9386 日本コンセプト(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 | 1,390 | 1,391 | 1,379 | 1,385 | 19,400 | 1,385 |
| 2017-12-28 | 1,371 | 1,395 | 1,369 | 1,390 | 44,600 | 1,390 |
| 2017-12-27 | 1,370 | 1,407 | 1,343 | 1,379 | 55,200 | 1,379 |
| 2017-12-26 | 1,368 | 1,399 | 1,367 | 1,388 | 127,500 | 1,388 |
| 2017-12-25 | 1,314 | 1,374 | 1,311 | 1,368 | 186,100 | 1,368 |
| 2017-12-22 | 1,310 | 1,312 | 1,299 | 1,301 | 31,500 | 1,301 |
| 2017-12-21 | 1,303 | 1,310 | 1,302 | 1,310 | 17,300 | 1,310 |
| 2017-12-20 | 1,300 | 1,310 | 1,299 | 1,307 | 19,500 | 1,307 |
| 2017-12-19 | 1,310 | 1,312 | 1,293 | 1,297 | 29,600 | 1,297 |
| 2017-12-18 | 1,309 | 1,313 | 1,306 | 1,309 | 27,000 | 1,309 |
| 2017-12-15 | 1,303 | 1,307 | 1,301 | 1,304 | 29,700 | 1,304 |
| 2017-12-14 | 1,306 | 1,306 | 1,300 | 1,303 | 16,000 | 1,303 |
| 2017-12-13 | 1,295 | 1,306 | 1,287 | 1,306 | 43,200 | 1,306 |
| 2017-12-12 | 1,289 | 1,296 | 1,288 | 1,294 | 27,600 | 1,294 |
| 2017-12-11 | 1,285 | 1,291 | 1,280 | 1,285 | 32,000 | 1,285 |
| 2017-12-08 | 1,274 | 1,279 | 1,270 | 1,278 | 24,600 | 1,278 |
| 2017-12-07 | 1,272 | 1,284 | 1,272 | 1,276 | 23,900 | 1,276 |
| 2017-12-06 | 1,266 | 1,272 | 1,265 | 1,266 | 19,200 | 1,266 |
| 2017-12-05 | 1,269 | 1,269 | 1,262 | 1,267 | 14,600 | 1,267 |
| 2017-12-04 | 1,270 | 1,274 | 1,267 | 1,267 | 20,100 | 1,267 |
| 2017-12-01 | 1,278 | 1,278 | 1,267 | 1,267 | 23,700 | 1,267 |
| 2017-11-30 | 1,266 | 1,274 | 1,256 | 1,268 | 28,600 | 1,268 |
| 2017-11-29 | 1,272 | 1,279 | 1,261 | 1,266 | 35,100 | 1,266 |
| 2017-11-28 | 1,280 | 1,283 | 1,265 | 1,275 | 26,600 | 1,275 |
| 2017-11-27 | 1,284 | 1,284 | 1,278 | 1,279 | 21,000 | 1,279 |
| 2017-11-24 | 1,262 | 1,279 | 1,262 | 1,276 | 15,200 | 1,276 |
| 2017-11-22 | 1,276 | 1,281 | 1,260 | 1,271 | 28,600 | 1,271 |
| 2017-11-21 | 1,280 | 1,286 | 1,274 | 1,277 | 18,300 | 1,277 |
| 2017-11-20 | 1,276 | 1,285 | 1,276 | 1,281 | 19,800 | 1,281 |
| 2017-11-17 | 1,268 | 1,282 | 1,267 | 1,273 | 30,800 | 1,273 |
| 2017-11-16 | 1,257 | 1,263 | 1,253 | 1,260 | 10,900 | 1,260 |
| 2017-11-15 | 1,270 | 1,274 | 1,245 | 1,263 | 55,700 | 1,263 |
| 2017-11-13 | 1,275 | 1,275 | 1,269 | 1,273 | 16,900 | 1,273 |
| 2017-11-10 | 1,259 | 1,269 | 1,259 | 1,269 | 15,600 | 1,269 |
| 2017-11-09 | 1,270 | 1,272 | 1,253 | 1,259 | 30,100 | 1,259 |
| 2017-11-08 | 1,267 | 1,276 | 1,267 | 1,271 | 19,600 | 1,271 |
| 2017-11-07 | 1,271 | 1,276 | 1,265 | 1,274 | 23,600 | 1,274 |
| 2017-11-06 | 1,269 | 1,275 | 1,265 | 1,270 | 23,800 | 1,270 |
| 2017-11-02 | 1,263 | 1,264 | 1,257 | 1,260 | 20,800 | 1,260 |
| 2017-11-01 | 1,267 | 1,270 | 1,253 | 1,265 | 26,600 | 1,265 |
| 2017-10-31 | 1,262 | 1,266 | 1,253 | 1,265 | 29,800 | 1,265 |
| 2017-10-30 | 1,259 | 1,262 | 1,251 | 1,262 | 33,300 | 1,262 |
| 2017-10-27 | 1,252 | 1,253 | 1,248 | 1,250 | 12,800 | 1,250 |
| 2017-10-26 | 1,248 | 1,252 | 1,246 | 1,251 | 13,900 | 1,251 |
| 2017-10-25 | 1,247 | 1,249 | 1,240 | 1,243 | 23,100 | 1,243 |
| 2017-10-24 | 1,247 | 1,258 | 1,242 | 1,247 | 28,800 | 1,247 |
| 2017-10-23 | 1,250 | 1,253 | 1,246 | 1,250 | 17,700 | 1,250 |
| 2017-10-20 | 1,241 | 1,242 | 1,236 | 1,238 | 14,900 | 1,238 |
| 2017-10-19 | 1,246 | 1,250 | 1,240 | 1,240 | 20,500 | 1,240 |
| 2017-10-18 | 1,257 | 1,258 | 1,246 | 1,247 | 15,100 | 1,247 |
| 2017-10-17 | 1,251 | 1,260 | 1,250 | 1,256 | 27,300 | 1,256 |
| 2017-10-16 | 1,255 | 1,260 | 1,252 | 1,257 | 28,200 | 1,257 |
| 2017-10-13 | 1,252 | 1,257 | 1,246 | 1,248 | 22,000 | 1,248 |
| 2017-10-12 | 1,251 | 1,258 | 1,251 | 1,252 | 13,200 | 1,252 |
| 2017-10-11 | 1,251 | 1,274 | 1,246 | 1,250 | 57,200 | 1,250 |
| 2017-10-10 | 1,247 | 1,252 | 1,245 | 1,251 | 20,200 | 1,251 |
| 2017-10-06 | 1,236 | 1,244 | 1,235 | 1,235 | 18,700 | 1,235 |
| 2017-10-05 | 1,236 | 1,242 | 1,232 | 1,236 | 17,500 | 1,236 |
| 2017-10-04 | 1,250 | 1,250 | 1,235 | 1,238 | 13,900 | 1,238 |
| 2017-10-03 | 1,242 | 1,254 | 1,239 | 1,243 | 19,800 | 1,243 |
| 2017-10-02 | 1,221 | 1,242 | 1,221 | 1,238 | 24,700 | 1,238 |
| 2017-09-29 | 1,223 | 1,223 | 1,212 | 1,217 | 17,700 | 1,217 |
| 2017-09-28 | 1,216 | 1,218 | 1,205 | 1,216 | 23,500 | 1,216 |
| 2017-09-27 | 1,210 | 1,222 | 1,210 | 1,215 | 17,000 | 1,215 |
| 2017-09-26 | 1,204 | 1,208 | 1,199 | 1,207 | 19,400 | 1,207 |
| 2017-09-25 | 1,205 | 1,208 | 1,198 | 1,204 | 16,600 | 1,204 |
| 2017-09-22 | 1,202 | 1,214 | 1,197 | 1,200 | 23,300 | 1,200 |
| 2017-09-21 | 1,229 | 1,230 | 1,207 | 1,212 | 24,600 | 1,212 |
| 2017-09-20 | 1,215 | 1,229 | 1,212 | 1,229 | 29,700 | 1,229 |
| 2017-09-19 | 1,215 | 1,224 | 1,206 | 1,216 | 25,500 | 1,216 |
| 2017-09-15 | 1,181 | 1,205 | 1,181 | 1,199 | 21,300 | 1,199 |
| 2017-09-14 | 1,187 | 1,193 | 1,184 | 1,187 | 6,400 | 1,187 |
| 2017-09-13 | 1,182 | 1,195 | 1,182 | 1,189 | 11,200 | 1,189 |
| 2017-09-12 | 1,193 | 1,193 | 1,179 | 1,188 | 11,800 | 1,188 |
| 2017-09-11 | 1,196 | 1,196 | 1,175 | 1,177 | 9,500 | 1,177 |
| 2017-09-08 | 1,197 | 1,197 | 1,173 | 1,182 | 21,600 | 1,182 |
| 2017-09-07 | 1,167 | 1,180 | 1,162 | 1,167 | 22,000 | 1,167 |
| 2017-09-06 | 1,167 | 1,175 | 1,151 | 1,158 | 44,800 | 1,158 |
| 2017-09-05 | 1,202 | 1,205 | 1,171 | 1,171 | 47,000 | 1,171 |
| 2017-09-04 | 1,228 | 1,234 | 1,204 | 1,204 | 32,600 | 1,204 |
| 2017-09-01 | 1,246 | 1,256 | 1,236 | 1,236 | 37,800 | 1,236 |
| 2017-08-31 | 1,268 | 1,278 | 1,243 | 1,253 | 214,200 | 1,253 |
| 2017-08-30 | 1,260 | 1,283 | 1,221 | 1,268 | 236,600 | 1,268 |
| 2017-08-29 | 1,235 | 1,260 | 1,233 | 1,257 | 98,500 | 1,257 |
| 2017-08-28 | 1,240 | 1,250 | 1,231 | 1,247 | 46,500 | 1,247 |
| 2017-08-25 | 1,239 | 1,240 | 1,226 | 1,240 | 24,500 | 1,240 |
| 2017-08-24 | 1,207 | 1,234 | 1,204 | 1,234 | 28,400 | 1,234 |
| 2017-08-23 | 1,218 | 1,224 | 1,207 | 1,211 | 34,500 | 1,211 |
| 2017-08-22 | 1,233 | 1,233 | 1,211 | 1,218 | 16,800 | 1,218 |
| 2017-08-21 | 1,219 | 1,230 | 1,210 | 1,230 | 15,100 | 1,230 |
| 2017-08-18 | 1,228 | 1,228 | 1,209 | 1,219 | 23,500 | 1,219 |
| 2017-08-17 | 1,239 | 1,240 | 1,211 | 1,225 | 11,200 | 1,225 |
| 2017-08-16 | 1,238 | 1,240 | 1,219 | 1,233 | 38,700 | 1,233 |
| 2017-08-15 | 1,186 | 1,241 | 1,180 | 1,238 | 37,700 | 1,238 |
| 2017-08-14 | 1,190 | 1,193 | 1,173 | 1,175 | 32,900 | 1,175 |
| 2017-08-10 | 1,205 | 1,210 | 1,200 | 1,203 | 19,200 | 1,203 |
| 2017-08-09 | 1,209 | 1,212 | 1,203 | 1,205 | 20,000 | 1,205 |
| 2017-08-08 | 1,227 | 1,231 | 1,207 | 1,215 | 57,100 | 1,215 |
| 2017-08-07 | 1,244 | 1,244 | 1,227 | 1,241 | 35,000 | 1,241 |
| 2017-08-04 | 1,240 | 1,245 | 1,233 | 1,236 | 18,200 | 1,236 |
| 2017-08-03 | 1,238 | 1,250 | 1,236 | 1,240 | 20,300 | 1,240 |
| 2017-08-02 | 1,235 | 1,244 | 1,234 | 1,237 | 20,800 | 1,237 |
| 2017-08-01 | 1,241 | 1,247 | 1,231 | 1,234 | 57,500 | 1,234 |
| 2017-07-31 | 1,250 | 1,255 | 1,246 | 1,246 | 162,500 | 1,246 |
| 2017-07-28 | 1,283 | 1,283 | 1,262 | 1,268 | 28,500 | 1,268 |
| 2017-07-27 | 1,315 | 1,328 | 1,250 | 1,288 | 38,300 | 1,288 |
| 2017-07-26 | 1,290 | 1,315 | 1,289 | 1,314 | 32,600 | 1,314 |
| 2017-07-25 | 1,256 | 1,297 | 1,256 | 1,282 | 28,500 | 1,282 |
| 2017-07-24 | 1,270 | 1,270 | 1,250 | 1,253 | 54,300 | 1,253 |
| 2017-07-21 | 1,280 | 1,282 | 1,268 | 1,278 | 31,900 | 1,278 |
| 2017-07-20 | 1,285 | 1,303 | 1,280 | 1,286 | 43,000 | 1,286 |
| 2017-07-19 | 1,269 | 1,304 | 1,259 | 1,296 | 62,500 | 1,296 |
| 2017-07-18 | 1,300 | 1,300 | 1,261 | 1,280 | 99,600 | 1,280 |
| 2017-07-14 | 1,316 | 1,325 | 1,299 | 1,311 | 40,500 | 1,311 |
| 2017-07-13 | 1,320 | 1,327 | 1,300 | 1,327 | 46,600 | 1,327 |
| 2017-07-12 | 1,332 | 1,338 | 1,311 | 1,320 | 55,400 | 1,320 |
| 2017-07-11 | 1,321 | 1,345 | 1,315 | 1,337 | 50,200 | 1,337 |
| 2017-07-10 | 1,330 | 1,350 | 1,311 | 1,337 | 100,300 | 1,337 |
| 2017-07-07 | 1,305 | 1,305 | 1,300 | 1,300 | 4,600 | 1,300 |
| 2017-07-06 | 1,302 | 1,310 | 1,302 | 1,305 | 2,600 | 1,305 |
| 2017-07-05 | 1,303 | 1,309 | 1,296 | 1,309 | 8,200 | 1,309 |
| 2017-07-04 | 1,308 | 1,310 | 1,302 | 1,303 | 7,000 | 1,303 |
| 2017-07-03 | 1,313 | 1,313 | 1,305 | 1,308 | 7,500 | 1,308 |
| 2017-06-30 | 1,300 | 1,310 | 1,297 | 1,310 | 7,400 | 1,310 |
| 2017-06-29 | 1,298 | 1,312 | 1,298 | 1,302 | 14,700 | 1,302 |
| 2017-06-28 | 1,308 | 1,319 | 1,292 | 1,296 | 41,500 | 1,296 |
| 2017-06-27 | 1,348 | 1,350 | 1,344 | 1,348 | 34,500 | 1,348 |
| 2017-06-26 | 1,341 | 1,349 | 1,341 | 1,349 | 14,700 | 1,349 |
| 2017-06-23 | 1,341 | 1,346 | 1,339 | 1,342 | 10,600 | 1,342 |
| 2017-06-22 | 1,344 | 1,347 | 1,339 | 1,344 | 13,800 | 1,344 |
| 2017-06-21 | 1,345 | 1,351 | 1,345 | 1,345 | 15,400 | 1,345 |
| 2017-06-20 | 1,347 | 1,356 | 1,347 | 1,349 | 14,100 | 1,349 |
| 2017-06-19 | 1,341 | 1,350 | 1,339 | 1,347 | 10,500 | 1,347 |
| 2017-06-16 | 1,348 | 1,348 | 1,328 | 1,339 | 14,300 | 1,339 |
| 2017-06-15 | 1,360 | 1,368 | 1,336 | 1,348 | 20,300 | 1,348 |
| 2017-06-14 | 1,375 | 1,379 | 1,360 | 1,365 | 12,100 | 1,365 |
| 2017-06-13 | 1,356 | 1,374 | 1,355 | 1,371 | 13,900 | 1,371 |
| 2017-06-12 | 1,316 | 1,357 | 1,316 | 1,357 | 21,200 | 1,357 |
| 2017-06-09 | 1,350 | 1,356 | 1,315 | 1,329 | 34,900 | 1,329 |
| 2017-06-08 | 1,362 | 1,364 | 1,349 | 1,352 | 26,300 | 1,352 |
| 2017-06-07 | 1,374 | 1,377 | 1,369 | 1,373 | 12,300 | 1,373 |
| 2017-06-06 | 1,380 | 1,380 | 1,375 | 1,375 | 16,500 | 1,375 |
| 2017-06-05 | 1,384 | 1,387 | 1,378 | 1,380 | 19,000 | 1,380 |
| 2017-06-02 | 1,390 | 1,390 | 1,375 | 1,376 | 14,900 | 1,376 |
| 2017-06-01 | 1,397 | 1,397 | 1,388 | 1,388 | 8,600 | 1,388 |
| 2017-05-31 | 1,375 | 1,403 | 1,367 | 1,382 | 24,300 | 1,382 |
| 2017-05-30 | 1,375 | 1,379 | 1,362 | 1,379 | 16,300 | 1,379 |
| 2017-05-29 | 1,381 | 1,385 | 1,375 | 1,375 | 16,400 | 1,375 |
| 2017-05-26 | 1,380 | 1,384 | 1,376 | 1,381 | 12,800 | 1,381 |
| 2017-05-25 | 1,391 | 1,415 | 1,381 | 1,381 | 22,200 | 1,381 |
| 2017-05-24 | 1,381 | 1,403 | 1,381 | 1,390 | 24,200 | 1,390 |
| 2017-05-23 | 1,422 | 1,422 | 1,387 | 1,395 | 25,900 | 1,395 |
| 2017-05-22 | 1,415 | 1,429 | 1,408 | 1,422 | 25,300 | 1,422 |
| 2017-05-19 | 1,373 | 1,398 | 1,362 | 1,397 | 57,100 | 1,397 |
| 2017-05-18 | 1,310 | 1,376 | 1,309 | 1,370 | 24,100 | 1,370 |
| 2017-05-17 | 1,300 | 1,342 | 1,300 | 1,332 | 26,600 | 1,332 |
| 2017-05-16 | 1,290 | 1,294 | 1,288 | 1,291 | 6,300 | 1,291 |
| 2017-05-15 | 1,290 | 1,293 | 1,287 | 1,290 | 6,900 | 1,290 |
| 2017-05-12 | 1,292 | 1,292 | 1,273 | 1,290 | 11,700 | 1,290 |
| 2017-05-11 | 1,300 | 1,306 | 1,290 | 1,297 | 9,400 | 1,297 |
| 2017-05-10 | 1,311 | 1,320 | 1,299 | 1,300 | 9,900 | 1,300 |
| 2017-05-09 | 1,316 | 1,316 | 1,251 | 1,309 | 43,400 | 1,309 |
| 2017-05-08 | 1,319 | 1,319 | 1,307 | 1,308 | 10,000 | 1,308 |
| 2017-05-02 | 1,292 | 1,306 | 1,292 | 1,300 | 9,000 | 1,300 |
| 2017-05-01 | 1,250 | 1,309 | 1,250 | 1,304 | 24,900 | 1,304 |
| 2017-04-28 | 1,315 | 1,326 | 1,310 | 1,310 | 14,000 | 1,310 |
| 2017-04-27 | 1,286 | 1,330 | 1,286 | 1,307 | 22,800 | 1,307 |
| 2017-04-26 | 1,246 | 1,285 | 1,246 | 1,285 | 23,700 | 1,285 |
| 2017-04-25 | 1,231 | 1,245 | 1,229 | 1,244 | 19,500 | 1,244 |
| 2017-04-24 | 1,231 | 1,237 | 1,230 | 1,230 | 16,600 | 1,230 |
| 2017-04-21 | 1,222 | 1,240 | 1,221 | 1,229 | 26,900 | 1,229 |
| 2017-04-20 | 1,210 | 1,224 | 1,202 | 1,216 | 13,800 | 1,216 |
| 2017-04-19 | 1,204 | 1,209 | 1,199 | 1,206 | 5,500 | 1,206 |
| 2017-04-18 | 1,201 | 1,208 | 1,190 | 1,199 | 13,500 | 1,199 |
| 2017-04-17 | 1,195 | 1,197 | 1,187 | 1,197 | 7,200 | 1,197 |
| 2017-04-14 | 1,185 | 1,196 | 1,178 | 1,191 | 4,900 | 1,191 |
| 2017-04-13 | 1,170 | 1,193 | 1,159 | 1,178 | 13,000 | 1,178 |
| 2017-04-12 | 1,200 | 1,206 | 1,175 | 1,177 | 16,200 | 1,177 |
| 2017-04-11 | 1,220 | 1,220 | 1,200 | 1,200 | 8,900 | 1,200 |
| 2017-04-10 | 1,220 | 1,224 | 1,206 | 1,218 | 22,000 | 1,218 |
| 2017-04-07 | 1,176 | 1,199 | 1,171 | 1,182 | 13,000 | 1,182 |
| 2017-04-06 | 1,199 | 1,204 | 1,161 | 1,176 | 30,100 | 1,176 |
| 2017-04-05 | 1,200 | 1,210 | 1,197 | 1,197 | 13,100 | 1,197 |
| 2017-04-04 | 1,236 | 1,245 | 1,196 | 1,206 | 36,900 | 1,206 |
| 2017-04-03 | 1,180 | 1,250 | 1,180 | 1,209 | 26,500 | 1,209 |
| 2017-03-31 | 1,175 | 1,182 | 1,171 | 1,172 | 15,700 | 1,172 |
| 2017-03-30 | 1,150 | 1,189 | 1,150 | 1,171 | 46,200 | 1,171 |
| 2017-03-29 | 1,149 | 1,150 | 1,145 | 1,150 | 10,100 | 1,150 |
| 2017-03-28 | 1,146 | 1,150 | 1,140 | 1,150 | 14,300 | 1,150 |
| 2017-03-27 | 1,144 | 1,146 | 1,138 | 1,146 | 9,400 | 1,146 |
| 2017-03-24 | 1,135 | 1,143 | 1,135 | 1,140 | 3,400 | 1,140 |
| 2017-03-23 | 1,141 | 1,141 | 1,134 | 1,134 | 4,400 | 1,134 |
| 2017-03-22 | 1,141 | 1,141 | 1,131 | 1,135 | 8,800 | 1,135 |
| 2017-03-21 | 1,135 | 1,137 | 1,130 | 1,133 | 8,500 | 1,133 |
| 2017-03-17 | 1,128 | 1,134 | 1,123 | 1,123 | 6,300 | 1,123 |
| 2017-03-16 | 1,120 | 1,137 | 1,120 | 1,137 | 2,900 | 1,137 |
| 2017-03-15 | 1,134 | 1,134 | 1,118 | 1,119 | 10,100 | 1,119 |
| 2017-03-14 | 1,141 | 1,141 | 1,134 | 1,135 | 4,100 | 1,135 |
| 2017-03-13 | 1,148 | 1,148 | 1,134 | 1,141 | 7,300 | 1,141 |
| 2017-03-10 | 1,142 | 1,144 | 1,138 | 1,140 | 5,000 | 1,140 |
| 2017-03-09 | 1,135 | 1,143 | 1,131 | 1,143 | 3,400 | 1,143 |
| 2017-03-08 | 1,141 | 1,141 | 1,131 | 1,132 | 6,000 | 1,132 |
| 2017-03-07 | 1,131 | 1,140 | 1,129 | 1,129 | 3,700 | 1,129 |
| 2017-03-06 | 1,155 | 1,155 | 1,111 | 1,131 | 17,500 | 1,131 |
| 2017-03-03 | 1,156 | 1,156 | 1,141 | 1,146 | 7,300 | 1,146 |
| 2017-03-02 | 1,118 | 1,156 | 1,118 | 1,155 | 30,700 | 1,155 |
| 2017-03-01 | 1,117 | 1,119 | 1,110 | 1,117 | 8,900 | 1,117 |
| 2017-02-28 | 1,119 | 1,122 | 1,112 | 1,117 | 12,200 | 1,117 |
| 2017-02-27 | 1,119 | 1,121 | 1,115 | 1,121 | 9,800 | 1,121 |
| 2017-02-24 | 1,125 | 1,125 | 1,112 | 1,120 | 13,700 | 1,120 |
| 2017-02-23 | 1,106 | 1,134 | 1,106 | 1,126 | 11,200 | 1,126 |
| 2017-02-22 | 1,110 | 1,127 | 1,101 | 1,106 | 42,700 | 1,106 |
| 2017-02-21 | 1,130 | 1,130 | 1,111 | 1,119 | 23,700 | 1,119 |
| 2017-02-20 | 1,127 | 1,135 | 1,127 | 1,134 | 3,800 | 1,134 |
| 2017-02-17 | 1,124 | 1,137 | 1,124 | 1,126 | 7,600 | 1,126 |
| 2017-02-16 | 1,154 | 1,157 | 1,126 | 1,131 | 14,500 | 1,131 |
| 2017-02-15 | 1,160 | 1,160 | 1,135 | 1,147 | 33,100 | 1,147 |
| 2017-02-14 | 1,160 | 1,171 | 1,123 | 1,159 | 76,100 | 1,159 |
| 2017-02-13 | 1,200 | 1,231 | 1,190 | 1,220 | 21,900 | 1,220 |
| 2017-02-10 | 1,200 | 1,200 | 1,188 | 1,199 | 36,500 | 1,199 |
| 2017-02-09 | 1,183 | 1,206 | 1,183 | 1,200 | 15,800 | 1,200 |
| 2017-02-08 | 1,186 | 1,192 | 1,176 | 1,183 | 2,900 | 1,183 |
| 2017-02-07 | 1,174 | 1,197 | 1,159 | 1,180 | 22,000 | 1,180 |
| 2017-02-06 | 1,133 | 1,190 | 1,133 | 1,151 | 15,000 | 1,151 |
| 2017-02-03 | 1,161 | 1,170 | 1,103 | 1,133 | 15,500 | 1,133 |
| 2017-02-02 | 1,176 | 1,182 | 1,158 | 1,159 | 12,900 | 1,159 |
| 2017-02-01 | 1,188 | 1,188 | 1,163 | 1,179 | 5,400 | 1,179 |
| 2017-01-31 | 1,188 | 1,197 | 1,187 | 1,194 | 7,500 | 1,194 |
| 2017-01-30 | 1,151 | 1,250 | 1,150 | 1,228 | 19,300 | 1,228 |
| 2017-01-27 | 1,150 | 1,155 | 1,143 | 1,151 | 8,700 | 1,151 |
| 2017-01-26 | 1,148 | 1,155 | 1,147 | 1,150 | 9,900 | 1,150 |
| 2017-01-25 | 1,155 | 1,165 | 1,148 | 1,148 | 16,100 | 1,148 |
| 2017-01-24 | 1,168 | 1,170 | 1,146 | 1,152 | 18,000 | 1,152 |
| 2017-01-23 | 1,135 | 1,165 | 1,127 | 1,158 | 23,300 | 1,158 |
| 2017-01-20 | 1,100 | 1,149 | 1,095 | 1,142 | 59,900 | 1,142 |
| 2017-01-19 | 1,090 | 1,100 | 1,085 | 1,100 | 10,800 | 1,100 |
| 2017-01-18 | 1,080 | 1,085 | 1,074 | 1,085 | 7,600 | 1,085 |
| 2017-01-17 | 1,097 | 1,097 | 1,080 | 1,085 | 5,400 | 1,085 |
| 2017-01-16 | 1,100 | 1,108 | 1,078 | 1,083 | 12,500 | 1,083 |
| 2017-01-13 | 1,094 | 1,115 | 1,087 | 1,109 | 22,100 | 1,109 |
| 2017-01-12 | 1,095 | 1,099 | 1,083 | 1,094 | 9,400 | 1,094 |
| 2017-01-11 | 1,100 | 1,100 | 1,090 | 1,097 | 11,300 | 1,097 |
| 2017-01-10 | 1,110 | 1,110 | 1,098 | 1,098 | 10,600 | 1,098 |
| 2017-01-06 | 1,110 | 1,113 | 1,105 | 1,110 | 8,300 | 1,110 |
| 2017-01-05 | 1,094 | 1,110 | 1,090 | 1,110 | 9,900 | 1,110 |
| 2017-01-04 | 1,093 | 1,098 | 1,072 | 1,084 | 8,400 | 1,084 |
分割・併合履歴 ： [2015-09-28]1株→3株
