9414 日本BS放送(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 | 1,303 | 1,303 | 1,294 | 1,302 | 15,200 | 1,302 |
| 2017-12-28 | 1,310 | 1,311 | 1,296 | 1,299 | 15,900 | 1,299 |
| 2017-12-27 | 1,297 | 1,307 | 1,289 | 1,303 | 17,200 | 1,303 |
| 2017-12-26 | 1,291 | 1,294 | 1,281 | 1,284 | 11,600 | 1,284 |
| 2017-12-25 | 1,285 | 1,302 | 1,285 | 1,291 | 26,100 | 1,291 |
| 2017-12-22 | 1,268 | 1,279 | 1,266 | 1,278 | 12,300 | 1,278 |
| 2017-12-21 | 1,265 | 1,268 | 1,259 | 1,268 | 20,300 | 1,268 |
| 2017-12-20 | 1,257 | 1,267 | 1,256 | 1,264 | 11,800 | 1,264 |
| 2017-12-19 | 1,262 | 1,264 | 1,253 | 1,256 | 29,200 | 1,256 |
| 2017-12-18 | 1,270 | 1,270 | 1,256 | 1,267 | 23,400 | 1,267 |
| 2017-12-15 | 1,292 | 1,292 | 1,264 | 1,270 | 41,900 | 1,270 |
| 2017-12-14 | 1,321 | 1,321 | 1,287 | 1,293 | 33,600 | 1,293 |
| 2017-12-13 | 1,316 | 1,326 | 1,312 | 1,321 | 23,500 | 1,321 |
| 2017-12-12 | 1,316 | 1,317 | 1,304 | 1,317 | 18,700 | 1,317 |
| 2017-12-11 | 1,298 | 1,310 | 1,295 | 1,309 | 16,200 | 1,309 |
| 2017-12-08 | 1,281 | 1,304 | 1,281 | 1,302 | 23,600 | 1,302 |
| 2017-12-07 | 1,280 | 1,294 | 1,278 | 1,291 | 13,500 | 1,291 |
| 2017-12-06 | 1,287 | 1,295 | 1,279 | 1,280 | 19,100 | 1,280 |
| 2017-12-05 | 1,286 | 1,294 | 1,284 | 1,288 | 14,700 | 1,288 |
| 2017-12-04 | 1,295 | 1,297 | 1,282 | 1,283 | 17,700 | 1,283 |
| 2017-12-01 | 1,280 | 1,292 | 1,279 | 1,292 | 14,700 | 1,292 |
| 2017-11-30 | 1,299 | 1,299 | 1,278 | 1,278 | 27,300 | 1,278 |
| 2017-11-29 | 1,300 | 1,300 | 1,286 | 1,299 | 20,600 | 1,299 |
| 2017-11-28 | 1,288 | 1,298 | 1,285 | 1,295 | 15,900 | 1,295 |
| 2017-11-27 | 1,285 | 1,285 | 1,276 | 1,280 | 20,900 | 1,280 |
| 2017-11-24 | 1,264 | 1,275 | 1,262 | 1,271 | 22,700 | 1,271 |
| 2017-11-22 | 1,269 | 1,269 | 1,254 | 1,259 | 21,900 | 1,259 |
| 2017-11-21 | 1,272 | 1,272 | 1,254 | 1,257 | 26,100 | 1,257 |
| 2017-11-20 | 1,250 | 1,274 | 1,247 | 1,267 | 26,700 | 1,267 |
| 2017-11-17 | 1,255 | 1,258 | 1,241 | 1,246 | 30,400 | 1,246 |
| 2017-11-16 | 1,241 | 1,255 | 1,238 | 1,252 | 22,900 | 1,252 |
| 2017-11-15 | 1,250 | 1,264 | 1,250 | 1,251 | 29,700 | 1,251 |
| 2017-11-13 | 1,268 | 1,268 | 1,261 | 1,265 | 12,100 | 1,265 |
| 2017-11-10 | 1,250 | 1,269 | 1,250 | 1,269 | 14,400 | 1,269 |
| 2017-11-09 | 1,268 | 1,271 | 1,256 | 1,262 | 38,500 | 1,262 |
| 2017-11-08 | 1,262 | 1,269 | 1,258 | 1,268 | 15,800 | 1,268 |
| 2017-11-07 | 1,288 | 1,288 | 1,268 | 1,272 | 22,200 | 1,272 |
| 2017-11-06 | 1,295 | 1,303 | 1,288 | 1,293 | 18,400 | 1,293 |
| 2017-11-02 | 1,297 | 1,306 | 1,288 | 1,297 | 21,600 | 1,297 |
| 2017-11-01 | 1,310 | 1,310 | 1,296 | 1,301 | 14,800 | 1,301 |
| 2017-10-31 | 1,311 | 1,316 | 1,294 | 1,310 | 33,900 | 1,310 |
| 2017-10-30 | 1,284 | 1,317 | 1,281 | 1,315 | 48,400 | 1,315 |
| 2017-10-27 | 1,268 | 1,289 | 1,264 | 1,284 | 35,300 | 1,284 |
| 2017-10-26 | 1,255 | 1,267 | 1,249 | 1,265 | 33,700 | 1,265 |
| 2017-10-25 | 1,231 | 1,257 | 1,231 | 1,255 | 39,900 | 1,255 |
| 2017-10-24 | 1,226 | 1,237 | 1,222 | 1,232 | 21,600 | 1,232 |
| 2017-10-23 | 1,229 | 1,229 | 1,221 | 1,226 | 16,300 | 1,226 |
| 2017-10-20 | 1,228 | 1,232 | 1,222 | 1,226 | 25,000 | 1,226 |
| 2017-10-19 | 1,226 | 1,230 | 1,223 | 1,228 | 24,500 | 1,228 |
| 2017-10-18 | 1,235 | 1,238 | 1,225 | 1,226 | 29,400 | 1,226 |
| 2017-10-17 | 1,243 | 1,244 | 1,234 | 1,241 | 32,100 | 1,241 |
| 2017-10-16 | 1,235 | 1,243 | 1,225 | 1,243 | 24,600 | 1,243 |
| 2017-10-13 | 1,235 | 1,241 | 1,225 | 1,238 | 28,400 | 1,238 |
| 2017-10-12 | 1,236 | 1,245 | 1,232 | 1,235 | 23,400 | 1,235 |
| 2017-10-11 | 1,236 | 1,243 | 1,223 | 1,242 | 37,900 | 1,242 |
| 2017-10-10 | 1,241 | 1,243 | 1,216 | 1,236 | 56,900 | 1,236 |
| 2017-10-06 | 1,262 | 1,262 | 1,245 | 1,245 | 22,300 | 1,245 |
| 2017-10-05 | 1,264 | 1,265 | 1,258 | 1,262 | 20,600 | 1,262 |
| 2017-10-04 | 1,270 | 1,270 | 1,262 | 1,267 | 12,600 | 1,267 |
| 2017-10-03 | 1,274 | 1,275 | 1,263 | 1,270 | 32,000 | 1,270 |
| 2017-10-02 | 1,279 | 1,279 | 1,260 | 1,271 | 22,700 | 1,271 |
| 2017-09-29 | 1,270 | 1,277 | 1,262 | 1,275 | 24,900 | 1,275 |
| 2017-09-28 | 1,268 | 1,273 | 1,262 | 1,273 | 16,500 | 1,273 |
| 2017-09-27 | 1,269 | 1,272 | 1,264 | 1,268 | 9,400 | 1,268 |
| 2017-09-26 | 1,270 | 1,270 | 1,258 | 1,270 | 19,000 | 1,270 |
| 2017-09-25 | 1,270 | 1,275 | 1,257 | 1,269 | 26,500 | 1,269 |
| 2017-09-22 | 1,263 | 1,273 | 1,259 | 1,270 | 18,800 | 1,270 |
| 2017-09-21 | 1,281 | 1,282 | 1,266 | 1,268 | 18,900 | 1,268 |
| 2017-09-20 | 1,283 | 1,285 | 1,272 | 1,284 | 19,700 | 1,284 |
| 2017-09-19 | 1,270 | 1,280 | 1,269 | 1,280 | 21,900 | 1,280 |
| 2017-09-15 | 1,250 | 1,267 | 1,250 | 1,265 | 23,200 | 1,265 |
| 2017-09-14 | 1,264 | 1,274 | 1,254 | 1,259 | 25,800 | 1,259 |
| 2017-09-13 | 1,277 | 1,283 | 1,263 | 1,263 | 22,600 | 1,263 |
| 2017-09-12 | 1,279 | 1,290 | 1,272 | 1,290 | 30,400 | 1,290 |
| 2017-09-11 | 1,271 | 1,282 | 1,267 | 1,279 | 18,500 | 1,279 |
| 2017-09-08 | 1,280 | 1,280 | 1,266 | 1,270 | 36,500 | 1,270 |
| 2017-09-07 | 1,276 | 1,280 | 1,265 | 1,279 | 31,400 | 1,279 |
| 2017-09-06 | 1,245 | 1,271 | 1,243 | 1,266 | 55,100 | 1,266 |
| 2017-09-05 | 1,250 | 1,259 | 1,239 | 1,245 | 44,300 | 1,245 |
| 2017-09-04 | 1,232 | 1,255 | 1,227 | 1,248 | 87,900 | 1,248 |
| 2017-09-01 | 1,217 | 1,226 | 1,210 | 1,223 | 23,200 | 1,223 |
| 2017-08-31 | 1,223 | 1,223 | 1,215 | 1,221 | 20,800 | 1,221 |
| 2017-08-30 | 1,204 | 1,223 | 1,202 | 1,223 | 56,300 | 1,223 |
| 2017-08-29 | 1,180 | 1,203 | 1,172 | 1,201 | 113,400 | 1,201 |
| 2017-08-28 | 1,203 | 1,216 | 1,198 | 1,204 | 186,300 | 1,204 |
| 2017-08-25 | 1,213 | 1,220 | 1,203 | 1,203 | 74,400 | 1,203 |
| 2017-08-24 | 1,221 | 1,223 | 1,200 | 1,213 | 82,400 | 1,213 |
| 2017-08-23 | 1,222 | 1,227 | 1,215 | 1,219 | 51,000 | 1,219 |
| 2017-08-22 | 1,221 | 1,224 | 1,218 | 1,219 | 50,900 | 1,219 |
| 2017-08-21 | 1,229 | 1,229 | 1,218 | 1,219 | 53,900 | 1,219 |
| 2017-08-18 | 1,220 | 1,228 | 1,208 | 1,218 | 64,700 | 1,218 |
| 2017-08-17 | 1,229 | 1,233 | 1,218 | 1,220 | 47,400 | 1,220 |
| 2017-08-16 | 1,208 | 1,232 | 1,199 | 1,221 | 70,300 | 1,221 |
| 2017-08-15 | 1,188 | 1,195 | 1,181 | 1,185 | 39,500 | 1,185 |
| 2017-08-14 | 1,190 | 1,193 | 1,174 | 1,179 | 58,300 | 1,179 |
| 2017-08-10 | 1,235 | 1,237 | 1,189 | 1,194 | 129,400 | 1,194 |
| 2017-08-09 | 1,232 | 1,260 | 1,200 | 1,260 | 276,800 | 1,260 |
| 2017-08-08 | 1,281 | 1,281 | 1,232 | 1,238 | 91,300 | 1,238 |
| 2017-08-07 | 1,296 | 1,296 | 1,275 | 1,278 | 21,300 | 1,278 |
| 2017-08-04 | 1,278 | 1,282 | 1,275 | 1,278 | 23,800 | 1,278 |
| 2017-08-03 | 1,285 | 1,285 | 1,264 | 1,272 | 30,700 | 1,272 |
| 2017-08-02 | 1,320 | 1,320 | 1,271 | 1,277 | 87,500 | 1,277 |
| 2017-08-01 | 1,296 | 1,380 | 1,295 | 1,322 | 76,100 | 1,322 |
| 2017-07-31 | 1,290 | 1,300 | 1,283 | 1,296 | 22,800 | 1,296 |
| 2017-07-28 | 1,282 | 1,291 | 1,276 | 1,290 | 19,200 | 1,290 |
| 2017-07-27 | 1,291 | 1,294 | 1,277 | 1,278 | 35,300 | 1,278 |
| 2017-07-26 | 1,299 | 1,300 | 1,282 | 1,291 | 34,800 | 1,291 |
| 2017-07-25 | 1,284 | 1,289 | 1,276 | 1,279 | 18,900 | 1,279 |
| 2017-07-24 | 1,270 | 1,280 | 1,258 | 1,280 | 25,200 | 1,280 |
| 2017-07-21 | 1,270 | 1,270 | 1,256 | 1,259 | 10,200 | 1,259 |
| 2017-07-20 | 1,268 | 1,268 | 1,259 | 1,259 | 19,800 | 1,259 |
| 2017-07-19 | 1,270 | 1,271 | 1,257 | 1,262 | 16,700 | 1,262 |
| 2017-07-18 | 1,259 | 1,269 | 1,258 | 1,269 | 25,100 | 1,269 |
| 2017-07-14 | 1,251 | 1,258 | 1,251 | 1,256 | 8,100 | 1,256 |
| 2017-07-13 | 1,259 | 1,259 | 1,248 | 1,251 | 12,800 | 1,251 |
| 2017-07-12 | 1,255 | 1,259 | 1,250 | 1,251 | 10,000 | 1,251 |
| 2017-07-11 | 1,251 | 1,256 | 1,251 | 1,255 | 9,800 | 1,255 |
| 2017-07-10 | 1,271 | 1,271 | 1,251 | 1,251 | 20,500 | 1,251 |
| 2017-07-07 | 1,260 | 1,270 | 1,255 | 1,256 | 38,500 | 1,256 |
| 2017-07-06 | 1,250 | 1,260 | 1,246 | 1,260 | 18,900 | 1,260 |
| 2017-07-05 | 1,255 | 1,258 | 1,237 | 1,247 | 24,500 | 1,247 |
| 2017-07-04 | 1,258 | 1,259 | 1,250 | 1,250 | 19,300 | 1,250 |
| 2017-07-03 | 1,260 | 1,260 | 1,244 | 1,246 | 19,100 | 1,246 |
| 2017-06-30 | 1,245 | 1,258 | 1,238 | 1,248 | 48,900 | 1,248 |
| 2017-06-29 | 1,235 | 1,237 | 1,229 | 1,236 | 25,500 | 1,236 |
| 2017-06-28 | 1,225 | 1,228 | 1,218 | 1,218 | 16,500 | 1,218 |
| 2017-06-27 | 1,239 | 1,239 | 1,225 | 1,228 | 19,700 | 1,228 |
| 2017-06-26 | 1,236 | 1,236 | 1,228 | 1,228 | 16,000 | 1,228 |
| 2017-06-23 | 1,227 | 1,232 | 1,224 | 1,231 | 13,300 | 1,231 |
| 2017-06-22 | 1,212 | 1,227 | 1,212 | 1,222 | 15,500 | 1,222 |
| 2017-06-21 | 1,230 | 1,234 | 1,213 | 1,214 | 20,000 | 1,214 |
| 2017-06-20 | 1,226 | 1,229 | 1,220 | 1,229 | 22,300 | 1,229 |
| 2017-06-19 | 1,216 | 1,231 | 1,216 | 1,216 | 16,400 | 1,216 |
| 2017-06-16 | 1,202 | 1,219 | 1,202 | 1,216 | 21,800 | 1,216 |
| 2017-06-15 | 1,201 | 1,217 | 1,201 | 1,204 | 24,100 | 1,204 |
| 2017-06-14 | 1,220 | 1,234 | 1,201 | 1,201 | 46,000 | 1,201 |
| 2017-06-13 | 1,203 | 1,219 | 1,203 | 1,211 | 26,600 | 1,211 |
| 2017-06-12 | 1,206 | 1,206 | 1,194 | 1,202 | 17,000 | 1,202 |
| 2017-06-09 | 1,205 | 1,209 | 1,200 | 1,203 | 19,300 | 1,203 |
| 2017-06-08 | 1,200 | 1,209 | 1,193 | 1,201 | 24,200 | 1,201 |
| 2017-06-07 | 1,200 | 1,208 | 1,196 | 1,199 | 18,800 | 1,199 |
| 2017-06-06 | 1,193 | 1,215 | 1,191 | 1,203 | 40,900 | 1,203 |
| 2017-06-05 | 1,186 | 1,198 | 1,186 | 1,190 | 14,100 | 1,190 |
| 2017-06-02 | 1,185 | 1,193 | 1,182 | 1,192 | 17,600 | 1,192 |
| 2017-06-01 | 1,182 | 1,189 | 1,181 | 1,184 | 12,000 | 1,184 |
| 2017-05-31 | 1,193 | 1,194 | 1,182 | 1,183 | 21,600 | 1,183 |
| 2017-05-30 | 1,183 | 1,194 | 1,182 | 1,193 | 21,100 | 1,193 |
| 2017-05-29 | 1,175 | 1,183 | 1,172 | 1,183 | 17,500 | 1,183 |
| 2017-05-26 | 1,176 | 1,182 | 1,169 | 1,171 | 22,700 | 1,171 |
| 2017-05-25 | 1,173 | 1,179 | 1,169 | 1,173 | 20,100 | 1,173 |
| 2017-05-24 | 1,195 | 1,196 | 1,179 | 1,181 | 29,400 | 1,181 |
| 2017-05-23 | 1,196 | 1,199 | 1,187 | 1,190 | 43,500 | 1,190 |
| 2017-05-22 | 1,200 | 1,200 | 1,187 | 1,192 | 49,900 | 1,192 |
| 2017-05-19 | 1,192 | 1,200 | 1,186 | 1,192 | 31,200 | 1,192 |
| 2017-05-18 | 1,170 | 1,194 | 1,170 | 1,190 | 28,000 | 1,190 |
| 2017-05-17 | 1,198 | 1,200 | 1,186 | 1,195 | 21,100 | 1,195 |
| 2017-05-16 | 1,195 | 1,199 | 1,191 | 1,197 | 28,100 | 1,197 |
| 2017-05-15 | 1,179 | 1,195 | 1,178 | 1,193 | 34,900 | 1,193 |
| 2017-05-12 | 1,163 | 1,181 | 1,162 | 1,181 | 40,700 | 1,181 |
| 2017-05-11 | 1,157 | 1,160 | 1,155 | 1,160 | 26,000 | 1,160 |
| 2017-05-10 | 1,155 | 1,159 | 1,153 | 1,157 | 11,800 | 1,157 |
| 2017-05-09 | 1,150 | 1,160 | 1,150 | 1,157 | 30,600 | 1,157 |
| 2017-05-08 | 1,153 | 1,163 | 1,149 | 1,150 | 36,400 | 1,150 |
| 2017-05-02 | 1,153 | 1,160 | 1,145 | 1,153 | 35,100 | 1,153 |
| 2017-05-01 | 1,144 | 1,152 | 1,135 | 1,142 | 36,900 | 1,142 |
| 2017-04-28 | 1,126 | 1,144 | 1,126 | 1,144 | 41,500 | 1,144 |
| 2017-04-27 | 1,127 | 1,139 | 1,113 | 1,113 | 108,300 | 1,113 |
| 2017-04-26 | 1,128 | 1,136 | 1,124 | 1,128 | 33,800 | 1,128 |
| 2017-04-25 | 1,130 | 1,131 | 1,122 | 1,129 | 16,100 | 1,129 |
| 2017-04-24 | 1,120 | 1,133 | 1,119 | 1,129 | 25,000 | 1,129 |
| 2017-04-21 | 1,103 | 1,122 | 1,103 | 1,120 | 22,100 | 1,120 |
| 2017-04-20 | 1,097 | 1,112 | 1,096 | 1,107 | 36,100 | 1,107 |
| 2017-04-19 | 1,095 | 1,100 | 1,084 | 1,094 | 29,000 | 1,094 |
| 2017-04-18 | 1,098 | 1,099 | 1,093 | 1,095 | 20,600 | 1,095 |
| 2017-04-17 | 1,090 | 1,100 | 1,082 | 1,095 | 40,600 | 1,095 |
| 2017-04-14 | 1,097 | 1,099 | 1,087 | 1,092 | 19,900 | 1,092 |
| 2017-04-13 | 1,086 | 1,106 | 1,085 | 1,097 | 27,700 | 1,097 |
| 2017-04-12 | 1,124 | 1,129 | 1,093 | 1,096 | 51,800 | 1,096 |
| 2017-04-11 | 1,115 | 1,133 | 1,115 | 1,126 | 63,600 | 1,126 |
| 2017-04-10 | 1,100 | 1,135 | 1,100 | 1,120 | 73,400 | 1,120 |
| 2017-04-07 | 1,083 | 1,108 | 1,083 | 1,098 | 66,000 | 1,098 |
| 2017-04-06 | 1,088 | 1,097 | 1,072 | 1,089 | 50,900 | 1,089 |
| 2017-04-05 | 1,098 | 1,099 | 1,080 | 1,099 | 34,900 | 1,099 |
| 2017-04-04 | 1,097 | 1,099 | 1,087 | 1,099 | 44,600 | 1,099 |
| 2017-04-03 | 1,072 | 1,090 | 1,071 | 1,090 | 34,400 | 1,090 |
| 2017-03-31 | 1,090 | 1,096 | 1,065 | 1,065 | 53,200 | 1,065 |
| 2017-03-30 | 1,075 | 1,088 | 1,075 | 1,087 | 53,000 | 1,087 |
| 2017-03-29 | 1,072 | 1,072 | 1,058 | 1,067 | 20,400 | 1,067 |
| 2017-03-28 | 1,062 | 1,069 | 1,058 | 1,069 | 27,500 | 1,069 |
| 2017-03-27 | 1,060 | 1,063 | 1,051 | 1,062 | 67,000 | 1,062 |
| 2017-03-24 | 1,051 | 1,055 | 1,049 | 1,052 | 15,400 | 1,052 |
| 2017-03-23 | 1,055 | 1,063 | 1,052 | 1,056 | 12,200 | 1,056 |
| 2017-03-22 | 1,063 | 1,064 | 1,045 | 1,051 | 35,700 | 1,051 |
| 2017-03-21 | 1,063 | 1,073 | 1,063 | 1,066 | 30,300 | 1,066 |
| 2017-03-17 | 1,058 | 1,068 | 1,055 | 1,061 | 29,900 | 1,061 |
| 2017-03-16 | 1,045 | 1,070 | 1,039 | 1,057 | 66,900 | 1,057 |
| 2017-03-15 | 1,048 | 1,053 | 1,039 | 1,041 | 28,700 | 1,041 |
| 2017-03-14 | 1,045 | 1,049 | 1,041 | 1,044 | 226,800 | 1,044 |
| 2017-03-13 | 1,051 | 1,054 | 1,039 | 1,044 | 47,200 | 1,044 |
| 2017-03-10 | 1,046 | 1,054 | 1,046 | 1,051 | 39,200 | 1,051 |
| 2017-03-09 | 1,050 | 1,054 | 1,048 | 1,049 | 18,200 | 1,049 |
| 2017-03-08 | 1,040 | 1,051 | 1,040 | 1,051 | 43,700 | 1,051 |
| 2017-03-07 | 1,041 | 1,044 | 1,035 | 1,040 | 22,500 | 1,040 |
| 2017-03-06 | 1,038 | 1,042 | 1,033 | 1,042 | 37,500 | 1,042 |
| 2017-03-03 | 1,031 | 1,044 | 1,031 | 1,042 | 40,600 | 1,042 |
| 2017-03-02 | 1,047 | 1,047 | 1,029 | 1,032 | 35,900 | 1,032 |
| 2017-03-01 | 1,034 | 1,044 | 1,025 | 1,042 | 34,400 | 1,042 |
| 2017-02-28 | 1,020 | 1,035 | 1,020 | 1,034 | 256,700 | 1,034 |
| 2017-02-27 | 1,039 | 1,039 | 1,013 | 1,020 | 83,500 | 1,020 |
| 2017-02-24 | 1,042 | 1,044 | 1,030 | 1,040 | 79,100 | 1,040 |
| 2017-02-23 | 1,055 | 1,057 | 1,046 | 1,052 | 183,900 | 1,052 |
| 2017-02-22 | 1,051 | 1,059 | 1,051 | 1,055 | 52,200 | 1,055 |
| 2017-02-21 | 1,049 | 1,051 | 1,047 | 1,050 | 38,200 | 1,050 |
| 2017-02-20 | 1,049 | 1,051 | 1,045 | 1,049 | 45,200 | 1,049 |
| 2017-02-17 | 1,056 | 1,056 | 1,049 | 1,050 | 22,600 | 1,050 |
| 2017-02-16 | 1,051 | 1,052 | 1,048 | 1,051 | 22,900 | 1,051 |
| 2017-02-15 | 1,057 | 1,058 | 1,048 | 1,050 | 36,000 | 1,050 |
| 2017-02-14 | 1,057 | 1,057 | 1,050 | 1,053 | 36,500 | 1,053 |
| 2017-02-13 | 1,052 | 1,057 | 1,045 | 1,052 | 61,200 | 1,052 |
| 2017-02-10 | 1,053 | 1,056 | 1,046 | 1,048 | 46,400 | 1,048 |
| 2017-02-09 | 1,063 | 1,063 | 1,054 | 1,054 | 19,300 | 1,054 |
| 2017-02-08 | 1,068 | 1,069 | 1,059 | 1,061 | 20,900 | 1,061 |
| 2017-02-07 | 1,073 | 1,073 | 1,066 | 1,066 | 13,500 | 1,066 |
| 2017-02-06 | 1,078 | 1,080 | 1,072 | 1,072 | 15,800 | 1,072 |
| 2017-02-03 | 1,075 | 1,077 | 1,072 | 1,074 | 18,100 | 1,074 |
| 2017-02-02 | 1,087 | 1,087 | 1,072 | 1,078 | 19,700 | 1,078 |
| 2017-02-01 | 1,086 | 1,086 | 1,073 | 1,079 | 11,400 | 1,079 |
| 2017-01-31 | 1,060 | 1,092 | 1,055 | 1,086 | 46,900 | 1,086 |
| 2017-01-30 | 1,059 | 1,063 | 1,058 | 1,061 | 22,000 | 1,061 |
| 2017-01-27 | 1,059 | 1,065 | 1,055 | 1,059 | 30,700 | 1,059 |
| 2017-01-26 | 1,056 | 1,056 | 1,049 | 1,054 | 19,600 | 1,054 |
| 2017-01-25 | 1,051 | 1,053 | 1,048 | 1,050 | 13,800 | 1,050 |
| 2017-01-24 | 1,045 | 1,049 | 1,041 | 1,048 | 13,500 | 1,048 |
| 2017-01-23 | 1,045 | 1,048 | 1,041 | 1,043 | 16,500 | 1,043 |
| 2017-01-20 | 1,047 | 1,050 | 1,040 | 1,042 | 17,300 | 1,042 |
| 2017-01-19 | 1,041 | 1,052 | 1,040 | 1,044 | 20,600 | 1,044 |
| 2017-01-18 | 1,040 | 1,040 | 1,033 | 1,039 | 11,400 | 1,039 |
| 2017-01-17 | 1,052 | 1,053 | 1,037 | 1,040 | 24,600 | 1,040 |
| 2017-01-16 | 1,056 | 1,057 | 1,050 | 1,051 | 16,700 | 1,051 |
| 2017-01-13 | 1,061 | 1,061 | 1,052 | 1,053 | 24,800 | 1,053 |
| 2017-01-12 | 1,060 | 1,064 | 1,058 | 1,060 | 26,800 | 1,060 |
| 2017-01-11 | 1,073 | 1,073 | 1,062 | 1,066 | 25,300 | 1,066 |
| 2017-01-10 | 1,081 | 1,081 | 1,065 | 1,068 | 43,500 | 1,068 |
| 2017-01-06 | 1,086 | 1,086 | 1,076 | 1,078 | 36,000 | 1,078 |
| 2017-01-05 | 1,089 | 1,099 | 1,084 | 1,086 | 39,900 | 1,086 |
| 2017-01-04 | 1,077 | 1,088 | 1,075 | 1,083 | 52,300 | 1,083 |
分割・併合履歴 ： [2014-07-29]1株→2株
