7779 CYBERDYNE(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 | 1,975 | 1,977 | 1,932 | 1,941 | 1,229,300 | 1,941 |
| 2017-12-28 | 2,015 | 2,026 | 1,958 | 1,971 | 2,031,300 | 1,971 |
| 2017-12-27 | 1,936 | 2,012 | 1,935 | 1,999 | 2,635,500 | 1,999 |
| 2017-12-26 | 1,910 | 1,994 | 1,910 | 1,936 | 2,424,600 | 1,936 |
| 2017-12-25 | 1,991 | 1,998 | 1,934 | 1,949 | 2,353,500 | 1,949 |
| 2017-12-22 | 2,000 | 2,077 | 1,977 | 1,999 | 4,560,000 | 1,999 |
| 2017-12-21 | 2,072 | 2,080 | 1,970 | 2,014 | 5,642,000 | 2,014 |
| 2017-12-20 | 1,890 | 2,150 | 1,888 | 2,060 | 17,892,500 | 2,060 |
| 2017-12-19 | 1,851 | 1,865 | 1,767 | 1,825 | 9,229,500 | 1,825 |
| 2017-12-18 | 1,659 | 1,670 | 1,641 | 1,664 | 1,150,200 | 1,664 |
| 2017-12-15 | 1,610 | 1,668 | 1,602 | 1,654 | 1,463,600 | 1,654 |
| 2017-12-14 | 1,663 | 1,664 | 1,606 | 1,626 | 1,261,700 | 1,626 |
| 2017-12-13 | 1,645 | 1,673 | 1,645 | 1,663 | 1,660,400 | 1,663 |
| 2017-12-12 | 1,620 | 1,639 | 1,611 | 1,639 | 1,716,400 | 1,639 |
| 2017-12-11 | 1,590 | 1,615 | 1,590 | 1,602 | 1,366,400 | 1,602 |
| 2017-12-08 | 1,590 | 1,594 | 1,569 | 1,583 | 925,400 | 1,583 |
| 2017-12-07 | 1,533 | 1,592 | 1,533 | 1,575 | 1,728,500 | 1,575 |
| 2017-12-06 | 1,525 | 1,550 | 1,523 | 1,532 | 783,400 | 1,532 |
| 2017-12-05 | 1,553 | 1,553 | 1,515 | 1,536 | 846,000 | 1,536 |
| 2017-12-04 | 1,522 | 1,553 | 1,522 | 1,544 | 1,293,100 | 1,544 |
| 2017-12-01 | 1,487 | 1,534 | 1,487 | 1,521 | 1,714,100 | 1,521 |
| 2017-11-30 | 1,468 | 1,499 | 1,466 | 1,487 | 903,400 | 1,487 |
| 2017-11-29 | 1,499 | 1,500 | 1,477 | 1,480 | 582,500 | 1,480 |
| 2017-11-28 | 1,505 | 1,507 | 1,480 | 1,485 | 625,400 | 1,485 |
| 2017-11-27 | 1,481 | 1,500 | 1,481 | 1,500 | 856,600 | 1,500 |
| 2017-11-24 | 1,477 | 1,488 | 1,472 | 1,478 | 577,300 | 1,478 |
| 2017-11-22 | 1,449 | 1,473 | 1,442 | 1,470 | 700,300 | 1,470 |
| 2017-11-21 | 1,456 | 1,465 | 1,448 | 1,449 | 611,400 | 1,449 |
| 2017-11-20 | 1,410 | 1,455 | 1,403 | 1,446 | 725,900 | 1,446 |
| 2017-11-17 | 1,420 | 1,428 | 1,406 | 1,421 | 894,400 | 1,421 |
| 2017-11-16 | 1,400 | 1,427 | 1,387 | 1,424 | 994,500 | 1,424 |
| 2017-11-15 | 1,451 | 1,452 | 1,380 | 1,381 | 2,849,300 | 1,381 |
| 2017-11-13 | 1,447 | 1,449 | 1,426 | 1,426 | 440,100 | 1,426 |
| 2017-11-10 | 1,435 | 1,448 | 1,433 | 1,442 | 604,800 | 1,442 |
| 2017-11-09 | 1,463 | 1,473 | 1,434 | 1,452 | 908,400 | 1,452 |
| 2017-11-08 | 1,466 | 1,476 | 1,460 | 1,470 | 592,300 | 1,470 |
| 2017-11-07 | 1,471 | 1,485 | 1,463 | 1,480 | 580,500 | 1,480 |
| 2017-11-06 | 1,480 | 1,489 | 1,469 | 1,475 | 1,020,200 | 1,475 |
| 2017-11-02 | 1,496 | 1,501 | 1,480 | 1,486 | 724,100 | 1,486 |
| 2017-11-01 | 1,491 | 1,505 | 1,486 | 1,501 | 641,000 | 1,501 |
| 2017-10-31 | 1,515 | 1,515 | 1,482 | 1,498 | 825,100 | 1,498 |
| 2017-10-30 | 1,500 | 1,518 | 1,497 | 1,515 | 653,000 | 1,515 |
| 2017-10-27 | 1,488 | 1,494 | 1,482 | 1,490 | 342,500 | 1,490 |
| 2017-10-26 | 1,490 | 1,497 | 1,477 | 1,489 | 378,900 | 1,489 |
| 2017-10-25 | 1,507 | 1,509 | 1,480 | 1,487 | 811,300 | 1,487 |
| 2017-10-24 | 1,513 | 1,515 | 1,506 | 1,510 | 273,200 | 1,510 |
| 2017-10-23 | 1,524 | 1,528 | 1,506 | 1,513 | 432,800 | 1,513 |
| 2017-10-20 | 1,522 | 1,525 | 1,498 | 1,511 | 490,000 | 1,511 |
| 2017-10-19 | 1,520 | 1,529 | 1,517 | 1,523 | 338,200 | 1,523 |
| 2017-10-18 | 1,520 | 1,533 | 1,515 | 1,520 | 428,800 | 1,520 |
| 2017-10-17 | 1,508 | 1,523 | 1,505 | 1,523 | 550,700 | 1,523 |
| 2017-10-16 | 1,511 | 1,523 | 1,495 | 1,504 | 463,600 | 1,504 |
| 2017-10-13 | 1,525 | 1,530 | 1,500 | 1,510 | 477,400 | 1,510 |
| 2017-10-12 | 1,534 | 1,548 | 1,522 | 1,524 | 657,900 | 1,524 |
| 2017-10-11 | 1,528 | 1,553 | 1,515 | 1,534 | 1,045,400 | 1,534 |
| 2017-10-10 | 1,514 | 1,535 | 1,512 | 1,528 | 626,800 | 1,528 |
| 2017-10-06 | 1,499 | 1,515 | 1,497 | 1,513 | 553,400 | 1,513 |
| 2017-10-05 | 1,485 | 1,502 | 1,476 | 1,496 | 574,200 | 1,496 |
| 2017-10-04 | 1,533 | 1,547 | 1,473 | 1,490 | 1,326,400 | 1,490 |
| 2017-10-03 | 1,545 | 1,557 | 1,520 | 1,531 | 1,090,700 | 1,531 |
| 2017-10-02 | 1,505 | 1,540 | 1,503 | 1,540 | 1,277,600 | 1,540 |
| 2017-09-29 | 1,446 | 1,501 | 1,440 | 1,499 | 1,437,400 | 1,499 |
| 2017-09-28 | 1,443 | 1,447 | 1,436 | 1,444 | 331,200 | 1,444 |
| 2017-09-27 | 1,434 | 1,447 | 1,421 | 1,447 | 498,900 | 1,447 |
| 2017-09-26 | 1,408 | 1,432 | 1,407 | 1,414 | 487,100 | 1,414 |
| 2017-09-25 | 1,407 | 1,411 | 1,400 | 1,407 | 309,300 | 1,407 |
| 2017-09-22 | 1,411 | 1,414 | 1,403 | 1,405 | 411,000 | 1,405 |
| 2017-09-21 | 1,423 | 1,430 | 1,409 | 1,410 | 663,400 | 1,410 |
| 2017-09-20 | 1,451 | 1,451 | 1,427 | 1,429 | 513,800 | 1,429 |
| 2017-09-19 | 1,460 | 1,460 | 1,439 | 1,455 | 666,000 | 1,455 |
| 2017-09-15 | 1,410 | 1,430 | 1,406 | 1,430 | 492,800 | 1,430 |
| 2017-09-14 | 1,416 | 1,452 | 1,416 | 1,418 | 649,900 | 1,418 |
| 2017-09-13 | 1,411 | 1,421 | 1,403 | 1,417 | 446,000 | 1,417 |
| 2017-09-12 | 1,417 | 1,419 | 1,408 | 1,415 | 315,600 | 1,415 |
| 2017-09-11 | 1,409 | 1,428 | 1,406 | 1,408 | 352,200 | 1,408 |
| 2017-09-08 | 1,396 | 1,416 | 1,396 | 1,404 | 426,700 | 1,404 |
| 2017-09-07 | 1,417 | 1,423 | 1,402 | 1,404 | 458,500 | 1,404 |
| 2017-09-06 | 1,395 | 1,428 | 1,381 | 1,416 | 767,800 | 1,416 |
| 2017-09-05 | 1,462 | 1,475 | 1,406 | 1,412 | 961,500 | 1,412 |
| 2017-09-04 | 1,454 | 1,478 | 1,450 | 1,468 | 734,600 | 1,468 |
| 2017-09-01 | 1,435 | 1,454 | 1,432 | 1,454 | 513,500 | 1,454 |
| 2017-08-31 | 1,445 | 1,458 | 1,442 | 1,446 | 507,400 | 1,446 |
| 2017-08-30 | 1,413 | 1,442 | 1,413 | 1,441 | 520,800 | 1,441 |
| 2017-08-29 | 1,405 | 1,415 | 1,398 | 1,412 | 385,200 | 1,412 |
| 2017-08-28 | 1,410 | 1,422 | 1,410 | 1,413 | 275,300 | 1,413 |
| 2017-08-25 | 1,406 | 1,425 | 1,404 | 1,411 | 559,000 | 1,411 |
| 2017-08-24 | 1,399 | 1,406 | 1,395 | 1,395 | 712,700 | 1,395 |
| 2017-08-23 | 1,420 | 1,428 | 1,409 | 1,409 | 610,900 | 1,409 |
| 2017-08-22 | 1,435 | 1,442 | 1,412 | 1,415 | 744,700 | 1,415 |
| 2017-08-21 | 1,474 | 1,474 | 1,438 | 1,439 | 608,100 | 1,439 |
| 2017-08-18 | 1,468 | 1,480 | 1,460 | 1,463 | 462,400 | 1,463 |
| 2017-08-17 | 1,471 | 1,498 | 1,470 | 1,489 | 657,300 | 1,489 |
| 2017-08-16 | 1,454 | 1,464 | 1,451 | 1,460 | 409,200 | 1,460 |
| 2017-08-15 | 1,455 | 1,462 | 1,446 | 1,448 | 1,042,700 | 1,448 |
| 2017-08-14 | 1,473 | 1,474 | 1,457 | 1,463 | 542,800 | 1,463 |
| 2017-08-10 | 1,490 | 1,497 | 1,481 | 1,485 | 323,100 | 1,485 |
| 2017-08-09 | 1,503 | 1,505 | 1,485 | 1,490 | 497,900 | 1,490 |
| 2017-08-08 | 1,515 | 1,525 | 1,498 | 1,509 | 654,700 | 1,509 |
| 2017-08-07 | 1,490 | 1,515 | 1,487 | 1,515 | 730,100 | 1,515 |
| 2017-08-04 | 1,472 | 1,492 | 1,472 | 1,478 | 487,800 | 1,478 |
| 2017-08-03 | 1,486 | 1,489 | 1,468 | 1,472 | 596,500 | 1,472 |
| 2017-08-02 | 1,487 | 1,504 | 1,480 | 1,481 | 454,400 | 1,481 |
| 2017-08-01 | 1,498 | 1,502 | 1,480 | 1,486 | 797,300 | 1,486 |
| 2017-07-31 | 1,510 | 1,518 | 1,494 | 1,501 | 587,000 | 1,501 |
| 2017-07-28 | 1,518 | 1,520 | 1,500 | 1,512 | 584,900 | 1,512 |
| 2017-07-27 | 1,520 | 1,527 | 1,516 | 1,523 | 367,000 | 1,523 |
| 2017-07-26 | 1,519 | 1,527 | 1,512 | 1,525 | 450,400 | 1,525 |
| 2017-07-25 | 1,503 | 1,530 | 1,502 | 1,511 | 541,900 | 1,511 |
| 2017-07-24 | 1,503 | 1,515 | 1,496 | 1,508 | 455,600 | 1,508 |
| 2017-07-21 | 1,499 | 1,504 | 1,494 | 1,499 | 398,800 | 1,499 |
| 2017-07-20 | 1,507 | 1,512 | 1,495 | 1,495 | 628,500 | 1,495 |
| 2017-07-19 | 1,505 | 1,540 | 1,502 | 1,502 | 461,400 | 1,502 |
| 2017-07-18 | 1,520 | 1,520 | 1,502 | 1,510 | 390,400 | 1,510 |
| 2017-07-14 | 1,504 | 1,511 | 1,498 | 1,504 | 388,900 | 1,504 |
| 2017-07-13 | 1,523 | 1,528 | 1,503 | 1,506 | 473,700 | 1,506 |
| 2017-07-12 | 1,505 | 1,526 | 1,505 | 1,514 | 420,200 | 1,514 |
| 2017-07-11 | 1,500 | 1,524 | 1,499 | 1,514 | 580,300 | 1,514 |
| 2017-07-10 | 1,488 | 1,506 | 1,481 | 1,500 | 688,000 | 1,500 |
| 2017-07-07 | 1,485 | 1,491 | 1,475 | 1,483 | 497,200 | 1,483 |
| 2017-07-06 | 1,482 | 1,499 | 1,482 | 1,494 | 432,900 | 1,494 |
| 2017-07-05 | 1,481 | 1,499 | 1,472 | 1,494 | 546,000 | 1,494 |
| 2017-07-04 | 1,501 | 1,505 | 1,482 | 1,489 | 578,900 | 1,489 |
| 2017-07-03 | 1,499 | 1,506 | 1,486 | 1,501 | 512,100 | 1,501 |
| 2017-06-30 | 1,484 | 1,499 | 1,475 | 1,495 | 615,200 | 1,495 |
| 2017-06-29 | 1,496 | 1,508 | 1,486 | 1,492 | 630,500 | 1,492 |
| 2017-06-28 | 1,510 | 1,513 | 1,482 | 1,482 | 1,252,500 | 1,482 |
| 2017-06-27 | 1,540 | 1,565 | 1,518 | 1,520 | 709,600 | 1,520 |
| 2017-06-26 | 1,554 | 1,558 | 1,516 | 1,539 | 1,018,300 | 1,539 |
| 2017-06-23 | 1,598 | 1,606 | 1,544 | 1,558 | 1,372,200 | 1,558 |
| 2017-06-22 | 1,590 | 1,630 | 1,542 | 1,568 | 2,197,700 | 1,568 |
| 2017-06-21 | 1,481 | 1,602 | 1,479 | 1,582 | 4,710,000 | 1,582 |
| 2017-06-20 | 1,470 | 1,475 | 1,462 | 1,467 | 614,400 | 1,467 |
| 2017-06-19 | 1,456 | 1,472 | 1,456 | 1,461 | 490,500 | 1,461 |
| 2017-06-16 | 1,465 | 1,470 | 1,451 | 1,456 | 735,100 | 1,456 |
| 2017-06-15 | 1,480 | 1,483 | 1,460 | 1,470 | 573,600 | 1,470 |
| 2017-06-14 | 1,480 | 1,515 | 1,469 | 1,478 | 1,135,000 | 1,478 |
| 2017-06-13 | 1,470 | 1,475 | 1,460 | 1,464 | 744,200 | 1,464 |
| 2017-06-12 | 1,480 | 1,496 | 1,475 | 1,476 | 695,000 | 1,476 |
| 2017-06-09 | 1,515 | 1,519 | 1,482 | 1,487 | 830,800 | 1,487 |
| 2017-06-08 | 1,513 | 1,513 | 1,492 | 1,495 | 700,400 | 1,495 |
| 2017-06-07 | 1,505 | 1,514 | 1,501 | 1,509 | 369,500 | 1,509 |
| 2017-06-06 | 1,524 | 1,530 | 1,510 | 1,510 | 427,300 | 1,510 |
| 2017-06-05 | 1,517 | 1,545 | 1,516 | 1,533 | 623,900 | 1,533 |
| 2017-06-02 | 1,535 | 1,538 | 1,515 | 1,518 | 454,900 | 1,518 |
| 2017-06-01 | 1,515 | 1,542 | 1,514 | 1,528 | 590,300 | 1,528 |
| 2017-05-31 | 1,520 | 1,530 | 1,505 | 1,528 | 1,222,400 | 1,528 |
| 2017-05-30 | 1,503 | 1,512 | 1,497 | 1,511 | 484,800 | 1,511 |
| 2017-05-29 | 1,524 | 1,532 | 1,505 | 1,505 | 681,000 | 1,505 |
| 2017-05-26 | 1,513 | 1,544 | 1,513 | 1,535 | 661,300 | 1,535 |
| 2017-05-25 | 1,515 | 1,521 | 1,510 | 1,516 | 354,100 | 1,516 |
| 2017-05-24 | 1,520 | 1,526 | 1,511 | 1,520 | 508,400 | 1,520 |
| 2017-05-23 | 1,519 | 1,537 | 1,515 | 1,520 | 342,700 | 1,520 |
| 2017-05-22 | 1,536 | 1,536 | 1,511 | 1,524 | 266,100 | 1,524 |
| 2017-05-19 | 1,514 | 1,520 | 1,498 | 1,510 | 483,500 | 1,510 |
| 2017-05-18 | 1,500 | 1,526 | 1,495 | 1,514 | 761,900 | 1,514 |
| 2017-05-17 | 1,550 | 1,557 | 1,521 | 1,521 | 768,000 | 1,521 |
| 2017-05-16 | 1,521 | 1,592 | 1,520 | 1,556 | 1,185,000 | 1,556 |
| 2017-05-15 | 1,559 | 1,561 | 1,519 | 1,534 | 847,300 | 1,534 |
| 2017-05-12 | 1,570 | 1,577 | 1,545 | 1,561 | 804,100 | 1,561 |
| 2017-05-11 | 1,592 | 1,593 | 1,572 | 1,587 | 555,800 | 1,587 |
| 2017-05-10 | 1,587 | 1,606 | 1,586 | 1,587 | 770,400 | 1,587 |
| 2017-05-09 | 1,590 | 1,605 | 1,573 | 1,577 | 619,200 | 1,577 |
| 2017-05-08 | 1,615 | 1,619 | 1,576 | 1,590 | 810,000 | 1,590 |
| 2017-05-02 | 1,590 | 1,593 | 1,565 | 1,571 | 521,500 | 1,571 |
| 2017-05-01 | 1,570 | 1,586 | 1,568 | 1,582 | 375,500 | 1,582 |
| 2017-04-28 | 1,580 | 1,598 | 1,570 | 1,575 | 608,000 | 1,575 |
| 2017-04-27 | 1,546 | 1,580 | 1,540 | 1,578 | 651,800 | 1,578 |
| 2017-04-26 | 1,548 | 1,548 | 1,525 | 1,545 | 457,700 | 1,545 |
| 2017-04-25 | 1,497 | 1,525 | 1,496 | 1,521 | 475,500 | 1,521 |
| 2017-04-24 | 1,505 | 1,519 | 1,487 | 1,497 | 591,900 | 1,497 |
| 2017-04-21 | 1,513 | 1,518 | 1,493 | 1,503 | 549,600 | 1,503 |
| 2017-04-20 | 1,540 | 1,540 | 1,510 | 1,510 | 502,400 | 1,510 |
| 2017-04-19 | 1,524 | 1,569 | 1,523 | 1,540 | 390,800 | 1,540 |
| 2017-04-18 | 1,545 | 1,555 | 1,520 | 1,533 | 417,500 | 1,533 |
| 2017-04-17 | 1,465 | 1,526 | 1,463 | 1,520 | 733,300 | 1,520 |
| 2017-04-14 | 1,521 | 1,531 | 1,493 | 1,494 | 672,900 | 1,494 |
| 2017-04-13 | 1,500 | 1,548 | 1,492 | 1,541 | 720,900 | 1,541 |
| 2017-04-12 | 1,550 | 1,557 | 1,513 | 1,514 | 956,100 | 1,514 |
| 2017-04-11 | 1,570 | 1,591 | 1,565 | 1,567 | 423,500 | 1,567 |
| 2017-04-10 | 1,580 | 1,615 | 1,580 | 1,589 | 685,500 | 1,589 |
| 2017-04-07 | 1,589 | 1,607 | 1,535 | 1,574 | 1,156,400 | 1,574 |
| 2017-04-06 | 1,593 | 1,596 | 1,545 | 1,549 | 800,200 | 1,549 |
| 2017-04-05 | 1,615 | 1,629 | 1,557 | 1,600 | 1,412,300 | 1,600 |
| 2017-04-04 | 1,593 | 1,600 | 1,541 | 1,556 | 1,034,600 | 1,556 |
| 2017-04-03 | 1,601 | 1,616 | 1,572 | 1,593 | 923,500 | 1,593 |
| 2017-03-31 | 1,606 | 1,628 | 1,598 | 1,598 | 540,200 | 1,598 |
| 2017-03-30 | 1,641 | 1,658 | 1,608 | 1,609 | 492,200 | 1,609 |
| 2017-03-29 | 1,629 | 1,671 | 1,620 | 1,641 | 647,200 | 1,641 |
| 2017-03-28 | 1,607 | 1,627 | 1,600 | 1,613 | 335,900 | 1,613 |
| 2017-03-27 | 1,627 | 1,631 | 1,595 | 1,603 | 420,100 | 1,603 |
| 2017-03-24 | 1,597 | 1,628 | 1,594 | 1,627 | 389,500 | 1,627 |
| 2017-03-23 | 1,591 | 1,613 | 1,583 | 1,600 | 457,200 | 1,600 |
| 2017-03-22 | 1,600 | 1,614 | 1,588 | 1,588 | 669,300 | 1,588 |
| 2017-03-21 | 1,616 | 1,631 | 1,605 | 1,622 | 402,000 | 1,622 |
| 2017-03-17 | 1,645 | 1,652 | 1,617 | 1,621 | 637,400 | 1,621 |
| 2017-03-16 | 1,630 | 1,647 | 1,615 | 1,647 | 682,600 | 1,647 |
| 2017-03-15 | 1,665 | 1,668 | 1,620 | 1,626 | 1,602,800 | 1,626 |
| 2017-03-14 | 1,714 | 1,718 | 1,665 | 1,668 | 1,233,000 | 1,668 |
| 2017-03-13 | 1,731 | 1,734 | 1,700 | 1,703 | 878,400 | 1,703 |
| 2017-03-10 | 1,719 | 1,729 | 1,682 | 1,692 | 951,500 | 1,692 |
| 2017-03-09 | 1,670 | 1,691 | 1,660 | 1,690 | 585,400 | 1,690 |
| 2017-03-08 | 1,662 | 1,692 | 1,651 | 1,665 | 770,800 | 1,665 |
| 2017-03-07 | 1,698 | 1,698 | 1,674 | 1,675 | 586,600 | 1,675 |
| 2017-03-06 | 1,716 | 1,718 | 1,675 | 1,697 | 803,500 | 1,697 |
| 2017-03-03 | 1,712 | 1,736 | 1,704 | 1,712 | 719,600 | 1,712 |
| 2017-03-02 | 1,742 | 1,745 | 1,706 | 1,712 | 938,500 | 1,712 |
| 2017-03-01 | 1,736 | 1,740 | 1,704 | 1,727 | 1,270,800 | 1,727 |
| 2017-02-28 | 1,768 | 1,772 | 1,724 | 1,760 | 1,310,200 | 1,760 |
| 2017-02-27 | 1,760 | 1,785 | 1,743 | 1,749 | 917,400 | 1,749 |
| 2017-02-24 | 1,804 | 1,829 | 1,775 | 1,781 | 1,906,400 | 1,781 |
| 2017-02-23 | 1,747 | 1,824 | 1,725 | 1,814 | 3,456,700 | 1,814 |
| 2017-02-22 | 1,735 | 1,757 | 1,720 | 1,742 | 1,945,000 | 1,742 |
| 2017-02-21 | 1,700 | 1,730 | 1,692 | 1,720 | 1,670,700 | 1,720 |
| 2017-02-20 | 1,703 | 1,707 | 1,644 | 1,675 | 884,200 | 1,675 |
| 2017-02-17 | 1,688 | 1,721 | 1,675 | 1,696 | 1,439,800 | 1,696 |
| 2017-02-16 | 1,655 | 1,707 | 1,655 | 1,688 | 1,742,400 | 1,688 |
| 2017-02-15 | 1,611 | 1,668 | 1,611 | 1,659 | 1,708,900 | 1,659 |
| 2017-02-14 | 1,634 | 1,689 | 1,622 | 1,673 | 1,689,400 | 1,673 |
| 2017-02-13 | 1,605 | 1,639 | 1,602 | 1,617 | 829,900 | 1,617 |
| 2017-02-10 | 1,584 | 1,599 | 1,569 | 1,593 | 638,000 | 1,593 |
| 2017-02-09 | 1,568 | 1,579 | 1,563 | 1,567 | 278,900 | 1,567 |
| 2017-02-08 | 1,561 | 1,581 | 1,561 | 1,579 | 317,700 | 1,579 |
| 2017-02-07 | 1,568 | 1,575 | 1,556 | 1,566 | 454,000 | 1,566 |
| 2017-02-06 | 1,581 | 1,584 | 1,564 | 1,572 | 411,800 | 1,572 |
| 2017-02-03 | 1,582 | 1,590 | 1,569 | 1,571 | 686,900 | 1,571 |
| 2017-02-02 | 1,577 | 1,611 | 1,575 | 1,581 | 907,300 | 1,581 |
| 2017-02-01 | 1,570 | 1,590 | 1,563 | 1,580 | 797,700 | 1,580 |
| 2017-01-31 | 1,608 | 1,612 | 1,590 | 1,591 | 850,100 | 1,591 |
| 2017-01-30 | 1,613 | 1,640 | 1,611 | 1,626 | 857,700 | 1,626 |
| 2017-01-27 | 1,617 | 1,620 | 1,595 | 1,607 | 746,500 | 1,607 |
| 2017-01-26 | 1,614 | 1,617 | 1,595 | 1,611 | 835,800 | 1,611 |
| 2017-01-25 | 1,589 | 1,597 | 1,577 | 1,595 | 530,600 | 1,595 |
| 2017-01-24 | 1,589 | 1,589 | 1,558 | 1,577 | 674,600 | 1,577 |
| 2017-01-23 | 1,595 | 1,601 | 1,565 | 1,570 | 728,800 | 1,570 |
| 2017-01-20 | 1,600 | 1,607 | 1,580 | 1,588 | 746,600 | 1,588 |
| 2017-01-19 | 1,605 | 1,620 | 1,584 | 1,584 | 743,900 | 1,584 |
| 2017-01-18 | 1,612 | 1,621 | 1,590 | 1,599 | 1,081,800 | 1,599 |
| 2017-01-17 | 1,656 | 1,674 | 1,631 | 1,631 | 866,600 | 1,631 |
| 2017-01-16 | 1,698 | 1,699 | 1,663 | 1,668 | 616,900 | 1,668 |
| 2017-01-13 | 1,653 | 1,706 | 1,652 | 1,698 | 974,300 | 1,698 |
| 2017-01-12 | 1,700 | 1,708 | 1,653 | 1,665 | 1,149,100 | 1,665 |
| 2017-01-11 | 1,731 | 1,739 | 1,695 | 1,701 | 1,058,200 | 1,701 |
| 2017-01-10 | 1,738 | 1,767 | 1,721 | 1,723 | 1,730,700 | 1,723 |
| 2017-01-06 | 1,707 | 1,738 | 1,701 | 1,719 | 2,057,600 | 1,719 |
| 2017-01-05 | 1,663 | 1,713 | 1,659 | 1,700 | 2,389,800 | 1,700 |
| 2017-01-04 | 1,667 | 1,669 | 1,640 | 1,652 | 1,043,900 | 1,652 |
分割・併合履歴 ： [2015-07-29]1株→2株 [2014-07-29]1株→5株
