9028 (株)ゼロ 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 | 1,593 | 1,593 | 1,585 | 1,586 | 2,700 | 1,586 |
| 2017-12-28 | 1,599 | 1,599 | 1,589 | 1,598 | 3,000 | 1,598 |
| 2017-12-27 | 1,609 | 1,609 | 1,560 | 1,589 | 3,500 | 1,589 |
| 2017-12-26 | 1,602 | 1,617 | 1,602 | 1,617 | 6,300 | 1,617 |
| 2017-12-25 | 1,610 | 1,614 | 1,610 | 1,614 | 1,200 | 1,614 |
| 2017-12-22 | 1,607 | 1,610 | 1,591 | 1,610 | 4,600 | 1,610 |
| 2017-12-21 | 1,594 | 1,598 | 1,591 | 1,598 | 4,400 | 1,598 |
| 2017-12-20 | 1,610 | 1,610 | 1,581 | 1,581 | 5,200 | 1,581 |
| 2017-12-19 | 1,607 | 1,620 | 1,590 | 1,610 | 3,700 | 1,610 |
| 2017-12-18 | 1,579 | 1,601 | 1,579 | 1,590 | 12,900 | 1,590 |
| 2017-12-15 | 1,569 | 1,590 | 1,569 | 1,575 | 19,100 | 1,575 |
| 2017-12-14 | 1,549 | 1,570 | 1,549 | 1,569 | 18,900 | 1,569 |
| 2017-12-13 | 1,591 | 1,607 | 1,530 | 1,543 | 13,300 | 1,543 |
| 2017-12-12 | 1,605 | 1,609 | 1,591 | 1,591 | 5,300 | 1,591 |
| 2017-12-11 | 1,626 | 1,633 | 1,606 | 1,606 | 2,800 | 1,606 |
| 2017-12-08 | 1,628 | 1,628 | 1,621 | 1,626 | 800 | 1,626 |
| 2017-12-07 | 1,629 | 1,630 | 1,623 | 1,623 | 600 | 1,623 |
| 2017-12-06 | 1,635 | 1,635 | 1,613 | 1,621 | 800 | 1,621 |
| 2017-12-05 | 1,638 | 1,640 | 1,621 | 1,631 | 2,900 | 1,631 |
| 2017-12-04 | 1,639 | 1,645 | 1,626 | 1,635 | 3,100 | 1,635 |
| 2017-12-01 | 1,629 | 1,639 | 1,629 | 1,639 | 3,000 | 1,639 |
| 2017-11-30 | 1,629 | 1,632 | 1,628 | 1,628 | 2,400 | 1,628 |
| 2017-11-29 | 1,610 | 1,621 | 1,610 | 1,621 | 700 | 1,621 |
| 2017-11-28 | 1,608 | 1,610 | 1,606 | 1,610 | 1,300 | 1,610 |
| 2017-11-27 | 1,599 | 1,609 | 1,599 | 1,607 | 5,300 | 1,607 |
| 2017-11-24 | 1,607 | 1,607 | 1,596 | 1,596 | 2,100 | 1,596 |
| 2017-11-22 | 1,607 | 1,607 | 1,607 | 1,607 | 8,300 | 1,607 |
| 2017-11-21 | 1,615 | 1,615 | 1,598 | 1,608 | 5,500 | 1,608 |
| 2017-11-20 | 1,608 | 1,620 | 1,608 | 1,619 | 2,000 | 1,619 |
| 2017-11-17 | 1,635 | 1,635 | 1,605 | 1,605 | 3,700 | 1,605 |
| 2017-11-16 | 1,620 | 1,644 | 1,606 | 1,642 | 10,100 | 1,642 |
| 2017-11-15 | 1,627 | 1,650 | 1,625 | 1,625 | 8,500 | 1,625 |
| 2017-11-13 | 1,620 | 1,645 | 1,601 | 1,638 | 7,400 | 1,638 |
| 2017-11-10 | 1,615 | 1,620 | 1,610 | 1,620 | 2,700 | 1,620 |
| 2017-11-09 | 1,599 | 1,620 | 1,599 | 1,615 | 4,200 | 1,615 |
| 2017-11-08 | 1,603 | 1,605 | 1,593 | 1,601 | 3,800 | 1,601 |
| 2017-11-07 | 1,602 | 1,607 | 1,601 | 1,607 | 4,300 | 1,607 |
| 2017-11-06 | 1,601 | 1,607 | 1,601 | 1,602 | 900 | 1,602 |
| 2017-11-02 | 1,616 | 1,619 | 1,584 | 1,610 | 8,300 | 1,610 |
| 2017-11-01 | 1,610 | 1,620 | 1,610 | 1,614 | 2,700 | 1,614 |
| 2017-10-31 | 1,610 | 1,610 | 1,606 | 1,606 | 8,300 | 1,606 |
| 2017-10-30 | 1,596 | 1,609 | 1,596 | 1,609 | 3,500 | 1,609 |
| 2017-10-27 | 1,600 | 1,607 | 1,596 | 1,596 | 1,800 | 1,596 |
| 2017-10-26 | 1,583 | 1,600 | 1,583 | 1,600 | 11,000 | 1,600 |
| 2017-10-25 | 1,583 | 1,585 | 1,582 | 1,583 | 9,600 | 1,583 |
| 2017-10-24 | 1,580 | 1,597 | 1,580 | 1,583 | 4,000 | 1,583 |
| 2017-10-23 | 1,612 | 1,612 | 1,580 | 1,592 | 5,000 | 1,592 |
| 2017-10-20 | 1,605 | 1,611 | 1,595 | 1,595 | 13,200 | 1,595 |
| 2017-10-19 | 1,605 | 1,619 | 1,605 | 1,615 | 5,000 | 1,615 |
| 2017-10-18 | 1,618 | 1,622 | 1,600 | 1,602 | 3,500 | 1,602 |
| 2017-10-17 | 1,619 | 1,624 | 1,605 | 1,618 | 6,700 | 1,618 |
| 2017-10-16 | 1,615 | 1,632 | 1,609 | 1,619 | 4,100 | 1,619 |
| 2017-10-13 | 1,622 | 1,633 | 1,615 | 1,615 | 6,800 | 1,615 |
| 2017-10-12 | 1,648 | 1,648 | 1,622 | 1,622 | 7,000 | 1,622 |
| 2017-10-11 | 1,643 | 1,651 | 1,630 | 1,630 | 5,000 | 1,630 |
| 2017-10-10 | 1,650 | 1,666 | 1,633 | 1,644 | 5,500 | 1,644 |
| 2017-10-06 | 1,651 | 1,653 | 1,631 | 1,631 | 1,100 | 1,631 |
| 2017-10-05 | 1,638 | 1,658 | 1,622 | 1,651 | 4,700 | 1,651 |
| 2017-10-04 | 1,656 | 1,668 | 1,654 | 1,656 | 2,600 | 1,656 |
| 2017-10-03 | 1,669 | 1,669 | 1,649 | 1,655 | 4,400 | 1,655 |
| 2017-10-02 | 1,665 | 1,674 | 1,600 | 1,670 | 13,600 | 1,670 |
| 2017-09-29 | 1,660 | 1,686 | 1,660 | 1,672 | 8,500 | 1,672 |
| 2017-09-28 | 1,655 | 1,660 | 1,654 | 1,660 | 900 | 1,660 |
| 2017-09-27 | 1,641 | 1,661 | 1,641 | 1,649 | 1,900 | 1,649 |
| 2017-09-26 | 1,636 | 1,660 | 1,636 | 1,656 | 3,400 | 1,656 |
| 2017-09-25 | 1,635 | 1,660 | 1,618 | 1,660 | 7,300 | 1,660 |
| 2017-09-22 | 1,616 | 1,640 | 1,616 | 1,621 | 5,500 | 1,621 |
| 2017-09-21 | 1,624 | 1,640 | 1,624 | 1,640 | 5,600 | 1,640 |
| 2017-09-20 | 1,629 | 1,629 | 1,617 | 1,621 | 5,800 | 1,621 |
| 2017-09-19 | 1,654 | 1,654 | 1,621 | 1,632 | 5,700 | 1,632 |
| 2017-09-15 | 1,639 | 1,660 | 1,639 | 1,651 | 1,200 | 1,651 |
| 2017-09-14 | 1,662 | 1,666 | 1,630 | 1,659 | 3,200 | 1,659 |
| 2017-09-13 | 1,670 | 1,670 | 1,659 | 1,660 | 5,800 | 1,660 |
| 2017-09-12 | 1,673 | 1,673 | 1,656 | 1,670 | 1,900 | 1,670 |
| 2017-09-11 | 1,642 | 1,677 | 1,642 | 1,677 | 3,600 | 1,677 |
| 2017-09-08 | 1,708 | 1,714 | 1,661 | 1,680 | 700 | 1,680 |
| 2017-09-07 | 1,690 | 1,708 | 1,650 | 1,708 | 2,900 | 1,708 |
| 2017-09-06 | 1,630 | 1,666 | 1,616 | 1,666 | 3,200 | 1,666 |
| 2017-09-05 | 1,664 | 1,679 | 1,616 | 1,630 | 7,500 | 1,630 |
| 2017-09-04 | 1,693 | 1,693 | 1,605 | 1,664 | 7,800 | 1,664 |
| 2017-09-01 | 1,709 | 1,709 | 1,671 | 1,679 | 2,800 | 1,679 |
| 2017-08-31 | 1,708 | 1,718 | 1,691 | 1,712 | 10,700 | 1,712 |
| 2017-08-30 | 1,611 | 1,698 | 1,604 | 1,668 | 10,400 | 1,668 |
| 2017-08-29 | 1,600 | 1,614 | 1,600 | 1,601 | 3,000 | 1,601 |
| 2017-08-28 | 1,602 | 1,606 | 1,600 | 1,605 | 6,000 | 1,605 |
| 2017-08-25 | 1,621 | 1,621 | 1,610 | 1,610 | 7,100 | 1,610 |
| 2017-08-24 | 1,643 | 1,643 | 1,620 | 1,626 | 3,000 | 1,626 |
| 2017-08-23 | 1,646 | 1,646 | 1,638 | 1,638 | 2,500 | 1,638 |
| 2017-08-22 | 1,636 | 1,645 | 1,635 | 1,645 | 1,200 | 1,645 |
| 2017-08-21 | 1,643 | 1,644 | 1,635 | 1,641 | 3,600 | 1,641 |
| 2017-08-18 | 1,641 | 1,661 | 1,637 | 1,640 | 3,100 | 1,640 |
| 2017-08-17 | 1,631 | 1,673 | 1,630 | 1,656 | 6,600 | 1,656 |
| 2017-08-16 | 1,678 | 1,678 | 1,619 | 1,631 | 8,100 | 1,631 |
| 2017-08-15 | 1,643 | 1,679 | 1,638 | 1,678 | 10,100 | 1,678 |
| 2017-08-14 | 1,632 | 1,669 | 1,575 | 1,647 | 30,200 | 1,647 |
| 2017-08-10 | 1,802 | 1,802 | 1,760 | 1,785 | 6,800 | 1,785 |
| 2017-08-09 | 1,801 | 1,819 | 1,780 | 1,793 | 6,500 | 1,793 |
| 2017-08-08 | 1,775 | 1,799 | 1,775 | 1,790 | 10,400 | 1,790 |
| 2017-08-07 | 1,745 | 1,779 | 1,745 | 1,774 | 13,300 | 1,774 |
| 2017-08-04 | 1,750 | 1,750 | 1,736 | 1,744 | 10,200 | 1,744 |
| 2017-08-03 | 1,728 | 1,734 | 1,725 | 1,730 | 4,700 | 1,730 |
| 2017-08-02 | 1,739 | 1,739 | 1,711 | 1,726 | 4,200 | 1,726 |
| 2017-08-01 | 1,740 | 1,747 | 1,735 | 1,744 | 10,500 | 1,744 |
| 2017-07-31 | 1,738 | 1,740 | 1,730 | 1,737 | 11,100 | 1,737 |
| 2017-07-28 | 1,728 | 1,730 | 1,710 | 1,720 | 5,000 | 1,720 |
| 2017-07-27 | 1,720 | 1,721 | 1,702 | 1,718 | 5,000 | 1,718 |
| 2017-07-26 | 1,730 | 1,737 | 1,720 | 1,720 | 14,000 | 1,720 |
| 2017-07-25 | 1,683 | 1,701 | 1,680 | 1,701 | 10,600 | 1,701 |
| 2017-07-24 | 1,660 | 1,665 | 1,652 | 1,665 | 7,000 | 1,665 |
| 2017-07-21 | 1,662 | 1,663 | 1,630 | 1,648 | 6,200 | 1,648 |
| 2017-07-20 | 1,638 | 1,653 | 1,638 | 1,651 | 9,600 | 1,651 |
| 2017-07-19 | 1,627 | 1,638 | 1,617 | 1,637 | 5,300 | 1,637 |
| 2017-07-18 | 1,630 | 1,630 | 1,605 | 1,617 | 2,200 | 1,617 |
| 2017-07-14 | 1,645 | 1,647 | 1,624 | 1,630 | 3,000 | 1,630 |
| 2017-07-13 | 1,655 | 1,660 | 1,643 | 1,650 | 3,700 | 1,650 |
| 2017-07-12 | 1,660 | 1,661 | 1,630 | 1,630 | 2,600 | 1,630 |
| 2017-07-11 | 1,658 | 1,678 | 1,641 | 1,660 | 3,500 | 1,660 |
| 2017-07-10 | 1,620 | 1,661 | 1,614 | 1,643 | 4,600 | 1,643 |
| 2017-07-07 | 1,657 | 1,657 | 1,635 | 1,635 | 1,100 | 1,635 |
| 2017-07-06 | 1,663 | 1,669 | 1,645 | 1,657 | 3,000 | 1,657 |
| 2017-07-05 | 1,612 | 1,632 | 1,612 | 1,626 | 4,100 | 1,626 |
| 2017-07-04 | 1,590 | 1,622 | 1,587 | 1,606 | 12,300 | 1,606 |
| 2017-07-03 | 1,580 | 1,592 | 1,575 | 1,587 | 6,300 | 1,587 |
| 2017-06-30 | 1,576 | 1,580 | 1,573 | 1,580 | 6,700 | 1,580 |
| 2017-06-29 | 1,623 | 1,628 | 1,555 | 1,596 | 16,900 | 1,596 |
| 2017-06-28 | 1,625 | 1,700 | 1,620 | 1,630 | 30,200 | 1,630 |
| 2017-06-27 | 1,716 | 1,717 | 1,699 | 1,703 | 20,600 | 1,703 |
| 2017-06-26 | 1,660 | 1,699 | 1,657 | 1,699 | 13,400 | 1,699 |
| 2017-06-23 | 1,686 | 1,693 | 1,650 | 1,674 | 13,900 | 1,674 |
| 2017-06-22 | 1,694 | 1,715 | 1,694 | 1,700 | 7,600 | 1,700 |
| 2017-06-21 | 1,686 | 1,715 | 1,686 | 1,708 | 8,800 | 1,708 |
| 2017-06-20 | 1,723 | 1,737 | 1,712 | 1,712 | 11,400 | 1,712 |
| 2017-06-19 | 1,686 | 1,740 | 1,686 | 1,735 | 12,500 | 1,735 |
| 2017-06-16 | 1,700 | 1,708 | 1,688 | 1,690 | 8,100 | 1,690 |
| 2017-06-15 | 1,689 | 1,699 | 1,677 | 1,694 | 7,700 | 1,694 |
| 2017-06-14 | 1,686 | 1,692 | 1,680 | 1,689 | 7,800 | 1,689 |
| 2017-06-13 | 1,642 | 1,670 | 1,641 | 1,670 | 11,000 | 1,670 |
| 2017-06-12 | 1,636 | 1,650 | 1,621 | 1,645 | 7,300 | 1,645 |
| 2017-06-09 | 1,625 | 1,639 | 1,617 | 1,639 | 4,600 | 1,639 |
| 2017-06-08 | 1,639 | 1,641 | 1,619 | 1,624 | 8,100 | 1,624 |
| 2017-06-07 | 1,614 | 1,629 | 1,610 | 1,624 | 10,300 | 1,624 |
| 2017-06-06 | 1,644 | 1,657 | 1,623 | 1,623 | 11,900 | 1,623 |
| 2017-06-05 | 1,614 | 1,644 | 1,614 | 1,644 | 10,300 | 1,644 |
| 2017-06-02 | 1,601 | 1,617 | 1,601 | 1,614 | 11,900 | 1,614 |
| 2017-06-01 | 1,575 | 1,596 | 1,572 | 1,596 | 8,600 | 1,596 |
| 2017-05-31 | 1,565 | 1,576 | 1,565 | 1,576 | 6,700 | 1,576 |
| 2017-05-30 | 1,560 | 1,565 | 1,559 | 1,565 | 5,800 | 1,565 |
| 2017-05-29 | 1,566 | 1,567 | 1,553 | 1,560 | 8,600 | 1,560 |
| 2017-05-26 | 1,541 | 1,549 | 1,539 | 1,549 | 11,600 | 1,549 |
| 2017-05-25 | 1,540 | 1,541 | 1,530 | 1,539 | 6,100 | 1,539 |
| 2017-05-24 | 1,541 | 1,541 | 1,530 | 1,530 | 6,800 | 1,530 |
| 2017-05-23 | 1,540 | 1,541 | 1,530 | 1,530 | 10,800 | 1,530 |
| 2017-05-22 | 1,502 | 1,529 | 1,502 | 1,529 | 5,700 | 1,529 |
| 2017-05-19 | 1,505 | 1,515 | 1,489 | 1,509 | 11,400 | 1,509 |
| 2017-05-18 | 1,508 | 1,518 | 1,491 | 1,500 | 12,800 | 1,500 |
| 2017-05-17 | 1,502 | 1,519 | 1,478 | 1,519 | 11,100 | 1,519 |
| 2017-05-16 | 1,537 | 1,537 | 1,475 | 1,499 | 14,500 | 1,499 |
| 2017-05-15 | 1,472 | 1,535 | 1,472 | 1,523 | 22,700 | 1,523 |
| 2017-05-12 | 1,566 | 1,569 | 1,542 | 1,552 | 8,600 | 1,552 |
| 2017-05-11 | 1,571 | 1,571 | 1,542 | 1,553 | 14,700 | 1,553 |
| 2017-05-10 | 1,550 | 1,568 | 1,531 | 1,568 | 5,700 | 1,568 |
| 2017-05-09 | 1,558 | 1,558 | 1,518 | 1,530 | 8,500 | 1,530 |
| 2017-05-08 | 1,578 | 1,578 | 1,533 | 1,543 | 11,600 | 1,543 |
| 2017-05-02 | 1,500 | 1,532 | 1,500 | 1,511 | 8,100 | 1,511 |
| 2017-05-01 | 1,470 | 1,500 | 1,470 | 1,499 | 15,000 | 1,499 |
| 2017-04-28 | 1,484 | 1,498 | 1,480 | 1,482 | 10,700 | 1,482 |
| 2017-04-27 | 1,477 | 1,491 | 1,460 | 1,491 | 15,400 | 1,491 |
| 2017-04-26 | 1,473 | 1,480 | 1,464 | 1,468 | 7,000 | 1,468 |
| 2017-04-25 | 1,459 | 1,474 | 1,459 | 1,464 | 5,600 | 1,464 |
| 2017-04-24 | 1,443 | 1,461 | 1,443 | 1,459 | 5,200 | 1,459 |
| 2017-04-21 | 1,456 | 1,465 | 1,441 | 1,442 | 6,900 | 1,442 |
| 2017-04-20 | 1,435 | 1,449 | 1,428 | 1,436 | 7,600 | 1,436 |
| 2017-04-19 | 1,393 | 1,425 | 1,393 | 1,424 | 5,500 | 1,424 |
| 2017-04-18 | 1,423 | 1,429 | 1,400 | 1,401 | 5,500 | 1,401 |
| 2017-04-17 | 1,379 | 1,426 | 1,377 | 1,402 | 9,200 | 1,402 |
| 2017-04-14 | 1,401 | 1,404 | 1,372 | 1,393 | 4,100 | 1,393 |
| 2017-04-13 | 1,357 | 1,396 | 1,357 | 1,371 | 4,400 | 1,371 |
| 2017-04-12 | 1,401 | 1,429 | 1,371 | 1,377 | 20,500 | 1,377 |
| 2017-04-11 | 1,436 | 1,436 | 1,389 | 1,427 | 2,900 | 1,427 |
| 2017-04-10 | 1,393 | 1,435 | 1,393 | 1,432 | 6,600 | 1,432 |
| 2017-04-07 | 1,390 | 1,390 | 1,355 | 1,374 | 6,200 | 1,374 |
| 2017-04-06 | 1,425 | 1,425 | 1,351 | 1,360 | 10,200 | 1,360 |
| 2017-04-05 | 1,451 | 1,465 | 1,425 | 1,425 | 10,300 | 1,425 |
| 2017-04-04 | 1,475 | 1,478 | 1,425 | 1,442 | 6,300 | 1,442 |
| 2017-04-03 | 1,472 | 1,497 | 1,471 | 1,485 | 5,500 | 1,485 |
| 2017-03-31 | 1,475 | 1,500 | 1,464 | 1,466 | 10,200 | 1,466 |
| 2017-03-30 | 1,476 | 1,480 | 1,472 | 1,475 | 3,000 | 1,475 |
| 2017-03-29 | 1,490 | 1,490 | 1,476 | 1,483 | 6,200 | 1,483 |
| 2017-03-28 | 1,472 | 1,472 | 1,440 | 1,465 | 6,000 | 1,465 |
| 2017-03-27 | 1,456 | 1,456 | 1,421 | 1,426 | 6,200 | 1,426 |
| 2017-03-24 | 1,448 | 1,458 | 1,434 | 1,445 | 5,100 | 1,445 |
| 2017-03-23 | 1,435 | 1,460 | 1,430 | 1,435 | 9,500 | 1,435 |
| 2017-03-22 | 1,412 | 1,431 | 1,412 | 1,424 | 4,700 | 1,424 |
| 2017-03-21 | 1,416 | 1,431 | 1,416 | 1,421 | 5,000 | 1,421 |
| 2017-03-17 | 1,419 | 1,427 | 1,413 | 1,417 | 6,200 | 1,417 |
| 2017-03-16 | 1,412 | 1,415 | 1,409 | 1,412 | 1,300 | 1,412 |
| 2017-03-15 | 1,413 | 1,420 | 1,412 | 1,412 | 4,300 | 1,412 |
| 2017-03-14 | 1,420 | 1,423 | 1,411 | 1,413 | 3,600 | 1,413 |
| 2017-03-13 | 1,418 | 1,424 | 1,414 | 1,414 | 5,000 | 1,414 |
| 2017-03-10 | 1,425 | 1,428 | 1,417 | 1,417 | 3,500 | 1,417 |
| 2017-03-09 | 1,419 | 1,423 | 1,411 | 1,413 | 5,100 | 1,413 |
| 2017-03-08 | 1,420 | 1,420 | 1,406 | 1,411 | 4,000 | 1,411 |
| 2017-03-07 | 1,415 | 1,420 | 1,406 | 1,411 | 7,000 | 1,411 |
| 2017-03-06 | 1,409 | 1,409 | 1,406 | 1,408 | 1,300 | 1,408 |
| 2017-03-03 | 1,413 | 1,414 | 1,400 | 1,407 | 4,700 | 1,407 |
| 2017-03-02 | 1,399 | 1,413 | 1,399 | 1,413 | 6,700 | 1,413 |
| 2017-03-01 | 1,392 | 1,414 | 1,386 | 1,397 | 3,600 | 1,397 |
| 2017-02-28 | 1,398 | 1,413 | 1,386 | 1,397 | 10,800 | 1,397 |
| 2017-02-27 | 1,417 | 1,417 | 1,392 | 1,396 | 7,800 | 1,396 |
| 2017-02-24 | 1,419 | 1,426 | 1,392 | 1,407 | 18,900 | 1,407 |
| 2017-02-23 | 1,377 | 1,384 | 1,367 | 1,381 | 4,300 | 1,381 |
| 2017-02-22 | 1,380 | 1,380 | 1,365 | 1,365 | 2,200 | 1,365 |
| 2017-02-21 | 1,371 | 1,380 | 1,365 | 1,366 | 5,100 | 1,366 |
| 2017-02-20 | 1,365 | 1,365 | 1,362 | 1,364 | 2,000 | 1,364 |
| 2017-02-17 | 1,361 | 1,369 | 1,358 | 1,358 | 2,000 | 1,358 |
| 2017-02-16 | 1,373 | 1,373 | 1,356 | 1,361 | 1,800 | 1,361 |
| 2017-02-15 | 1,360 | 1,360 | 1,352 | 1,353 | 3,100 | 1,353 |
| 2017-02-14 | 1,342 | 1,360 | 1,342 | 1,354 | 5,300 | 1,354 |
| 2017-02-13 | 1,349 | 1,355 | 1,344 | 1,354 | 11,000 | 1,354 |
| 2017-02-10 | 1,365 | 1,373 | 1,341 | 1,341 | 19,400 | 1,341 |
| 2017-02-09 | 1,375 | 1,390 | 1,365 | 1,365 | 7,100 | 1,365 |
| 2017-02-08 | 1,378 | 1,380 | 1,369 | 1,370 | 2,600 | 1,370 |
| 2017-02-07 | 1,376 | 1,376 | 1,369 | 1,369 | 2,100 | 1,369 |
| 2017-02-06 | 1,378 | 1,379 | 1,370 | 1,376 | 2,800 | 1,376 |
| 2017-02-03 | 1,373 | 1,373 | 1,363 | 1,364 | 700 | 1,364 |
| 2017-02-02 | 1,354 | 1,355 | 1,349 | 1,349 | 1,800 | 1,349 |
| 2017-02-01 | 1,360 | 1,360 | 1,350 | 1,351 | 3,600 | 1,351 |
| 2017-01-31 | 1,350 | 1,369 | 1,350 | 1,364 | 3,800 | 1,364 |
| 2017-01-30 | 1,373 | 1,374 | 1,353 | 1,357 | 4,300 | 1,357 |
| 2017-01-27 | 1,353 | 1,362 | 1,351 | 1,353 | 3,000 | 1,353 |
| 2017-01-26 | 1,384 | 1,384 | 1,350 | 1,350 | 8,200 | 1,350 |
| 2017-01-25 | 1,340 | 1,360 | 1,336 | 1,351 | 4,700 | 1,351 |
| 2017-01-24 | 1,345 | 1,370 | 1,336 | 1,339 | 4,100 | 1,339 |
| 2017-01-23 | 1,361 | 1,375 | 1,342 | 1,346 | 7,300 | 1,346 |
| 2017-01-20 | 1,370 | 1,370 | 1,361 | 1,361 | 300 | 1,361 |
| 2017-01-19 | 1,360 | 1,371 | 1,356 | 1,359 | 1,800 | 1,359 |
| 2017-01-18 | 1,358 | 1,374 | 1,348 | 1,365 | 4,700 | 1,365 |
| 2017-01-17 | 1,351 | 1,377 | 1,351 | 1,358 | 1,800 | 1,358 |
| 2017-01-16 | 1,368 | 1,379 | 1,352 | 1,360 | 3,000 | 1,360 |
| 2017-01-13 | 1,366 | 1,384 | 1,340 | 1,367 | 6,600 | 1,367 |
| 2017-01-12 | 1,360 | 1,378 | 1,349 | 1,366 | 3,300 | 1,366 |
| 2017-01-11 | 1,346 | 1,368 | 1,341 | 1,348 | 16,000 | 1,348 |
| 2017-01-10 | 1,355 | 1,355 | 1,339 | 1,345 | 9,500 | 1,345 |
| 2017-01-06 | 1,347 | 1,347 | 1,329 | 1,333 | 6,500 | 1,333 |
| 2017-01-05 | 1,336 | 1,343 | 1,335 | 1,338 | 3,400 | 1,338 |
| 2017-01-04 | 1,333 | 1,350 | 1,332 | 1,336 | 6,300 | 1,336 |
分割・併合履歴 ： [2006-05-26]1株→3株
