9449 GMOインターネットグループ(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 | 1,913 | 1,941 | 1,902 | 1,917 | 723,000 | 1,917 |
| 2017-12-28 | 1,959 | 1,970 | 1,908 | 1,915 | 1,195,300 | 1,915 |
| 2017-12-27 | 2,019 | 2,037 | 1,916 | 1,967 | 2,473,900 | 1,967 |
| 2017-12-26 | 1,922 | 1,933 | 1,865 | 1,908 | 2,710,100 | 1,908 |
| 2017-12-25 | 2,002 | 2,007 | 1,893 | 1,936 | 2,744,100 | 1,936 |
| 2017-12-22 | 2,046 | 2,067 | 2,007 | 2,035 | 1,559,300 | 2,035 |
| 2017-12-21 | 2,071 | 2,097 | 2,013 | 2,052 | 1,350,000 | 2,052 |
| 2017-12-20 | 2,109 | 2,129 | 2,026 | 2,064 | 1,846,700 | 2,064 |
| 2017-12-19 | 2,120 | 2,120 | 2,023 | 2,092 | 2,568,300 | 2,092 |
| 2017-12-18 | 2,068 | 2,145 | 2,045 | 2,135 | 2,723,100 | 2,135 |
| 2017-12-15 | 2,000 | 2,053 | 1,966 | 2,031 | 1,609,400 | 2,031 |
| 2017-12-14 | 1,979 | 2,025 | 1,945 | 1,993 | 1,127,500 | 1,993 |
| 2017-12-13 | 2,005 | 2,007 | 1,950 | 1,968 | 1,574,300 | 1,968 |
| 2017-12-12 | 1,947 | 2,040 | 1,945 | 2,028 | 1,854,700 | 2,028 |
| 2017-12-11 | 1,937 | 1,942 | 1,871 | 1,920 | 1,953,500 | 1,920 |
| 2017-12-08 | 2,015 | 2,095 | 1,958 | 1,977 | 4,654,200 | 1,977 |
| 2017-12-07 | 1,861 | 1,980 | 1,851 | 1,980 | 2,267,300 | 1,980 |
| 2017-12-06 | 1,858 | 1,877 | 1,814 | 1,821 | 1,206,800 | 1,821 |
| 2017-12-05 | 1,937 | 1,937 | 1,873 | 1,888 | 1,254,500 | 1,888 |
| 2017-12-04 | 1,909 | 1,960 | 1,895 | 1,945 | 1,161,400 | 1,945 |
| 2017-12-01 | 1,897 | 1,915 | 1,867 | 1,893 | 900,800 | 1,893 |
| 2017-11-30 | 1,890 | 1,901 | 1,831 | 1,879 | 2,258,600 | 1,879 |
| 2017-11-29 | 1,867 | 1,953 | 1,857 | 1,952 | 1,603,400 | 1,952 |
| 2017-11-28 | 1,898 | 1,907 | 1,860 | 1,864 | 1,106,700 | 1,864 |
| 2017-11-27 | 1,851 | 1,905 | 1,845 | 1,871 | 1,174,000 | 1,871 |
| 2017-11-24 | 1,841 | 1,855 | 1,813 | 1,821 | 942,600 | 1,821 |
| 2017-11-22 | 1,875 | 1,897 | 1,833 | 1,864 | 1,767,200 | 1,864 |
| 2017-11-21 | 1,790 | 1,843 | 1,781 | 1,818 | 1,490,900 | 1,818 |
| 2017-11-20 | 1,782 | 1,790 | 1,755 | 1,765 | 1,031,800 | 1,765 |
| 2017-11-17 | 1,794 | 1,808 | 1,756 | 1,762 | 1,234,900 | 1,762 |
| 2017-11-16 | 1,774 | 1,811 | 1,768 | 1,780 | 902,300 | 1,780 |
| 2017-11-15 | 1,794 | 1,827 | 1,767 | 1,777 | 1,270,300 | 1,777 |
| 2017-11-13 | 1,912 | 1,926 | 1,822 | 1,827 | 1,485,800 | 1,827 |
| 2017-11-10 | 1,908 | 1,930 | 1,874 | 1,899 | 1,535,900 | 1,899 |
| 2017-11-09 | 2,008 | 2,073 | 1,906 | 1,931 | 4,394,600 | 1,931 |
| 2017-11-08 | 1,820 | 1,994 | 1,799 | 1,970 | 4,626,000 | 1,970 |
| 2017-11-07 | 1,691 | 1,815 | 1,680 | 1,803 | 2,600,500 | 1,803 |
| 2017-11-06 | 1,721 | 1,721 | 1,692 | 1,708 | 869,400 | 1,708 |
| 2017-11-02 | 1,743 | 1,747 | 1,712 | 1,722 | 895,100 | 1,722 |
| 2017-11-01 | 1,763 | 1,765 | 1,723 | 1,743 | 1,017,300 | 1,743 |
| 2017-10-31 | 1,734 | 1,749 | 1,714 | 1,743 | 1,030,300 | 1,743 |
| 2017-10-30 | 1,760 | 1,763 | 1,695 | 1,720 | 2,202,400 | 1,720 |
| 2017-10-27 | 1,779 | 1,786 | 1,726 | 1,747 | 1,163,500 | 1,747 |
| 2017-10-26 | 1,729 | 1,775 | 1,729 | 1,768 | 1,395,800 | 1,768 |
| 2017-10-25 | 1,750 | 1,751 | 1,690 | 1,718 | 2,272,000 | 1,718 |
| 2017-10-24 | 1,632 | 1,693 | 1,632 | 1,687 | 2,309,100 | 1,687 |
| 2017-10-23 | 1,630 | 1,667 | 1,606 | 1,622 | 1,328,100 | 1,622 |
| 2017-10-20 | 1,552 | 1,611 | 1,552 | 1,604 | 2,039,700 | 1,604 |
| 2017-10-19 | 1,505 | 1,529 | 1,500 | 1,516 | 485,500 | 1,516 |
| 2017-10-18 | 1,530 | 1,530 | 1,498 | 1,500 | 512,900 | 1,500 |
| 2017-10-17 | 1,499 | 1,517 | 1,489 | 1,514 | 1,105,800 | 1,514 |
| 2017-10-16 | 1,461 | 1,490 | 1,457 | 1,483 | 822,500 | 1,483 |
| 2017-10-13 | 1,476 | 1,476 | 1,443 | 1,456 | 636,000 | 1,456 |
| 2017-10-12 | 1,469 | 1,477 | 1,464 | 1,465 | 668,500 | 1,465 |
| 2017-10-11 | 1,465 | 1,480 | 1,446 | 1,461 | 726,500 | 1,461 |
| 2017-10-10 | 1,460 | 1,483 | 1,440 | 1,446 | 1,145,600 | 1,446 |
| 2017-10-06 | 1,429 | 1,439 | 1,420 | 1,425 | 714,800 | 1,425 |
| 2017-10-05 | 1,409 | 1,436 | 1,403 | 1,410 | 865,500 | 1,410 |
| 2017-10-04 | 1,399 | 1,409 | 1,387 | 1,401 | 893,900 | 1,401 |
| 2017-10-03 | 1,392 | 1,406 | 1,375 | 1,400 | 1,079,200 | 1,400 |
| 2017-10-02 | 1,384 | 1,385 | 1,366 | 1,373 | 736,500 | 1,373 |
| 2017-09-29 | 1,360 | 1,376 | 1,337 | 1,371 | 1,505,200 | 1,371 |
| 2017-09-28 | 1,375 | 1,377 | 1,353 | 1,365 | 1,687,500 | 1,365 |
| 2017-09-27 | 1,424 | 1,436 | 1,421 | 1,425 | 373,100 | 1,425 |
| 2017-09-26 | 1,435 | 1,441 | 1,411 | 1,421 | 723,700 | 1,421 |
| 2017-09-25 | 1,474 | 1,483 | 1,447 | 1,451 | 687,000 | 1,451 |
| 2017-09-22 | 1,480 | 1,492 | 1,464 | 1,466 | 553,600 | 1,466 |
| 2017-09-21 | 1,490 | 1,499 | 1,471 | 1,479 | 530,700 | 1,479 |
| 2017-09-20 | 1,491 | 1,491 | 1,447 | 1,478 | 983,200 | 1,478 |
| 2017-09-19 | 1,478 | 1,511 | 1,472 | 1,500 | 1,251,000 | 1,500 |
| 2017-09-15 | 1,410 | 1,460 | 1,410 | 1,460 | 1,127,700 | 1,460 |
| 2017-09-14 | 1,429 | 1,429 | 1,400 | 1,426 | 645,800 | 1,426 |
| 2017-09-13 | 1,405 | 1,417 | 1,391 | 1,415 | 534,200 | 1,415 |
| 2017-09-12 | 1,393 | 1,400 | 1,381 | 1,399 | 432,400 | 1,399 |
| 2017-09-11 | 1,399 | 1,402 | 1,379 | 1,383 | 575,600 | 1,383 |
| 2017-09-08 | 1,388 | 1,414 | 1,388 | 1,401 | 813,100 | 1,401 |
| 2017-09-07 | 1,383 | 1,404 | 1,374 | 1,387 | 738,200 | 1,387 |
| 2017-09-06 | 1,365 | 1,394 | 1,365 | 1,380 | 654,000 | 1,380 |
| 2017-09-05 | 1,408 | 1,415 | 1,372 | 1,373 | 554,300 | 1,373 |
| 2017-09-04 | 1,412 | 1,421 | 1,398 | 1,400 | 322,600 | 1,400 |
| 2017-09-01 | 1,424 | 1,430 | 1,415 | 1,423 | 404,900 | 1,423 |
| 2017-08-31 | 1,422 | 1,430 | 1,414 | 1,426 | 553,500 | 1,426 |
| 2017-08-30 | 1,421 | 1,427 | 1,409 | 1,419 | 413,700 | 1,419 |
| 2017-08-29 | 1,400 | 1,424 | 1,395 | 1,419 | 415,000 | 1,419 |
| 2017-08-28 | 1,403 | 1,423 | 1,402 | 1,416 | 256,400 | 1,416 |
| 2017-08-25 | 1,422 | 1,424 | 1,399 | 1,402 | 591,000 | 1,402 |
| 2017-08-24 | 1,427 | 1,438 | 1,421 | 1,426 | 629,300 | 1,426 |
| 2017-08-23 | 1,412 | 1,432 | 1,402 | 1,425 | 799,400 | 1,425 |
| 2017-08-22 | 1,411 | 1,417 | 1,401 | 1,406 | 772,800 | 1,406 |
| 2017-08-21 | 1,410 | 1,419 | 1,383 | 1,410 | 881,300 | 1,410 |
| 2017-08-18 | 1,389 | 1,407 | 1,374 | 1,401 | 976,100 | 1,401 |
| 2017-08-17 | 1,390 | 1,412 | 1,390 | 1,403 | 892,300 | 1,403 |
| 2017-08-16 | 1,386 | 1,409 | 1,370 | 1,403 | 1,194,000 | 1,403 |
| 2017-08-15 | 1,310 | 1,384 | 1,308 | 1,382 | 1,421,200 | 1,382 |
| 2017-08-14 | 1,272 | 1,318 | 1,269 | 1,309 | 743,300 | 1,309 |
| 2017-08-10 | 1,277 | 1,294 | 1,275 | 1,293 | 492,600 | 1,293 |
| 2017-08-09 | 1,292 | 1,295 | 1,272 | 1,282 | 688,900 | 1,282 |
| 2017-08-08 | 1,314 | 1,315 | 1,290 | 1,300 | 723,900 | 1,300 |
| 2017-08-07 | 1,294 | 1,329 | 1,293 | 1,320 | 829,200 | 1,320 |
| 2017-08-04 | 1,287 | 1,296 | 1,278 | 1,287 | 662,500 | 1,287 |
| 2017-08-03 | 1,308 | 1,308 | 1,278 | 1,288 | 1,146,000 | 1,288 |
| 2017-08-02 | 1,286 | 1,305 | 1,282 | 1,295 | 1,266,900 | 1,295 |
| 2017-08-01 | 1,365 | 1,368 | 1,281 | 1,284 | 2,990,400 | 1,284 |
| 2017-07-31 | 1,414 | 1,429 | 1,413 | 1,423 | 569,400 | 1,423 |
| 2017-07-28 | 1,435 | 1,441 | 1,408 | 1,417 | 662,500 | 1,417 |
| 2017-07-27 | 1,420 | 1,445 | 1,420 | 1,436 | 552,500 | 1,436 |
| 2017-07-26 | 1,429 | 1,429 | 1,417 | 1,424 | 578,100 | 1,424 |
| 2017-07-25 | 1,425 | 1,444 | 1,419 | 1,436 | 714,400 | 1,436 |
| 2017-07-24 | 1,412 | 1,455 | 1,409 | 1,423 | 1,847,100 | 1,423 |
| 2017-07-21 | 1,385 | 1,389 | 1,371 | 1,383 | 748,800 | 1,383 |
| 2017-07-20 | 1,380 | 1,403 | 1,378 | 1,397 | 997,600 | 1,397 |
| 2017-07-19 | 1,411 | 1,417 | 1,401 | 1,410 | 411,200 | 1,410 |
| 2017-07-18 | 1,419 | 1,420 | 1,400 | 1,420 | 495,900 | 1,420 |
| 2017-07-14 | 1,416 | 1,424 | 1,412 | 1,419 | 305,900 | 1,419 |
| 2017-07-13 | 1,407 | 1,417 | 1,401 | 1,415 | 471,300 | 1,415 |
| 2017-07-12 | 1,403 | 1,416 | 1,399 | 1,406 | 339,800 | 1,406 |
| 2017-07-11 | 1,410 | 1,425 | 1,405 | 1,411 | 593,000 | 1,411 |
| 2017-07-10 | 1,412 | 1,421 | 1,398 | 1,419 | 442,800 | 1,419 |
| 2017-07-07 | 1,404 | 1,424 | 1,395 | 1,401 | 742,600 | 1,401 |
| 2017-07-06 | 1,458 | 1,458 | 1,421 | 1,424 | 921,400 | 1,424 |
| 2017-07-05 | 1,457 | 1,468 | 1,436 | 1,466 | 560,400 | 1,466 |
| 2017-07-04 | 1,467 | 1,473 | 1,453 | 1,461 | 684,400 | 1,461 |
| 2017-07-03 | 1,447 | 1,464 | 1,445 | 1,452 | 671,300 | 1,452 |
| 2017-06-30 | 1,465 | 1,479 | 1,439 | 1,459 | 1,261,100 | 1,459 |
| 2017-06-29 | 1,446 | 1,496 | 1,439 | 1,493 | 868,700 | 1,493 |
| 2017-06-28 | 1,460 | 1,473 | 1,427 | 1,430 | 964,100 | 1,430 |
| 2017-06-27 | 1,515 | 1,515 | 1,460 | 1,462 | 1,421,200 | 1,462 |
| 2017-06-26 | 1,466 | 1,503 | 1,462 | 1,501 | 652,600 | 1,501 |
| 2017-06-23 | 1,472 | 1,478 | 1,446 | 1,456 | 505,700 | 1,456 |
| 2017-06-22 | 1,455 | 1,470 | 1,447 | 1,466 | 512,400 | 1,466 |
| 2017-06-21 | 1,462 | 1,463 | 1,446 | 1,449 | 318,300 | 1,449 |
| 2017-06-20 | 1,470 | 1,477 | 1,462 | 1,468 | 533,500 | 1,468 |
| 2017-06-19 | 1,430 | 1,465 | 1,429 | 1,461 | 376,200 | 1,461 |
| 2017-06-16 | 1,437 | 1,455 | 1,428 | 1,433 | 696,800 | 1,433 |
| 2017-06-15 | 1,427 | 1,442 | 1,419 | 1,421 | 444,600 | 1,421 |
| 2017-06-14 | 1,446 | 1,465 | 1,432 | 1,432 | 403,000 | 1,432 |
| 2017-06-13 | 1,423 | 1,436 | 1,413 | 1,433 | 889,600 | 1,433 |
| 2017-06-12 | 1,451 | 1,451 | 1,423 | 1,440 | 555,800 | 1,440 |
| 2017-06-09 | 1,456 | 1,481 | 1,449 | 1,452 | 602,700 | 1,452 |
| 2017-06-08 | 1,480 | 1,497 | 1,457 | 1,458 | 477,200 | 1,458 |
| 2017-06-07 | 1,453 | 1,482 | 1,442 | 1,482 | 582,400 | 1,482 |
| 2017-06-06 | 1,494 | 1,494 | 1,463 | 1,463 | 964,700 | 1,463 |
| 2017-06-05 | 1,482 | 1,507 | 1,478 | 1,503 | 582,000 | 1,503 |
| 2017-06-02 | 1,510 | 1,516 | 1,487 | 1,489 | 796,000 | 1,489 |
| 2017-06-01 | 1,469 | 1,503 | 1,468 | 1,498 | 1,007,200 | 1,498 |
| 2017-05-31 | 1,487 | 1,496 | 1,462 | 1,465 | 637,700 | 1,465 |
| 2017-05-30 | 1,486 | 1,497 | 1,473 | 1,490 | 512,000 | 1,490 |
| 2017-05-29 | 1,453 | 1,485 | 1,444 | 1,480 | 590,300 | 1,480 |
| 2017-05-26 | 1,481 | 1,488 | 1,459 | 1,462 | 686,200 | 1,462 |
| 2017-05-25 | 1,447 | 1,480 | 1,447 | 1,477 | 862,800 | 1,477 |
| 2017-05-24 | 1,455 | 1,457 | 1,437 | 1,445 | 475,800 | 1,445 |
| 2017-05-23 | 1,460 | 1,473 | 1,444 | 1,446 | 743,500 | 1,446 |
| 2017-05-22 | 1,416 | 1,451 | 1,411 | 1,451 | 879,600 | 1,451 |
| 2017-05-19 | 1,418 | 1,436 | 1,403 | 1,405 | 967,500 | 1,405 |
| 2017-05-18 | 1,397 | 1,425 | 1,395 | 1,415 | 867,900 | 1,415 |
| 2017-05-17 | 1,408 | 1,443 | 1,407 | 1,426 | 1,199,400 | 1,426 |
| 2017-05-16 | 1,432 | 1,436 | 1,396 | 1,416 | 1,384,700 | 1,416 |
| 2017-05-15 | 1,380 | 1,432 | 1,380 | 1,431 | 970,800 | 1,431 |
| 2017-05-12 | 1,418 | 1,431 | 1,407 | 1,416 | 823,800 | 1,416 |
| 2017-05-11 | 1,453 | 1,466 | 1,431 | 1,439 | 1,141,300 | 1,439 |
| 2017-05-10 | 1,440 | 1,472 | 1,426 | 1,453 | 1,735,200 | 1,453 |
| 2017-05-09 | 1,391 | 1,427 | 1,381 | 1,412 | 1,657,200 | 1,412 |
| 2017-05-08 | 1,424 | 1,425 | 1,383 | 1,391 | 1,451,100 | 1,391 |
| 2017-05-02 | 1,356 | 1,408 | 1,355 | 1,396 | 2,897,300 | 1,396 |
| 2017-05-01 | 1,332 | 1,355 | 1,323 | 1,350 | 2,233,100 | 1,350 |
| 2017-04-28 | 1,298 | 1,328 | 1,296 | 1,323 | 1,681,000 | 1,323 |
| 2017-04-27 | 1,276 | 1,289 | 1,258 | 1,286 | 855,500 | 1,286 |
| 2017-04-26 | 1,258 | 1,275 | 1,258 | 1,275 | 956,400 | 1,275 |
| 2017-04-25 | 1,221 | 1,236 | 1,218 | 1,232 | 620,100 | 1,232 |
| 2017-04-24 | 1,215 | 1,226 | 1,205 | 1,221 | 616,800 | 1,221 |
| 2017-04-21 | 1,208 | 1,211 | 1,193 | 1,204 | 568,700 | 1,204 |
| 2017-04-20 | 1,235 | 1,238 | 1,201 | 1,202 | 568,400 | 1,202 |
| 2017-04-19 | 1,205 | 1,248 | 1,205 | 1,225 | 1,171,600 | 1,225 |
| 2017-04-18 | 1,221 | 1,229 | 1,197 | 1,207 | 695,900 | 1,207 |
| 2017-04-17 | 1,162 | 1,216 | 1,162 | 1,209 | 797,500 | 1,209 |
| 2017-04-14 | 1,187 | 1,195 | 1,170 | 1,173 | 792,500 | 1,173 |
| 2017-04-13 | 1,203 | 1,217 | 1,185 | 1,200 | 1,189,400 | 1,200 |
| 2017-04-12 | 1,226 | 1,237 | 1,211 | 1,215 | 953,500 | 1,215 |
| 2017-04-11 | 1,260 | 1,264 | 1,226 | 1,244 | 1,070,100 | 1,244 |
| 2017-04-10 | 1,269 | 1,291 | 1,268 | 1,280 | 736,800 | 1,280 |
| 2017-04-07 | 1,260 | 1,283 | 1,246 | 1,264 | 1,139,400 | 1,264 |
| 2017-04-06 | 1,311 | 1,317 | 1,260 | 1,265 | 1,008,000 | 1,265 |
| 2017-04-05 | 1,270 | 1,294 | 1,265 | 1,290 | 1,131,500 | 1,290 |
| 2017-04-04 | 1,291 | 1,307 | 1,261 | 1,270 | 1,032,100 | 1,270 |
| 2017-04-03 | 1,302 | 1,310 | 1,281 | 1,303 | 967,000 | 1,303 |
| 2017-03-31 | 1,320 | 1,338 | 1,316 | 1,316 | 852,000 | 1,316 |
| 2017-03-30 | 1,338 | 1,364 | 1,319 | 1,323 | 899,000 | 1,323 |
| 2017-03-29 | 1,336 | 1,346 | 1,328 | 1,331 | 857,700 | 1,331 |
| 2017-03-28 | 1,330 | 1,332 | 1,318 | 1,332 | 503,500 | 1,332 |
| 2017-03-27 | 1,317 | 1,331 | 1,306 | 1,313 | 717,300 | 1,313 |
| 2017-03-24 | 1,310 | 1,325 | 1,303 | 1,324 | 719,700 | 1,324 |
| 2017-03-23 | 1,320 | 1,323 | 1,298 | 1,316 | 774,500 | 1,316 |
| 2017-03-22 | 1,310 | 1,326 | 1,304 | 1,320 | 619,300 | 1,320 |
| 2017-03-21 | 1,342 | 1,352 | 1,331 | 1,338 | 590,400 | 1,338 |
| 2017-03-17 | 1,336 | 1,342 | 1,329 | 1,340 | 643,000 | 1,340 |
| 2017-03-16 | 1,333 | 1,344 | 1,323 | 1,339 | 1,056,500 | 1,339 |
| 2017-03-15 | 1,350 | 1,355 | 1,336 | 1,342 | 930,900 | 1,342 |
| 2017-03-14 | 1,339 | 1,367 | 1,334 | 1,360 | 1,247,500 | 1,360 |
| 2017-03-13 | 1,347 | 1,363 | 1,325 | 1,338 | 2,228,100 | 1,338 |
| 2017-03-10 | 1,411 | 1,415 | 1,380 | 1,405 | 1,003,200 | 1,405 |
| 2017-03-09 | 1,395 | 1,397 | 1,367 | 1,383 | 1,575,700 | 1,383 |
| 2017-03-08 | 1,421 | 1,428 | 1,400 | 1,413 | 1,062,200 | 1,413 |
| 2017-03-07 | 1,462 | 1,465 | 1,421 | 1,431 | 1,001,800 | 1,431 |
| 2017-03-06 | 1,460 | 1,477 | 1,453 | 1,463 | 475,000 | 1,463 |
| 2017-03-03 | 1,465 | 1,470 | 1,448 | 1,456 | 550,300 | 1,456 |
| 2017-03-02 | 1,477 | 1,508 | 1,469 | 1,479 | 903,100 | 1,479 |
| 2017-03-01 | 1,456 | 1,464 | 1,445 | 1,461 | 553,000 | 1,461 |
| 2017-02-28 | 1,470 | 1,481 | 1,460 | 1,460 | 515,800 | 1,460 |
| 2017-02-27 | 1,460 | 1,466 | 1,443 | 1,459 | 662,000 | 1,459 |
| 2017-02-24 | 1,455 | 1,476 | 1,444 | 1,473 | 511,700 | 1,473 |
| 2017-02-23 | 1,484 | 1,489 | 1,467 | 1,472 | 508,000 | 1,472 |
| 2017-02-22 | 1,511 | 1,516 | 1,475 | 1,482 | 1,037,700 | 1,482 |
| 2017-02-21 | 1,520 | 1,524 | 1,508 | 1,516 | 385,500 | 1,516 |
| 2017-02-20 | 1,525 | 1,533 | 1,517 | 1,522 | 229,600 | 1,522 |
| 2017-02-17 | 1,517 | 1,533 | 1,512 | 1,527 | 298,000 | 1,527 |
| 2017-02-16 | 1,529 | 1,537 | 1,513 | 1,517 | 320,400 | 1,517 |
| 2017-02-15 | 1,545 | 1,550 | 1,529 | 1,529 | 373,500 | 1,529 |
| 2017-02-14 | 1,559 | 1,559 | 1,529 | 1,530 | 643,600 | 1,530 |
| 2017-02-13 | 1,565 | 1,581 | 1,543 | 1,552 | 805,800 | 1,552 |
| 2017-02-10 | 1,545 | 1,572 | 1,530 | 1,547 | 886,700 | 1,547 |
| 2017-02-09 | 1,513 | 1,548 | 1,502 | 1,505 | 1,066,700 | 1,505 |
| 2017-02-08 | 1,515 | 1,524 | 1,488 | 1,512 | 1,251,900 | 1,512 |
| 2017-02-07 | 1,583 | 1,588 | 1,511 | 1,517 | 2,420,900 | 1,517 |
| 2017-02-06 | 1,625 | 1,646 | 1,609 | 1,632 | 711,800 | 1,632 |
| 2017-02-03 | 1,620 | 1,629 | 1,586 | 1,598 | 407,300 | 1,598 |
| 2017-02-02 | 1,641 | 1,644 | 1,611 | 1,617 | 501,500 | 1,617 |
| 2017-02-01 | 1,639 | 1,656 | 1,629 | 1,640 | 448,700 | 1,640 |
| 2017-01-31 | 1,616 | 1,650 | 1,607 | 1,639 | 680,700 | 1,639 |
| 2017-01-30 | 1,651 | 1,655 | 1,621 | 1,641 | 679,900 | 1,641 |
| 2017-01-27 | 1,642 | 1,658 | 1,624 | 1,655 | 689,600 | 1,655 |
| 2017-01-26 | 1,610 | 1,645 | 1,607 | 1,641 | 636,500 | 1,641 |
| 2017-01-25 | 1,600 | 1,613 | 1,578 | 1,604 | 635,700 | 1,604 |
| 2017-01-24 | 1,591 | 1,617 | 1,578 | 1,582 | 760,300 | 1,582 |
| 2017-01-23 | 1,601 | 1,624 | 1,592 | 1,599 | 712,800 | 1,599 |
| 2017-01-20 | 1,580 | 1,620 | 1,573 | 1,617 | 907,900 | 1,617 |
| 2017-01-19 | 1,581 | 1,586 | 1,552 | 1,561 | 479,400 | 1,561 |
| 2017-01-18 | 1,541 | 1,580 | 1,530 | 1,574 | 750,700 | 1,574 |
| 2017-01-17 | 1,572 | 1,573 | 1,536 | 1,541 | 465,000 | 1,541 |
| 2017-01-16 | 1,595 | 1,605 | 1,563 | 1,573 | 488,100 | 1,573 |
| 2017-01-13 | 1,540 | 1,597 | 1,538 | 1,592 | 825,500 | 1,592 |
| 2017-01-12 | 1,557 | 1,557 | 1,521 | 1,527 | 551,800 | 1,527 |
| 2017-01-11 | 1,570 | 1,578 | 1,543 | 1,569 | 584,100 | 1,569 |
| 2017-01-10 | 1,558 | 1,579 | 1,546 | 1,556 | 583,900 | 1,556 |
| 2017-01-06 | 1,516 | 1,553 | 1,514 | 1,549 | 508,300 | 1,549 |
| 2017-01-05 | 1,496 | 1,533 | 1,493 | 1,529 | 475,600 | 1,529 |
| 2017-01-04 | 1,524 | 1,524 | 1,490 | 1,496 | 552,700 | 1,496 |
分割・併合履歴 ： [2004-06-25]1株→2株 [2000-06-27]1株→2株 [1999-12-27]1株→2株