9369 (株)キユーソー流通システム 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 | 3,130 | 3,150 | 3,125 | 3,140 | 10,300 | 1,570 |
| 2017-12-28 | 3,160 | 3,160 | 3,135 | 3,140 | 10,200 | 1,570 |
| 2017-12-27 | 3,150 | 3,175 | 3,145 | 3,160 | 12,000 | 1,580 |
| 2017-12-26 | 3,150 | 3,160 | 3,120 | 3,155 | 21,600 | 1,577.50 |
| 2017-12-25 | 3,160 | 3,165 | 3,110 | 3,155 | 15,200 | 1,577.50 |
| 2017-12-22 | 3,185 | 3,200 | 3,155 | 3,160 | 14,900 | 1,580 |
| 2017-12-21 | 3,130 | 3,200 | 3,120 | 3,200 | 24,100 | 1,600 |
| 2017-12-20 | 3,165 | 3,185 | 3,140 | 3,175 | 19,000 | 1,587.50 |
| 2017-12-19 | 3,140 | 3,205 | 3,115 | 3,190 | 38,200 | 1,595 |
| 2017-12-18 | 3,130 | 3,130 | 3,045 | 3,120 | 42,700 | 1,560 |
| 2017-12-15 | 3,185 | 3,185 | 3,105 | 3,130 | 23,400 | 1,565 |
| 2017-12-14 | 3,225 | 3,225 | 3,185 | 3,195 | 10,100 | 1,597.50 |
| 2017-12-13 | 3,200 | 3,245 | 3,200 | 3,225 | 24,300 | 1,612.50 |
| 2017-12-12 | 3,230 | 3,240 | 3,175 | 3,195 | 36,600 | 1,597.50 |
| 2017-12-11 | 3,250 | 3,270 | 3,170 | 3,190 | 41,900 | 1,595 |
| 2017-12-08 | 3,205 | 3,270 | 3,205 | 3,250 | 41,300 | 1,625 |
| 2017-12-07 | 3,235 | 3,275 | 3,235 | 3,275 | 34,800 | 1,637.50 |
| 2017-12-06 | 3,200 | 3,265 | 3,200 | 3,220 | 25,000 | 1,610 |
| 2017-12-05 | 3,230 | 3,230 | 3,190 | 3,205 | 22,200 | 1,602.50 |
| 2017-12-04 | 3,200 | 3,245 | 3,200 | 3,230 | 31,500 | 1,615 |
| 2017-12-01 | 3,195 | 3,195 | 3,155 | 3,160 | 21,100 | 1,580 |
| 2017-11-30 | 3,150 | 3,205 | 3,145 | 3,190 | 58,500 | 1,595 |
| 2017-11-29 | 3,130 | 3,170 | 3,120 | 3,140 | 59,400 | 1,570 |
| 2017-11-28 | 3,050 | 3,125 | 3,050 | 3,100 | 145,100 | 1,550 |
| 2017-11-27 | 3,085 | 3,135 | 3,080 | 3,095 | 219,500 | 1,547.50 |
| 2017-11-24 | 3,070 | 3,120 | 3,060 | 3,085 | 53,900 | 1,542.50 |
| 2017-11-22 | 3,050 | 3,085 | 3,050 | 3,070 | 33,400 | 1,535 |
| 2017-11-21 | 2,955 | 3,070 | 2,943 | 3,030 | 106,200 | 1,515 |
| 2017-11-20 | 2,955 | 3,035 | 2,938 | 3,025 | 84,000 | 1,512.50 |
| 2017-11-17 | 2,978 | 3,030 | 2,978 | 2,997 | 55,700 | 1,498.50 |
| 2017-11-16 | 3,015 | 3,055 | 2,992 | 3,045 | 59,100 | 1,522.50 |
| 2017-11-15 | 3,150 | 3,150 | 3,025 | 3,035 | 31,300 | 1,517.50 |
| 2017-11-13 | 3,140 | 3,140 | 3,100 | 3,130 | 14,200 | 1,565 |
| 2017-11-10 | 3,080 | 3,130 | 3,080 | 3,130 | 20,200 | 1,565 |
| 2017-11-09 | 3,100 | 3,140 | 3,085 | 3,120 | 26,700 | 1,560 |
| 2017-11-08 | 3,140 | 3,140 | 3,085 | 3,100 | 35,000 | 1,550 |
| 2017-11-07 | 3,180 | 3,190 | 3,140 | 3,155 | 40,500 | 1,577.50 |
| 2017-11-06 | 3,200 | 3,210 | 3,180 | 3,195 | 33,300 | 1,597.50 |
| 2017-11-02 | 3,195 | 3,225 | 3,170 | 3,205 | 28,000 | 1,602.50 |
| 2017-11-01 | 3,205 | 3,235 | 3,155 | 3,165 | 42,800 | 1,582.50 |
| 2017-10-31 | 3,200 | 3,250 | 3,190 | 3,230 | 28,400 | 1,615 |
| 2017-10-30 | 3,230 | 3,230 | 3,175 | 3,195 | 27,000 | 1,597.50 |
| 2017-10-27 | 3,185 | 3,220 | 3,170 | 3,210 | 32,400 | 1,605 |
| 2017-10-26 | 3,145 | 3,190 | 3,135 | 3,185 | 28,400 | 1,592.50 |
| 2017-10-25 | 3,140 | 3,150 | 3,120 | 3,130 | 24,100 | 1,565 |
| 2017-10-24 | 3,055 | 3,140 | 3,055 | 3,135 | 22,100 | 1,567.50 |
| 2017-10-23 | 3,060 | 3,070 | 3,055 | 3,070 | 11,300 | 1,535 |
| 2017-10-20 | 3,060 | 3,075 | 3,050 | 3,060 | 11,300 | 1,530 |
| 2017-10-19 | 3,080 | 3,095 | 3,065 | 3,085 | 12,400 | 1,542.50 |
| 2017-10-18 | 3,120 | 3,140 | 3,070 | 3,075 | 17,400 | 1,537.50 |
| 2017-10-17 | 3,110 | 3,125 | 3,095 | 3,115 | 7,100 | 1,557.50 |
| 2017-10-16 | 3,120 | 3,135 | 3,095 | 3,110 | 14,000 | 1,555 |
| 2017-10-13 | 3,105 | 3,150 | 3,090 | 3,120 | 17,100 | 1,560 |
| 2017-10-12 | 3,115 | 3,155 | 3,095 | 3,135 | 22,000 | 1,567.50 |
| 2017-10-11 | 3,125 | 3,130 | 3,100 | 3,120 | 18,600 | 1,560 |
| 2017-10-10 | 3,100 | 3,175 | 3,100 | 3,145 | 32,000 | 1,572.50 |
| 2017-10-06 | 3,200 | 3,205 | 3,030 | 3,110 | 132,000 | 1,555 |
| 2017-10-05 | 3,105 | 3,150 | 3,010 | 3,010 | 59,000 | 1,505 |
| 2017-10-04 | 3,080 | 3,150 | 3,080 | 3,140 | 23,800 | 1,570 |
| 2017-10-03 | 3,165 | 3,165 | 3,080 | 3,090 | 37,500 | 1,545 |
| 2017-10-02 | 3,210 | 3,225 | 3,100 | 3,120 | 52,700 | 1,560 |
| 2017-09-29 | 3,285 | 3,305 | 3,230 | 3,280 | 24,300 | 1,640 |
| 2017-09-28 | 3,285 | 3,335 | 3,240 | 3,335 | 25,000 | 1,667.50 |
| 2017-09-27 | 3,325 | 3,330 | 3,225 | 3,245 | 17,600 | 1,622.50 |
| 2017-09-26 | 3,265 | 3,305 | 3,210 | 3,305 | 33,200 | 1,652.50 |
| 2017-09-25 | 3,105 | 3,350 | 3,105 | 3,310 | 66,600 | 1,655 |
| 2017-09-22 | 3,055 | 3,090 | 3,045 | 3,090 | 11,500 | 1,545 |
| 2017-09-21 | 3,055 | 3,060 | 3,015 | 3,035 | 15,000 | 1,517.50 |
| 2017-09-20 | 3,000 | 3,060 | 3,000 | 3,040 | 16,500 | 1,520 |
| 2017-09-19 | 2,973 | 3,035 | 2,950 | 3,035 | 25,600 | 1,517.50 |
| 2017-09-15 | 2,999 | 3,030 | 2,976 | 2,985 | 28,700 | 1,492.50 |
| 2017-09-14 | 2,985 | 3,070 | 2,985 | 3,040 | 15,800 | 1,520 |
| 2017-09-13 | 3,015 | 3,015 | 2,972 | 2,977 | 17,300 | 1,488.50 |
| 2017-09-12 | 3,055 | 3,060 | 2,998 | 3,015 | 31,600 | 1,507.50 |
| 2017-09-11 | 3,095 | 3,110 | 3,040 | 3,060 | 11,900 | 1,530 |
| 2017-09-08 | 3,065 | 3,095 | 3,055 | 3,075 | 20,300 | 1,537.50 |
| 2017-09-07 | 3,040 | 3,090 | 3,035 | 3,080 | 14,400 | 1,540 |
| 2017-09-06 | 2,954 | 3,060 | 2,925 | 3,050 | 15,100 | 1,525 |
| 2017-09-05 | 3,015 | 3,015 | 2,943 | 3,000 | 22,300 | 1,500 |
| 2017-09-04 | 3,025 | 3,025 | 2,968 | 3,015 | 10,900 | 1,507.50 |
| 2017-09-01 | 2,978 | 3,040 | 2,968 | 3,025 | 25,500 | 1,512.50 |
| 2017-08-31 | 2,996 | 3,000 | 2,968 | 2,971 | 15,900 | 1,485.50 |
| 2017-08-30 | 2,982 | 2,984 | 2,945 | 2,968 | 13,400 | 1,484 |
| 2017-08-29 | 2,977 | 2,982 | 2,927 | 2,947 | 17,900 | 1,473.50 |
| 2017-08-28 | 2,989 | 3,000 | 2,936 | 2,965 | 15,000 | 1,482.50 |
| 2017-08-25 | 3,065 | 3,065 | 2,983 | 2,991 | 17,400 | 1,495.50 |
| 2017-08-24 | 3,005 | 3,060 | 2,989 | 3,060 | 15,500 | 1,530 |
| 2017-08-23 | 2,935 | 3,005 | 2,925 | 3,000 | 13,400 | 1,500 |
| 2017-08-22 | 2,957 | 2,980 | 2,902 | 2,904 | 15,500 | 1,452 |
| 2017-08-21 | 2,913 | 2,984 | 2,910 | 2,970 | 16,200 | 1,485 |
| 2017-08-18 | 2,904 | 2,939 | 2,893 | 2,910 | 15,800 | 1,455 |
| 2017-08-17 | 2,947 | 2,968 | 2,916 | 2,921 | 7,300 | 1,460.50 |
| 2017-08-16 | 2,971 | 2,971 | 2,933 | 2,933 | 6,500 | 1,466.50 |
| 2017-08-15 | 2,902 | 2,959 | 2,900 | 2,944 | 16,800 | 1,472 |
| 2017-08-14 | 2,915 | 2,932 | 2,871 | 2,878 | 23,000 | 1,439 |
| 2017-08-10 | 2,955 | 2,999 | 2,901 | 2,914 | 19,100 | 1,457 |
| 2017-08-09 | 3,030 | 3,030 | 2,927 | 2,948 | 24,400 | 1,474 |
| 2017-08-08 | 3,015 | 3,085 | 3,015 | 3,050 | 13,600 | 1,525 |
| 2017-08-07 | 3,100 | 3,110 | 3,015 | 3,015 | 30,900 | 1,507.50 |
| 2017-08-04 | 3,035 | 3,065 | 3,025 | 3,065 | 20,300 | 1,532.50 |
| 2017-08-03 | 2,956 | 3,040 | 2,952 | 3,035 | 22,100 | 1,517.50 |
| 2017-08-02 | 2,962 | 3,015 | 2,945 | 2,996 | 19,800 | 1,498 |
| 2017-08-01 | 2,990 | 2,993 | 2,911 | 2,949 | 29,800 | 1,474.50 |
| 2017-07-31 | 2,904 | 3,025 | 2,890 | 2,990 | 54,300 | 1,495 |
| 2017-07-28 | 2,821 | 2,912 | 2,799 | 2,910 | 81,700 | 1,455 |
| 2017-07-27 | 2,802 | 2,847 | 2,799 | 2,821 | 14,200 | 1,410.50 |
| 2017-07-26 | 2,848 | 2,848 | 2,823 | 2,833 | 17,600 | 1,416.50 |
| 2017-07-25 | 2,800 | 2,845 | 2,775 | 2,826 | 30,400 | 1,413 |
| 2017-07-24 | 2,772 | 2,799 | 2,727 | 2,783 | 24,300 | 1,391.50 |
| 2017-07-21 | 2,821 | 2,823 | 2,760 | 2,772 | 18,400 | 1,386 |
| 2017-07-20 | 2,819 | 2,845 | 2,799 | 2,835 | 20,900 | 1,417.50 |
| 2017-07-19 | 2,836 | 2,846 | 2,805 | 2,819 | 20,200 | 1,409.50 |
| 2017-07-18 | 2,760 | 2,848 | 2,735 | 2,836 | 33,200 | 1,418 |
| 2017-07-14 | 2,700 | 2,769 | 2,700 | 2,758 | 18,900 | 1,379 |
| 2017-07-13 | 2,729 | 2,738 | 2,698 | 2,721 | 11,600 | 1,360.50 |
| 2017-07-12 | 2,774 | 2,774 | 2,691 | 2,710 | 31,400 | 1,355 |
| 2017-07-11 | 2,794 | 2,812 | 2,747 | 2,790 | 45,500 | 1,395 |
| 2017-07-10 | 2,755 | 2,867 | 2,740 | 2,800 | 65,200 | 1,400 |
| 2017-07-07 | 2,700 | 2,763 | 2,691 | 2,749 | 36,800 | 1,374.50 |
| 2017-07-06 | 2,789 | 2,799 | 2,674 | 2,713 | 80,400 | 1,356.50 |
| 2017-07-05 | 2,590 | 2,700 | 2,563 | 2,655 | 55,100 | 1,327.50 |
| 2017-07-04 | 2,630 | 2,630 | 2,583 | 2,615 | 20,900 | 1,307.50 |
| 2017-07-03 | 2,600 | 2,623 | 2,591 | 2,623 | 18,800 | 1,311.50 |
| 2017-06-30 | 2,573 | 2,586 | 2,553 | 2,586 | 21,200 | 1,293 |
| 2017-06-29 | 2,557 | 2,590 | 2,525 | 2,573 | 27,900 | 1,286.50 |
| 2017-06-28 | 2,521 | 2,545 | 2,520 | 2,534 | 11,700 | 1,267 |
| 2017-06-27 | 2,486 | 2,526 | 2,480 | 2,515 | 25,600 | 1,257.50 |
| 2017-06-26 | 2,528 | 2,534 | 2,484 | 2,491 | 16,100 | 1,245.50 |
| 2017-06-23 | 2,525 | 2,539 | 2,510 | 2,529 | 17,400 | 1,264.50 |
| 2017-06-22 | 2,517 | 2,544 | 2,507 | 2,533 | 12,500 | 1,266.50 |
| 2017-06-21 | 2,532 | 2,540 | 2,517 | 2,518 | 8,500 | 1,259 |
| 2017-06-20 | 2,533 | 2,549 | 2,528 | 2,548 | 16,500 | 1,274 |
| 2017-06-19 | 2,522 | 2,547 | 2,522 | 2,540 | 6,800 | 1,270 |
| 2017-06-16 | 2,513 | 2,542 | 2,513 | 2,540 | 12,300 | 1,270 |
| 2017-06-15 | 2,541 | 2,541 | 2,510 | 2,521 | 11,800 | 1,260.50 |
| 2017-06-14 | 2,594 | 2,620 | 2,541 | 2,541 | 19,800 | 1,270.50 |
| 2017-06-13 | 2,542 | 2,670 | 2,542 | 2,573 | 16,100 | 1,286.50 |
| 2017-06-12 | 2,530 | 2,561 | 2,530 | 2,542 | 8,700 | 1,271 |
| 2017-06-09 | 2,550 | 2,583 | 2,547 | 2,552 | 13,900 | 1,276 |
| 2017-06-08 | 2,583 | 2,583 | 2,551 | 2,557 | 14,800 | 1,278.50 |
| 2017-06-07 | 2,632 | 2,634 | 2,556 | 2,562 | 52,100 | 1,281 |
| 2017-06-06 | 2,684 | 2,684 | 2,632 | 2,635 | 11,800 | 1,317.50 |
| 2017-06-05 | 2,691 | 2,699 | 2,667 | 2,684 | 14,100 | 1,342 |
| 2017-06-02 | 2,675 | 2,703 | 2,665 | 2,692 | 15,300 | 1,346 |
| 2017-06-01 | 2,664 | 2,706 | 2,650 | 2,692 | 18,800 | 1,346 |
| 2017-05-31 | 2,660 | 2,718 | 2,660 | 2,687 | 31,500 | 1,343.50 |
| 2017-05-30 | 2,641 | 2,666 | 2,617 | 2,639 | 10,900 | 1,319.50 |
| 2017-05-29 | 2,627 | 2,653 | 2,617 | 2,641 | 9,300 | 1,320.50 |
| 2017-05-26 | 2,659 | 2,693 | 2,656 | 2,666 | 22,000 | 1,333 |
| 2017-05-25 | 2,680 | 2,693 | 2,662 | 2,671 | 18,300 | 1,335.50 |
| 2017-05-24 | 2,670 | 2,688 | 2,650 | 2,674 | 21,900 | 1,337 |
| 2017-05-23 | 2,626 | 2,664 | 2,613 | 2,643 | 17,400 | 1,321.50 |
| 2017-05-22 | 2,612 | 2,626 | 2,600 | 2,626 | 7,200 | 1,313 |
| 2017-05-19 | 2,618 | 2,619 | 2,590 | 2,612 | 11,000 | 1,306 |
| 2017-05-18 | 2,640 | 2,640 | 2,602 | 2,636 | 12,100 | 1,318 |
| 2017-05-17 | 2,645 | 2,671 | 2,631 | 2,666 | 17,900 | 1,333 |
| 2017-05-16 | 2,662 | 2,662 | 2,638 | 2,644 | 11,200 | 1,322 |
| 2017-05-15 | 2,668 | 2,683 | 2,637 | 2,662 | 19,200 | 1,331 |
| 2017-05-12 | 2,660 | 2,684 | 2,640 | 2,654 | 19,500 | 1,327 |
| 2017-05-11 | 2,664 | 2,672 | 2,630 | 2,656 | 21,300 | 1,328 |
| 2017-05-10 | 2,688 | 2,702 | 2,661 | 2,673 | 26,700 | 1,336.50 |
| 2017-05-09 | 2,699 | 2,702 | 2,672 | 2,688 | 20,700 | 1,344 |
| 2017-05-08 | 2,700 | 2,702 | 2,662 | 2,689 | 23,500 | 1,344.50 |
| 2017-05-02 | 2,578 | 2,678 | 2,569 | 2,661 | 32,500 | 1,330.50 |
| 2017-05-01 | 2,535 | 2,572 | 2,519 | 2,557 | 37,200 | 1,278.50 |
| 2017-04-28 | 2,550 | 2,550 | 2,518 | 2,521 | 8,900 | 1,260.50 |
| 2017-04-27 | 2,560 | 2,566 | 2,526 | 2,541 | 19,200 | 1,270.50 |
| 2017-04-26 | 2,603 | 2,603 | 2,539 | 2,559 | 27,800 | 1,279.50 |
| 2017-04-25 | 2,520 | 2,594 | 2,518 | 2,578 | 43,200 | 1,289 |
| 2017-04-24 | 2,440 | 2,492 | 2,440 | 2,487 | 44,500 | 1,243.50 |
| 2017-04-21 | 2,444 | 2,462 | 2,398 | 2,427 | 61,300 | 1,213.50 |
| 2017-04-20 | 2,442 | 2,443 | 2,388 | 2,423 | 40,900 | 1,211.50 |
| 2017-04-19 | 2,468 | 2,477 | 2,441 | 2,442 | 19,400 | 1,221 |
| 2017-04-18 | 2,517 | 2,524 | 2,456 | 2,468 | 23,800 | 1,234 |
| 2017-04-17 | 2,439 | 2,471 | 2,436 | 2,467 | 12,000 | 1,233.50 |
| 2017-04-14 | 2,510 | 2,510 | 2,439 | 2,439 | 24,400 | 1,219.50 |
| 2017-04-13 | 2,500 | 2,516 | 2,473 | 2,506 | 24,600 | 1,253 |
| 2017-04-12 | 2,543 | 2,560 | 2,515 | 2,560 | 29,000 | 1,280 |
| 2017-04-11 | 2,569 | 2,579 | 2,526 | 2,542 | 37,500 | 1,271 |
| 2017-04-10 | 2,590 | 2,591 | 2,558 | 2,574 | 25,300 | 1,287 |
| 2017-04-07 | 2,570 | 2,612 | 2,560 | 2,595 | 36,800 | 1,297.50 |
| 2017-04-06 | 2,590 | 2,590 | 2,550 | 2,567 | 25,400 | 1,283.50 |
| 2017-04-05 | 2,620 | 2,645 | 2,592 | 2,608 | 30,000 | 1,304 |
| 2017-04-04 | 2,600 | 2,633 | 2,591 | 2,620 | 41,300 | 1,310 |
| 2017-04-03 | 2,700 | 2,700 | 2,540 | 2,607 | 91,000 | 1,303.50 |
| 2017-03-31 | 2,795 | 2,800 | 2,734 | 2,746 | 27,200 | 1,373 |
| 2017-03-30 | 2,777 | 2,803 | 2,770 | 2,789 | 40,900 | 1,394.50 |
| 2017-03-29 | 2,790 | 2,790 | 2,768 | 2,777 | 31,200 | 1,388.50 |
| 2017-03-28 | 2,768 | 2,791 | 2,736 | 2,777 | 22,100 | 1,388.50 |
| 2017-03-27 | 2,755 | 2,799 | 2,755 | 2,788 | 29,300 | 1,394 |
| 2017-03-24 | 2,674 | 2,760 | 2,672 | 2,753 | 29,800 | 1,376.50 |
| 2017-03-23 | 2,738 | 2,738 | 2,684 | 2,684 | 32,700 | 1,342 |
| 2017-03-22 | 2,746 | 2,761 | 2,740 | 2,753 | 28,900 | 1,376.50 |
| 2017-03-21 | 2,737 | 2,763 | 2,726 | 2,751 | 21,600 | 1,375.50 |
| 2017-03-17 | 2,739 | 2,740 | 2,714 | 2,732 | 9,300 | 1,366 |
| 2017-03-16 | 2,765 | 2,765 | 2,708 | 2,745 | 37,800 | 1,372.50 |
| 2017-03-15 | 2,791 | 2,800 | 2,786 | 2,786 | 25,000 | 1,393 |
| 2017-03-14 | 2,778 | 2,818 | 2,733 | 2,812 | 29,000 | 1,406 |
| 2017-03-13 | 2,791 | 2,800 | 2,732 | 2,752 | 26,000 | 1,376 |
| 2017-03-10 | 2,792 | 2,792 | 2,727 | 2,741 | 35,000 | 1,370.50 |
| 2017-03-09 | 2,769 | 2,787 | 2,752 | 2,762 | 24,000 | 1,381 |
| 2017-03-08 | 2,779 | 2,800 | 2,745 | 2,787 | 48,900 | 1,393.50 |
| 2017-03-07 | 2,790 | 2,820 | 2,771 | 2,779 | 52,500 | 1,389.50 |
| 2017-03-06 | 2,761 | 2,829 | 2,761 | 2,792 | 22,300 | 1,396 |
| 2017-03-03 | 2,784 | 2,814 | 2,766 | 2,792 | 35,300 | 1,396 |
| 2017-03-02 | 2,788 | 2,837 | 2,788 | 2,805 | 27,500 | 1,402.50 |
| 2017-03-01 | 2,760 | 2,800 | 2,745 | 2,778 | 21,900 | 1,389 |
| 2017-02-28 | 2,821 | 2,853 | 2,756 | 2,761 | 55,400 | 1,380.50 |
| 2017-02-27 | 2,823 | 2,876 | 2,789 | 2,829 | 56,400 | 1,414.50 |
| 2017-02-24 | 2,770 | 2,839 | 2,757 | 2,823 | 85,700 | 1,411.50 |
| 2017-02-23 | 2,659 | 2,777 | 2,659 | 2,760 | 60,500 | 1,380 |
| 2017-02-22 | 2,633 | 2,672 | 2,625 | 2,651 | 27,100 | 1,325.50 |
| 2017-02-21 | 2,654 | 2,663 | 2,624 | 2,624 | 27,700 | 1,312 |
| 2017-02-20 | 2,580 | 2,653 | 2,553 | 2,644 | 53,600 | 1,322 |
| 2017-02-17 | 2,572 | 2,602 | 2,561 | 2,583 | 24,600 | 1,291.50 |
| 2017-02-16 | 2,523 | 2,592 | 2,521 | 2,587 | 43,700 | 1,293.50 |
| 2017-02-15 | 2,541 | 2,560 | 2,525 | 2,543 | 27,900 | 1,271.50 |
| 2017-02-14 | 2,500 | 2,565 | 2,500 | 2,540 | 53,800 | 1,270 |
| 2017-02-13 | 2,465 | 2,494 | 2,423 | 2,493 | 44,000 | 1,246.50 |
| 2017-02-10 | 2,419 | 2,454 | 2,401 | 2,450 | 33,400 | 1,225 |
| 2017-02-09 | 2,423 | 2,423 | 2,383 | 2,400 | 52,300 | 1,200 |
| 2017-02-08 | 2,430 | 2,444 | 2,406 | 2,423 | 34,200 | 1,211.50 |
| 2017-02-07 | 2,438 | 2,438 | 2,410 | 2,423 | 27,000 | 1,211.50 |
| 2017-02-06 | 2,440 | 2,453 | 2,431 | 2,451 | 29,500 | 1,225.50 |
| 2017-02-03 | 2,460 | 2,460 | 2,429 | 2,434 | 33,900 | 1,217 |
| 2017-02-02 | 2,507 | 2,507 | 2,434 | 2,457 | 49,800 | 1,228.50 |
| 2017-02-01 | 2,448 | 2,512 | 2,430 | 2,506 | 49,700 | 1,253 |
| 2017-01-31 | 2,411 | 2,462 | 2,411 | 2,448 | 49,100 | 1,224 |
| 2017-01-30 | 2,462 | 2,462 | 2,406 | 2,441 | 47,100 | 1,220.50 |
| 2017-01-27 | 2,481 | 2,486 | 2,460 | 2,462 | 25,000 | 1,231 |
| 2017-01-26 | 2,501 | 2,503 | 2,478 | 2,481 | 28,100 | 1,240.50 |
| 2017-01-25 | 2,534 | 2,540 | 2,472 | 2,472 | 46,000 | 1,236 |
| 2017-01-24 | 2,462 | 2,508 | 2,457 | 2,497 | 44,000 | 1,248.50 |
| 2017-01-23 | 2,471 | 2,485 | 2,431 | 2,468 | 42,400 | 1,234 |
| 2017-01-20 | 2,459 | 2,477 | 2,412 | 2,471 | 45,500 | 1,235.50 |
| 2017-01-19 | 2,426 | 2,464 | 2,408 | 2,459 | 33,000 | 1,229.50 |
| 2017-01-18 | 2,380 | 2,432 | 2,378 | 2,426 | 34,300 | 1,213 |
| 2017-01-17 | 2,401 | 2,408 | 2,382 | 2,399 | 24,100 | 1,199.50 |
| 2017-01-16 | 2,423 | 2,458 | 2,399 | 2,416 | 44,500 | 1,208 |
| 2017-01-13 | 2,407 | 2,407 | 2,372 | 2,396 | 46,700 | 1,198 |
| 2017-01-12 | 2,440 | 2,451 | 2,406 | 2,415 | 58,600 | 1,207.50 |
| 2017-01-11 | 2,503 | 2,517 | 2,412 | 2,433 | 53,700 | 1,216.50 |
| 2017-01-10 | 2,569 | 2,569 | 2,444 | 2,503 | 76,000 | 1,251.50 |
| 2017-01-06 | 2,550 | 2,605 | 2,526 | 2,580 | 53,200 | 1,290 |
| 2017-01-05 | 2,500 | 2,612 | 2,500 | 2,585 | 67,700 | 1,292.50 |
| 2017-01-04 | 2,432 | 2,474 | 2,423 | 2,468 | 69,100 | 1,234 |
分割・併合履歴 ： [2021-11-29]1株→2株 [1996-11-26]1株→1.1株 [1995-11-27]1株→1.1株
