9368 キムラユニティー(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 | 1,190 | 1,196 | 1,187 | 1,187 | 5,000 | 593.50 |
| 2017-12-28 | 1,186 | 1,191 | 1,186 | 1,189 | 2,700 | 594.50 |
| 2017-12-27 | 1,178 | 1,189 | 1,178 | 1,189 | 3,300 | 594.50 |
| 2017-12-26 | 1,179 | 1,186 | 1,175 | 1,178 | 8,500 | 589 |
| 2017-12-25 | 1,171 | 1,180 | 1,171 | 1,178 | 3,500 | 589 |
| 2017-12-22 | 1,183 | 1,184 | 1,165 | 1,172 | 15,100 | 586 |
| 2017-12-21 | 1,178 | 1,185 | 1,177 | 1,181 | 4,700 | 590.50 |
| 2017-12-20 | 1,177 | 1,183 | 1,177 | 1,182 | 3,900 | 591 |
| 2017-12-19 | 1,185 | 1,185 | 1,179 | 1,179 | 2,000 | 589.50 |
| 2017-12-18 | 1,186 | 1,188 | 1,176 | 1,185 | 5,900 | 592.50 |
| 2017-12-15 | 1,185 | 1,188 | 1,163 | 1,184 | 8,100 | 592 |
| 2017-12-14 | 1,183 | 1,188 | 1,180 | 1,188 | 5,000 | 594 |
| 2017-12-13 | 1,185 | 1,185 | 1,177 | 1,178 | 6,800 | 589 |
| 2017-12-12 | 1,187 | 1,187 | 1,179 | 1,186 | 2,500 | 593 |
| 2017-12-11 | 1,186 | 1,187 | 1,178 | 1,187 | 3,800 | 593.50 |
| 2017-12-08 | 1,168 | 1,184 | 1,168 | 1,183 | 6,400 | 591.50 |
| 2017-12-07 | 1,167 | 1,185 | 1,165 | 1,177 | 7,200 | 588.50 |
| 2017-12-06 | 1,181 | 1,183 | 1,160 | 1,162 | 12,800 | 581 |
| 2017-12-05 | 1,175 | 1,185 | 1,173 | 1,180 | 3,600 | 590 |
| 2017-12-04 | 1,179 | 1,184 | 1,175 | 1,179 | 6,100 | 589.50 |
| 2017-12-01 | 1,172 | 1,180 | 1,172 | 1,179 | 4,200 | 589.50 |
| 2017-11-30 | 1,166 | 1,176 | 1,165 | 1,171 | 4,400 | 585.50 |
| 2017-11-29 | 1,173 | 1,177 | 1,169 | 1,173 | 2,700 | 586.50 |
| 2017-11-28 | 1,166 | 1,181 | 1,166 | 1,172 | 6,200 | 586 |
| 2017-11-27 | 1,165 | 1,170 | 1,165 | 1,166 | 2,400 | 583 |
| 2017-11-24 | 1,159 | 1,167 | 1,157 | 1,163 | 4,200 | 581.50 |
| 2017-11-22 | 1,165 | 1,165 | 1,157 | 1,159 | 6,700 | 579.50 |
| 2017-11-21 | 1,179 | 1,179 | 1,160 | 1,165 | 11,300 | 582.50 |
| 2017-11-20 | 1,153 | 1,163 | 1,153 | 1,156 | 3,200 | 578 |
| 2017-11-17 | 1,159 | 1,160 | 1,151 | 1,153 | 10,500 | 576.50 |
| 2017-11-16 | 1,156 | 1,167 | 1,153 | 1,155 | 7,700 | 577.50 |
| 2017-11-15 | 1,174 | 1,174 | 1,155 | 1,155 | 8,100 | 577.50 |
| 2017-11-13 | 1,178 | 1,182 | 1,173 | 1,174 | 3,200 | 587 |
| 2017-11-10 | 1,170 | 1,183 | 1,165 | 1,174 | 6,600 | 587 |
| 2017-11-09 | 1,181 | 1,200 | 1,181 | 1,190 | 11,700 | 595 |
| 2017-11-08 | 1,185 | 1,200 | 1,180 | 1,196 | 4,900 | 598 |
| 2017-11-07 | 1,186 | 1,186 | 1,173 | 1,185 | 5,000 | 592.50 |
| 2017-11-06 | 1,186 | 1,192 | 1,180 | 1,182 | 8,400 | 591 |
| 2017-11-02 | 1,188 | 1,195 | 1,178 | 1,190 | 6,700 | 595 |
| 2017-11-01 | 1,176 | 1,188 | 1,175 | 1,186 | 8,600 | 593 |
| 2017-10-31 | 1,182 | 1,182 | 1,163 | 1,174 | 6,700 | 587 |
| 2017-10-30 | 1,166 | 1,180 | 1,160 | 1,180 | 18,400 | 590 |
| 2017-10-27 | 1,174 | 1,174 | 1,161 | 1,167 | 11,100 | 583.50 |
| 2017-10-26 | 1,166 | 1,171 | 1,162 | 1,170 | 7,700 | 585 |
| 2017-10-25 | 1,166 | 1,167 | 1,162 | 1,165 | 6,300 | 582.50 |
| 2017-10-24 | 1,160 | 1,166 | 1,160 | 1,164 | 6,100 | 582 |
| 2017-10-23 | 1,166 | 1,166 | 1,157 | 1,160 | 6,800 | 580 |
| 2017-10-20 | 1,153 | 1,157 | 1,152 | 1,154 | 7,000 | 577 |
| 2017-10-19 | 1,156 | 1,166 | 1,151 | 1,153 | 8,200 | 576.50 |
| 2017-10-18 | 1,157 | 1,162 | 1,156 | 1,158 | 5,300 | 579 |
| 2017-10-17 | 1,177 | 1,177 | 1,151 | 1,156 | 18,400 | 578 |
| 2017-10-16 | 1,195 | 1,195 | 1,156 | 1,161 | 34,000 | 580.50 |
| 2017-10-13 | 1,196 | 1,200 | 1,191 | 1,196 | 5,300 | 598 |
| 2017-10-12 | 1,196 | 1,202 | 1,188 | 1,198 | 8,900 | 599 |
| 2017-10-11 | 1,180 | 1,200 | 1,180 | 1,195 | 11,500 | 597.50 |
| 2017-10-10 | 1,187 | 1,191 | 1,186 | 1,188 | 3,500 | 594 |
| 2017-10-06 | 1,181 | 1,189 | 1,181 | 1,183 | 3,400 | 591.50 |
| 2017-10-05 | 1,179 | 1,198 | 1,179 | 1,194 | 7,100 | 597 |
| 2017-10-04 | 1,190 | 1,190 | 1,178 | 1,184 | 3,000 | 592 |
| 2017-10-03 | 1,190 | 1,192 | 1,181 | 1,184 | 13,100 | 592 |
| 2017-10-02 | 1,190 | 1,190 | 1,180 | 1,187 | 8,100 | 593.50 |
| 2017-09-29 | 1,180 | 1,183 | 1,172 | 1,178 | 6,400 | 589 |
| 2017-09-28 | 1,188 | 1,188 | 1,174 | 1,181 | 5,600 | 590.50 |
| 2017-09-27 | 1,177 | 1,186 | 1,151 | 1,172 | 42,900 | 586 |
| 2017-09-26 | 1,195 | 1,199 | 1,188 | 1,199 | 69,000 | 599.50 |
| 2017-09-25 | 1,205 | 1,205 | 1,186 | 1,196 | 19,800 | 598 |
| 2017-09-22 | 1,192 | 1,202 | 1,190 | 1,200 | 12,800 | 600 |
| 2017-09-21 | 1,199 | 1,200 | 1,191 | 1,195 | 27,000 | 597.50 |
| 2017-09-20 | 1,182 | 1,197 | 1,181 | 1,195 | 16,700 | 597.50 |
| 2017-09-19 | 1,185 | 1,188 | 1,180 | 1,185 | 10,900 | 592.50 |
| 2017-09-15 | 1,171 | 1,185 | 1,171 | 1,181 | 9,700 | 590.50 |
| 2017-09-14 | 1,175 | 1,177 | 1,171 | 1,171 | 2,900 | 585.50 |
| 2017-09-13 | 1,173 | 1,184 | 1,165 | 1,171 | 25,100 | 585.50 |
| 2017-09-12 | 1,168 | 1,173 | 1,163 | 1,173 | 9,500 | 586.50 |
| 2017-09-11 | 1,166 | 1,168 | 1,163 | 1,167 | 3,800 | 583.50 |
| 2017-09-08 | 1,155 | 1,168 | 1,155 | 1,166 | 7,800 | 583 |
| 2017-09-07 | 1,168 | 1,169 | 1,161 | 1,166 | 6,900 | 583 |
| 2017-09-06 | 1,148 | 1,176 | 1,144 | 1,161 | 12,800 | 580.50 |
| 2017-09-05 | 1,159 | 1,164 | 1,148 | 1,151 | 6,800 | 575.50 |
| 2017-09-04 | 1,163 | 1,165 | 1,154 | 1,160 | 7,600 | 580 |
| 2017-09-01 | 1,156 | 1,165 | 1,155 | 1,163 | 2,700 | 581.50 |
| 2017-08-31 | 1,161 | 1,163 | 1,151 | 1,153 | 4,900 | 576.50 |
| 2017-08-30 | 1,154 | 1,159 | 1,150 | 1,159 | 5,200 | 579.50 |
| 2017-08-29 | 1,149 | 1,156 | 1,147 | 1,149 | 6,000 | 574.50 |
| 2017-08-28 | 1,150 | 1,155 | 1,148 | 1,150 | 4,800 | 575 |
| 2017-08-25 | 1,144 | 1,151 | 1,144 | 1,146 | 8,300 | 573 |
| 2017-08-24 | 1,151 | 1,154 | 1,140 | 1,149 | 7,900 | 574.50 |
| 2017-08-23 | 1,150 | 1,158 | 1,150 | 1,151 | 4,700 | 575.50 |
| 2017-08-22 | 1,163 | 1,163 | 1,146 | 1,148 | 8,500 | 574 |
| 2017-08-21 | 1,157 | 1,164 | 1,157 | 1,161 | 3,000 | 580.50 |
| 2017-08-18 | 1,157 | 1,166 | 1,157 | 1,160 | 4,800 | 580 |
| 2017-08-17 | 1,158 | 1,169 | 1,156 | 1,169 | 4,300 | 584.50 |
| 2017-08-16 | 1,159 | 1,169 | 1,156 | 1,159 | 3,100 | 579.50 |
| 2017-08-15 | 1,154 | 1,168 | 1,152 | 1,162 | 6,400 | 581 |
| 2017-08-14 | 1,163 | 1,164 | 1,141 | 1,144 | 10,800 | 572 |
| 2017-08-10 | 1,154 | 1,169 | 1,154 | 1,167 | 4,200 | 583.50 |
| 2017-08-09 | 1,163 | 1,165 | 1,155 | 1,156 | 7,300 | 578 |
| 2017-08-08 | 1,175 | 1,175 | 1,165 | 1,175 | 4,800 | 587.50 |
| 2017-08-07 | 1,170 | 1,180 | 1,169 | 1,179 | 8,700 | 589.50 |
| 2017-08-04 | 1,169 | 1,170 | 1,157 | 1,170 | 6,100 | 585 |
| 2017-08-03 | 1,164 | 1,170 | 1,159 | 1,169 | 7,300 | 584.50 |
| 2017-08-02 | 1,158 | 1,171 | 1,157 | 1,160 | 7,200 | 580 |
| 2017-08-01 | 1,172 | 1,172 | 1,156 | 1,160 | 9,200 | 580 |
| 2017-07-31 | 1,160 | 1,172 | 1,160 | 1,162 | 10,200 | 581 |
| 2017-07-28 | 1,162 | 1,163 | 1,156 | 1,160 | 5,800 | 580 |
| 2017-07-27 | 1,170 | 1,170 | 1,159 | 1,161 | 5,400 | 580.50 |
| 2017-07-26 | 1,164 | 1,166 | 1,155 | 1,165 | 5,000 | 582.50 |
| 2017-07-25 | 1,168 | 1,172 | 1,162 | 1,163 | 4,800 | 581.50 |
| 2017-07-24 | 1,170 | 1,172 | 1,163 | 1,168 | 5,500 | 584 |
| 2017-07-21 | 1,170 | 1,170 | 1,164 | 1,164 | 1,700 | 582 |
| 2017-07-20 | 1,171 | 1,171 | 1,167 | 1,167 | 2,200 | 583.50 |
| 2017-07-19 | 1,159 | 1,168 | 1,157 | 1,165 | 4,400 | 582.50 |
| 2017-07-18 | 1,155 | 1,165 | 1,154 | 1,159 | 5,200 | 579.50 |
| 2017-07-14 | 1,154 | 1,162 | 1,154 | 1,159 | 2,900 | 579.50 |
| 2017-07-13 | 1,158 | 1,159 | 1,154 | 1,156 | 3,300 | 578 |
| 2017-07-12 | 1,166 | 1,166 | 1,154 | 1,157 | 4,800 | 578.50 |
| 2017-07-11 | 1,162 | 1,168 | 1,160 | 1,165 | 3,100 | 582.50 |
| 2017-07-10 | 1,170 | 1,178 | 1,162 | 1,165 | 5,400 | 582.50 |
| 2017-07-07 | 1,161 | 1,165 | 1,156 | 1,156 | 7,000 | 578 |
| 2017-07-06 | 1,159 | 1,170 | 1,159 | 1,160 | 6,400 | 580 |
| 2017-07-05 | 1,151 | 1,159 | 1,151 | 1,158 | 3,200 | 579 |
| 2017-07-04 | 1,159 | 1,162 | 1,150 | 1,150 | 8,100 | 575 |
| 2017-07-03 | 1,153 | 1,159 | 1,153 | 1,154 | 3,800 | 577 |
| 2017-06-30 | 1,152 | 1,159 | 1,148 | 1,152 | 5,300 | 576 |
| 2017-06-29 | 1,151 | 1,154 | 1,151 | 1,152 | 2,600 | 576 |
| 2017-06-28 | 1,147 | 1,150 | 1,147 | 1,148 | 5,300 | 574 |
| 2017-06-27 | 1,143 | 1,145 | 1,142 | 1,145 | 4,000 | 572.50 |
| 2017-06-26 | 1,133 | 1,145 | 1,133 | 1,142 | 5,400 | 571 |
| 2017-06-23 | 1,158 | 1,158 | 1,119 | 1,131 | 24,800 | 565.50 |
| 2017-06-22 | 1,140 | 1,157 | 1,140 | 1,148 | 8,700 | 574 |
| 2017-06-21 | 1,155 | 1,163 | 1,134 | 1,138 | 26,000 | 569 |
| 2017-06-20 | 1,175 | 1,191 | 1,121 | 1,161 | 73,800 | 580.50 |
| 2017-06-19 | 1,172 | 1,176 | 1,172 | 1,176 | 2,600 | 588 |
| 2017-06-16 | 1,167 | 1,174 | 1,165 | 1,172 | 2,400 | 586 |
| 2017-06-15 | 1,167 | 1,171 | 1,166 | 1,167 | 2,300 | 583.50 |
| 2017-06-14 | 1,174 | 1,174 | 1,167 | 1,167 | 4,100 | 583.50 |
| 2017-06-13 | 1,176 | 1,176 | 1,170 | 1,170 | 4,100 | 585 |
| 2017-06-12 | 1,162 | 1,172 | 1,158 | 1,169 | 9,300 | 584.50 |
| 2017-06-09 | 1,151 | 1,161 | 1,151 | 1,158 | 6,400 | 579 |
| 2017-06-08 | 1,151 | 1,156 | 1,147 | 1,148 | 3,600 | 574 |
| 2017-06-07 | 1,153 | 1,154 | 1,146 | 1,152 | 5,000 | 576 |
| 2017-06-06 | 1,150 | 1,157 | 1,150 | 1,154 | 2,400 | 577 |
| 2017-06-05 | 1,149 | 1,162 | 1,148 | 1,156 | 5,300 | 578 |
| 2017-06-02 | 1,132 | 1,153 | 1,132 | 1,147 | 12,700 | 573.50 |
| 2017-06-01 | 1,126 | 1,140 | 1,126 | 1,132 | 5,900 | 566 |
| 2017-05-31 | 1,140 | 1,140 | 1,122 | 1,122 | 11,800 | 561 |
| 2017-05-30 | 1,135 | 1,142 | 1,130 | 1,139 | 6,300 | 569.50 |
| 2017-05-29 | 1,131 | 1,141 | 1,131 | 1,137 | 2,200 | 568.50 |
| 2017-05-26 | 1,133 | 1,139 | 1,130 | 1,130 | 2,600 | 565 |
| 2017-05-25 | 1,135 | 1,142 | 1,130 | 1,132 | 5,700 | 566 |
| 2017-05-24 | 1,129 | 1,134 | 1,128 | 1,134 | 3,700 | 567 |
| 2017-05-23 | 1,139 | 1,140 | 1,123 | 1,129 | 10,400 | 564.50 |
| 2017-05-22 | 1,143 | 1,151 | 1,120 | 1,133 | 10,500 | 566.50 |
| 2017-05-19 | 1,121 | 1,148 | 1,121 | 1,130 | 4,100 | 565 |
| 2017-05-18 | 1,144 | 1,144 | 1,121 | 1,124 | 9,200 | 562 |
| 2017-05-17 | 1,153 | 1,153 | 1,150 | 1,150 | 4,000 | 575 |
| 2017-05-16 | 1,153 | 1,160 | 1,150 | 1,157 | 5,800 | 578.50 |
| 2017-05-15 | 1,169 | 1,174 | 1,159 | 1,159 | 5,600 | 579.50 |
| 2017-05-12 | 1,165 | 1,168 | 1,159 | 1,163 | 5,700 | 581.50 |
| 2017-05-11 | 1,169 | 1,176 | 1,166 | 1,167 | 4,800 | 583.50 |
| 2017-05-10 | 1,178 | 1,182 | 1,162 | 1,167 | 10,400 | 583.50 |
| 2017-05-09 | 1,188 | 1,188 | 1,178 | 1,186 | 5,400 | 593 |
| 2017-05-08 | 1,180 | 1,192 | 1,168 | 1,189 | 12,400 | 594.50 |
| 2017-05-02 | 1,166 | 1,178 | 1,164 | 1,177 | 6,300 | 588.50 |
| 2017-05-01 | 1,145 | 1,160 | 1,143 | 1,160 | 4,200 | 580 |
| 2017-04-28 | 1,158 | 1,158 | 1,142 | 1,142 | 10,300 | 571 |
| 2017-04-27 | 1,140 | 1,160 | 1,140 | 1,145 | 10,900 | 572.50 |
| 2017-04-26 | 1,140 | 1,141 | 1,136 | 1,138 | 4,200 | 569 |
| 2017-04-25 | 1,139 | 1,147 | 1,131 | 1,140 | 6,800 | 570 |
| 2017-04-24 | 1,110 | 1,120 | 1,110 | 1,114 | 9,600 | 557 |
| 2017-04-21 | 1,127 | 1,130 | 1,118 | 1,120 | 4,900 | 560 |
| 2017-04-20 | 1,128 | 1,128 | 1,118 | 1,123 | 3,200 | 561.50 |
| 2017-04-19 | 1,112 | 1,128 | 1,112 | 1,121 | 3,100 | 560.50 |
| 2017-04-18 | 1,137 | 1,137 | 1,112 | 1,112 | 6,000 | 556 |
| 2017-04-17 | 1,102 | 1,130 | 1,102 | 1,124 | 4,100 | 562 |
| 2017-04-14 | 1,103 | 1,120 | 1,103 | 1,106 | 2,700 | 553 |
| 2017-04-13 | 1,107 | 1,110 | 1,102 | 1,103 | 5,000 | 551.50 |
| 2017-04-12 | 1,120 | 1,126 | 1,101 | 1,107 | 6,600 | 553.50 |
| 2017-04-11 | 1,126 | 1,139 | 1,126 | 1,130 | 2,900 | 565 |
| 2017-04-10 | 1,120 | 1,136 | 1,120 | 1,128 | 2,500 | 564 |
| 2017-04-07 | 1,124 | 1,133 | 1,119 | 1,119 | 8,200 | 559.50 |
| 2017-04-06 | 1,135 | 1,139 | 1,112 | 1,112 | 8,300 | 556 |
| 2017-04-05 | 1,160 | 1,161 | 1,133 | 1,135 | 5,500 | 567.50 |
| 2017-04-04 | 1,166 | 1,168 | 1,156 | 1,160 | 4,700 | 580 |
| 2017-04-03 | 1,163 | 1,170 | 1,153 | 1,164 | 8,300 | 582 |
| 2017-03-31 | 1,186 | 1,186 | 1,161 | 1,162 | 10,700 | 581 |
| 2017-03-30 | 1,180 | 1,187 | 1,178 | 1,186 | 3,600 | 593 |
| 2017-03-29 | 1,184 | 1,195 | 1,174 | 1,182 | 13,700 | 591 |
| 2017-03-28 | 1,199 | 1,207 | 1,195 | 1,207 | 32,100 | 603.50 |
| 2017-03-27 | 1,190 | 1,195 | 1,186 | 1,194 | 17,700 | 597 |
| 2017-03-24 | 1,188 | 1,194 | 1,185 | 1,190 | 9,600 | 595 |
| 2017-03-23 | 1,180 | 1,194 | 1,180 | 1,190 | 23,200 | 595 |
| 2017-03-22 | 1,185 | 1,194 | 1,179 | 1,181 | 9,300 | 590.50 |
| 2017-03-21 | 1,197 | 1,198 | 1,190 | 1,196 | 6,900 | 598 |
| 2017-03-17 | 1,195 | 1,198 | 1,195 | 1,198 | 3,200 | 599 |
| 2017-03-16 | 1,195 | 1,198 | 1,188 | 1,197 | 10,800 | 598.50 |
| 2017-03-15 | 1,202 | 1,205 | 1,197 | 1,198 | 5,500 | 599 |
| 2017-03-14 | 1,200 | 1,203 | 1,198 | 1,203 | 3,500 | 601.50 |
| 2017-03-13 | 1,198 | 1,205 | 1,197 | 1,200 | 11,400 | 600 |
| 2017-03-10 | 1,200 | 1,202 | 1,193 | 1,198 | 13,100 | 599 |
| 2017-03-09 | 1,189 | 1,196 | 1,189 | 1,193 | 3,400 | 596.50 |
| 2017-03-08 | 1,198 | 1,198 | 1,183 | 1,192 | 7,500 | 596 |
| 2017-03-07 | 1,197 | 1,197 | 1,192 | 1,193 | 3,700 | 596.50 |
| 2017-03-06 | 1,197 | 1,197 | 1,187 | 1,192 | 4,200 | 596 |
| 2017-03-03 | 1,197 | 1,200 | 1,192 | 1,194 | 7,500 | 597 |
| 2017-03-02 | 1,206 | 1,206 | 1,197 | 1,199 | 3,500 | 599.50 |
| 2017-03-01 | 1,192 | 1,193 | 1,182 | 1,193 | 9,900 | 596.50 |
| 2017-02-28 | 1,184 | 1,190 | 1,176 | 1,182 | 13,500 | 591 |
| 2017-02-27 | 1,203 | 1,203 | 1,181 | 1,183 | 11,400 | 591.50 |
| 2017-02-24 | 1,200 | 1,206 | 1,200 | 1,203 | 3,900 | 601.50 |
| 2017-02-23 | 1,195 | 1,200 | 1,195 | 1,200 | 3,000 | 600 |
| 2017-02-22 | 1,198 | 1,200 | 1,195 | 1,200 | 4,200 | 600 |
| 2017-02-21 | 1,202 | 1,202 | 1,195 | 1,198 | 4,900 | 599 |
| 2017-02-20 | 1,198 | 1,202 | 1,194 | 1,202 | 2,400 | 601 |
| 2017-02-17 | 1,196 | 1,200 | 1,196 | 1,198 | 2,200 | 599 |
| 2017-02-16 | 1,201 | 1,210 | 1,196 | 1,201 | 2,700 | 600.50 |
| 2017-02-15 | 1,200 | 1,208 | 1,193 | 1,201 | 5,800 | 600.50 |
| 2017-02-14 | 1,210 | 1,210 | 1,197 | 1,198 | 3,900 | 599 |
| 2017-02-13 | 1,206 | 1,209 | 1,200 | 1,206 | 3,800 | 603 |
| 2017-02-10 | 1,201 | 1,201 | 1,185 | 1,201 | 6,800 | 600.50 |
| 2017-02-09 | 1,187 | 1,200 | 1,187 | 1,190 | 2,600 | 595 |
| 2017-02-08 | 1,190 | 1,199 | 1,189 | 1,193 | 5,400 | 596.50 |
| 2017-02-07 | 1,197 | 1,198 | 1,186 | 1,196 | 3,700 | 598 |
| 2017-02-06 | 1,193 | 1,200 | 1,183 | 1,198 | 7,300 | 599 |
| 2017-02-03 | 1,194 | 1,203 | 1,194 | 1,196 | 2,000 | 598 |
| 2017-02-02 | 1,193 | 1,203 | 1,193 | 1,194 | 4,300 | 597 |
| 2017-02-01 | 1,200 | 1,200 | 1,193 | 1,199 | 6,200 | 599.50 |
| 2017-01-31 | 1,207 | 1,208 | 1,201 | 1,202 | 3,700 | 601 |
| 2017-01-30 | 1,201 | 1,213 | 1,201 | 1,210 | 4,900 | 605 |
| 2017-01-27 | 1,221 | 1,223 | 1,200 | 1,201 | 10,100 | 600.50 |
| 2017-01-26 | 1,214 | 1,228 | 1,214 | 1,218 | 9,300 | 609 |
| 2017-01-25 | 1,208 | 1,213 | 1,200 | 1,211 | 4,600 | 605.50 |
| 2017-01-24 | 1,210 | 1,212 | 1,200 | 1,208 | 5,200 | 604 |
| 2017-01-23 | 1,206 | 1,216 | 1,205 | 1,210 | 4,700 | 605 |
| 2017-01-20 | 1,216 | 1,228 | 1,202 | 1,225 | 4,800 | 612.50 |
| 2017-01-19 | 1,210 | 1,210 | 1,201 | 1,204 | 3,300 | 602 |
| 2017-01-18 | 1,198 | 1,210 | 1,181 | 1,210 | 3,300 | 605 |
| 2017-01-17 | 1,213 | 1,213 | 1,203 | 1,206 | 4,100 | 603 |
| 2017-01-16 | 1,215 | 1,222 | 1,207 | 1,220 | 4,000 | 610 |
| 2017-01-13 | 1,222 | 1,228 | 1,211 | 1,222 | 9,900 | 611 |
| 2017-01-12 | 1,222 | 1,222 | 1,205 | 1,216 | 7,400 | 608 |
| 2017-01-11 | 1,215 | 1,222 | 1,215 | 1,221 | 3,600 | 610.50 |
| 2017-01-10 | 1,220 | 1,220 | 1,201 | 1,215 | 8,500 | 607.50 |
| 2017-01-06 | 1,201 | 1,225 | 1,201 | 1,222 | 8,500 | 611 |
| 2017-01-05 | 1,222 | 1,227 | 1,217 | 1,225 | 11,300 | 612.50 |
| 2017-01-04 | 1,195 | 1,225 | 1,195 | 1,223 | 11,100 | 611.50 |
分割・併合履歴 ： [2022-06-29]1株→2株 [1995-03-28]1株→1.2株
