9418 (株)U-NEXT HOLDINGS 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 | 1,040 | 1,047 | 1,024 | 1,029 | 37,600 | 1,029 |
| 2017-12-28 | 1,041 | 1,056 | 1,025 | 1,052 | 57,400 | 1,052 |
| 2017-12-27 | 998 | 1,033 | 998 | 1,032 | 44,800 | 1,032 |
| 2017-12-26 | 995 | 1,011 | 995 | 1,006 | 159,100 | 1,006 |
| 2017-12-25 | 1,001 | 1,007 | 985 | 992 | 157,900 | 992 |
| 2017-12-22 | 1,000 | 1,015 | 998 | 1,004 | 63,800 | 1,004 |
| 2017-12-21 | 996 | 1,007 | 993 | 997 | 47,300 | 997 |
| 2017-12-20 | 1,030 | 1,031 | 996 | 996 | 115,500 | 996 |
| 2017-12-19 | 1,043 | 1,050 | 1,022 | 1,023 | 66,700 | 1,023 |
| 2017-12-18 | 1,055 | 1,072 | 1,037 | 1,042 | 91,500 | 1,042 |
| 2017-12-15 | 1,032 | 1,059 | 1,023 | 1,054 | 88,100 | 1,054 |
| 2017-12-14 | 1,055 | 1,061 | 1,022 | 1,033 | 97,600 | 1,033 |
| 2017-12-13 | 1,051 | 1,068 | 1,046 | 1,049 | 142,600 | 1,049 |
| 2017-12-12 | 1,054 | 1,078 | 1,048 | 1,055 | 80,400 | 1,055 |
| 2017-12-11 | 1,080 | 1,082 | 1,052 | 1,053 | 92,300 | 1,053 |
| 2017-12-08 | 1,048 | 1,066 | 1,041 | 1,065 | 67,400 | 1,065 |
| 2017-12-07 | 1,055 | 1,082 | 1,052 | 1,057 | 62,100 | 1,057 |
| 2017-12-06 | 1,042 | 1,077 | 1,031 | 1,040 | 101,700 | 1,040 |
| 2017-12-05 | 1,047 | 1,056 | 1,032 | 1,048 | 78,300 | 1,048 |
| 2017-12-04 | 1,091 | 1,093 | 1,046 | 1,053 | 106,300 | 1,053 |
| 2017-12-01 | 1,088 | 1,131 | 1,088 | 1,097 | 87,500 | 1,097 |
| 2017-11-30 | 1,120 | 1,127 | 1,090 | 1,114 | 78,400 | 1,114 |
| 2017-11-29 | 1,098 | 1,141 | 1,098 | 1,121 | 120,800 | 1,121 |
| 2017-11-28 | 1,126 | 1,126 | 1,081 | 1,089 | 68,100 | 1,089 |
| 2017-11-27 | 1,118 | 1,137 | 1,108 | 1,118 | 80,900 | 1,118 |
| 2017-11-24 | 1,101 | 1,135 | 1,096 | 1,106 | 104,600 | 1,106 |
| 2017-11-22 | 1,125 | 1,136 | 1,109 | 1,116 | 75,800 | 1,116 |
| 2017-11-21 | 1,128 | 1,138 | 1,095 | 1,123 | 135,500 | 1,123 |
| 2017-11-20 | 1,059 | 1,120 | 1,056 | 1,112 | 126,900 | 1,112 |
| 2017-11-17 | 1,039 | 1,064 | 1,032 | 1,052 | 67,600 | 1,052 |
| 2017-11-16 | 1,040 | 1,057 | 1,018 | 1,027 | 103,100 | 1,027 |
| 2017-11-15 | 1,078 | 1,085 | 1,042 | 1,051 | 64,300 | 1,051 |
| 2017-11-13 | 1,119 | 1,128 | 1,090 | 1,119 | 60,600 | 1,119 |
| 2017-11-10 | 1,098 | 1,120 | 1,089 | 1,119 | 46,200 | 1,119 |
| 2017-11-09 | 1,160 | 1,160 | 1,089 | 1,104 | 177,000 | 1,104 |
| 2017-11-08 | 1,108 | 1,170 | 1,089 | 1,148 | 149,200 | 1,148 |
| 2017-11-07 | 1,126 | 1,127 | 1,105 | 1,116 | 69,900 | 1,116 |
| 2017-11-06 | 1,099 | 1,136 | 1,095 | 1,127 | 133,600 | 1,127 |
| 2017-11-02 | 1,088 | 1,115 | 1,080 | 1,089 | 95,600 | 1,089 |
| 2017-11-01 | 1,091 | 1,102 | 1,070 | 1,073 | 72,300 | 1,073 |
| 2017-10-31 | 1,080 | 1,112 | 1,058 | 1,094 | 145,900 | 1,094 |
| 2017-10-30 | 1,042 | 1,062 | 1,033 | 1,060 | 73,000 | 1,060 |
| 2017-10-27 | 1,027 | 1,040 | 1,022 | 1,030 | 28,800 | 1,030 |
| 2017-10-26 | 1,029 | 1,029 | 1,014 | 1,026 | 30,700 | 1,026 |
| 2017-10-25 | 1,022 | 1,044 | 1,011 | 1,020 | 62,200 | 1,020 |
| 2017-10-24 | 1,016 | 1,029 | 1,016 | 1,022 | 21,400 | 1,022 |
| 2017-10-23 | 1,011 | 1,027 | 1,011 | 1,025 | 35,600 | 1,025 |
| 2017-10-20 | 1,006 | 1,016 | 1,003 | 1,015 | 31,300 | 1,015 |
| 2017-10-19 | 1,028 | 1,028 | 1,008 | 1,010 | 33,900 | 1,010 |
| 2017-10-18 | 1,012 | 1,042 | 1,009 | 1,032 | 56,500 | 1,032 |
| 2017-10-17 | 1,018 | 1,023 | 1,008 | 1,011 | 32,700 | 1,011 |
| 2017-10-16 | 1,028 | 1,028 | 1,013 | 1,018 | 42,200 | 1,018 |
| 2017-10-13 | 1,033 | 1,033 | 1,013 | 1,028 | 63,700 | 1,028 |
| 2017-10-12 | 1,031 | 1,045 | 1,025 | 1,031 | 30,500 | 1,031 |
| 2017-10-11 | 1,030 | 1,055 | 1,016 | 1,027 | 93,100 | 1,027 |
| 2017-10-10 | 1,037 | 1,038 | 1,022 | 1,028 | 37,600 | 1,028 |
| 2017-10-06 | 1,069 | 1,069 | 1,018 | 1,025 | 80,700 | 1,025 |
| 2017-10-05 | 1,027 | 1,064 | 1,027 | 1,058 | 75,000 | 1,058 |
| 2017-10-04 | 1,022 | 1,040 | 1,021 | 1,025 | 49,100 | 1,025 |
| 2017-10-03 | 1,039 | 1,039 | 1,018 | 1,026 | 41,100 | 1,026 |
| 2017-10-02 | 1,042 | 1,056 | 1,030 | 1,034 | 37,600 | 1,034 |
| 2017-09-29 | 1,023 | 1,045 | 1,023 | 1,029 | 44,700 | 1,029 |
| 2017-09-28 | 1,022 | 1,033 | 1,016 | 1,029 | 35,100 | 1,029 |
| 2017-09-27 | 1,010 | 1,028 | 1,000 | 1,014 | 63,700 | 1,014 |
| 2017-09-26 | 1,022 | 1,025 | 996 | 1,004 | 103,900 | 1,004 |
| 2017-09-25 | 1,019 | 1,051 | 1,009 | 1,022 | 84,900 | 1,022 |
| 2017-09-22 | 1,045 | 1,046 | 1,012 | 1,026 | 74,300 | 1,026 |
| 2017-09-21 | 1,073 | 1,077 | 1,036 | 1,040 | 88,500 | 1,040 |
| 2017-09-20 | 1,084 | 1,084 | 1,050 | 1,064 | 61,500 | 1,064 |
| 2017-09-19 | 1,094 | 1,094 | 1,051 | 1,068 | 97,200 | 1,068 |
| 2017-09-15 | 1,054 | 1,077 | 1,033 | 1,056 | 99,700 | 1,056 |
| 2017-09-14 | 1,051 | 1,074 | 1,024 | 1,024 | 142,500 | 1,024 |
| 2017-09-13 | 1,014 | 1,058 | 1,014 | 1,030 | 139,300 | 1,030 |
| 2017-09-12 | 991 | 1,007 | 977 | 1,004 | 93,500 | 1,004 |
| 2017-09-11 | 990 | 1,007 | 969 | 988 | 175,900 | 988 |
| 2017-09-08 | 995 | 1,007 | 955 | 960 | 158,000 | 960 |
| 2017-09-07 | 1,020 | 1,025 | 983 | 991 | 155,700 | 991 |
| 2017-09-06 | 1,012 | 1,055 | 995 | 998 | 166,000 | 998 |
| 2017-09-05 | 1,071 | 1,102 | 1,020 | 1,027 | 130,900 | 1,027 |
| 2017-09-04 | 1,114 | 1,122 | 1,062 | 1,078 | 104,900 | 1,078 |
| 2017-09-01 | 1,112 | 1,123 | 1,091 | 1,114 | 98,800 | 1,114 |
| 2017-08-31 | 1,137 | 1,147 | 1,115 | 1,116 | 89,900 | 1,116 |
| 2017-08-30 | 1,171 | 1,173 | 1,127 | 1,144 | 112,800 | 1,144 |
| 2017-08-29 | 1,165 | 1,185 | 1,159 | 1,183 | 85,500 | 1,183 |
| 2017-08-28 | 1,160 | 1,205 | 1,150 | 1,195 | 240,400 | 1,195 |
| 2017-08-25 | 1,150 | 1,171 | 1,109 | 1,155 | 122,700 | 1,155 |
| 2017-08-24 | 1,192 | 1,192 | 1,140 | 1,141 | 111,600 | 1,141 |
| 2017-08-23 | 1,143 | 1,192 | 1,133 | 1,186 | 192,800 | 1,186 |
| 2017-08-22 | 1,127 | 1,150 | 1,111 | 1,125 | 85,700 | 1,125 |
| 2017-08-21 | 1,140 | 1,142 | 1,076 | 1,130 | 115,600 | 1,130 |
| 2017-08-18 | 1,090 | 1,138 | 1,085 | 1,130 | 120,600 | 1,130 |
| 2017-08-17 | 1,109 | 1,136 | 1,102 | 1,127 | 114,200 | 1,127 |
| 2017-08-16 | 1,042 | 1,157 | 1,042 | 1,134 | 329,600 | 1,134 |
| 2017-08-15 | 1,068 | 1,070 | 1,043 | 1,053 | 91,800 | 1,053 |
| 2017-08-14 | 1,021 | 1,078 | 1,012 | 1,056 | 214,900 | 1,056 |
| 2017-08-10 | 1,008 | 1,050 | 993 | 1,045 | 121,000 | 1,045 |
| 2017-08-09 | 1,015 | 1,015 | 991 | 998 | 110,800 | 998 |
| 2017-08-08 | 1,019 | 1,024 | 1,000 | 1,006 | 43,000 | 1,006 |
| 2017-08-07 | 1,018 | 1,022 | 1,001 | 1,019 | 32,800 | 1,019 |
| 2017-08-04 | 1,001 | 1,019 | 1,000 | 1,006 | 85,300 | 1,006 |
| 2017-08-03 | 1,040 | 1,040 | 1,005 | 1,013 | 56,600 | 1,013 |
| 2017-08-02 | 1,005 | 1,054 | 1,005 | 1,027 | 75,600 | 1,027 |
| 2017-08-01 | 1,046 | 1,046 | 1,009 | 1,027 | 105,200 | 1,027 |
| 2017-07-31 | 1,050 | 1,060 | 1,020 | 1,048 | 69,000 | 1,048 |
| 2017-07-28 | 1,089 | 1,090 | 1,036 | 1,052 | 91,500 | 1,052 |
| 2017-07-27 | 1,100 | 1,102 | 1,070 | 1,079 | 63,800 | 1,079 |
| 2017-07-26 | 1,057 | 1,091 | 1,041 | 1,091 | 127,600 | 1,091 |
| 2017-07-25 | 1,097 | 1,097 | 1,045 | 1,048 | 253,000 | 1,048 |
| 2017-07-24 | 1,135 | 1,145 | 1,074 | 1,094 | 403,400 | 1,094 |
| 2017-07-21 | 1,220 | 1,255 | 1,149 | 1,158 | 699,400 | 1,158 |
| 2017-07-20 | 1,144 | 1,148 | 1,129 | 1,135 | 43,500 | 1,135 |
| 2017-07-19 | 1,147 | 1,147 | 1,117 | 1,135 | 50,700 | 1,135 |
| 2017-07-18 | 1,106 | 1,152 | 1,106 | 1,119 | 103,900 | 1,119 |
| 2017-07-14 | 1,113 | 1,127 | 1,102 | 1,122 | 58,800 | 1,122 |
| 2017-07-13 | 1,141 | 1,158 | 1,108 | 1,119 | 118,200 | 1,119 |
| 2017-07-12 | 1,135 | 1,152 | 1,124 | 1,127 | 67,000 | 1,127 |
| 2017-07-11 | 1,136 | 1,150 | 1,113 | 1,120 | 80,700 | 1,120 |
| 2017-07-10 | 1,124 | 1,154 | 1,111 | 1,146 | 51,400 | 1,146 |
| 2017-07-07 | 1,123 | 1,126 | 1,097 | 1,107 | 57,200 | 1,107 |
| 2017-07-06 | 1,124 | 1,130 | 1,098 | 1,108 | 104,000 | 1,108 |
| 2017-07-05 | 1,120 | 1,161 | 1,109 | 1,134 | 96,900 | 1,134 |
| 2017-07-04 | 1,178 | 1,178 | 1,108 | 1,108 | 147,700 | 1,108 |
| 2017-07-03 | 1,157 | 1,184 | 1,143 | 1,166 | 101,800 | 1,166 |
| 2017-06-30 | 1,139 | 1,166 | 1,125 | 1,165 | 119,500 | 1,165 |
| 2017-06-29 | 1,144 | 1,164 | 1,139 | 1,157 | 69,000 | 1,157 |
| 2017-06-28 | 1,165 | 1,172 | 1,136 | 1,143 | 76,000 | 1,143 |
| 2017-06-27 | 1,195 | 1,195 | 1,141 | 1,175 | 120,000 | 1,175 |
| 2017-06-26 | 1,132 | 1,196 | 1,132 | 1,185 | 116,900 | 1,185 |
| 2017-06-23 | 1,175 | 1,184 | 1,121 | 1,145 | 161,400 | 1,145 |
| 2017-06-22 | 1,190 | 1,200 | 1,141 | 1,159 | 164,100 | 1,159 |
| 2017-06-21 | 1,211 | 1,243 | 1,188 | 1,190 | 193,300 | 1,190 |
| 2017-06-20 | 1,220 | 1,220 | 1,150 | 1,215 | 270,000 | 1,215 |
| 2017-06-19 | 1,219 | 1,243 | 1,193 | 1,202 | 130,200 | 1,202 |
| 2017-06-16 | 1,253 | 1,253 | 1,193 | 1,220 | 336,400 | 1,220 |
| 2017-06-15 | 1,368 | 1,368 | 1,245 | 1,255 | 408,700 | 1,255 |
| 2017-06-14 | 1,350 | 1,377 | 1,316 | 1,359 | 351,100 | 1,359 |
| 2017-06-13 | 1,251 | 1,349 | 1,242 | 1,324 | 289,500 | 1,324 |
| 2017-06-12 | 1,294 | 1,316 | 1,246 | 1,254 | 178,600 | 1,254 |
| 2017-06-09 | 1,299 | 1,316 | 1,245 | 1,275 | 272,600 | 1,275 |
| 2017-06-08 | 1,134 | 1,299 | 1,134 | 1,263 | 665,600 | 1,263 |
| 2017-06-07 | 1,148 | 1,158 | 1,123 | 1,134 | 120,900 | 1,134 |
| 2017-06-06 | 1,173 | 1,198 | 1,151 | 1,151 | 284,800 | 1,151 |
| 2017-06-05 | 1,145 | 1,191 | 1,132 | 1,166 | 250,200 | 1,166 |
| 2017-06-02 | 1,112 | 1,167 | 1,100 | 1,145 | 296,300 | 1,145 |
| 2017-06-01 | 1,100 | 1,129 | 1,092 | 1,105 | 137,600 | 1,105 |
| 2017-05-31 | 1,040 | 1,145 | 1,038 | 1,106 | 390,300 | 1,106 |
| 2017-05-30 | 1,064 | 1,066 | 1,035 | 1,045 | 60,400 | 1,045 |
| 2017-05-29 | 1,046 | 1,063 | 1,040 | 1,057 | 33,900 | 1,057 |
| 2017-05-26 | 1,045 | 1,088 | 1,029 | 1,050 | 118,400 | 1,050 |
| 2017-05-25 | 1,068 | 1,069 | 1,027 | 1,034 | 107,400 | 1,034 |
| 2017-05-24 | 1,044 | 1,067 | 1,025 | 1,063 | 91,200 | 1,063 |
| 2017-05-23 | 1,043 | 1,045 | 1,010 | 1,033 | 53,800 | 1,033 |
| 2017-05-22 | 1,003 | 1,040 | 998 | 1,038 | 64,400 | 1,038 |
| 2017-05-19 | 1,001 | 1,011 | 989 | 1,000 | 43,000 | 1,000 |
| 2017-05-18 | 980 | 1,003 | 975 | 997 | 64,600 | 997 |
| 2017-05-17 | 1,038 | 1,038 | 999 | 1,002 | 73,100 | 1,002 |
| 2017-05-16 | 1,003 | 1,028 | 994 | 1,010 | 54,000 | 1,010 |
| 2017-05-15 | 1,005 | 1,048 | 970 | 992 | 168,200 | 992 |
| 2017-05-12 | 1,051 | 1,065 | 996 | 1,004 | 254,700 | 1,004 |
| 2017-05-11 | 1,073 | 1,118 | 1,056 | 1,100 | 181,100 | 1,100 |
| 2017-05-10 | 1,052 | 1,099 | 1,030 | 1,048 | 191,500 | 1,048 |
| 2017-05-09 | 1,003 | 1,097 | 1,001 | 1,064 | 335,800 | 1,064 |
| 2017-05-08 | 1,003 | 1,032 | 984 | 994 | 111,000 | 994 |
| 2017-05-02 | 992 | 1,011 | 976 | 998 | 113,100 | 998 |
| 2017-05-01 | 956 | 1,004 | 949 | 983 | 78,000 | 983 |
| 2017-04-28 | 998 | 1,006 | 941 | 944 | 93,600 | 944 |
| 2017-04-27 | 948 | 999 | 932 | 983 | 134,000 | 983 |
| 2017-04-26 | 908 | 946 | 902 | 942 | 102,300 | 942 |
| 2017-04-25 | 895 | 906 | 889 | 895 | 23,800 | 895 |
| 2017-04-24 | 896 | 905 | 870 | 895 | 56,400 | 895 |
| 2017-04-21 | 908 | 908 | 894 | 895 | 23,400 | 895 |
| 2017-04-20 | 910 | 925 | 890 | 897 | 24,100 | 897 |
| 2017-04-19 | 885 | 931 | 882 | 916 | 70,500 | 916 |
| 2017-04-18 | 902 | 909 | 887 | 887 | 35,700 | 887 |
| 2017-04-17 | 862 | 894 | 862 | 887 | 26,300 | 887 |
| 2017-04-14 | 901 | 908 | 860 | 867 | 56,300 | 867 |
| 2017-04-13 | 875 | 922 | 866 | 901 | 46,400 | 901 |
| 2017-04-12 | 886 | 906 | 866 | 887 | 100,300 | 887 |
| 2017-04-11 | 926 | 936 | 886 | 896 | 150,700 | 896 |
| 2017-04-10 | 938 | 953 | 933 | 936 | 22,300 | 936 |
| 2017-04-07 | 921 | 959 | 918 | 938 | 56,100 | 938 |
| 2017-04-06 | 952 | 979 | 913 | 934 | 153,800 | 934 |
| 2017-04-05 | 942 | 968 | 942 | 958 | 42,100 | 958 |
| 2017-04-04 | 971 | 982 | 938 | 943 | 73,600 | 943 |
| 2017-04-03 | 943 | 995 | 935 | 986 | 69,100 | 986 |
| 2017-03-31 | 956 | 967 | 936 | 943 | 49,000 | 943 |
| 2017-03-30 | 975 | 975 | 951 | 959 | 54,400 | 959 |
| 2017-03-29 | 934 | 995 | 926 | 983 | 128,200 | 983 |
| 2017-03-28 | 932 | 945 | 913 | 923 | 61,800 | 923 |
| 2017-03-27 | 935 | 948 | 926 | 932 | 60,400 | 932 |
| 2017-03-24 | 952 | 954 | 937 | 940 | 41,500 | 940 |
| 2017-03-23 | 936 | 962 | 936 | 945 | 42,500 | 945 |
| 2017-03-22 | 947 | 966 | 939 | 940 | 66,900 | 940 |
| 2017-03-21 | 950 | 984 | 946 | 977 | 77,700 | 977 |
| 2017-03-17 | 958 | 974 | 950 | 961 | 73,100 | 961 |
| 2017-03-16 | 967 | 1,021 | 958 | 973 | 293,100 | 973 |
| 2017-03-15 | 933 | 986 | 920 | 941 | 200,000 | 941 |
| 2017-03-14 | 970 | 970 | 926 | 936 | 313,700 | 936 |
| 2017-03-13 | 1,040 | 1,063 | 973 | 979 | 329,600 | 979 |
| 2017-03-10 | 1,058 | 1,070 | 1,045 | 1,050 | 114,900 | 1,050 |
| 2017-03-09 | 1,056 | 1,067 | 1,045 | 1,056 | 64,800 | 1,056 |
| 2017-03-08 | 1,053 | 1,075 | 1,051 | 1,054 | 63,600 | 1,054 |
| 2017-03-07 | 1,082 | 1,097 | 1,052 | 1,055 | 130,000 | 1,055 |
| 2017-03-06 | 1,100 | 1,134 | 1,076 | 1,080 | 224,700 | 1,080 |
| 2017-03-03 | 1,074 | 1,097 | 1,062 | 1,093 | 162,200 | 1,093 |
| 2017-03-02 | 1,063 | 1,110 | 1,051 | 1,080 | 314,800 | 1,080 |
| 2017-03-01 | 1,060 | 1,094 | 1,031 | 1,049 | 356,200 | 1,049 |
| 2017-02-28 | 1,036 | 1,118 | 1,036 | 1,072 | 532,700 | 1,072 |
| 2017-02-27 | 1,053 | 1,060 | 1,010 | 1,037 | 302,100 | 1,037 |
| 2017-02-24 | 1,063 | 1,081 | 1,046 | 1,046 | 344,900 | 1,046 |
| 2017-02-23 | 1,132 | 1,152 | 1,050 | 1,059 | 603,600 | 1,059 |
| 2017-02-22 | 1,132 | 1,145 | 1,079 | 1,099 | 445,500 | 1,099 |
| 2017-02-21 | 1,152 | 1,188 | 1,091 | 1,138 | 728,600 | 1,138 |
| 2017-02-20 | 1,131 | 1,190 | 1,055 | 1,165 | 1,633,000 | 1,165 |
| 2017-02-17 | 1,310 | 1,350 | 1,160 | 1,197 | 2,904,700 | 1,197 |
| 2017-02-16 | 1,130 | 1,342 | 1,121 | 1,327 | 6,733,400 | 1,327 |
| 2017-02-15 | 1,042 | 1,042 | 1,042 | 1,042 | 166,000 | 1,042 |
| 2017-02-14 | 891 | 892 | 870 | 892 | 1,047,100 | 892 |
| 2017-02-13 | 751 | 774 | 740 | 742 | 155,500 | 742 |
| 2017-02-10 | 754 | 764 | 750 | 750 | 122,200 | 750 |
| 2017-02-09 | 728 | 775 | 727 | 769 | 158,400 | 769 |
| 2017-02-08 | 740 | 740 | 720 | 728 | 97,100 | 728 |
| 2017-02-07 | 763 | 763 | 716 | 721 | 170,800 | 721 |
| 2017-02-06 | 760 | 760 | 730 | 756 | 185,600 | 756 |
| 2017-02-03 | 695 | 760 | 675 | 730 | 336,200 | 730 |
| 2017-02-02 | 679 | 711 | 670 | 675 | 191,700 | 675 |
| 2017-02-01 | 676 | 682 | 667 | 679 | 78,100 | 679 |
| 2017-01-31 | 672 | 684 | 668 | 679 | 80,700 | 679 |
| 2017-01-30 | 665 | 694 | 665 | 679 | 182,600 | 679 |
| 2017-01-27 | 668 | 675 | 661 | 667 | 99,300 | 667 |
| 2017-01-26 | 680 | 687 | 658 | 663 | 174,700 | 663 |
| 2017-01-25 | 697 | 718 | 666 | 673 | 273,300 | 673 |
| 2017-01-24 | 675 | 698 | 670 | 694 | 148,900 | 694 |
| 2017-01-23 | 682 | 687 | 666 | 676 | 193,400 | 676 |
| 2017-01-20 | 711 | 711 | 671 | 682 | 260,000 | 682 |
| 2017-01-19 | 756 | 758 | 703 | 711 | 267,800 | 711 |
| 2017-01-18 | 870 | 875 | 740 | 747 | 1,310,300 | 747 |
| 2017-01-17 | 696 | 766 | 684 | 766 | 1,033,200 | 766 |
| 2017-01-16 | 695 | 698 | 663 | 666 | 135,200 | 666 |
| 2017-01-13 | 691 | 704 | 691 | 700 | 53,900 | 700 |
| 2017-01-12 | 690 | 732 | 685 | 694 | 122,100 | 694 |
| 2017-01-11 | 721 | 733 | 690 | 693 | 149,500 | 693 |
| 2017-01-10 | 724 | 754 | 706 | 714 | 413,100 | 714 |
| 2017-01-06 | 638 | 705 | 637 | 692 | 310,800 | 692 |
| 2017-01-05 | 621 | 645 | 615 | 641 | 98,600 | 641 |
| 2017-01-04 | 602 | 649 | 601 | 618 | 196,600 | 618 |
分割・併合履歴 ： [2015-08-27]1株→3株
