9468 (株)KADOKAWA 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 | 1,388 | 1,394 | 1,374 | 1,391 | 181,900 | 695.50 |
| 2017-12-28 | 1,361 | 1,391 | 1,361 | 1,384 | 373,900 | 692 |
| 2017-12-27 | 1,357 | 1,368 | 1,344 | 1,364 | 163,600 | 682 |
| 2017-12-26 | 1,361 | 1,382 | 1,355 | 1,357 | 227,000 | 678.50 |
| 2017-12-25 | 1,401 | 1,401 | 1,369 | 1,372 | 330,400 | 686 |
| 2017-12-22 | 1,390 | 1,408 | 1,382 | 1,384 | 235,300 | 692 |
| 2017-12-21 | 1,383 | 1,394 | 1,379 | 1,388 | 212,500 | 694 |
| 2017-12-20 | 1,389 | 1,411 | 1,388 | 1,392 | 336,000 | 696 |
| 2017-12-19 | 1,385 | 1,399 | 1,375 | 1,389 | 316,300 | 694.50 |
| 2017-12-18 | 1,415 | 1,418 | 1,388 | 1,395 | 321,100 | 697.50 |
| 2017-12-15 | 1,394 | 1,415 | 1,376 | 1,411 | 451,300 | 705.50 |
| 2017-12-14 | 1,391 | 1,409 | 1,383 | 1,390 | 490,100 | 695 |
| 2017-12-13 | 1,350 | 1,390 | 1,349 | 1,387 | 476,300 | 693.50 |
| 2017-12-12 | 1,327 | 1,349 | 1,323 | 1,348 | 362,200 | 674 |
| 2017-12-11 | 1,293 | 1,323 | 1,286 | 1,320 | 294,000 | 660 |
| 2017-12-08 | 1,286 | 1,303 | 1,285 | 1,295 | 435,700 | 647.50 |
| 2017-12-07 | 1,268 | 1,283 | 1,262 | 1,280 | 214,300 | 640 |
| 2017-12-06 | 1,265 | 1,285 | 1,261 | 1,270 | 357,300 | 635 |
| 2017-12-05 | 1,280 | 1,284 | 1,267 | 1,274 | 385,500 | 637 |
| 2017-12-04 | 1,292 | 1,292 | 1,279 | 1,284 | 277,500 | 642 |
| 2017-12-01 | 1,278 | 1,296 | 1,268 | 1,293 | 494,800 | 646.50 |
| 2017-11-30 | 1,281 | 1,291 | 1,266 | 1,287 | 391,000 | 643.50 |
| 2017-11-29 | 1,310 | 1,314 | 1,265 | 1,287 | 900,200 | 643.50 |
| 2017-11-28 | 1,315 | 1,334 | 1,307 | 1,327 | 258,600 | 663.50 |
| 2017-11-27 | 1,330 | 1,332 | 1,314 | 1,317 | 299,100 | 658.50 |
| 2017-11-24 | 1,346 | 1,347 | 1,326 | 1,335 | 183,100 | 667.50 |
| 2017-11-22 | 1,360 | 1,373 | 1,345 | 1,346 | 255,000 | 673 |
| 2017-11-21 | 1,322 | 1,359 | 1,321 | 1,347 | 412,300 | 673.50 |
| 2017-11-20 | 1,300 | 1,316 | 1,300 | 1,301 | 150,300 | 650.50 |
| 2017-11-17 | 1,305 | 1,309 | 1,298 | 1,300 | 207,600 | 650 |
| 2017-11-16 | 1,298 | 1,316 | 1,291 | 1,300 | 245,400 | 650 |
| 2017-11-15 | 1,311 | 1,321 | 1,299 | 1,302 | 462,300 | 651 |
| 2017-11-13 | 1,398 | 1,398 | 1,326 | 1,328 | 521,400 | 664 |
| 2017-11-10 | 1,322 | 1,450 | 1,314 | 1,411 | 1,966,400 | 705.50 |
| 2017-11-09 | 1,299 | 1,312 | 1,286 | 1,292 | 417,200 | 646 |
| 2017-11-08 | 1,309 | 1,320 | 1,293 | 1,305 | 228,200 | 652.50 |
| 2017-11-07 | 1,293 | 1,317 | 1,292 | 1,309 | 300,500 | 654.50 |
| 2017-11-06 | 1,296 | 1,304 | 1,292 | 1,296 | 258,100 | 648 |
| 2017-11-02 | 1,297 | 1,298 | 1,281 | 1,296 | 413,100 | 648 |
| 2017-11-01 | 1,306 | 1,307 | 1,295 | 1,298 | 324,700 | 649 |
| 2017-10-31 | 1,301 | 1,307 | 1,295 | 1,305 | 217,900 | 652.50 |
| 2017-10-30 | 1,314 | 1,315 | 1,297 | 1,301 | 531,600 | 650.50 |
| 2017-10-27 | 1,314 | 1,332 | 1,313 | 1,314 | 262,200 | 657 |
| 2017-10-26 | 1,311 | 1,316 | 1,308 | 1,314 | 170,300 | 657 |
| 2017-10-25 | 1,330 | 1,330 | 1,309 | 1,311 | 286,400 | 655.50 |
| 2017-10-24 | 1,325 | 1,333 | 1,316 | 1,333 | 295,200 | 666.50 |
| 2017-10-23 | 1,308 | 1,318 | 1,298 | 1,314 | 298,700 | 657 |
| 2017-10-20 | 1,299 | 1,302 | 1,294 | 1,298 | 295,300 | 649 |
| 2017-10-19 | 1,316 | 1,327 | 1,302 | 1,306 | 324,800 | 653 |
| 2017-10-18 | 1,317 | 1,323 | 1,309 | 1,315 | 348,500 | 657.50 |
| 2017-10-17 | 1,330 | 1,333 | 1,320 | 1,321 | 410,000 | 660.50 |
| 2017-10-16 | 1,338 | 1,342 | 1,330 | 1,336 | 262,000 | 668 |
| 2017-10-13 | 1,333 | 1,337 | 1,326 | 1,337 | 279,900 | 668.50 |
| 2017-10-12 | 1,333 | 1,341 | 1,331 | 1,336 | 249,800 | 668 |
| 2017-10-11 | 1,345 | 1,345 | 1,324 | 1,335 | 332,000 | 667.50 |
| 2017-10-10 | 1,345 | 1,353 | 1,340 | 1,349 | 209,300 | 674.50 |
| 2017-10-06 | 1,359 | 1,361 | 1,345 | 1,346 | 233,900 | 673 |
| 2017-10-05 | 1,363 | 1,369 | 1,354 | 1,359 | 165,700 | 679.50 |
| 2017-10-04 | 1,378 | 1,379 | 1,358 | 1,363 | 304,800 | 681.50 |
| 2017-10-03 | 1,378 | 1,386 | 1,371 | 1,379 | 174,300 | 689.50 |
| 2017-10-02 | 1,370 | 1,376 | 1,363 | 1,369 | 225,000 | 684.50 |
| 2017-09-29 | 1,365 | 1,373 | 1,359 | 1,366 | 194,300 | 683 |
| 2017-09-28 | 1,379 | 1,383 | 1,362 | 1,373 | 288,300 | 686.50 |
| 2017-09-27 | 1,347 | 1,375 | 1,332 | 1,366 | 355,500 | 683 |
| 2017-09-26 | 1,341 | 1,366 | 1,326 | 1,352 | 823,500 | 676 |
| 2017-09-25 | 1,395 | 1,396 | 1,362 | 1,371 | 239,600 | 685.50 |
| 2017-09-22 | 1,390 | 1,392 | 1,374 | 1,382 | 260,400 | 691 |
| 2017-09-21 | 1,360 | 1,398 | 1,355 | 1,395 | 437,500 | 697.50 |
| 2017-09-20 | 1,345 | 1,365 | 1,345 | 1,360 | 281,300 | 680 |
| 2017-09-19 | 1,354 | 1,366 | 1,343 | 1,344 | 385,400 | 672 |
| 2017-09-15 | 1,332 | 1,346 | 1,330 | 1,340 | 346,400 | 670 |
| 2017-09-14 | 1,342 | 1,342 | 1,323 | 1,331 | 329,300 | 665.50 |
| 2017-09-13 | 1,337 | 1,349 | 1,325 | 1,344 | 374,500 | 672 |
| 2017-09-12 | 1,304 | 1,343 | 1,302 | 1,332 | 536,600 | 666 |
| 2017-09-11 | 1,290 | 1,302 | 1,287 | 1,294 | 215,100 | 647 |
| 2017-09-08 | 1,290 | 1,299 | 1,278 | 1,288 | 339,800 | 644 |
| 2017-09-07 | 1,287 | 1,301 | 1,280 | 1,297 | 462,400 | 648.50 |
| 2017-09-06 | 1,268 | 1,288 | 1,256 | 1,284 | 282,400 | 642 |
| 2017-09-05 | 1,279 | 1,288 | 1,272 | 1,273 | 367,300 | 636.50 |
| 2017-09-04 | 1,275 | 1,283 | 1,267 | 1,274 | 292,500 | 637 |
| 2017-09-01 | 1,285 | 1,290 | 1,261 | 1,286 | 452,600 | 643 |
| 2017-08-31 | 1,304 | 1,306 | 1,277 | 1,284 | 539,600 | 642 |
| 2017-08-30 | 1,313 | 1,313 | 1,295 | 1,302 | 497,500 | 651 |
| 2017-08-29 | 1,309 | 1,312 | 1,293 | 1,306 | 372,400 | 653 |
| 2017-08-28 | 1,317 | 1,326 | 1,306 | 1,320 | 499,000 | 660 |
| 2017-08-25 | 1,303 | 1,320 | 1,283 | 1,308 | 1,332,200 | 654 |
| 2017-08-24 | 1,225 | 1,241 | 1,225 | 1,235 | 276,100 | 617.50 |
| 2017-08-23 | 1,236 | 1,239 | 1,224 | 1,229 | 373,900 | 614.50 |
| 2017-08-22 | 1,258 | 1,266 | 1,224 | 1,225 | 482,800 | 612.50 |
| 2017-08-21 | 1,244 | 1,273 | 1,241 | 1,259 | 535,700 | 629.50 |
| 2017-08-18 | 1,221 | 1,230 | 1,213 | 1,223 | 361,500 | 611.50 |
| 2017-08-17 | 1,221 | 1,241 | 1,220 | 1,232 | 394,200 | 616 |
| 2017-08-16 | 1,214 | 1,225 | 1,200 | 1,216 | 507,200 | 608 |
| 2017-08-15 | 1,249 | 1,259 | 1,217 | 1,219 | 1,053,600 | 609.50 |
| 2017-08-14 | 1,280 | 1,290 | 1,226 | 1,230 | 1,494,400 | 615 |
| 2017-08-10 | 1,442 | 1,452 | 1,430 | 1,430 | 165,700 | 715 |
| 2017-08-09 | 1,459 | 1,472 | 1,438 | 1,445 | 317,500 | 722.50 |
| 2017-08-08 | 1,470 | 1,476 | 1,457 | 1,463 | 111,500 | 731.50 |
| 2017-08-07 | 1,481 | 1,483 | 1,465 | 1,472 | 130,400 | 736 |
| 2017-08-04 | 1,458 | 1,477 | 1,448 | 1,477 | 239,900 | 738.50 |
| 2017-08-03 | 1,452 | 1,462 | 1,443 | 1,452 | 157,700 | 726 |
| 2017-08-02 | 1,446 | 1,460 | 1,441 | 1,457 | 107,300 | 728.50 |
| 2017-08-01 | 1,457 | 1,459 | 1,438 | 1,446 | 189,100 | 723 |
| 2017-07-31 | 1,442 | 1,462 | 1,440 | 1,457 | 186,400 | 728.50 |
| 2017-07-28 | 1,440 | 1,450 | 1,435 | 1,442 | 204,800 | 721 |
| 2017-07-27 | 1,456 | 1,465 | 1,451 | 1,454 | 143,300 | 727 |
| 2017-07-26 | 1,468 | 1,470 | 1,450 | 1,456 | 206,400 | 728 |
| 2017-07-25 | 1,457 | 1,469 | 1,454 | 1,462 | 200,700 | 731 |
| 2017-07-24 | 1,448 | 1,459 | 1,441 | 1,452 | 179,900 | 726 |
| 2017-07-21 | 1,430 | 1,454 | 1,425 | 1,452 | 277,400 | 726 |
| 2017-07-20 | 1,435 | 1,441 | 1,424 | 1,432 | 169,300 | 716 |
| 2017-07-19 | 1,415 | 1,432 | 1,412 | 1,421 | 295,800 | 710.50 |
| 2017-07-18 | 1,394 | 1,413 | 1,385 | 1,412 | 323,300 | 706 |
| 2017-07-14 | 1,387 | 1,405 | 1,387 | 1,397 | 243,400 | 698.50 |
| 2017-07-13 | 1,402 | 1,403 | 1,382 | 1,386 | 402,100 | 693 |
| 2017-07-12 | 1,401 | 1,412 | 1,397 | 1,400 | 189,600 | 700 |
| 2017-07-11 | 1,398 | 1,411 | 1,398 | 1,406 | 208,900 | 703 |
| 2017-07-10 | 1,412 | 1,412 | 1,388 | 1,394 | 465,500 | 697 |
| 2017-07-07 | 1,417 | 1,418 | 1,398 | 1,409 | 494,400 | 704.50 |
| 2017-07-06 | 1,440 | 1,440 | 1,415 | 1,427 | 472,500 | 713.50 |
| 2017-07-05 | 1,475 | 1,475 | 1,437 | 1,443 | 338,700 | 721.50 |
| 2017-07-04 | 1,479 | 1,479 | 1,443 | 1,445 | 293,500 | 722.50 |
| 2017-07-03 | 1,453 | 1,467 | 1,439 | 1,454 | 290,400 | 727 |
| 2017-06-30 | 1,478 | 1,479 | 1,442 | 1,452 | 541,000 | 726 |
| 2017-06-29 | 1,446 | 1,498 | 1,445 | 1,495 | 882,600 | 747.50 |
| 2017-06-28 | 1,434 | 1,443 | 1,427 | 1,429 | 243,000 | 714.50 |
| 2017-06-27 | 1,450 | 1,454 | 1,430 | 1,433 | 261,400 | 716.50 |
| 2017-06-26 | 1,420 | 1,448 | 1,414 | 1,439 | 372,500 | 719.50 |
| 2017-06-23 | 1,421 | 1,424 | 1,411 | 1,420 | 325,800 | 710 |
| 2017-06-22 | 1,411 | 1,427 | 1,411 | 1,419 | 220,600 | 709.50 |
| 2017-06-21 | 1,408 | 1,418 | 1,398 | 1,411 | 329,700 | 705.50 |
| 2017-06-20 | 1,416 | 1,426 | 1,407 | 1,409 | 257,800 | 704.50 |
| 2017-06-19 | 1,409 | 1,422 | 1,407 | 1,419 | 323,900 | 709.50 |
| 2017-06-16 | 1,405 | 1,421 | 1,399 | 1,400 | 327,900 | 700 |
| 2017-06-15 | 1,400 | 1,421 | 1,398 | 1,405 | 265,300 | 702.50 |
| 2017-06-14 | 1,405 | 1,436 | 1,396 | 1,396 | 274,200 | 698 |
| 2017-06-13 | 1,397 | 1,406 | 1,389 | 1,399 | 304,200 | 699.50 |
| 2017-06-12 | 1,407 | 1,416 | 1,395 | 1,398 | 237,300 | 699 |
| 2017-06-09 | 1,414 | 1,417 | 1,405 | 1,413 | 331,700 | 706.50 |
| 2017-06-08 | 1,422 | 1,445 | 1,411 | 1,414 | 499,100 | 707 |
| 2017-06-07 | 1,401 | 1,421 | 1,399 | 1,415 | 276,300 | 707.50 |
| 2017-06-06 | 1,410 | 1,414 | 1,398 | 1,399 | 288,000 | 699.50 |
| 2017-06-05 | 1,397 | 1,408 | 1,394 | 1,401 | 224,300 | 700.50 |
| 2017-06-02 | 1,397 | 1,401 | 1,387 | 1,397 | 308,100 | 698.50 |
| 2017-06-01 | 1,375 | 1,393 | 1,374 | 1,389 | 279,800 | 694.50 |
| 2017-05-31 | 1,376 | 1,382 | 1,365 | 1,373 | 371,400 | 686.50 |
| 2017-05-30 | 1,399 | 1,399 | 1,377 | 1,379 | 415,500 | 689.50 |
| 2017-05-29 | 1,387 | 1,414 | 1,384 | 1,400 | 267,700 | 700 |
| 2017-05-26 | 1,398 | 1,405 | 1,384 | 1,384 | 488,500 | 692 |
| 2017-05-25 | 1,412 | 1,415 | 1,387 | 1,398 | 631,700 | 699 |
| 2017-05-24 | 1,415 | 1,429 | 1,403 | 1,411 | 569,200 | 705.50 |
| 2017-05-23 | 1,414 | 1,419 | 1,398 | 1,403 | 357,800 | 701.50 |
| 2017-05-22 | 1,410 | 1,419 | 1,400 | 1,415 | 416,000 | 707.50 |
| 2017-05-19 | 1,441 | 1,445 | 1,408 | 1,410 | 728,700 | 705 |
| 2017-05-18 | 1,441 | 1,462 | 1,440 | 1,460 | 325,300 | 730 |
| 2017-05-17 | 1,469 | 1,475 | 1,450 | 1,456 | 314,800 | 728 |
| 2017-05-16 | 1,443 | 1,480 | 1,438 | 1,469 | 657,700 | 734.50 |
| 2017-05-15 | 1,450 | 1,457 | 1,421 | 1,431 | 788,300 | 715.50 |
| 2017-05-12 | 1,500 | 1,513 | 1,446 | 1,456 | 1,502,400 | 728 |
| 2017-05-11 | 1,602 | 1,604 | 1,582 | 1,586 | 124,100 | 793 |
| 2017-05-10 | 1,591 | 1,600 | 1,585 | 1,600 | 136,200 | 800 |
| 2017-05-09 | 1,587 | 1,607 | 1,582 | 1,584 | 223,100 | 792 |
| 2017-05-08 | 1,583 | 1,585 | 1,560 | 1,576 | 299,900 | 788 |
| 2017-05-02 | 1,563 | 1,581 | 1,558 | 1,568 | 247,300 | 784 |
| 2017-05-01 | 1,546 | 1,568 | 1,544 | 1,562 | 219,700 | 781 |
| 2017-04-28 | 1,558 | 1,558 | 1,516 | 1,542 | 476,400 | 771 |
| 2017-04-27 | 1,561 | 1,567 | 1,538 | 1,547 | 241,600 | 773.50 |
| 2017-04-26 | 1,583 | 1,585 | 1,553 | 1,576 | 258,400 | 788 |
| 2017-04-25 | 1,607 | 1,609 | 1,574 | 1,589 | 299,100 | 794.50 |
| 2017-04-24 | 1,564 | 1,634 | 1,560 | 1,600 | 1,002,000 | 800 |
| 2017-04-21 | 1,495 | 1,507 | 1,481 | 1,502 | 171,600 | 751 |
| 2017-04-20 | 1,493 | 1,497 | 1,473 | 1,480 | 152,600 | 740 |
| 2017-04-19 | 1,488 | 1,506 | 1,488 | 1,496 | 170,300 | 748 |
| 2017-04-18 | 1,495 | 1,502 | 1,488 | 1,496 | 122,300 | 748 |
| 2017-04-17 | 1,470 | 1,490 | 1,470 | 1,489 | 93,400 | 744.50 |
| 2017-04-14 | 1,485 | 1,491 | 1,470 | 1,476 | 99,400 | 738 |
| 2017-04-13 | 1,483 | 1,496 | 1,476 | 1,494 | 138,500 | 747 |
| 2017-04-12 | 1,524 | 1,533 | 1,495 | 1,500 | 206,300 | 750 |
| 2017-04-11 | 1,541 | 1,556 | 1,533 | 1,546 | 148,000 | 773 |
| 2017-04-10 | 1,555 | 1,562 | 1,545 | 1,557 | 151,100 | 778.50 |
| 2017-04-07 | 1,550 | 1,574 | 1,541 | 1,552 | 227,200 | 776 |
| 2017-04-06 | 1,592 | 1,600 | 1,534 | 1,535 | 268,400 | 767.50 |
| 2017-04-05 | 1,595 | 1,622 | 1,589 | 1,595 | 223,000 | 797.50 |
| 2017-04-04 | 1,575 | 1,614 | 1,571 | 1,606 | 314,000 | 803 |
| 2017-04-03 | 1,593 | 1,599 | 1,561 | 1,572 | 278,600 | 786 |
| 2017-03-31 | 1,613 | 1,628 | 1,596 | 1,596 | 216,000 | 798 |
| 2017-03-30 | 1,617 | 1,629 | 1,589 | 1,594 | 139,900 | 797 |
| 2017-03-29 | 1,603 | 1,619 | 1,601 | 1,613 | 94,200 | 806.50 |
| 2017-03-28 | 1,602 | 1,623 | 1,602 | 1,615 | 209,000 | 807.50 |
| 2017-03-27 | 1,622 | 1,641 | 1,602 | 1,603 | 216,200 | 801.50 |
| 2017-03-24 | 1,620 | 1,625 | 1,602 | 1,616 | 211,700 | 808 |
| 2017-03-23 | 1,643 | 1,647 | 1,619 | 1,625 | 152,900 | 812.50 |
| 2017-03-22 | 1,631 | 1,646 | 1,626 | 1,637 | 166,000 | 818.50 |
| 2017-03-21 | 1,635 | 1,670 | 1,635 | 1,655 | 158,100 | 827.50 |
| 2017-03-17 | 1,637 | 1,643 | 1,622 | 1,638 | 237,900 | 819 |
| 2017-03-16 | 1,616 | 1,632 | 1,609 | 1,626 | 125,000 | 813 |
| 2017-03-15 | 1,645 | 1,645 | 1,618 | 1,620 | 173,800 | 810 |
| 2017-03-14 | 1,640 | 1,662 | 1,629 | 1,658 | 163,800 | 829 |
| 2017-03-13 | 1,655 | 1,655 | 1,625 | 1,630 | 238,100 | 815 |
| 2017-03-10 | 1,668 | 1,670 | 1,638 | 1,655 | 231,500 | 827.50 |
| 2017-03-09 | 1,658 | 1,661 | 1,631 | 1,654 | 175,800 | 827 |
| 2017-03-08 | 1,630 | 1,652 | 1,629 | 1,649 | 210,400 | 824.50 |
| 2017-03-07 | 1,634 | 1,643 | 1,618 | 1,632 | 243,200 | 816 |
| 2017-03-06 | 1,637 | 1,637 | 1,613 | 1,632 | 385,300 | 816 |
| 2017-03-03 | 1,674 | 1,676 | 1,626 | 1,662 | 301,000 | 831 |
| 2017-03-02 | 1,687 | 1,688 | 1,664 | 1,680 | 301,600 | 840 |
| 2017-03-01 | 1,677 | 1,693 | 1,668 | 1,687 | 200,000 | 843.50 |
| 2017-02-28 | 1,701 | 1,701 | 1,666 | 1,670 | 191,700 | 835 |
| 2017-02-27 | 1,683 | 1,700 | 1,660 | 1,700 | 283,600 | 850 |
| 2017-02-24 | 1,673 | 1,694 | 1,671 | 1,674 | 211,700 | 837 |
| 2017-02-23 | 1,671 | 1,694 | 1,665 | 1,671 | 431,100 | 835.50 |
| 2017-02-22 | 1,620 | 1,665 | 1,612 | 1,664 | 343,500 | 832 |
| 2017-02-21 | 1,620 | 1,623 | 1,592 | 1,614 | 380,000 | 807 |
| 2017-02-20 | 1,618 | 1,624 | 1,603 | 1,620 | 248,700 | 810 |
| 2017-02-17 | 1,630 | 1,635 | 1,609 | 1,627 | 341,100 | 813.50 |
| 2017-02-16 | 1,645 | 1,664 | 1,638 | 1,650 | 276,100 | 825 |
| 2017-02-15 | 1,640 | 1,648 | 1,617 | 1,629 | 301,100 | 814.50 |
| 2017-02-14 | 1,662 | 1,664 | 1,628 | 1,630 | 301,800 | 815 |
| 2017-02-13 | 1,630 | 1,660 | 1,621 | 1,652 | 424,200 | 826 |
| 2017-02-10 | 1,700 | 1,731 | 1,606 | 1,622 | 662,100 | 811 |
| 2017-02-09 | 1,702 | 1,718 | 1,693 | 1,711 | 157,600 | 855.50 |
| 2017-02-08 | 1,704 | 1,712 | 1,690 | 1,711 | 188,900 | 855.50 |
| 2017-02-07 | 1,711 | 1,723 | 1,706 | 1,713 | 133,100 | 856.50 |
| 2017-02-06 | 1,719 | 1,724 | 1,701 | 1,722 | 128,800 | 861 |
| 2017-02-03 | 1,730 | 1,734 | 1,700 | 1,701 | 242,300 | 850.50 |
| 2017-02-02 | 1,748 | 1,765 | 1,734 | 1,741 | 246,800 | 870.50 |
| 2017-02-01 | 1,733 | 1,756 | 1,724 | 1,744 | 219,800 | 872 |
| 2017-01-31 | 1,744 | 1,763 | 1,737 | 1,745 | 206,200 | 872.50 |
| 2017-01-30 | 1,752 | 1,771 | 1,735 | 1,766 | 188,500 | 883 |
| 2017-01-27 | 1,751 | 1,759 | 1,733 | 1,749 | 308,700 | 874.50 |
| 2017-01-26 | 1,750 | 1,750 | 1,727 | 1,735 | 258,100 | 867.50 |
| 2017-01-25 | 1,757 | 1,761 | 1,731 | 1,735 | 140,500 | 867.50 |
| 2017-01-24 | 1,722 | 1,732 | 1,711 | 1,727 | 116,600 | 863.50 |
| 2017-01-23 | 1,735 | 1,740 | 1,717 | 1,725 | 149,300 | 862.50 |
| 2017-01-20 | 1,748 | 1,767 | 1,741 | 1,752 | 196,400 | 876 |
| 2017-01-19 | 1,760 | 1,773 | 1,740 | 1,748 | 242,400 | 874 |
| 2017-01-18 | 1,727 | 1,750 | 1,725 | 1,747 | 221,900 | 873.50 |
| 2017-01-17 | 1,752 | 1,758 | 1,734 | 1,746 | 236,000 | 873 |
| 2017-01-16 | 1,760 | 1,767 | 1,738 | 1,760 | 288,300 | 880 |
| 2017-01-13 | 1,755 | 1,777 | 1,742 | 1,764 | 294,400 | 882 |
| 2017-01-12 | 1,759 | 1,759 | 1,728 | 1,744 | 261,000 | 872 |
| 2017-01-11 | 1,772 | 1,777 | 1,753 | 1,755 | 221,600 | 877.50 |
| 2017-01-10 | 1,764 | 1,777 | 1,743 | 1,759 | 258,200 | 879.50 |
| 2017-01-06 | 1,715 | 1,765 | 1,704 | 1,763 | 355,100 | 881.50 |
| 2017-01-05 | 1,705 | 1,734 | 1,697 | 1,717 | 348,300 | 858.50 |
| 2017-01-04 | 1,678 | 1,710 | 1,667 | 1,706 | 245,100 | 853 |
分割・併合履歴 ： [2021-12-29]1株→2株
