7865 ピープル(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 | 2,018 | 2,020 | 2,005 | 2,019 | 14,100 | 2,019 |
| 2017-12-28 | 2,005 | 2,018 | 2,005 | 2,014 | 15,600 | 2,014 |
| 2017-12-27 | 1,966 | 2,016 | 1,963 | 2,005 | 22,800 | 2,005 |
| 2017-12-26 | 1,957 | 1,966 | 1,955 | 1,956 | 13,800 | 1,956 |
| 2017-12-25 | 1,980 | 1,980 | 1,950 | 1,957 | 24,700 | 1,957 |
| 2017-12-22 | 1,998 | 1,999 | 1,971 | 1,980 | 30,700 | 1,980 |
| 2017-12-21 | 2,009 | 2,009 | 1,988 | 2,000 | 12,400 | 2,000 |
| 2017-12-20 | 1,990 | 2,021 | 1,990 | 2,000 | 18,300 | 2,000 |
| 2017-12-19 | 2,004 | 2,006 | 1,988 | 1,988 | 22,900 | 1,988 |
| 2017-12-18 | 2,029 | 2,029 | 2,010 | 2,010 | 13,000 | 2,010 |
| 2017-12-15 | 2,049 | 2,049 | 2,026 | 2,034 | 8,100 | 2,034 |
| 2017-12-14 | 2,036 | 2,050 | 2,032 | 2,040 | 7,400 | 2,040 |
| 2017-12-13 | 2,054 | 2,058 | 2,035 | 2,035 | 10,200 | 2,035 |
| 2017-12-12 | 2,046 | 2,055 | 2,002 | 2,054 | 24,200 | 2,054 |
| 2017-12-11 | 1,990 | 2,064 | 1,989 | 2,046 | 48,100 | 2,046 |
| 2017-12-08 | 2,000 | 2,009 | 1,997 | 2,008 | 10,700 | 2,008 |
| 2017-12-07 | 1,991 | 2,010 | 1,989 | 1,997 | 9,500 | 1,997 |
| 2017-12-06 | 1,961 | 2,015 | 1,961 | 1,986 | 38,600 | 1,986 |
| 2017-12-05 | 1,940 | 1,963 | 1,924 | 1,960 | 18,700 | 1,960 |
| 2017-12-04 | 1,965 | 1,979 | 1,919 | 1,947 | 71,700 | 1,947 |
| 2017-12-01 | 2,070 | 2,071 | 2,049 | 2,049 | 15,000 | 2,049 |
| 2017-11-30 | 2,070 | 2,071 | 2,049 | 2,062 | 24,000 | 2,062 |
| 2017-11-29 | 2,065 | 2,069 | 2,056 | 2,069 | 17,900 | 2,069 |
| 2017-11-28 | 2,039 | 2,051 | 2,026 | 2,050 | 22,400 | 2,050 |
| 2017-11-27 | 1,994 | 2,043 | 1,994 | 2,039 | 48,800 | 2,039 |
| 2017-11-24 | 1,987 | 1,993 | 1,969 | 1,987 | 23,500 | 1,987 |
| 2017-11-22 | 1,974 | 1,980 | 1,965 | 1,980 | 12,100 | 1,980 |
| 2017-11-21 | 1,965 | 1,968 | 1,957 | 1,968 | 8,800 | 1,968 |
| 2017-11-20 | 1,970 | 1,970 | 1,945 | 1,952 | 17,200 | 1,952 |
| 2017-11-17 | 1,938 | 1,944 | 1,929 | 1,942 | 6,300 | 1,942 |
| 2017-11-16 | 1,902 | 1,948 | 1,902 | 1,939 | 7,100 | 1,939 |
| 2017-11-15 | 1,927 | 1,947 | 1,892 | 1,906 | 17,300 | 1,906 |
| 2017-11-13 | 1,916 | 1,954 | 1,916 | 1,939 | 9,700 | 1,939 |
| 2017-11-10 | 1,926 | 1,938 | 1,908 | 1,930 | 17,300 | 1,930 |
| 2017-11-09 | 1,961 | 1,976 | 1,930 | 1,940 | 17,000 | 1,940 |
| 2017-11-08 | 1,988 | 1,988 | 1,973 | 1,979 | 6,600 | 1,979 |
| 2017-11-07 | 1,985 | 1,988 | 1,966 | 1,988 | 6,600 | 1,988 |
| 2017-11-06 | 1,955 | 2,000 | 1,931 | 1,965 | 36,400 | 1,965 |
| 2017-11-02 | 1,987 | 1,987 | 1,951 | 1,963 | 16,300 | 1,963 |
| 2017-11-01 | 1,936 | 1,999 | 1,931 | 1,987 | 51,800 | 1,987 |
| 2017-10-31 | 1,940 | 1,942 | 1,930 | 1,930 | 9,500 | 1,930 |
| 2017-10-30 | 1,920 | 1,937 | 1,916 | 1,926 | 22,300 | 1,926 |
| 2017-10-27 | 1,900 | 1,913 | 1,886 | 1,913 | 15,000 | 1,913 |
| 2017-10-26 | 1,897 | 1,897 | 1,880 | 1,893 | 7,300 | 1,893 |
| 2017-10-25 | 1,913 | 1,915 | 1,880 | 1,880 | 18,900 | 1,880 |
| 2017-10-24 | 1,935 | 1,940 | 1,922 | 1,922 | 27,600 | 1,922 |
| 2017-10-23 | 1,956 | 1,956 | 1,922 | 1,940 | 36,900 | 1,940 |
| 2017-10-20 | 1,906 | 1,957 | 1,900 | 1,917 | 67,500 | 1,917 |
| 2017-10-19 | 1,949 | 1,949 | 1,840 | 1,880 | 68,300 | 1,880 |
| 2017-10-18 | 1,950 | 1,974 | 1,923 | 1,949 | 54,300 | 1,949 |
| 2017-10-17 | 1,837 | 1,955 | 1,831 | 1,950 | 100,200 | 1,950 |
| 2017-10-16 | 1,843 | 1,845 | 1,807 | 1,825 | 16,000 | 1,825 |
| 2017-10-13 | 1,797 | 1,807 | 1,788 | 1,803 | 8,300 | 1,803 |
| 2017-10-12 | 1,805 | 1,812 | 1,797 | 1,797 | 7,900 | 1,797 |
| 2017-10-11 | 1,816 | 1,816 | 1,801 | 1,804 | 6,500 | 1,804 |
| 2017-10-10 | 1,804 | 1,820 | 1,804 | 1,812 | 4,600 | 1,812 |
| 2017-10-06 | 1,810 | 1,810 | 1,804 | 1,804 | 5,700 | 1,804 |
| 2017-10-05 | 1,822 | 1,822 | 1,811 | 1,811 | 4,000 | 1,811 |
| 2017-10-04 | 1,833 | 1,833 | 1,825 | 1,826 | 3,000 | 1,826 |
| 2017-10-03 | 1,840 | 1,844 | 1,827 | 1,827 | 7,500 | 1,827 |
| 2017-10-02 | 1,848 | 1,848 | 1,829 | 1,835 | 3,500 | 1,835 |
| 2017-09-29 | 1,862 | 1,879 | 1,806 | 1,821 | 25,000 | 1,821 |
| 2017-09-28 | 1,811 | 1,865 | 1,811 | 1,865 | 23,600 | 1,865 |
| 2017-09-27 | 1,794 | 1,814 | 1,794 | 1,810 | 8,900 | 1,810 |
| 2017-09-26 | 1,772 | 1,807 | 1,772 | 1,794 | 16,300 | 1,794 |
| 2017-09-25 | 1,765 | 1,781 | 1,765 | 1,776 | 6,800 | 1,776 |
| 2017-09-22 | 1,768 | 1,768 | 1,756 | 1,759 | 2,700 | 1,759 |
| 2017-09-21 | 1,755 | 1,768 | 1,751 | 1,768 | 11,500 | 1,768 |
| 2017-09-20 | 1,766 | 1,766 | 1,751 | 1,751 | 7,500 | 1,751 |
| 2017-09-19 | 1,768 | 1,768 | 1,750 | 1,766 | 15,000 | 1,766 |
| 2017-09-15 | 1,780 | 1,781 | 1,763 | 1,775 | 10,800 | 1,775 |
| 2017-09-14 | 1,763 | 1,788 | 1,763 | 1,785 | 6,500 | 1,785 |
| 2017-09-13 | 1,760 | 1,767 | 1,754 | 1,762 | 7,800 | 1,762 |
| 2017-09-12 | 1,735 | 1,756 | 1,735 | 1,750 | 9,500 | 1,750 |
| 2017-09-11 | 1,717 | 1,738 | 1,717 | 1,735 | 6,100 | 1,735 |
| 2017-09-08 | 1,741 | 1,741 | 1,710 | 1,710 | 9,600 | 1,710 |
| 2017-09-07 | 1,741 | 1,745 | 1,720 | 1,741 | 17,600 | 1,741 |
| 2017-09-06 | 1,726 | 1,748 | 1,726 | 1,733 | 9,400 | 1,733 |
| 2017-09-05 | 1,756 | 1,772 | 1,735 | 1,740 | 13,200 | 1,740 |
| 2017-09-04 | 1,787 | 1,793 | 1,747 | 1,756 | 24,600 | 1,756 |
| 2017-09-01 | 1,797 | 1,825 | 1,786 | 1,802 | 21,900 | 1,802 |
| 2017-08-31 | 1,850 | 1,854 | 1,827 | 1,835 | 16,800 | 1,835 |
| 2017-08-30 | 1,830 | 1,880 | 1,794 | 1,845 | 31,700 | 1,845 |
| 2017-08-29 | 1,820 | 1,821 | 1,801 | 1,813 | 5,000 | 1,813 |
| 2017-08-28 | 1,802 | 1,820 | 1,802 | 1,820 | 3,400 | 1,820 |
| 2017-08-25 | 1,804 | 1,810 | 1,802 | 1,810 | 4,600 | 1,810 |
| 2017-08-24 | 1,802 | 1,806 | 1,802 | 1,804 | 1,300 | 1,804 |
| 2017-08-23 | 1,800 | 1,814 | 1,800 | 1,814 | 5,100 | 1,814 |
| 2017-08-22 | 1,801 | 1,805 | 1,800 | 1,800 | 2,400 | 1,800 |
| 2017-08-21 | 1,820 | 1,820 | 1,802 | 1,814 | 3,200 | 1,814 |
| 2017-08-18 | 1,826 | 1,826 | 1,800 | 1,820 | 4,000 | 1,820 |
| 2017-08-17 | 1,800 | 1,829 | 1,800 | 1,826 | 2,900 | 1,826 |
| 2017-08-16 | 1,790 | 1,797 | 1,790 | 1,796 | 1,800 | 1,796 |
| 2017-08-15 | 1,784 | 1,800 | 1,780 | 1,790 | 5,900 | 1,790 |
| 2017-08-14 | 1,781 | 1,789 | 1,780 | 1,784 | 4,200 | 1,784 |
| 2017-08-10 | 1,819 | 1,819 | 1,798 | 1,798 | 3,900 | 1,798 |
| 2017-08-09 | 1,837 | 1,847 | 1,791 | 1,795 | 14,200 | 1,795 |
| 2017-08-08 | 1,837 | 1,837 | 1,828 | 1,837 | 1,600 | 1,837 |
| 2017-08-07 | 1,833 | 1,850 | 1,830 | 1,836 | 2,300 | 1,836 |
| 2017-08-04 | 1,840 | 1,840 | 1,800 | 1,826 | 10,300 | 1,826 |
| 2017-08-03 | 1,850 | 1,850 | 1,822 | 1,822 | 5,100 | 1,822 |
| 2017-08-02 | 1,849 | 1,849 | 1,840 | 1,843 | 2,200 | 1,843 |
| 2017-08-01 | 1,865 | 1,865 | 1,823 | 1,850 | 5,000 | 1,850 |
| 2017-07-31 | 1,871 | 1,871 | 1,840 | 1,841 | 8,300 | 1,841 |
| 2017-07-28 | 1,867 | 1,885 | 1,859 | 1,871 | 10,200 | 1,871 |
| 2017-07-27 | 1,853 | 1,881 | 1,850 | 1,867 | 10,500 | 1,867 |
| 2017-07-26 | 1,850 | 1,853 | 1,840 | 1,853 | 6,000 | 1,853 |
| 2017-07-25 | 1,842 | 1,867 | 1,830 | 1,839 | 9,900 | 1,839 |
| 2017-07-24 | 1,847 | 1,851 | 1,839 | 1,841 | 5,000 | 1,841 |
| 2017-07-21 | 1,839 | 1,857 | 1,837 | 1,849 | 4,500 | 1,849 |
| 2017-07-20 | 1,841 | 1,855 | 1,839 | 1,846 | 6,100 | 1,846 |
| 2017-07-19 | 1,856 | 1,869 | 1,818 | 1,843 | 19,200 | 1,843 |
| 2017-07-18 | 1,914 | 1,914 | 1,871 | 1,886 | 10,800 | 1,886 |
| 2017-07-14 | 1,924 | 1,939 | 1,870 | 1,910 | 21,900 | 1,910 |
| 2017-07-13 | 1,843 | 1,950 | 1,840 | 1,940 | 49,700 | 1,940 |
| 2017-07-12 | 1,847 | 1,847 | 1,841 | 1,847 | 4,500 | 1,847 |
| 2017-07-11 | 1,840 | 1,847 | 1,840 | 1,847 | 2,500 | 1,847 |
| 2017-07-10 | 1,835 | 1,840 | 1,832 | 1,840 | 4,000 | 1,840 |
| 2017-07-07 | 1,838 | 1,841 | 1,830 | 1,837 | 4,900 | 1,837 |
| 2017-07-06 | 1,844 | 1,849 | 1,835 | 1,838 | 8,100 | 1,838 |
| 2017-07-05 | 1,835 | 1,843 | 1,835 | 1,839 | 9,700 | 1,839 |
| 2017-07-04 | 1,842 | 1,842 | 1,836 | 1,839 | 4,200 | 1,839 |
| 2017-07-03 | 1,842 | 1,843 | 1,837 | 1,837 | 4,000 | 1,837 |
| 2017-06-30 | 1,840 | 1,843 | 1,833 | 1,843 | 3,400 | 1,843 |
| 2017-06-29 | 1,831 | 1,844 | 1,830 | 1,841 | 6,800 | 1,841 |
| 2017-06-28 | 1,825 | 1,840 | 1,824 | 1,830 | 6,100 | 1,830 |
| 2017-06-27 | 1,830 | 1,838 | 1,828 | 1,831 | 4,800 | 1,831 |
| 2017-06-26 | 1,823 | 1,830 | 1,821 | 1,829 | 6,200 | 1,829 |
| 2017-06-23 | 1,833 | 1,833 | 1,820 | 1,820 | 7,400 | 1,820 |
| 2017-06-22 | 1,851 | 1,852 | 1,824 | 1,829 | 28,200 | 1,829 |
| 2017-06-21 | 1,791 | 1,791 | 1,770 | 1,780 | 5,500 | 1,780 |
| 2017-06-20 | 1,779 | 1,785 | 1,770 | 1,783 | 6,800 | 1,783 |
| 2017-06-19 | 1,764 | 1,772 | 1,761 | 1,771 | 3,500 | 1,771 |
| 2017-06-16 | 1,775 | 1,780 | 1,768 | 1,768 | 3,700 | 1,768 |
| 2017-06-15 | 1,783 | 1,783 | 1,775 | 1,775 | 5,300 | 1,775 |
| 2017-06-14 | 1,788 | 1,798 | 1,781 | 1,781 | 7,300 | 1,781 |
| 2017-06-13 | 1,776 | 1,788 | 1,776 | 1,781 | 2,400 | 1,781 |
| 2017-06-12 | 1,788 | 1,788 | 1,772 | 1,779 | 9,000 | 1,779 |
| 2017-06-09 | 1,779 | 1,779 | 1,770 | 1,777 | 1,900 | 1,777 |
| 2017-06-08 | 1,760 | 1,777 | 1,760 | 1,777 | 5,900 | 1,777 |
| 2017-06-07 | 1,750 | 1,759 | 1,746 | 1,755 | 5,000 | 1,755 |
| 2017-06-06 | 1,750 | 1,754 | 1,749 | 1,752 | 6,100 | 1,752 |
| 2017-06-05 | 1,765 | 1,766 | 1,747 | 1,750 | 8,200 | 1,750 |
| 2017-06-02 | 1,741 | 1,778 | 1,727 | 1,762 | 37,600 | 1,762 |
| 2017-06-01 | 1,797 | 1,828 | 1,797 | 1,821 | 9,600 | 1,821 |
| 2017-05-31 | 1,805 | 1,806 | 1,792 | 1,805 | 4,800 | 1,805 |
| 2017-05-30 | 1,802 | 1,805 | 1,796 | 1,805 | 5,000 | 1,805 |
| 2017-05-29 | 1,801 | 1,803 | 1,797 | 1,802 | 2,600 | 1,802 |
| 2017-05-26 | 1,793 | 1,805 | 1,792 | 1,801 | 9,300 | 1,801 |
| 2017-05-25 | 1,805 | 1,805 | 1,790 | 1,801 | 6,000 | 1,801 |
| 2017-05-24 | 1,800 | 1,802 | 1,792 | 1,802 | 3,700 | 1,802 |
| 2017-05-23 | 1,792 | 1,800 | 1,784 | 1,800 | 4,000 | 1,800 |
| 2017-05-22 | 1,772 | 1,793 | 1,772 | 1,792 | 5,500 | 1,792 |
| 2017-05-19 | 1,775 | 1,780 | 1,772 | 1,772 | 2,800 | 1,772 |
| 2017-05-18 | 1,780 | 1,780 | 1,761 | 1,778 | 7,800 | 1,778 |
| 2017-05-17 | 1,790 | 1,799 | 1,784 | 1,795 | 7,000 | 1,795 |
| 2017-05-16 | 1,802 | 1,803 | 1,791 | 1,803 | 5,000 | 1,803 |
| 2017-05-15 | 1,789 | 1,802 | 1,789 | 1,802 | 3,300 | 1,802 |
| 2017-05-12 | 1,796 | 1,803 | 1,794 | 1,801 | 5,000 | 1,801 |
| 2017-05-11 | 1,797 | 1,798 | 1,789 | 1,798 | 5,700 | 1,798 |
| 2017-05-10 | 1,797 | 1,798 | 1,790 | 1,798 | 5,000 | 1,798 |
| 2017-05-09 | 1,793 | 1,799 | 1,788 | 1,799 | 5,200 | 1,799 |
| 2017-05-08 | 1,800 | 1,800 | 1,788 | 1,793 | 3,900 | 1,793 |
| 2017-05-02 | 1,794 | 1,794 | 1,775 | 1,780 | 5,800 | 1,780 |
| 2017-05-01 | 1,781 | 1,783 | 1,770 | 1,770 | 2,900 | 1,770 |
| 2017-04-28 | 1,775 | 1,789 | 1,765 | 1,783 | 8,900 | 1,783 |
| 2017-04-27 | 1,741 | 1,777 | 1,741 | 1,757 | 8,600 | 1,757 |
| 2017-04-26 | 1,737 | 1,743 | 1,728 | 1,740 | 8,500 | 1,740 |
| 2017-04-25 | 1,702 | 1,721 | 1,702 | 1,710 | 6,300 | 1,710 |
| 2017-04-24 | 1,700 | 1,715 | 1,699 | 1,702 | 17,800 | 1,702 |
| 2017-04-21 | 1,741 | 1,741 | 1,719 | 1,720 | 5,100 | 1,720 |
| 2017-04-20 | 1,736 | 1,740 | 1,730 | 1,730 | 3,200 | 1,730 |
| 2017-04-19 | 1,710 | 1,740 | 1,710 | 1,736 | 10,200 | 1,736 |
| 2017-04-18 | 1,690 | 1,710 | 1,687 | 1,708 | 10,800 | 1,708 |
| 2017-04-17 | 1,651 | 1,679 | 1,633 | 1,672 | 18,000 | 1,672 |
| 2017-04-14 | 1,650 | 1,671 | 1,650 | 1,651 | 24,600 | 1,651 |
| 2017-04-13 | 1,718 | 1,718 | 1,691 | 1,699 | 22,600 | 1,699 |
| 2017-04-12 | 1,760 | 1,760 | 1,735 | 1,736 | 28,300 | 1,736 |
| 2017-04-11 | 1,785 | 1,786 | 1,761 | 1,763 | 6,600 | 1,763 |
| 2017-04-10 | 1,779 | 1,796 | 1,775 | 1,778 | 9,800 | 1,778 |
| 2017-04-07 | 1,833 | 1,833 | 1,770 | 1,777 | 13,800 | 1,777 |
| 2017-04-06 | 1,790 | 1,799 | 1,772 | 1,786 | 12,900 | 1,786 |
| 2017-04-05 | 1,833 | 1,838 | 1,794 | 1,803 | 13,500 | 1,803 |
| 2017-04-04 | 1,850 | 1,865 | 1,831 | 1,833 | 14,600 | 1,833 |
| 2017-04-03 | 1,872 | 1,883 | 1,845 | 1,848 | 17,900 | 1,848 |
| 2017-03-31 | 1,887 | 1,890 | 1,870 | 1,870 | 6,700 | 1,870 |
| 2017-03-30 | 1,886 | 1,890 | 1,877 | 1,885 | 4,700 | 1,885 |
| 2017-03-29 | 1,879 | 1,888 | 1,870 | 1,887 | 8,200 | 1,887 |
| 2017-03-28 | 1,875 | 1,887 | 1,875 | 1,879 | 3,200 | 1,879 |
| 2017-03-27 | 1,871 | 1,890 | 1,853 | 1,888 | 19,400 | 1,888 |
| 2017-03-24 | 1,873 | 1,892 | 1,870 | 1,872 | 9,400 | 1,872 |
| 2017-03-23 | 1,900 | 1,900 | 1,871 | 1,871 | 5,700 | 1,871 |
| 2017-03-22 | 1,870 | 1,889 | 1,862 | 1,889 | 10,500 | 1,889 |
| 2017-03-21 | 1,880 | 1,896 | 1,871 | 1,879 | 9,000 | 1,879 |
| 2017-03-17 | 1,880 | 1,895 | 1,869 | 1,890 | 7,200 | 1,890 |
| 2017-03-16 | 1,890 | 1,890 | 1,875 | 1,875 | 9,400 | 1,875 |
| 2017-03-15 | 1,896 | 1,900 | 1,882 | 1,895 | 11,900 | 1,895 |
| 2017-03-14 | 1,896 | 1,897 | 1,874 | 1,886 | 12,500 | 1,886 |
| 2017-03-13 | 1,883 | 1,898 | 1,870 | 1,896 | 15,300 | 1,896 |
| 2017-03-10 | 1,880 | 1,883 | 1,871 | 1,883 | 9,000 | 1,883 |
| 2017-03-09 | 1,892 | 1,893 | 1,861 | 1,893 | 13,000 | 1,893 |
| 2017-03-08 | 1,864 | 1,871 | 1,857 | 1,871 | 9,600 | 1,871 |
| 2017-03-07 | 1,853 | 1,867 | 1,852 | 1,857 | 12,100 | 1,857 |
| 2017-03-06 | 1,800 | 1,887 | 1,791 | 1,853 | 75,300 | 1,853 |
| 2017-03-03 | 1,970 | 1,970 | 1,940 | 1,952 | 20,500 | 1,952 |
| 2017-03-02 | 1,999 | 1,999 | 1,970 | 1,978 | 13,100 | 1,978 |
| 2017-03-01 | 1,979 | 1,995 | 1,974 | 1,994 | 8,900 | 1,994 |
| 2017-02-28 | 1,970 | 1,998 | 1,970 | 1,989 | 14,800 | 1,989 |
| 2017-02-27 | 1,992 | 1,992 | 1,955 | 1,979 | 21,700 | 1,979 |
| 2017-02-24 | 2,000 | 2,000 | 1,973 | 1,992 | 15,600 | 1,992 |
| 2017-02-23 | 1,951 | 1,987 | 1,951 | 1,984 | 12,600 | 1,984 |
| 2017-02-22 | 1,983 | 1,990 | 1,950 | 1,951 | 21,000 | 1,951 |
| 2017-02-21 | 1,937 | 2,011 | 1,937 | 1,983 | 41,300 | 1,983 |
| 2017-02-20 | 1,903 | 1,930 | 1,898 | 1,930 | 15,900 | 1,930 |
| 2017-02-17 | 1,892 | 1,910 | 1,877 | 1,903 | 21,400 | 1,903 |
| 2017-02-16 | 1,879 | 1,895 | 1,863 | 1,892 | 19,800 | 1,892 |
| 2017-02-15 | 1,892 | 1,892 | 1,870 | 1,887 | 19,900 | 1,887 |
| 2017-02-14 | 1,880 | 1,890 | 1,861 | 1,879 | 21,500 | 1,879 |
| 2017-02-13 | 1,887 | 1,887 | 1,867 | 1,879 | 22,500 | 1,879 |
| 2017-02-10 | 1,883 | 1,897 | 1,854 | 1,887 | 36,400 | 1,887 |
| 2017-02-09 | 1,834 | 1,855 | 1,830 | 1,843 | 11,100 | 1,843 |
| 2017-02-08 | 1,826 | 1,839 | 1,816 | 1,839 | 18,300 | 1,839 |
| 2017-02-07 | 1,855 | 1,858 | 1,817 | 1,817 | 24,100 | 1,817 |
| 2017-02-06 | 1,843 | 1,858 | 1,833 | 1,855 | 16,100 | 1,855 |
| 2017-02-03 | 1,833 | 1,870 | 1,830 | 1,838 | 13,200 | 1,838 |
| 2017-02-02 | 1,850 | 1,881 | 1,830 | 1,831 | 39,900 | 1,831 |
| 2017-02-01 | 1,870 | 1,875 | 1,844 | 1,850 | 41,900 | 1,850 |
| 2017-01-31 | 1,895 | 1,903 | 1,881 | 1,881 | 21,600 | 1,881 |
| 2017-01-30 | 1,900 | 1,926 | 1,896 | 1,910 | 29,100 | 1,910 |
| 2017-01-27 | 1,901 | 1,915 | 1,886 | 1,890 | 61,400 | 1,890 |
| 2017-01-26 | 1,950 | 1,978 | 1,942 | 1,945 | 52,400 | 1,945 |
| 2017-01-25 | 2,017 | 2,017 | 1,962 | 1,969 | 23,200 | 1,969 |
| 2017-01-24 | 1,971 | 2,030 | 1,952 | 1,986 | 38,300 | 1,986 |
| 2017-01-23 | 2,047 | 2,047 | 1,975 | 1,978 | 87,800 | 1,978 |
| 2017-01-20 | 2,073 | 2,093 | 2,073 | 2,076 | 28,100 | 2,076 |
| 2017-01-19 | 2,071 | 2,125 | 2,071 | 2,107 | 38,600 | 2,107 |
| 2017-01-18 | 2,078 | 2,098 | 2,031 | 2,070 | 81,500 | 2,070 |
| 2017-01-17 | 2,251 | 2,251 | 2,168 | 2,200 | 96,200 | 2,200 |
| 2017-01-16 | 2,338 | 2,338 | 2,265 | 2,283 | 67,500 | 2,283 |
| 2017-01-13 | 2,385 | 2,388 | 2,310 | 2,338 | 70,200 | 2,338 |
| 2017-01-12 | 2,428 | 2,448 | 2,361 | 2,398 | 53,300 | 2,398 |
| 2017-01-11 | 2,413 | 2,465 | 2,413 | 2,424 | 53,400 | 2,424 |
| 2017-01-10 | 2,415 | 2,452 | 2,403 | 2,415 | 59,100 | 2,415 |
| 2017-01-06 | 2,362 | 2,429 | 2,362 | 2,412 | 46,300 | 2,412 |
| 2017-01-05 | 2,340 | 2,380 | 2,340 | 2,362 | 43,200 | 2,362 |
| 2017-01-04 | 2,336 | 2,395 | 2,333 | 2,344 | 41,400 | 2,344 |
分割・併合履歴 ： [1999-09-14]1株→1.5株
