 1,277 | 1,266 | 1,276 | 59,400 | 1,276 |
| 2017-12-26 | 1,268 | 1,269 | 1,264 | 1,266 | 65,700 | 1,266 |
| 2017-12-25 | 1,269 | 1,272 | 1,261 | 1,265 | 80,600 | 1,265 |
| 2017-12-22 | 1,270 | 1,274 | 1,265 | 1,267 | 68,400 | 1,267 |
| 2017-12-21 | 1,263 | 1,268 | 1,257 | 1,266 | 103,100 | 1,266 |
| 2017-12-20 | 1,272 | 1,273 | 1,261 | 1,262 | 94,700 | 1,262 |
| 2017-12-19 | 1,284 | 1,284 | 1,270 | 1,270 | 72,700 | 1,270 |
| 2017-12-18 | 1,300 | 1,300 | 1,283 | 1,284 | 73,800 | 1,284 |
| 2017-12-15 | 1,292 | 1,300 | 1,288 | 1,299 | 152,900 | 1,299 |
| 2017-12-14 | 1,289 | 1,296 | 1,289 | 1,292 | 55,900 | 1,292 |
| 2017-12-13 | 1,294 | 1,300 | 1,286 | 1,288 | 107,700 | 1,288 |
| 2017-12-12 | 1,280 | 1,295 | 1,278 | 1,293 | 100,900 | 1,293 |
| 2017-12-11 | 1,271 | 1,283 | 1,268 | 1,281 | 73,900 | 1,281 |
| 2017-12-08 | 1,260 | 1,272 | 1,260 | 1,271 | 81,300 | 1,271 |
| 2017-12-07 | 1,270 | 1,276 | 1,265 | 1,265 | 67,300 | 1,265 |
| 2017-12-06 | 1,278 | 1,278 | 1,263 | 1,264 | 103,900 | 1,264 |
| 2017-12-05 | 1,281 | 1,283 | 1,276 | 1,279 | 56,200 | 1,279 |
| 2017-12-04 | 1,283 | 1,292 | 1,283 | 1,284 | 83,000 | 1,284 |
| 2017-12-01 | 1,291 | 1,294 | 1,281 | 1,284 | 66,900 | 1,284 |
| 2017-11-30 | 1,294 | 1,300 | 1,294 | 1,294 | 173,400 | 1,294 |
| 2017-11-29 | 1,287 | 1,294 | 1,287 | 1,294 | 91,000 | 1,294 |
| 2017-11-28 | 1,284 | 1,289 | 1,278 | 1,284 | 46,800 | 1,284 |
| 2017-11-27 | 1,285 | 1,292 | 1,283 | 1,290 | 103,900 | 1,290 |
| 2017-11-24 | 1,270 | 1,285 | 1,270 | 1,282 | 121,700 | 1,282 |
| 2017-11-22 | 1,271 | 1,278 | 1,266 | 1,276 | 118,400 | 1,276 |
| 2017-11-21 | 1,263 | 1,271 | 1,259 | 1,269 | 89,700 | 1,269 |
| 2017-11-20 | 1,264 | 1,267 | 1,256 | 1,263 | 90,700 | 1,263 |
| 2017-11-17 | 1,261 | 1,268 | 1,255 | 1,265 | 145,300 | 1,265 |
| 2017-11-16 | 1,243 | 1,258 | 1,242 | 1,254 | 74,000 | 1,254 |
| 2017-11-15 | 1,251 | 1,253 | 1,242 | 1,244 | 158,900 | 1,244 |
| 2017-11-13 | 1,253 | 1,255 | 1,250 | 1,252 | 92,600 | 1,252 |
| 2017-11-10 | 1,254 | 1,258 | 1,252 | 1,255 | 86,000 | 1,255 |
| 2017-11-09 | 1,255 | 1,259 | 1,250 | 1,257 | 141,200 | 1,257 |
| 2017-11-08 | 1,257 | 1,257 | 1,252 | 1,253 | 88,700 | 1,253 |
| 2017-11-07 | 1,256 | 1,257 | 1,252 | 1,255 | 76,500 | 1,255 |
| 2017-11-06 | 1,260 | 1,260 | 1,252 | 1,255 | 133,700 | 1,255 |
| 2017-11-02 | 1,263 | 1,264 | 1,255 | 1,257 | 148,100 | 1,257 |
| 2017-11-01 | 1,268 | 1,270 | 1,256 | 1,261 | 208,300 | 1,261 |
| 2017-10-31 | 1,270 | 1,275 | 1,263 | 1,275 | 71,400 | 1,275 |
| 2017-10-30 | 1,269 | 1,277 | 1,265 | 1,272 | 235,600 | 1,272 |
| 2017-10-27 | 1,265 | 1,272 | 1,260 | 1,268 | 106,900 | 1,268 |
| 2017-10-26 | 1,260 | 1,262 | 1,257 | 1,259 | 68,100 | 1,259 |
| 2017-10-25 | 1,270 | 1,270 | 1,259 | 1,259 | 101,700 | 1,259 |
| 2017-10-24 | 1,267 | 1,273 | 1,266 | 1,267 | 66,600 | 1,267 |
| 2017-10-23 | 1,271 | 1,271 | 1,264 | 1,267 | 58,800 | 1,267 |
| 2017-10-20 | 1,270 | 1,270 | 1,262 | 1,264 | 51,300 | 1,264 |
| 2017-10-19 | 1,270 | 1,270 | 1,265 | 1,269 | 56,200 | 1,269 |
| 2017-10-18 | 1,259 | 1,269 | 1,259 | 1,269 | 78,300 | 1,269 |
| 2017-10-17 | 1,263 | 1,265 | 1,257 | 1,259 | 95,700 | 1,259 |
| 2017-10-16 | 1,267 | 1,269 | 1,260 | 1,261 | 105,300 | 1,261 |
| 2017-10-13 | 1,275 | 1,279 | 1,265 | 1,267 | 92,400 | 1,267 |
| 2017-10-12 | 1,274 | 1,282 | 1,273 | 1,278 | 65,400 | 1,278 |
| 2017-10-11 | 1,283 | 1,284 | 1,271 | 1,274 | 50,900 | 1,274 |
| 2017-10-10 | 1,270 | 1,287 | 1,270 | 1,283 | 143,600 | 1,283 |
| 2017-10-06 | 1,273 | 1,275 | 1,266 | 1,269 | 70,100 | 1,269 |
| 2017-10-05 | 1,263 | 1,273 | 1,262 | 1,272 | 91,200 | 1,272 |
| 2017-10-04 | 1,265 | 1,265 | 1,261 | 1,263 | 49,600 | 1,263 |
| 2017-10-03 | 1,262 | 1,266 | 1,259 | 1,262 | 81,900 | 1,262 |
| 2017-10-02 | 1,263 | 1,266 | 1,258 | 1,261 | 99,500 | 1,261 |
| 2017-09-29 | 1,268 | 1,271 | 1,257 | 1,259 | 120,100 | 1,259 |
| 2017-09-28 | 1,273 | 1,273 | 1,264 | 1,268 | 110,100 | 1,268 |
| 2017-09-27 | 1,277 | 1,277 | 1,252 | 1,264 | 406,400 | 1,264 |
| 2017-09-26 | 1,300 | 1,313 | 1,282 | 1,282 | 411,800 | 1,282 |
| 2017-09-25 | 1,307 | 1,310 | 1,303 | 1,305 | 187,500 | 1,305 |
| 2017-09-22 | 1,302 | 1,310 | 1,298 | 1,298 | 165,400 | 1,298 |
| 2017-09-21 | 1,301 | 1,307 | 1,301 | 1,307 | 116,100 | 1,307 |
| 2017-09-20 | 1,304 | 1,314 | 1,303 | 1,304 | 125,200 | 1,304 |
| 2017-09-19 | 1,292 | 1,308 | 1,291 | 1,307 | 196,300 | 1,307 |
| 2017-09-15 | 1,301 | 1,309 | 1,285 | 1,292 | 158,800 | 1,292 |
| 2017-09-14 | 1,304 | 1,312 | 1,300 | 1,300 | 108,900 | 1,300 |
| 2017-09-13 | 1,291 | 1,316 | 1,291 | 1,311 | 165,400 | 1,311 |
| 2017-09-12 | 1,300 | 1,305 | 1,294 | 1,295 | 110,200 | 1,295 |
| 2017-09-11 | 1,305 | 1,308 | 1,291 | 1,292 | 72,300 | 1,292 |
| 2017-09-08 | 1,285 | 1,308 | 1,285 | 1,298 | 203,100 | 1,298 |
| 2017-09-07 | 1,289 | 1,293 | 1,284 | 1,292 | 109,800 | 1,292 |
| 2017-09-06 | 1,273 | 1,289 | 1,266 | 1,287 | 128,900 | 1,287 |
| 2017-09-05 | 1,270 | 1,276 | 1,268 | 1,272 | 113,300 | 1,272 |
| 2017-09-04 | 1,282 | 1,282 | 1,266 | 1,269 | 112,300 | 1,269 |
| 2017-09-01 | 1,277 | 1,282 | 1,275 | 1,280 | 83,100 | 1,280 |
| 2017-08-31 | 1,264 | 1,273 | 1,261 | 1,272 | 86,100 | 1,272 |
| 2017-08-30 | 1,261 | 1,263 | 1,254 | 1,263 | 140,200 | 1,263 |
| 2017-08-29 | 1,257 | 1,259 | 1,250 | 1,255 | 169,200 | 1,255 |
| 2017-08-28 | 1,256 | 1,258 | 1,251 | 1,257 | 131,900 | 1,257 |
| 2017-08-25 | 1,260 | 1,261 | 1,252 | 1,253 | 96,700 | 1,253 |
| 2017-08-24 | 1,266 | 1,268 | 1,259 | 1,259 | 75,500 | 1,259 |
| 2017-08-23 | 1,271 | 1,273 | 1,261 | 1,262 | 120,300 | 1,262 |
| 2017-08-22 | 1,265 | 1,270 | 1,263 | 1,264 | 60,300 | 1,264 |
| 2017-08-21 | 1,260 | 1,268 | 1,259 | 1,264 | 106,600 | 1,264 |
| 2017-08-18 | 1,265 | 1,265 | 1,251 | 1,252 | 187,800 | 1,252 |
| 2017-08-17 | 1,280 | 1,280 | 1,264 | 1,265 | 140,300 | 1,265 |
| 2017-08-16 | 1,272 | 1,283 | 1,270 | 1,280 | 62,900 | 1,280 |
| 2017-08-15 | 1,270 | 1,279 | 1,268 | 1,272 | 71,200 | 1,272 |
| 2017-08-14 | 1,282 | 1,283 | 1,266 | 1,266 | 132,900 | 1,266 |
| 2017-08-10 | 1,286 | 1,292 | 1,282 | 1,288 | 43,000 | 1,288 |
| 2017-08-09 | 1,291 | 1,295 | 1,281 | 1,286 | 69,400 | 1,286 |
| 2017-08-08 | 1,298 | 1,299 | 1,290 | 1,297 | 40,800 | 1,297 |
| 2017-08-07 | 1,297 | 1,302 | 1,294 | 1,296 | 61,100 | 1,296 |
| 2017-08-04 | 1,289 | 1,297 | 1,289 | 1,295 | 44,400 | 1,295 |
| 2017-08-03 | 1,295 | 1,303 | 1,285 | 1,293 | 85,800 | 1,293 |
| 2017-08-02 | 1,296 | 1,307 | 1,294 | 1,303 | 141,400 | 1,303 |
| 2017-08-01 | 1,289 | 1,299 | 1,286 | 1,296 | 108,400 | 1,296 |
| 2017-07-31 | 1,287 | 1,287 | 1,273 | 1,282 | 73,400 | 1,282 |
| 2017-07-28 | 1,277 | 1,289 | 1,277 | 1,289 | 86,000 | 1,289 |
| 2017-07-27 | 1,269 | 1,284 | 1,266 | 1,277 | 75,400 | 1,277 |
| 2017-07-26 | 1,269 | 1,269 | 1,262 | 1,269 | 66,400 | 1,269 |
| 2017-07-25 | 1,274 | 1,274 | 1,264 | 1,266 | 64,800 | 1,266 |
| 2017-07-24 | 1,275 | 1,275 | 1,266 | 1,274 | 78,900 | 1,274 |
| 2017-07-21 | 1,277 | 1,277 | 1,266 | 1,276 | 71,600 | 1,276 |
| 2017-07-20 | 1,284 | 1,284 | 1,274 | 1,276 | 72,800 | 1,276 |
| 2017-07-19 | 1,269 | 1,281 | 1,264 | 1,276 | 71,900 | 1,276 |
| 2017-07-18 | 1,270 | 1,272 | 1,263 | 1,265 | 72,000 | 1,265 |
| 2017-07-14 | 1,271 | 1,276 | 1,268 | 1,270 | 56,800 | 1,270 |
| 2017-07-13 | 1,267 | 1,268 | 1,263 | 1,265 | 44,300 | 1,265 |
| 2017-07-12 | 1,265 | 1,268 | 1,262 | 1,262 | 52,000 | 1,262 |
| 2017-07-11 | 1,260 | 1,266 | 1,257 | 1,265 | 56,100 | 1,265 |
| 2017-07-10 | 1,260 | 1,262 | 1,256 | 1,258 | 46,500 | 1,258 |
| 2017-07-07 | 1,262 | 1,263 | 1,253 | 1,253 | 141,500 | 1,253 |
| 2017-07-06 | 1,268 | 1,274 | 1,265 | 1,271 | 48,000 | 1,271 |
| 2017-07-05 | 1,270 | 1,270 | 1,263 | 1,269 | 65,900 | 1,269 |
| 2017-07-04 | 1,271 | 1,275 | 1,264 | 1,270 | 60,600 | 1,270 |
| 2017-07-03 | 1,277 | 1,277 | 1,262 | 1,269 | 80,500 | 1,269 |
| 2017-06-30 | 1,277 | 1,277 | 1,264 | 1,276 | 103,900 | 1,276 |
| 2017-06-29 | 1,272 | 1,279 | 1,270 | 1,279 | 54,300 | 1,279 |
| 2017-06-28 | 1,278 | 1,278 | 1,267 | 1,269 | 80,500 | 1,269 |
| 2017-06-27 | 1,286 | 1,289 | 1,279 | 1,279 | 58,400 | 1,279 |
| 2017-06-26 | 1,285 | 1,292 | 1,283 | 1,285 | 66,000 | 1,285 |
| 2017-06-23 | 1,293 | 1,293 | 1,281 | 1,285 | 75,800 | 1,285 |
| 2017-06-22 | 1,296 | 1,297 | 1,291 | 1,293 | 58,700 | 1,293 |
| 2017-06-21 | 1,296 | 1,302 | 1,293 | 1,296 | 73,300 | 1,296 |
| 2017-06-20 | 1,301 | 1,306 | 1,295 | 1,295 | 67,700 | 1,295 |
| 2017-06-19 | 1,290 | 1,304 | 1,290 | 1,302 | 80,900 | 1,302 |
| 2017-06-16 | 1,304 | 1,306 | 1,285 | 1,287 | 121,000 | 1,287 |
| 2017-06-15 | 1,300 | 1,303 | 1,291 | 1,299 | 80,000 | 1,299 |
| 2017-06-14 | 1,298 | 1,308 | 1,296 | 1,296 | 131,900 | 1,296 |
| 2017-06-13 | 1,288 | 1,297 | 1,286 | 1,293 | 83,700 | 1,293 |
| 2017-06-12 | 1,277 | 1,288 | 1,270 | 1,286 | 54,800 | 1,286 |
| 2017-06-09 | 1,263 | 1,277 | 1,259 | 1,277 | 91,800 | 1,277 |
| 2017-06-08 | 1,277 | 1,277 | 1,262 | 1,263 | 72,300 | 1,263 |
| 2017-06-07 | 1,272 | 1,277 | 1,266 | 1,274 | 60,800 | 1,274 |
| 2017-06-06 | 1,285 | 1,288 | 1,272 | 1,274 | 56,000 | 1,274 |
| 2017-06-05 | 1,276 | 1,289 | 1,273 | 1,285 | 78,500 | 1,285 |
| 2017-06-02 | 1,280 | 1,285 | 1,272 | 1,283 | 83,300 | 1,283 |
| 2017-06-01 | 1,260 | 1,278 | 1,260 | 1,278 | 68,800 | 1,278 |
| 2017-05-31 | 1,260 | 1,261 | 1,247 | 1,257 | 73,700 | 1,257 |
| 2017-05-30 | 1,257 | 1,263 | 1,241 | 1,256 | 132,800 | 1,256 |
| 2017-05-29 | 1,250 | 1,259 | 1,249 | 1,255 | 43,300 | 1,255 |
| 2017-05-26 | 1,258 | 1,260 | 1,249 | 1,249 | 85,500 | 1,249 |
| 2017-05-25 | 1,266 | 1,272 | 1,258 | 1,261 | 67,600 | 1,261 |
| 2017-05-24 | 1,270 | 1,272 | 1,262 | 1,265 | 64,800 | 1,265 |
| 2017-05-23 | 1,278 | 1,283 | 1,268 | 1,269 | 53,500 | 1,269 |
| 2017-05-22 | 1,280 | 1,282 | 1,273 | 1,278 | 43,300 | 1,278 |
| 2017-05-19 | 1,282 | 1,289 | 1,270 | 1,274 | 51,300 | 1,274 |
| 2017-05-18 | 1,275 | 1,286 | 1,275 | 1,281 | 55,600 | 1,281 |
| 2017-05-17 | 1,281 | 1,288 | 1,273 | 1,286 | 72,400 | 1,286 |
| 2017-05-16 | 1,307 | 1,310 | 1,288 | 1,290 | 82,900 | 1,290 |
| 2017-05-15 | 1,307 | 1,317 | 1,307 | 1,311 | 76,100 | 1,311 |
| 2017-05-12 | 1,303 | 1,318 | 1,303 | 1,315 | 136,900 | 1,315 |
| 2017-05-11 | 1,300 | 1,305 | 1,300 | 1,304 | 64,800 | 1,304 |
| 2017-05-10 | 1,298 | 1,305 | 1,297 | 1,304 | 76,700 | 1,304 |
| 2017-05-09 | 1,298 | 1,305 | 1,295 | 1,298 | 113,800 | 1,298 |
| 2017-05-08 | 1,290 | 1,300 | 1,289 | 1,298 | 97,800 | 1,298 |
| 2017-05-02 | 1,278 | 1,296 | 1,277 | 1,287 | 107,800 | 1,287 |
| 2017-05-01 | 1,276 | 1,294 | 1,273 | 1,286 | 241,200 | 1,286 |
| 2017-04-28 | 1,273 | 1,276 | 1,263 | 1,268 | 39,200 | 1,268 |
| 2017-04-27 | 1,264 | 1,278 | 1,263 | 1,273 | 64,400 | 1,273 |
| 2017-04-26 | 1,270 | 1,274 | 1,263 | 1,268 | 73,300 | 1,268 |
| 2017-04-25 | 1,270 | 1,278 | 1,264 | 1,274 | 69,900 | 1,274 |
| 2017-04-24 | 1,274 | 1,281 | 1,272 | 1,273 | 87,700 | 1,273 |
| 2017-04-21 | 1,262 | 1,275 | 1,261 | 1,271 | 91,100 | 1,271 |
| 2017-04-20 | 1,258 | 1,264 | 1,254 | 1,260 | 43,700 | 1,260 |
| 2017-04-19 | 1,245 | 1,264 | 1,245 | 1,254 | 82,400 | 1,254 |
| 2017-04-18 | 1,249 | 1,257 | 1,246 | 1,251 | 60,700 | 1,251 |
| 2017-04-17 | 1,236 | 1,250 | 1,236 | 1,249 | 41,400 | 1,249 |
| 2017-04-14 | 1,249 | 1,255 | 1,236 | 1,236 | 54,400 | 1,236 |
| 2017-04-13 | 1,254 | 1,262 | 1,247 | 1,249 | 60,900 | 1,249 |
| 2017-04-12 | 1,263 | 1,264 | 1,256 | 1,263 | 59,400 | 1,263 |
| 2017-04-11 | 1,255 | 1,275 | 1,254 | 1,268 | 110,200 | 1,268 |
| 2017-04-10 | 1,251 | 1,269 | 1,243 | 1,253 | 80,100 | 1,253 |
| 2017-04-07 | 1,239 | 1,251 | 1,236 | 1,242 | 69,700 | 1,242 |
| 2017-04-06 | 1,263 | 1,263 | 1,236 | 1,236 | 84,900 | 1,236 |
| 2017-04-05 | 1,242 | 1,262 | 1,240 | 1,259 | 82,700 | 1,259 |
| 2017-04-04 | 1,243 | 1,257 | 1,240 | 1,248 | 106,200 | 1,248 |
| 2017-04-03 | 1,240 | 1,248 | 1,236 | 1,243 | 99,800 | 1,243 |
| 2017-03-31 | 1,242 | 1,255 | 1,235 | 1,235 | 125,000 | 1,235 |
| 2017-03-30 | 1,244 | 1,254 | 1,235 | 1,239 | 104,200 | 1,239 |
| 2017-03-29 | 1,259 | 1,260 | 1,235 | 1,244 | 302,900 | 1,244 |
| 2017-03-28 | 1,275 | 1,292 | 1,259 | 1,261 | 324,500 | 1,261 |
| 2017-03-27 | 1,283 | 1,289 | 1,271 | 1,272 | 167,500 | 1,272 |
| 2017-03-24 | 1,292 | 1,296 | 1,279 | 1,283 | 154,100 | 1,283 |
| 2017-03-23 | 1,295 | 1,301 | 1,290 | 1,292 | 110,400 | 1,292 |
| 2017-03-22 | 1,299 | 1,304 | 1,295 | 1,295 | 116,100 | 1,295 |
| 2017-03-21 | 1,298 | 1,306 | 1,291 | 1,306 | 85,300 | 1,306 |
| 2017-03-17 | 1,300 | 1,306 | 1,295 | 1,300 | 153,700 | 1,300 |
| 2017-03-16 | 1,305 | 1,307 | 1,302 | 1,306 | 78,500 | 1,306 |
| 2017-03-15 | 1,314 | 1,317 | 1,306 | 1,309 | 68,000 | 1,309 |
| 2017-03-14 | 1,312 | 1,317 | 1,308 | 1,317 | 56,300 | 1,317 |
| 2017-03-13 | 1,303 | 1,313 | 1,303 | 1,310 | 73,100 | 1,310 |
| 2017-03-10 | 1,308 | 1,312 | 1,301 | 1,303 | 112,100 | 1,303 |
| 2017-03-09 | 1,302 | 1,312 | 1,301 | 1,305 | 72,300 | 1,305 |
| 2017-03-08 | 1,301 | 1,304 | 1,296 | 1,299 | 58,300 | 1,299 |
| 2017-03-07 | 1,300 | 1,306 | 1,297 | 1,303 | 56,000 | 1,303 |
| 2017-03-06 | 1,291 | 1,303 | 1,290 | 1,300 | 89,400 | 1,300 |
| 2017-03-03 | 1,293 | 1,295 | 1,290 | 1,291 | 45,300 | 1,291 |
| 2017-03-02 | 1,294 | 1,294 | 1,287 | 1,291 | 70,600 | 1,291 |
| 2017-03-01 | 1,286 | 1,294 | 1,282 | 1,287 | 56,500 | 1,287 |
| 2017-02-28 | 1,291 | 1,296 | 1,284 | 1,286 | 82,000 | 1,286 |
| 2017-02-27 | 1,296 | 1,296 | 1,283 | 1,290 | 72,600 | 1,290 |
| 2017-02-24 | 1,290 | 1,294 | 1,285 | 1,290 | 70,600 | 1,290 |
| 2017-02-23 | 1,288 | 1,293 | 1,286 | 1,290 | 71,800 | 1,290 |
| 2017-02-22 | 1,280 | 1,284 | 1,276 | 1,281 | 57,300 | 1,281 |
| 2017-02-21 | 1,282 | 1,282 | 1,275 | 1,278 | 72,700 | 1,278 |
| 2017-02-20 | 1,280 | 1,282 | 1,272 | 1,279 | 55,700 | 1,279 |
| 2017-02-17 | 1,272 | 1,275 | 1,269 | 1,273 | 42,600 | 1,273 |
| 2017-02-16 | 1,270 | 1,273 | 1,263 | 1,270 | 61,900 | 1,270 |
| 2017-02-15 | 1,275 | 1,277 | 1,263 | 1,263 | 102,800 | 1,263 |
| 2017-02-14 | 1,273 | 1,290 | 1,266 | 1,268 | 141,600 | 1,268 |
| 2017-02-13 | 1,250 | 1,278 | 1,250 | 1,272 | 348,400 | 1,272 |
| 2017-02-10 | 1,338 | 1,345 | 1,336 | 1,345 | 45,800 | 1,345 |
| 2017-02-09 | 1,327 | 1,339 | 1,327 | 1,334 | 28,800 | 1,334 |
| 2017-02-08 | 1,326 | 1,333 | 1,322 | 1,333 | 37,400 | 1,333 |
| 2017-02-07 | 1,330 | 1,330 | 1,321 | 1,321 | 36,200 | 1,321 |
| 2017-02-06 | 1,330 | 1,331 | 1,322 | 1,328 | 51,700 | 1,328 |
| 2017-02-03 | 1,323 | 1,329 | 1,321 | 1,328 | 38,700 | 1,328 |
| 2017-02-02 | 1,326 | 1,330 | 1,321 | 1,323 | 44,600 | 1,323 |
| 2017-02-01 | 1,320 | 1,328 | 1,318 | 1,326 | 39,700 | 1,326 |
| 2017-01-31 | 1,317 | 1,325 | 1,315 | 1,325 | 43,800 | 1,325 |
| 2017-01-30 | 1,320 | 1,326 | 1,314 | 1,322 | 42,900 | 1,322 |
| 2017-01-27 | 1,323 | 1,328 | 1,316 | 1,319 | 49,800 | 1,319 |
| 2017-01-26 | 1,316 | 1,322 | 1,314 | 1,321 | 66,600 | 1,321 |
| 2017-01-25 | 1,310 | 1,316 | 1,304 | 1,309 | 35,100 | 1,309 |
| 2017-01-24 | 1,304 | 1,311 | 1,302 | 1,308 | 21,200 | 1,308 |
| 2017-01-23 | 1,311 | 1,311 | 1,302 | 1,304 | 34,000 | 1,304 |
| 2017-01-20 | 1,301 | 1,311 | 1,298 | 1,311 | 46,900 | 1,311 |
| 2017-01-19 | 1,294 | 1,309 | 1,294 | 1,299 | 41,300 | 1,299 |
| 2017-01-18 | 1,295 | 1,299 | 1,287 | 1,294 | 48,300 | 1,294 |
| 2017-01-17 | 1,304 | 1,306 | 1,293 | 1,294 | 49,000 | 1,294 |
| 2017-01-16 | 1,297 | 1,309 | 1,295 | 1,304 | 44,300 | 1,304 |
| 2017-01-13 | 1,288 | 1,300 | 1,285 | 1,296 | 39,200 | 1,296 |
| 2017-01-12 | 1,299 | 1,300 | 1,286 | 1,290 | 71,200 | 1,290 |
| 2017-01-11 | 1,297 | 1,302 | 1,293 | 1,299 | 47,200 | 1,299 |
| 2017-01-10 | 1,293 | 1,301 | 1,292 | 1,295 | 68,000 | 1,295 |
| 2017-01-06 | 1,306 | 1,307 | 1,291 | 1,292 | 123,500 | 1,292 |
| 2017-01-05 | 1,313 | 1,318 | 1,311 | 1,315 | 66,600 | 1,315 |
| 2017-01-04 | 1,304 | 1,320 | 1,302 | 1,320 | 75,500 | 1,320 |
分割・併合履歴 ： [2014-02-26]1株→2株 [2004-05-26]1株→2株 [1995-05-26]1株→1.2株
