9009 京成電鉄(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 | 3,645 | 3,645 | 3,615 | 3,620 | 220,900 | 1,206.67 |
| 2017-12-28 | 3,675 | 3,675 | 3,625 | 3,635 | 248,700 | 1,211.67 |
| 2017-12-27 | 3,695 | 3,700 | 3,655 | 3,665 | 318,300 | 1,221.67 |
| 2017-12-26 | 3,715 | 3,725 | 3,675 | 3,685 | 225,300 | 1,228.33 |
| 2017-12-25 | 3,715 | 3,725 | 3,695 | 3,725 | 160,800 | 1,241.67 |
| 2017-12-22 | 3,655 | 3,690 | 3,655 | 3,685 | 335,000 | 1,228.33 |
| 2017-12-21 | 3,670 | 3,685 | 3,625 | 3,650 | 357,700 | 1,216.67 |
| 2017-12-20 | 3,675 | 3,695 | 3,660 | 3,670 | 290,500 | 1,223.33 |
| 2017-12-19 | 3,705 | 3,715 | 3,680 | 3,680 | 229,000 | 1,226.67 |
| 2017-12-18 | 3,710 | 3,720 | 3,680 | 3,700 | 410,500 | 1,233.33 |
| 2017-12-15 | 3,725 | 3,735 | 3,680 | 3,685 | 700,800 | 1,228.33 |
| 2017-12-14 | 3,755 | 3,780 | 3,715 | 3,730 | 411,900 | 1,243.33 |
| 2017-12-13 | 3,755 | 3,760 | 3,720 | 3,760 | 427,200 | 1,253.33 |
| 2017-12-12 | 3,765 | 3,780 | 3,745 | 3,765 | 407,800 | 1,255 |
| 2017-12-11 | 3,750 | 3,785 | 3,720 | 3,760 | 395,100 | 1,253.33 |
| 2017-12-08 | 3,695 | 3,765 | 3,695 | 3,760 | 985,700 | 1,253.33 |
| 2017-12-07 | 3,640 | 3,710 | 3,640 | 3,695 | 646,400 | 1,231.67 |
| 2017-12-06 | 3,610 | 3,660 | 3,600 | 3,615 | 644,900 | 1,205 |
| 2017-12-05 | 3,575 | 3,650 | 3,570 | 3,645 | 336,600 | 1,215 |
| 2017-12-04 | 3,585 | 3,640 | 3,585 | 3,590 | 363,300 | 1,196.67 |
| 2017-12-01 | 3,585 | 3,595 | 3,535 | 3,565 | 365,200 | 1,188.33 |
| 2017-11-30 | 3,490 | 3,605 | 3,485 | 3,600 | 892,600 | 1,200 |
| 2017-11-29 | 3,460 | 3,470 | 3,455 | 3,465 | 321,600 | 1,155 |
| 2017-11-28 | 3,415 | 3,455 | 3,405 | 3,450 | 379,900 | 1,150 |
| 2017-11-27 | 3,445 | 3,460 | 3,410 | 3,435 | 298,400 | 1,145 |
| 2017-11-24 | 3,380 | 3,415 | 3,365 | 3,410 | 237,700 | 1,136.67 |
| 2017-11-22 | 3,420 | 3,440 | 3,385 | 3,390 | 412,200 | 1,130 |
| 2017-11-21 | 3,365 | 3,400 | 3,345 | 3,390 | 698,100 | 1,130 |
| 2017-11-20 | 3,285 | 3,315 | 3,265 | 3,295 | 323,900 | 1,098.33 |
| 2017-11-17 | 3,360 | 3,370 | 3,290 | 3,295 | 466,700 | 1,098.33 |
| 2017-11-16 | 3,230 | 3,330 | 3,230 | 3,315 | 455,600 | 1,105 |
| 2017-11-15 | 3,330 | 3,340 | 3,255 | 3,260 | 550,300 | 1,086.67 |
| 2017-11-13 | 3,375 | 3,375 | 3,330 | 3,335 | 425,400 | 1,111.67 |
| 2017-11-10 | 3,415 | 3,450 | 3,375 | 3,400 | 791,300 | 1,133.33 |
| 2017-11-09 | 3,400 | 3,490 | 3,385 | 3,425 | 688,200 | 1,141.67 |
| 2017-11-08 | 3,370 | 3,410 | 3,370 | 3,410 | 422,600 | 1,136.67 |
| 2017-11-07 | 3,365 | 3,415 | 3,345 | 3,400 | 586,900 | 1,133.33 |
| 2017-11-06 | 3,350 | 3,400 | 3,335 | 3,395 | 392,700 | 1,131.67 |
| 2017-11-02 | 3,370 | 3,380 | 3,330 | 3,370 | 511,200 | 1,123.33 |
| 2017-11-01 | 3,355 | 3,390 | 3,325 | 3,355 | 662,800 | 1,118.33 |
| 2017-10-31 | 3,360 | 3,410 | 3,345 | 3,410 | 641,200 | 1,136.67 |
| 2017-10-30 | 3,395 | 3,405 | 3,370 | 3,375 | 904,000 | 1,125 |
| 2017-10-27 | 3,390 | 3,405 | 3,370 | 3,395 | 419,800 | 1,131.67 |
| 2017-10-26 | 3,370 | 3,385 | 3,345 | 3,360 | 436,300 | 1,120 |
| 2017-10-25 | 3,430 | 3,430 | 3,365 | 3,380 | 458,100 | 1,126.67 |
| 2017-10-24 | 3,375 | 3,425 | 3,370 | 3,420 | 741,500 | 1,140 |
| 2017-10-23 | 3,400 | 3,400 | 3,365 | 3,375 | 472,300 | 1,125 |
| 2017-10-20 | 3,370 | 3,385 | 3,335 | 3,370 | 575,000 | 1,123.33 |
| 2017-10-19 | 3,325 | 3,365 | 3,320 | 3,350 | 393,500 | 1,116.67 |
| 2017-10-18 | 3,285 | 3,330 | 3,275 | 3,320 | 413,000 | 1,106.67 |
| 2017-10-17 | 3,285 | 3,290 | 3,240 | 3,285 | 369,100 | 1,095 |
| 2017-10-16 | 3,235 | 3,290 | 3,220 | 3,270 | 304,800 | 1,090 |
| 2017-10-13 | 3,180 | 3,255 | 3,175 | 3,230 | 825,400 | 1,076.67 |
| 2017-10-12 | 3,150 | 3,200 | 3,135 | 3,195 | 275,000 | 1,065 |
| 2017-10-11 | 3,120 | 3,160 | 3,110 | 3,155 | 269,100 | 1,051.67 |
| 2017-10-10 | 3,080 | 3,135 | 3,070 | 3,135 | 413,900 | 1,045 |
| 2017-10-06 | 3,095 | 3,105 | 3,070 | 3,100 | 437,100 | 1,033.33 |
| 2017-10-05 | 3,090 | 3,105 | 3,070 | 3,080 | 278,000 | 1,026.67 |
| 2017-10-04 | 3,130 | 3,165 | 3,105 | 3,115 | 298,700 | 1,038.33 |
| 2017-10-03 | 3,130 | 3,170 | 3,125 | 3,160 | 367,200 | 1,053.33 |
| 2017-10-02 | 3,120 | 3,155 | 3,115 | 3,125 | 352,800 | 1,041.67 |
| 2017-09-29 | 3,130 | 3,150 | 3,110 | 3,115 | 607,200 | 1,038.33 |
| 2017-09-28 | 3,130 | 3,155 | 3,105 | 3,145 | 431,500 | 1,048.33 |
| 2017-09-27 | 3,195 | 3,200 | 3,110 | 3,125 | 423,300 | 1,041.67 |
| 2017-09-26 | 3,150 | 3,195 | 3,145 | 3,195 | 958,600 | 1,065 |
| 2017-09-25 | 3,125 | 3,150 | 3,095 | 3,145 | 388,000 | 1,048.33 |
| 2017-09-22 | 3,150 | 3,160 | 3,110 | 3,120 | 407,600 | 1,040 |
| 2017-09-21 | 3,115 | 3,135 | 3,105 | 3,120 | 293,600 | 1,040 |
| 2017-09-20 | 3,080 | 3,105 | 3,070 | 3,090 | 430,600 | 1,030 |
| 2017-09-19 | 3,035 | 3,115 | 3,035 | 3,105 | 466,600 | 1,035 |
| 2017-09-15 | 3,135 | 3,145 | 3,030 | 3,030 | 690,400 | 1,010 |
| 2017-09-14 | 3,120 | 3,145 | 3,105 | 3,135 | 322,700 | 1,045 |
| 2017-09-13 | 3,150 | 3,190 | 3,130 | 3,135 | 424,400 | 1,045 |
| 2017-09-12 | 3,095 | 3,140 | 3,075 | 3,140 | 508,100 | 1,046.67 |
| 2017-09-11 | 3,065 | 3,080 | 3,050 | 3,075 | 299,700 | 1,025 |
| 2017-09-08 | 3,015 | 3,050 | 3,005 | 3,035 | 721,900 | 1,011.67 |
| 2017-09-07 | 3,020 | 3,045 | 3,020 | 3,030 | 349,400 | 1,010 |
| 2017-09-06 | 2,988 | 3,035 | 2,975 | 3,015 | 469,200 | 1,005 |
| 2017-09-05 | 2,985 | 3,005 | 2,965 | 2,967 | 250,400 | 989 |
| 2017-09-04 | 3,010 | 3,020 | 2,981 | 2,985 | 372,300 | 995 |
| 2017-09-01 | 3,015 | 3,035 | 3,010 | 3,030 | 358,700 | 1,010 |
| 2017-08-31 | 2,985 | 3,015 | 2,978 | 2,995 | 268,500 | 998.33 |
| 2017-08-30 | 2,989 | 2,994 | 2,969 | 2,983 | 286,500 | 994.33 |
| 2017-08-29 | 2,948 | 2,987 | 2,942 | 2,984 | 389,500 | 994.67 |
| 2017-08-28 | 2,916 | 2,959 | 2,908 | 2,953 | 352,200 | 984.33 |
| 2017-08-25 | 2,933 | 2,935 | 2,897 | 2,909 | 302,900 | 969.67 |
| 2017-08-24 | 2,922 | 2,946 | 2,913 | 2,913 | 279,000 | 971 |
| 2017-08-23 | 2,932 | 2,949 | 2,925 | 2,944 | 354,800 | 981.33 |
| 2017-08-22 | 2,946 | 2,954 | 2,924 | 2,924 | 352,100 | 974.67 |
| 2017-08-21 | 3,005 | 3,005 | 2,952 | 2,955 | 367,800 | 985 |
| 2017-08-18 | 3,000 | 3,020 | 2,975 | 3,005 | 329,000 | 1,001.67 |
| 2017-08-17 | 3,035 | 3,070 | 3,030 | 3,040 | 465,800 | 1,013.33 |
| 2017-08-16 | 3,005 | 3,045 | 3,000 | 3,035 | 370,900 | 1,011.67 |
| 2017-08-15 | 3,000 | 3,020 | 2,972 | 3,000 | 320,600 | 1,000 |
| 2017-08-14 | 2,990 | 3,010 | 2,970 | 2,979 | 503,400 | 993 |
| 2017-08-10 | 3,015 | 3,025 | 2,992 | 3,010 | 431,800 | 1,003.33 |
| 2017-08-09 | 3,035 | 3,055 | 2,999 | 3,000 | 1,061,000 | 1,000 |
| 2017-08-08 | 3,050 | 3,060 | 3,020 | 3,035 | 935,700 | 1,011.67 |
| 2017-08-07 | 3,120 | 3,140 | 3,065 | 3,065 | 622,200 | 1,021.67 |
| 2017-08-04 | 3,100 | 3,125 | 3,085 | 3,115 | 446,900 | 1,038.33 |
| 2017-08-03 | 3,105 | 3,140 | 3,100 | 3,130 | 313,600 | 1,043.33 |
| 2017-08-02 | 3,080 | 3,135 | 3,075 | 3,115 | 380,700 | 1,038.33 |
| 2017-08-01 | 3,045 | 3,095 | 3,040 | 3,095 | 321,300 | 1,031.67 |
| 2017-07-31 | 2,986 | 3,045 | 2,986 | 3,020 | 468,100 | 1,006.67 |
| 2017-07-28 | 2,986 | 3,005 | 2,961 | 2,982 | 395,100 | 994 |
| 2017-07-27 | 2,951 | 3,010 | 2,951 | 2,986 | 435,400 | 995.33 |
| 2017-07-26 | 2,934 | 2,958 | 2,919 | 2,950 | 455,500 | 983.33 |
| 2017-07-25 | 2,934 | 2,942 | 2,918 | 2,924 | 357,800 | 974.67 |
| 2017-07-24 | 2,938 | 2,939 | 2,909 | 2,931 | 347,400 | 977 |
| 2017-07-21 | 2,970 | 2,977 | 2,950 | 2,952 | 454,900 | 984 |
| 2017-07-20 | 2,952 | 3,010 | 2,951 | 3,005 | 295,100 | 1,001.67 |
| 2017-07-19 | 2,942 | 2,975 | 2,942 | 2,971 | 284,900 | 990.33 |
| 2017-07-18 | 2,949 | 2,961 | 2,934 | 2,958 | 335,300 | 986 |
| 2017-07-14 | 2,977 | 2,999 | 2,963 | 2,974 | 572,200 | 991.33 |
| 2017-07-13 | 2,959 | 2,973 | 2,942 | 2,950 | 277,900 | 983.33 |
| 2017-07-12 | 2,945 | 2,967 | 2,938 | 2,944 | 271,300 | 981.33 |
| 2017-07-11 | 2,948 | 2,982 | 2,945 | 2,974 | 229,000 | 991.33 |
| 2017-07-10 | 2,981 | 2,985 | 2,953 | 2,957 | 450,700 | 985.67 |
| 2017-07-07 | 2,969 | 2,984 | 2,936 | 2,944 | 356,400 | 981.33 |
| 2017-07-06 | 2,965 | 2,993 | 2,959 | 2,975 | 432,800 | 991.67 |
| 2017-07-05 | 2,991 | 2,991 | 2,957 | 2,988 | 447,800 | 996 |
| 2017-07-04 | 3,025 | 3,030 | 2,984 | 2,998 | 555,300 | 999.33 |
| 2017-07-03 | 3,010 | 3,035 | 3,000 | 3,005 | 362,300 | 1,001.67 |
| 2017-06-30 | 3,015 | 3,015 | 2,985 | 3,000 | 522,900 | 1,000 |
| 2017-06-29 | 3,040 | 3,045 | 3,010 | 3,035 | 405,400 | 1,011.67 |
| 2017-06-28 | 3,050 | 3,060 | 3,025 | 3,025 | 326,700 | 1,008.33 |
| 2017-06-27 | 3,150 | 3,150 | 3,045 | 3,050 | 603,500 | 1,016.67 |
| 2017-06-26 | 3,140 | 3,145 | 3,110 | 3,135 | 355,400 | 1,045 |
| 2017-06-23 | 3,115 | 3,130 | 3,085 | 3,125 | 370,900 | 1,041.67 |
| 2017-06-22 | 3,090 | 3,115 | 3,080 | 3,100 | 370,100 | 1,033.33 |
| 2017-06-21 | 3,055 | 3,120 | 3,055 | 3,095 | 592,400 | 1,031.67 |
| 2017-06-20 | 3,050 | 3,090 | 3,035 | 3,050 | 515,000 | 1,016.67 |
| 2017-06-19 | 3,005 | 3,050 | 3,005 | 3,040 | 480,800 | 1,013.33 |
| 2017-06-16 | 2,983 | 3,015 | 2,962 | 2,996 | 775,500 | 998.67 |
| 2017-06-15 | 2,959 | 2,995 | 2,951 | 2,980 | 460,100 | 993.33 |
| 2017-06-14 | 2,901 | 2,971 | 2,889 | 2,959 | 494,700 | 986.33 |
| 2017-06-13 | 2,916 | 2,938 | 2,906 | 2,909 | 356,300 | 969.67 |
| 2017-06-12 | 2,906 | 2,913 | 2,885 | 2,905 | 416,400 | 968.33 |
| 2017-06-09 | 2,912 | 2,934 | 2,895 | 2,915 | 853,700 | 971.67 |
| 2017-06-08 | 2,943 | 2,948 | 2,911 | 2,918 | 438,800 | 972.67 |
| 2017-06-07 | 2,938 | 2,947 | 2,907 | 2,939 | 563,500 | 979.67 |
| 2017-06-06 | 2,938 | 2,964 | 2,931 | 2,933 | 529,000 | 977.67 |
| 2017-06-05 | 2,942 | 2,964 | 2,925 | 2,946 | 349,700 | 982 |
| 2017-06-02 | 2,902 | 2,949 | 2,883 | 2,942 | 724,400 | 980.67 |
| 2017-06-01 | 2,826 | 2,883 | 2,820 | 2,879 | 708,000 | 959.67 |
| 2017-05-31 | 2,836 | 2,842 | 2,818 | 2,824 | 559,600 | 941.33 |
| 2017-05-30 | 2,866 | 2,873 | 2,837 | 2,850 | 325,500 | 950 |
| 2017-05-29 | 2,863 | 2,885 | 2,857 | 2,879 | 205,900 | 959.67 |
| 2017-05-26 | 2,931 | 2,931 | 2,866 | 2,867 | 571,800 | 955.67 |
| 2017-05-25 | 2,879 | 2,929 | 2,876 | 2,916 | 954,900 | 972 |
| 2017-05-24 | 2,889 | 2,889 | 2,857 | 2,869 | 461,700 | 956.33 |
| 2017-05-23 | 2,850 | 2,879 | 2,846 | 2,861 | 486,700 | 953.67 |
| 2017-05-22 | 2,830 | 2,858 | 2,817 | 2,852 | 437,000 | 950.67 |
| 2017-05-19 | 2,818 | 2,819 | 2,785 | 2,818 | 609,000 | 939.33 |
| 2017-05-18 | 2,786 | 2,822 | 2,765 | 2,821 | 733,200 | 940.33 |
| 2017-05-17 | 2,766 | 2,808 | 2,758 | 2,805 | 611,700 | 935 |
| 2017-05-16 | 2,769 | 2,787 | 2,753 | 2,784 | 445,300 | 928 |
| 2017-05-15 | 2,726 | 2,781 | 2,725 | 2,774 | 413,800 | 924.67 |
| 2017-05-12 | 2,735 | 2,755 | 2,716 | 2,748 | 594,300 | 916 |
| 2017-05-11 | 2,717 | 2,734 | 2,704 | 2,727 | 665,100 | 909 |
| 2017-05-10 | 2,744 | 2,749 | 2,716 | 2,732 | 462,400 | 910.67 |
| 2017-05-09 | 2,740 | 2,759 | 2,735 | 2,744 | 568,800 | 914.67 |
| 2017-05-08 | 2,671 | 2,747 | 2,664 | 2,739 | 867,800 | 913 |
| 2017-05-02 | 2,607 | 2,632 | 2,606 | 2,628 | 645,600 | 876 |
| 2017-05-01 | 2,607 | 2,624 | 2,582 | 2,616 | 840,500 | 872 |
| 2017-04-28 | 2,688 | 2,716 | 2,635 | 2,651 | 743,600 | 883.67 |
| 2017-04-27 | 2,733 | 2,756 | 2,710 | 2,715 | 660,000 | 905 |
| 2017-04-26 | 2,735 | 2,751 | 2,717 | 2,739 | 466,900 | 913 |
| 2017-04-25 | 2,706 | 2,729 | 2,701 | 2,728 | 614,900 | 909.33 |
| 2017-04-24 | 2,681 | 2,702 | 2,674 | 2,696 | 471,900 | 898.67 |
| 2017-04-21 | 2,645 | 2,658 | 2,626 | 2,646 | 390,500 | 882 |
| 2017-04-20 | 2,644 | 2,658 | 2,624 | 2,631 | 539,900 | 877 |
| 2017-04-19 | 2,647 | 2,667 | 2,638 | 2,644 | 562,200 | 881.33 |
| 2017-04-18 | 2,679 | 2,686 | 2,657 | 2,668 | 359,300 | 889.33 |
| 2017-04-17 | 2,643 | 2,679 | 2,641 | 2,677 | 262,900 | 892.33 |
| 2017-04-14 | 2,719 | 2,719 | 2,633 | 2,652 | 664,900 | 884 |
| 2017-04-13 | 2,661 | 2,685 | 2,654 | 2,669 | 446,100 | 889.67 |
| 2017-04-12 | 2,648 | 2,664 | 2,630 | 2,663 | 648,000 | 887.67 |
| 2017-04-11 | 2,633 | 2,660 | 2,633 | 2,659 | 477,300 | 886.33 |
| 2017-04-10 | 2,650 | 2,674 | 2,632 | 2,648 | 623,000 | 882.67 |
| 2017-04-07 | 2,585 | 2,617 | 2,576 | 2,612 | 1,073,700 | 870.67 |
| 2017-04-06 | 2,600 | 2,615 | 2,558 | 2,566 | 580,000 | 855.33 |
| 2017-04-05 | 2,588 | 2,617 | 2,580 | 2,605 | 448,000 | 868.33 |
| 2017-04-04 | 2,597 | 2,615 | 2,575 | 2,597 | 606,400 | 865.67 |
| 2017-04-03 | 2,593 | 2,616 | 2,572 | 2,603 | 590,200 | 867.67 |
| 2017-03-31 | 2,584 | 2,639 | 2,581 | 2,583 | 862,600 | 861 |
| 2017-03-30 | 2,630 | 2,645 | 2,577 | 2,584 | 452,900 | 861.33 |
| 2017-03-29 | 2,662 | 2,663 | 2,625 | 2,640 | 586,100 | 880 |
| 2017-03-28 | 2,679 | 2,679 | 2,633 | 2,647 | 1,258,200 | 882.33 |
| 2017-03-27 | 2,664 | 2,667 | 2,618 | 2,629 | 620,900 | 876.33 |
| 2017-03-24 | 2,639 | 2,680 | 2,623 | 2,674 | 616,800 | 891.33 |
| 2017-03-23 | 2,610 | 2,642 | 2,591 | 2,640 | 431,600 | 880 |
| 2017-03-22 | 2,611 | 2,633 | 2,607 | 2,610 | 548,200 | 870 |
| 2017-03-21 | 2,631 | 2,655 | 2,614 | 2,647 | 570,200 | 882.33 |
| 2017-03-17 | 2,661 | 2,668 | 2,636 | 2,653 | 679,700 | 884.33 |
| 2017-03-16 | 2,661 | 2,684 | 2,658 | 2,679 | 487,000 | 893 |
| 2017-03-15 | 2,707 | 2,707 | 2,678 | 2,697 | 234,700 | 899 |
| 2017-03-14 | 2,722 | 2,729 | 2,707 | 2,709 | 224,500 | 903 |
| 2017-03-13 | 2,692 | 2,732 | 2,688 | 2,732 | 304,000 | 910.67 |
| 2017-03-10 | 2,659 | 2,697 | 2,655 | 2,686 | 786,800 | 895.33 |
| 2017-03-09 | 2,672 | 2,672 | 2,648 | 2,659 | 267,300 | 886.33 |
| 2017-03-08 | 2,668 | 2,668 | 2,637 | 2,658 | 467,200 | 886 |
| 2017-03-07 | 2,654 | 2,684 | 2,652 | 2,681 | 455,500 | 893.67 |
| 2017-03-06 | 2,698 | 2,698 | 2,644 | 2,658 | 386,600 | 886 |
| 2017-03-03 | 2,721 | 2,721 | 2,670 | 2,685 | 539,800 | 895 |
| 2017-03-02 | 2,701 | 2,730 | 2,690 | 2,725 | 625,000 | 908.33 |
| 2017-03-01 | 2,682 | 2,691 | 2,651 | 2,670 | 373,800 | 890 |
| 2017-02-28 | 2,678 | 2,700 | 2,661 | 2,663 | 477,400 | 887.67 |
| 2017-02-27 | 2,642 | 2,672 | 2,624 | 2,658 | 376,100 | 886 |
| 2017-02-24 | 2,652 | 2,681 | 2,648 | 2,655 | 345,800 | 885 |
| 2017-02-23 | 2,660 | 2,670 | 2,625 | 2,661 | 457,600 | 887 |
| 2017-02-22 | 2,677 | 2,686 | 2,655 | 2,663 | 355,800 | 887.67 |
| 2017-02-21 | 2,650 | 2,678 | 2,647 | 2,675 | 172,000 | 891.67 |
| 2017-02-20 | 2,637 | 2,656 | 2,620 | 2,654 | 263,900 | 884.67 |
| 2017-02-17 | 2,654 | 2,660 | 2,625 | 2,638 | 272,700 | 879.33 |
| 2017-02-16 | 2,679 | 2,679 | 2,651 | 2,666 | 237,100 | 888.67 |
| 2017-02-15 | 2,689 | 2,700 | 2,667 | 2,680 | 311,700 | 893.33 |
| 2017-02-14 | 2,705 | 2,715 | 2,671 | 2,674 | 389,600 | 891.33 |
| 2017-02-13 | 2,705 | 2,725 | 2,691 | 2,713 | 506,800 | 904.33 |
| 2017-02-10 | 2,636 | 2,705 | 2,628 | 2,687 | 874,000 | 895.67 |
| 2017-02-09 | 2,583 | 2,594 | 2,569 | 2,572 | 259,000 | 857.33 |
| 2017-02-08 | 2,581 | 2,603 | 2,577 | 2,592 | 147,400 | 864 |
| 2017-02-07 | 2,581 | 2,604 | 2,575 | 2,589 | 244,300 | 863 |
| 2017-02-06 | 2,648 | 2,658 | 2,580 | 2,594 | 317,000 | 864.67 |
| 2017-02-03 | 2,591 | 2,627 | 2,580 | 2,609 | 362,300 | 869.67 |
| 2017-02-02 | 2,660 | 2,688 | 2,594 | 2,602 | 517,100 | 867.33 |
| 2017-02-01 | 2,622 | 2,687 | 2,622 | 2,666 | 692,800 | 888.67 |
| 2017-01-31 | 2,698 | 2,703 | 2,668 | 2,670 | 692,300 | 890 |
| 2017-01-30 | 2,724 | 2,738 | 2,699 | 2,732 | 659,700 | 910.67 |
| 2017-01-27 | 2,730 | 2,769 | 2,727 | 2,732 | 534,700 | 910.67 |
| 2017-01-26 | 2,725 | 2,738 | 2,711 | 2,730 | 855,800 | 910 |
| 2017-01-25 | 2,748 | 2,761 | 2,695 | 2,703 | 663,800 | 901 |
| 2017-01-24 | 2,721 | 2,735 | 2,699 | 2,703 | 553,300 | 901 |
| 2017-01-23 | 2,751 | 2,759 | 2,722 | 2,730 | 589,100 | 910 |
| 2017-01-20 | 2,785 | 2,800 | 2,764 | 2,792 | 377,500 | 930.67 |
| 2017-01-19 | 2,780 | 2,816 | 2,773 | 2,798 | 320,100 | 932.67 |
| 2017-01-18 | 2,806 | 2,828 | 2,757 | 2,777 | 340,900 | 925.67 |
| 2017-01-17 | 2,843 | 2,843 | 2,775 | 2,777 | 545,500 | 925.67 |
| 2017-01-16 | 2,850 | 2,866 | 2,821 | 2,838 | 274,600 | 946 |
| 2017-01-13 | 2,866 | 2,887 | 2,851 | 2,870 | 505,800 | 956.67 |
| 2017-01-12 | 2,917 | 2,917 | 2,841 | 2,860 | 359,000 | 953.33 |
| 2017-01-11 | 2,923 | 2,939 | 2,904 | 2,909 | 295,200 | 969.67 |
| 2017-01-10 | 2,975 | 2,975 | 2,896 | 2,903 | 506,100 | 967.67 |
| 2017-01-06 | 2,920 | 2,986 | 2,914 | 2,971 | 723,600 | 990.33 |
| 2017-01-05 | 2,904 | 2,922 | 2,891 | 2,899 | 332,400 | 966.33 |
| 2017-01-04 | 2,863 | 2,912 | 2,855 | 2,912 | 546,300 | 970.67 |
分割・併合履歴 ： [2024-12-27]1株→3株 [2016-09-28]1株→0.5株