9025 鴻池運輸(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 | 2,009 | 2,021 | 1,991 | 1,997 | 98,400 | 1,997 |
| 2017-12-28 | 2,025 | 2,029 | 1,989 | 2,001 | 100,300 | 2,001 |
| 2017-12-27 | 1,995 | 2,050 | 1,995 | 2,018 | 104,800 | 2,018 |
| 2017-12-26 | 1,951 | 2,016 | 1,948 | 1,999 | 128,200 | 1,999 |
| 2017-12-25 | 1,954 | 1,976 | 1,945 | 1,950 | 71,000 | 1,950 |
| 2017-12-22 | 1,951 | 1,973 | 1,936 | 1,945 | 102,000 | 1,945 |
| 2017-12-21 | 1,896 | 1,913 | 1,886 | 1,911 | 66,600 | 1,911 |
| 2017-12-20 | 1,911 | 1,914 | 1,882 | 1,896 | 57,700 | 1,896 |
| 2017-12-19 | 1,950 | 1,956 | 1,904 | 1,916 | 54,600 | 1,916 |
| 2017-12-18 | 1,920 | 1,930 | 1,911 | 1,919 | 54,000 | 1,919 |
| 2017-12-15 | 1,904 | 1,911 | 1,867 | 1,896 | 140,200 | 1,896 |
| 2017-12-14 | 1,920 | 1,948 | 1,920 | 1,943 | 76,000 | 1,943 |
| 2017-12-13 | 1,906 | 1,922 | 1,898 | 1,918 | 70,700 | 1,918 |
| 2017-12-12 | 1,907 | 1,915 | 1,885 | 1,907 | 72,900 | 1,907 |
| 2017-12-11 | 1,878 | 1,910 | 1,870 | 1,905 | 95,100 | 1,905 |
| 2017-12-08 | 1,829 | 1,888 | 1,829 | 1,882 | 109,500 | 1,882 |
| 2017-12-07 | 1,884 | 1,910 | 1,861 | 1,872 | 165,300 | 1,872 |
| 2017-12-06 | 1,868 | 1,875 | 1,842 | 1,869 | 102,700 | 1,869 |
| 2017-12-05 | 1,864 | 1,887 | 1,854 | 1,887 | 79,400 | 1,887 |
| 2017-12-04 | 1,857 | 1,869 | 1,837 | 1,840 | 86,300 | 1,840 |
| 2017-12-01 | 1,863 | 1,875 | 1,843 | 1,866 | 65,700 | 1,866 |
| 2017-11-30 | 1,806 | 1,858 | 1,806 | 1,855 | 213,100 | 1,855 |
| 2017-11-29 | 1,781 | 1,809 | 1,778 | 1,805 | 95,100 | 1,805 |
| 2017-11-28 | 1,764 | 1,797 | 1,764 | 1,777 | 74,600 | 1,777 |
| 2017-11-27 | 1,788 | 1,802 | 1,762 | 1,764 | 137,700 | 1,764 |
| 2017-11-24 | 1,790 | 1,791 | 1,770 | 1,781 | 126,100 | 1,781 |
| 2017-11-22 | 1,829 | 1,832 | 1,810 | 1,811 | 140,000 | 1,811 |
| 2017-11-21 | 1,806 | 1,830 | 1,806 | 1,813 | 108,600 | 1,813 |
| 2017-11-20 | 1,810 | 1,845 | 1,800 | 1,829 | 148,300 | 1,829 |
| 2017-11-17 | 1,831 | 1,840 | 1,805 | 1,815 | 209,200 | 1,815 |
| 2017-11-16 | 1,822 | 1,860 | 1,809 | 1,850 | 198,800 | 1,850 |
| 2017-11-15 | 1,965 | 1,965 | 1,866 | 1,882 | 396,300 | 1,882 |
| 2017-11-13 | 1,761 | 1,770 | 1,735 | 1,759 | 123,500 | 1,759 |
| 2017-11-10 | 1,766 | 1,789 | 1,766 | 1,779 | 80,800 | 1,779 |
| 2017-11-09 | 1,787 | 1,800 | 1,767 | 1,789 | 139,400 | 1,789 |
| 2017-11-08 | 1,761 | 1,785 | 1,761 | 1,780 | 101,000 | 1,780 |
| 2017-11-07 | 1,734 | 1,786 | 1,734 | 1,786 | 88,700 | 1,786 |
| 2017-11-06 | 1,788 | 1,791 | 1,774 | 1,774 | 74,400 | 1,774 |
| 2017-11-02 | 1,777 | 1,798 | 1,764 | 1,798 | 120,900 | 1,798 |
| 2017-11-01 | 1,750 | 1,778 | 1,743 | 1,778 | 103,600 | 1,778 |
| 2017-10-31 | 1,718 | 1,749 | 1,717 | 1,745 | 119,700 | 1,745 |
| 2017-10-30 | 1,703 | 1,717 | 1,700 | 1,717 | 129,900 | 1,717 |
| 2017-10-27 | 1,700 | 1,704 | 1,696 | 1,702 | 110,100 | 1,702 |
| 2017-10-26 | 1,704 | 1,714 | 1,698 | 1,701 | 103,400 | 1,701 |
| 2017-10-25 | 1,684 | 1,710 | 1,684 | 1,704 | 108,800 | 1,704 |
| 2017-10-24 | 1,677 | 1,702 | 1,671 | 1,702 | 110,200 | 1,702 |
| 2017-10-23 | 1,690 | 1,690 | 1,672 | 1,677 | 77,600 | 1,677 |
| 2017-10-20 | 1,675 | 1,694 | 1,675 | 1,686 | 75,100 | 1,686 |
| 2017-10-19 | 1,690 | 1,703 | 1,685 | 1,692 | 94,900 | 1,692 |
| 2017-10-18 | 1,691 | 1,711 | 1,683 | 1,702 | 99,100 | 1,702 |
| 2017-10-17 | 1,688 | 1,698 | 1,676 | 1,695 | 63,800 | 1,695 |
| 2017-10-16 | 1,688 | 1,702 | 1,683 | 1,697 | 72,000 | 1,697 |
| 2017-10-13 | 1,680 | 1,700 | 1,666 | 1,688 | 93,400 | 1,688 |
| 2017-10-12 | 1,679 | 1,687 | 1,670 | 1,676 | 69,400 | 1,676 |
| 2017-10-11 | 1,661 | 1,673 | 1,643 | 1,670 | 149,500 | 1,670 |
| 2017-10-10 | 1,663 | 1,686 | 1,660 | 1,675 | 85,300 | 1,675 |
| 2017-10-06 | 1,677 | 1,682 | 1,663 | 1,672 | 58,400 | 1,672 |
| 2017-10-05 | 1,668 | 1,676 | 1,655 | 1,666 | 110,300 | 1,666 |
| 2017-10-04 | 1,693 | 1,699 | 1,681 | 1,685 | 96,700 | 1,685 |
| 2017-10-03 | 1,705 | 1,707 | 1,690 | 1,701 | 74,200 | 1,701 |
| 2017-10-02 | 1,714 | 1,716 | 1,691 | 1,697 | 114,300 | 1,697 |
| 2017-09-29 | 1,710 | 1,723 | 1,687 | 1,714 | 103,400 | 1,714 |
| 2017-09-28 | 1,696 | 1,711 | 1,678 | 1,711 | 92,200 | 1,711 |
| 2017-09-27 | 1,668 | 1,690 | 1,661 | 1,683 | 84,500 | 1,683 |
| 2017-09-26 | 1,657 | 1,700 | 1,657 | 1,700 | 119,300 | 1,700 |
| 2017-09-25 | 1,657 | 1,665 | 1,650 | 1,662 | 48,500 | 1,662 |
| 2017-09-22 | 1,634 | 1,649 | 1,628 | 1,647 | 56,900 | 1,647 |
| 2017-09-21 | 1,632 | 1,654 | 1,630 | 1,639 | 90,900 | 1,639 |
| 2017-09-20 | 1,628 | 1,637 | 1,622 | 1,634 | 80,000 | 1,634 |
| 2017-09-19 | 1,618 | 1,655 | 1,618 | 1,633 | 262,300 | 1,633 |
| 2017-09-15 | 1,618 | 1,640 | 1,617 | 1,630 | 120,700 | 1,630 |
| 2017-09-14 | 1,603 | 1,629 | 1,589 | 1,607 | 200,600 | 1,607 |
| 2017-09-13 | 1,666 | 1,675 | 1,650 | 1,668 | 79,300 | 1,668 |
| 2017-09-12 | 1,669 | 1,669 | 1,650 | 1,661 | 78,700 | 1,661 |
| 2017-09-11 | 1,642 | 1,657 | 1,638 | 1,651 | 143,600 | 1,651 |
| 2017-09-08 | 1,605 | 1,619 | 1,587 | 1,618 | 143,600 | 1,618 |
| 2017-09-07 | 1,571 | 1,604 | 1,571 | 1,596 | 107,400 | 1,596 |
| 2017-09-06 | 1,550 | 1,583 | 1,547 | 1,583 | 74,700 | 1,583 |
| 2017-09-05 | 1,589 | 1,595 | 1,565 | 1,568 | 148,000 | 1,568 |
| 2017-09-04 | 1,592 | 1,598 | 1,574 | 1,581 | 90,900 | 1,581 |
| 2017-09-01 | 1,565 | 1,600 | 1,565 | 1,599 | 125,800 | 1,599 |
| 2017-08-31 | 1,565 | 1,568 | 1,537 | 1,560 | 156,600 | 1,560 |
| 2017-08-30 | 1,562 | 1,564 | 1,542 | 1,558 | 134,600 | 1,558 |
| 2017-08-29 | 1,531 | 1,553 | 1,529 | 1,553 | 93,500 | 1,553 |
| 2017-08-28 | 1,530 | 1,550 | 1,526 | 1,549 | 108,900 | 1,549 |
| 2017-08-25 | 1,524 | 1,533 | 1,518 | 1,523 | 101,300 | 1,523 |
| 2017-08-24 | 1,510 | 1,522 | 1,509 | 1,514 | 55,300 | 1,514 |
| 2017-08-23 | 1,515 | 1,517 | 1,506 | 1,511 | 151,800 | 1,511 |
| 2017-08-22 | 1,500 | 1,512 | 1,494 | 1,501 | 107,600 | 1,501 |
| 2017-08-21 | 1,498 | 1,503 | 1,490 | 1,498 | 73,900 | 1,498 |
| 2017-08-18 | 1,478 | 1,504 | 1,473 | 1,497 | 145,600 | 1,497 |
| 2017-08-17 | 1,492 | 1,504 | 1,489 | 1,495 | 78,500 | 1,495 |
| 2017-08-16 | 1,490 | 1,499 | 1,480 | 1,492 | 124,300 | 1,492 |
| 2017-08-15 | 1,466 | 1,504 | 1,464 | 1,495 | 93,100 | 1,495 |
| 2017-08-14 | 1,500 | 1,502 | 1,461 | 1,465 | 151,600 | 1,465 |
| 2017-08-10 | 1,522 | 1,526 | 1,508 | 1,517 | 107,500 | 1,517 |
| 2017-08-09 | 1,516 | 1,520 | 1,484 | 1,504 | 105,300 | 1,504 |
| 2017-08-08 | 1,524 | 1,527 | 1,515 | 1,527 | 71,700 | 1,527 |
| 2017-08-07 | 1,520 | 1,526 | 1,508 | 1,524 | 63,800 | 1,524 |
| 2017-08-04 | 1,517 | 1,521 | 1,503 | 1,513 | 71,500 | 1,513 |
| 2017-08-03 | 1,507 | 1,517 | 1,501 | 1,517 | 107,600 | 1,517 |
| 2017-08-02 | 1,506 | 1,517 | 1,497 | 1,515 | 84,200 | 1,515 |
| 2017-08-01 | 1,504 | 1,516 | 1,502 | 1,511 | 87,300 | 1,511 |
| 2017-07-31 | 1,490 | 1,509 | 1,490 | 1,503 | 90,700 | 1,503 |
| 2017-07-28 | 1,482 | 1,491 | 1,467 | 1,491 | 138,100 | 1,491 |
| 2017-07-27 | 1,486 | 1,498 | 1,479 | 1,487 | 109,800 | 1,487 |
| 2017-07-26 | 1,500 | 1,500 | 1,472 | 1,480 | 147,900 | 1,480 |
| 2017-07-25 | 1,502 | 1,505 | 1,494 | 1,503 | 88,400 | 1,503 |
| 2017-07-24 | 1,506 | 1,509 | 1,488 | 1,504 | 125,400 | 1,504 |
| 2017-07-21 | 1,511 | 1,512 | 1,500 | 1,507 | 71,500 | 1,507 |
| 2017-07-20 | 1,504 | 1,518 | 1,504 | 1,512 | 64,900 | 1,512 |
| 2017-07-19 | 1,495 | 1,520 | 1,495 | 1,509 | 103,800 | 1,509 |
| 2017-07-18 | 1,506 | 1,508 | 1,493 | 1,505 | 96,100 | 1,505 |
| 2017-07-14 | 1,508 | 1,520 | 1,507 | 1,516 | 52,200 | 1,516 |
| 2017-07-13 | 1,507 | 1,520 | 1,502 | 1,503 | 86,700 | 1,503 |
| 2017-07-12 | 1,520 | 1,520 | 1,502 | 1,506 | 80,700 | 1,506 |
| 2017-07-11 | 1,508 | 1,533 | 1,506 | 1,529 | 78,700 | 1,529 |
| 2017-07-10 | 1,513 | 1,524 | 1,507 | 1,516 | 70,800 | 1,516 |
| 2017-07-07 | 1,512 | 1,524 | 1,509 | 1,518 | 87,000 | 1,518 |
| 2017-07-06 | 1,502 | 1,525 | 1,495 | 1,523 | 104,500 | 1,523 |
| 2017-07-05 | 1,505 | 1,515 | 1,485 | 1,515 | 129,600 | 1,515 |
| 2017-07-04 | 1,532 | 1,536 | 1,499 | 1,512 | 94,600 | 1,512 |
| 2017-07-03 | 1,522 | 1,535 | 1,520 | 1,524 | 48,300 | 1,524 |
| 2017-06-30 | 1,543 | 1,544 | 1,513 | 1,532 | 147,300 | 1,532 |
| 2017-06-29 | 1,515 | 1,543 | 1,514 | 1,542 | 121,000 | 1,542 |
| 2017-06-28 | 1,505 | 1,512 | 1,494 | 1,503 | 94,100 | 1,503 |
| 2017-06-27 | 1,499 | 1,509 | 1,495 | 1,503 | 63,200 | 1,503 |
| 2017-06-26 | 1,483 | 1,497 | 1,474 | 1,492 | 119,500 | 1,492 |
| 2017-06-23 | 1,530 | 1,530 | 1,482 | 1,485 | 260,700 | 1,485 |
| 2017-06-22 | 1,545 | 1,549 | 1,529 | 1,535 | 117,600 | 1,535 |
| 2017-06-21 | 1,538 | 1,552 | 1,535 | 1,539 | 81,600 | 1,539 |
| 2017-06-20 | 1,520 | 1,542 | 1,512 | 1,537 | 111,200 | 1,537 |
| 2017-06-19 | 1,525 | 1,529 | 1,516 | 1,518 | 65,700 | 1,518 |
| 2017-06-16 | 1,510 | 1,521 | 1,505 | 1,521 | 90,800 | 1,521 |
| 2017-06-15 | 1,511 | 1,513 | 1,495 | 1,505 | 155,100 | 1,505 |
| 2017-06-14 | 1,546 | 1,564 | 1,512 | 1,512 | 237,200 | 1,512 |
| 2017-06-13 | 1,579 | 1,595 | 1,575 | 1,586 | 86,100 | 1,586 |
| 2017-06-12 | 1,600 | 1,618 | 1,583 | 1,585 | 141,800 | 1,585 |
| 2017-06-09 | 1,569 | 1,592 | 1,568 | 1,577 | 164,400 | 1,577 |
| 2017-06-08 | 1,570 | 1,576 | 1,560 | 1,563 | 116,800 | 1,563 |
| 2017-06-07 | 1,562 | 1,577 | 1,554 | 1,574 | 104,500 | 1,574 |
| 2017-06-06 | 1,577 | 1,578 | 1,559 | 1,563 | 81,000 | 1,563 |
| 2017-06-05 | 1,566 | 1,578 | 1,559 | 1,571 | 103,900 | 1,571 |
| 2017-06-02 | 1,576 | 1,588 | 1,563 | 1,575 | 191,000 | 1,575 |
| 2017-06-01 | 1,571 | 1,584 | 1,571 | 1,576 | 102,200 | 1,576 |
| 2017-05-31 | 1,580 | 1,588 | 1,569 | 1,578 | 73,800 | 1,578 |
| 2017-05-30 | 1,568 | 1,586 | 1,557 | 1,582 | 80,300 | 1,582 |
| 2017-05-29 | 1,574 | 1,586 | 1,566 | 1,574 | 88,200 | 1,574 |
| 2017-05-26 | 1,568 | 1,570 | 1,555 | 1,555 | 67,100 | 1,555 |
| 2017-05-25 | 1,549 | 1,575 | 1,541 | 1,568 | 104,300 | 1,568 |
| 2017-05-24 | 1,550 | 1,557 | 1,542 | 1,549 | 155,800 | 1,549 |
| 2017-05-23 | 1,511 | 1,567 | 1,511 | 1,533 | 229,600 | 1,533 |
| 2017-05-22 | 1,498 | 1,510 | 1,483 | 1,508 | 98,200 | 1,508 |
| 2017-05-19 | 1,470 | 1,505 | 1,464 | 1,494 | 196,700 | 1,494 |
| 2017-05-18 | 1,459 | 1,471 | 1,454 | 1,464 | 179,700 | 1,464 |
| 2017-05-17 | 1,451 | 1,476 | 1,451 | 1,472 | 273,000 | 1,472 |
| 2017-05-16 | 1,469 | 1,495 | 1,436 | 1,456 | 485,700 | 1,456 |
| 2017-05-15 | 1,588 | 1,592 | 1,556 | 1,579 | 53,000 | 1,579 |
| 2017-05-12 | 1,596 | 1,599 | 1,569 | 1,587 | 94,700 | 1,587 |
| 2017-05-11 | 1,592 | 1,605 | 1,585 | 1,605 | 126,400 | 1,605 |
| 2017-05-10 | 1,576 | 1,594 | 1,575 | 1,592 | 131,700 | 1,592 |
| 2017-05-09 | 1,578 | 1,585 | 1,567 | 1,576 | 97,900 | 1,576 |
| 2017-05-08 | 1,570 | 1,582 | 1,554 | 1,575 | 127,500 | 1,575 |
| 2017-05-02 | 1,521 | 1,559 | 1,521 | 1,547 | 158,000 | 1,547 |
| 2017-05-01 | 1,510 | 1,520 | 1,493 | 1,518 | 150,500 | 1,518 |
| 2017-04-28 | 1,508 | 1,521 | 1,505 | 1,516 | 109,100 | 1,516 |
| 2017-04-27 | 1,500 | 1,505 | 1,493 | 1,504 | 114,600 | 1,504 |
| 2017-04-26 | 1,491 | 1,501 | 1,486 | 1,496 | 161,200 | 1,496 |
| 2017-04-25 | 1,484 | 1,492 | 1,481 | 1,487 | 124,700 | 1,487 |
| 2017-04-24 | 1,488 | 1,493 | 1,479 | 1,484 | 81,400 | 1,484 |
| 2017-04-21 | 1,479 | 1,483 | 1,471 | 1,476 | 100,900 | 1,476 |
| 2017-04-20 | 1,486 | 1,486 | 1,470 | 1,470 | 103,200 | 1,470 |
| 2017-04-19 | 1,499 | 1,499 | 1,479 | 1,479 | 96,500 | 1,479 |
| 2017-04-18 | 1,492 | 1,510 | 1,490 | 1,501 | 105,400 | 1,501 |
| 2017-04-17 | 1,487 | 1,501 | 1,476 | 1,486 | 109,200 | 1,486 |
| 2017-04-14 | 1,482 | 1,495 | 1,455 | 1,492 | 155,300 | 1,492 |
| 2017-04-13 | 1,449 | 1,503 | 1,449 | 1,497 | 204,500 | 1,497 |
| 2017-04-12 | 1,480 | 1,481 | 1,456 | 1,472 | 118,300 | 1,472 |
| 2017-04-11 | 1,490 | 1,515 | 1,475 | 1,495 | 215,500 | 1,495 |
| 2017-04-10 | 1,420 | 1,503 | 1,420 | 1,497 | 284,200 | 1,497 |
| 2017-04-07 | 1,410 | 1,428 | 1,396 | 1,423 | 296,000 | 1,423 |
| 2017-04-06 | 1,351 | 1,357 | 1,325 | 1,329 | 112,300 | 1,329 |
| 2017-04-05 | 1,370 | 1,375 | 1,356 | 1,356 | 88,300 | 1,356 |
| 2017-04-04 | 1,376 | 1,381 | 1,358 | 1,364 | 110,100 | 1,364 |
| 2017-04-03 | 1,387 | 1,389 | 1,373 | 1,381 | 46,200 | 1,381 |
| 2017-03-31 | 1,415 | 1,416 | 1,378 | 1,378 | 161,200 | 1,378 |
| 2017-03-30 | 1,405 | 1,415 | 1,397 | 1,400 | 114,000 | 1,400 |
| 2017-03-29 | 1,433 | 1,433 | 1,395 | 1,405 | 119,000 | 1,405 |
| 2017-03-28 | 1,392 | 1,439 | 1,389 | 1,434 | 199,000 | 1,434 |
| 2017-03-27 | 1,375 | 1,377 | 1,362 | 1,371 | 115,900 | 1,371 |
| 2017-03-24 | 1,386 | 1,387 | 1,375 | 1,380 | 58,300 | 1,380 |
| 2017-03-23 | 1,391 | 1,394 | 1,373 | 1,383 | 77,500 | 1,383 |
| 2017-03-22 | 1,405 | 1,409 | 1,390 | 1,391 | 97,200 | 1,391 |
| 2017-03-21 | 1,422 | 1,432 | 1,414 | 1,415 | 66,900 | 1,415 |
| 2017-03-17 | 1,417 | 1,432 | 1,416 | 1,432 | 88,700 | 1,432 |
| 2017-03-16 | 1,422 | 1,427 | 1,411 | 1,417 | 88,700 | 1,417 |
| 2017-03-15 | 1,432 | 1,440 | 1,418 | 1,425 | 86,100 | 1,425 |
| 2017-03-14 | 1,450 | 1,451 | 1,430 | 1,432 | 97,200 | 1,432 |
| 2017-03-13 | 1,429 | 1,447 | 1,429 | 1,447 | 56,700 | 1,447 |
| 2017-03-10 | 1,458 | 1,461 | 1,426 | 1,432 | 165,100 | 1,432 |
| 2017-03-09 | 1,453 | 1,467 | 1,437 | 1,441 | 138,100 | 1,441 |
| 2017-03-08 | 1,445 | 1,453 | 1,436 | 1,453 | 89,700 | 1,453 |
| 2017-03-07 | 1,441 | 1,455 | 1,440 | 1,445 | 83,900 | 1,445 |
| 2017-03-06 | 1,444 | 1,445 | 1,436 | 1,443 | 56,800 | 1,443 |
| 2017-03-03 | 1,435 | 1,452 | 1,435 | 1,452 | 129,300 | 1,452 |
| 2017-03-02 | 1,443 | 1,457 | 1,434 | 1,439 | 88,700 | 1,439 |
| 2017-03-01 | 1,434 | 1,439 | 1,425 | 1,434 | 84,600 | 1,434 |
| 2017-02-28 | 1,437 | 1,448 | 1,425 | 1,426 | 132,100 | 1,426 |
| 2017-02-27 | 1,432 | 1,439 | 1,415 | 1,424 | 154,700 | 1,424 |
| 2017-02-24 | 1,428 | 1,447 | 1,425 | 1,430 | 76,300 | 1,430 |
| 2017-02-23 | 1,444 | 1,454 | 1,429 | 1,444 | 89,600 | 1,444 |
| 2017-02-22 | 1,440 | 1,447 | 1,431 | 1,444 | 57,700 | 1,444 |
| 2017-02-21 | 1,430 | 1,441 | 1,426 | 1,435 | 51,000 | 1,435 |
| 2017-02-20 | 1,420 | 1,429 | 1,414 | 1,425 | 48,200 | 1,425 |
| 2017-02-17 | 1,434 | 1,439 | 1,424 | 1,426 | 68,900 | 1,426 |
| 2017-02-16 | 1,471 | 1,479 | 1,433 | 1,437 | 109,000 | 1,437 |
| 2017-02-15 | 1,435 | 1,479 | 1,403 | 1,471 | 207,900 | 1,471 |
| 2017-02-14 | 1,467 | 1,488 | 1,465 | 1,474 | 53,100 | 1,474 |
| 2017-02-13 | 1,485 | 1,500 | 1,461 | 1,465 | 68,900 | 1,465 |
| 2017-02-10 | 1,458 | 1,471 | 1,441 | 1,468 | 66,700 | 1,468 |
| 2017-02-09 | 1,454 | 1,461 | 1,432 | 1,435 | 73,500 | 1,435 |
| 2017-02-08 | 1,440 | 1,467 | 1,440 | 1,456 | 99,900 | 1,456 |
| 2017-02-07 | 1,446 | 1,453 | 1,430 | 1,438 | 78,900 | 1,438 |
| 2017-02-06 | 1,466 | 1,467 | 1,444 | 1,452 | 82,200 | 1,452 |
| 2017-02-03 | 1,487 | 1,487 | 1,462 | 1,465 | 106,600 | 1,465 |
| 2017-02-02 | 1,487 | 1,497 | 1,470 | 1,492 | 131,000 | 1,492 |
| 2017-02-01 | 1,477 | 1,493 | 1,464 | 1,491 | 74,600 | 1,491 |
| 2017-01-31 | 1,494 | 1,500 | 1,483 | 1,491 | 134,600 | 1,491 |
| 2017-01-30 | 1,505 | 1,511 | 1,493 | 1,511 | 74,100 | 1,511 |
| 2017-01-27 | 1,513 | 1,518 | 1,504 | 1,514 | 78,600 | 1,514 |
| 2017-01-26 | 1,500 | 1,511 | 1,492 | 1,502 | 80,400 | 1,502 |
| 2017-01-25 | 1,502 | 1,509 | 1,484 | 1,490 | 80,200 | 1,490 |
| 2017-01-24 | 1,481 | 1,494 | 1,472 | 1,494 | 70,900 | 1,494 |
| 2017-01-23 | 1,494 | 1,497 | 1,478 | 1,486 | 56,500 | 1,486 |
| 2017-01-20 | 1,507 | 1,516 | 1,499 | 1,505 | 55,800 | 1,505 |
| 2017-01-19 | 1,505 | 1,518 | 1,490 | 1,501 | 68,000 | 1,501 |
| 2017-01-18 | 1,481 | 1,501 | 1,472 | 1,500 | 94,500 | 1,500 |
| 2017-01-17 | 1,511 | 1,516 | 1,492 | 1,495 | 73,000 | 1,495 |
| 2017-01-16 | 1,542 | 1,546 | 1,514 | 1,517 | 75,100 | 1,517 |
| 2017-01-13 | 1,540 | 1,555 | 1,539 | 1,545 | 88,400 | 1,545 |
| 2017-01-12 | 1,555 | 1,569 | 1,540 | 1,561 | 96,300 | 1,561 |
| 2017-01-11 | 1,558 | 1,568 | 1,542 | 1,558 | 97,100 | 1,558 |
| 2017-01-10 | 1,562 | 1,578 | 1,548 | 1,558 | 117,600 | 1,558 |
| 2017-01-06 | 1,550 | 1,575 | 1,544 | 1,550 | 158,000 | 1,550 |
| 2017-01-05 | 1,587 | 1,587 | 1,552 | 1,562 | 106,000 | 1,562 |
| 2017-01-04 | 1,553 | 1,593 | 1,547 | 1,593 | 119,400 | 1,593 |
分割・併合履歴 ： [2015-03-27]1株→2株