9687 (株)KSK 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 | 1,800 | 1,804 | 1,788 | 1,788 | 3,000 | 1,788 |
| 2017-12-28 | 1,820 | 1,820 | 1,802 | 1,803 | 3,500 | 1,803 |
| 2017-12-27 | 1,787 | 1,828 | 1,787 | 1,828 | 9,300 | 1,828 |
| 2017-12-26 | 1,796 | 1,800 | 1,776 | 1,790 | 7,900 | 1,790 |
| 2017-12-25 | 1,800 | 1,801 | 1,792 | 1,796 | 5,400 | 1,796 |
| 2017-12-22 | 1,800 | 1,825 | 1,792 | 1,792 | 9,800 | 1,792 |
| 2017-12-21 | 1,805 | 1,826 | 1,800 | 1,800 | 13,400 | 1,800 |
| 2017-12-20 | 1,716 | 1,834 | 1,716 | 1,828 | 15,700 | 1,828 |
| 2017-12-19 | 1,714 | 1,739 | 1,714 | 1,726 | 8,300 | 1,726 |
| 2017-12-18 | 1,703 | 1,714 | 1,666 | 1,714 | 9,500 | 1,714 |
| 2017-12-15 | 1,686 | 1,710 | 1,686 | 1,700 | 11,400 | 1,700 |
| 2017-12-14 | 1,679 | 1,686 | 1,679 | 1,686 | 1,300 | 1,686 |
| 2017-12-13 | 1,680 | 1,680 | 1,679 | 1,679 | 600 | 1,679 |
| 2017-12-12 | 1,676 | 1,685 | 1,676 | 1,685 | 700 | 1,685 |
| 2017-12-11 | 1,673 | 1,680 | 1,672 | 1,679 | 3,900 | 1,679 |
| 2017-12-08 | 1,676 | 1,676 | 1,676 | 1,676 | 2,100 | 1,676 |
| 2017-12-07 | 1,650 | 1,651 | 1,644 | 1,651 | 1,600 | 1,651 |
| 2017-12-06 | 1,650 | 1,650 | 1,645 | 1,650 | 1,300 | 1,650 |
| 2017-12-05 | 1,649 | 1,653 | 1,649 | 1,653 | 1,200 | 1,653 |
| 2017-12-04 | 1,660 | 1,665 | 1,660 | 1,665 | 500 | 1,665 |
| 2017-12-01 | 1,667 | 1,667 | 1,653 | 1,660 | 1,400 | 1,660 |
| 2017-11-30 | 1,661 | 1,665 | 1,651 | 1,665 | 1,300 | 1,665 |
| 2017-11-29 | 1,675 | 1,681 | 1,675 | 1,681 | 700 | 1,681 |
| 2017-11-28 | 1,679 | 1,680 | 1,675 | 1,679 | 4,400 | 1,679 |
| 2017-11-27 | 1,691 | 1,693 | 1,680 | 1,680 | 2,200 | 1,680 |
| 2017-11-24 | 1,679 | 1,699 | 1,679 | 1,680 | 6,400 | 1,680 |
| 2017-11-22 | 1,688 | 1,688 | 1,669 | 1,680 | 2,800 | 1,680 |
| 2017-11-21 | 1,690 | 1,693 | 1,656 | 1,670 | 3,700 | 1,670 |
| 2017-11-20 | 1,618 | 1,684 | 1,618 | 1,682 | 13,500 | 1,682 |
| 2017-11-17 | 1,606 | 1,616 | 1,600 | 1,616 | 2,900 | 1,616 |
| 2017-11-16 | 1,574 | 1,613 | 1,574 | 1,613 | 9,500 | 1,613 |
| 2017-11-15 | 1,628 | 1,638 | 1,582 | 1,614 | 10,800 | 1,614 |
| 2017-11-13 | 1,644 | 1,660 | 1,635 | 1,648 | 6,700 | 1,648 |
| 2017-11-10 | 1,672 | 1,672 | 1,663 | 1,663 | 1,100 | 1,663 |
| 2017-11-09 | 1,679 | 1,680 | 1,667 | 1,678 | 3,100 | 1,678 |
| 2017-11-08 | 1,673 | 1,692 | 1,652 | 1,680 | 5,600 | 1,680 |
| 2017-11-07 | 1,671 | 1,677 | 1,660 | 1,673 | 5,000 | 1,673 |
| 2017-11-06 | 1,670 | 1,695 | 1,664 | 1,676 | 4,500 | 1,676 |
| 2017-11-02 | 1,676 | 1,694 | 1,659 | 1,689 | 4,700 | 1,689 |
| 2017-11-01 | 1,660 | 1,700 | 1,650 | 1,672 | 13,600 | 1,672 |
| 2017-10-31 | 1,698 | 1,710 | 1,682 | 1,700 | 15,200 | 1,700 |
| 2017-10-30 | 1,658 | 1,700 | 1,635 | 1,698 | 15,800 | 1,698 |
| 2017-10-27 | 1,618 | 1,659 | 1,606 | 1,649 | 14,300 | 1,649 |
| 2017-10-26 | 1,618 | 1,619 | 1,591 | 1,618 | 4,700 | 1,618 |
| 2017-10-25 | 1,636 | 1,636 | 1,611 | 1,620 | 8,000 | 1,620 |
| 2017-10-24 | 1,598 | 1,644 | 1,583 | 1,636 | 11,100 | 1,636 |
| 2017-10-23 | 1,561 | 1,607 | 1,561 | 1,607 | 10,000 | 1,607 |
| 2017-10-20 | 1,552 | 1,574 | 1,552 | 1,570 | 7,200 | 1,570 |
| 2017-10-19 | 1,604 | 1,604 | 1,573 | 1,573 | 3,600 | 1,573 |
| 2017-10-18 | 1,617 | 1,622 | 1,597 | 1,604 | 4,000 | 1,604 |
| 2017-10-17 | 1,607 | 1,620 | 1,601 | 1,615 | 3,800 | 1,615 |
| 2017-10-16 | 1,616 | 1,625 | 1,608 | 1,624 | 8,800 | 1,624 |
| 2017-10-13 | 1,615 | 1,618 | 1,585 | 1,600 | 3,500 | 1,600 |
| 2017-10-12 | 1,605 | 1,608 | 1,599 | 1,606 | 5,300 | 1,606 |
| 2017-10-11 | 1,586 | 1,600 | 1,579 | 1,588 | 5,500 | 1,588 |
| 2017-10-10 | 1,558 | 1,610 | 1,558 | 1,606 | 9,600 | 1,606 |
| 2017-10-06 | 1,550 | 1,584 | 1,535 | 1,575 | 7,400 | 1,575 |
| 2017-10-05 | 1,607 | 1,607 | 1,551 | 1,551 | 12,200 | 1,551 |
| 2017-10-04 | 1,615 | 1,664 | 1,589 | 1,624 | 18,400 | 1,624 |
| 2017-10-03 | 1,560 | 1,624 | 1,555 | 1,624 | 25,900 | 1,624 |
| 2017-10-02 | 1,580 | 1,580 | 1,545 | 1,555 | 9,400 | 1,555 |
| 2017-09-29 | 1,529 | 1,532 | 1,518 | 1,525 | 4,500 | 1,525 |
| 2017-09-28 | 1,510 | 1,518 | 1,500 | 1,517 | 6,200 | 1,517 |
| 2017-09-27 | 1,479 | 1,505 | 1,479 | 1,502 | 3,900 | 1,502 |
| 2017-09-26 | 1,479 | 1,492 | 1,477 | 1,477 | 9,100 | 1,477 |
| 2017-09-25 | 1,491 | 1,512 | 1,470 | 1,480 | 27,500 | 1,480 |
| 2017-09-22 | 1,487 | 1,498 | 1,466 | 1,486 | 9,800 | 1,486 |
| 2017-09-21 | 1,465 | 1,482 | 1,463 | 1,478 | 8,200 | 1,478 |
| 2017-09-20 | 1,450 | 1,465 | 1,450 | 1,453 | 5,500 | 1,453 |
| 2017-09-19 | 1,464 | 1,464 | 1,447 | 1,447 | 2,100 | 1,447 |
| 2017-09-15 | 1,429 | 1,452 | 1,420 | 1,435 | 5,300 | 1,435 |
| 2017-09-14 | 1,427 | 1,436 | 1,420 | 1,432 | 10,200 | 1,432 |
| 2017-09-13 | 1,418 | 1,432 | 1,418 | 1,426 | 2,300 | 1,426 |
| 2017-09-12 | 1,415 | 1,422 | 1,408 | 1,410 | 3,400 | 1,410 |
| 2017-09-11 | 1,405 | 1,418 | 1,405 | 1,415 | 1,900 | 1,415 |
| 2017-09-08 | 1,409 | 1,410 | 1,395 | 1,404 | 1,100 | 1,404 |
| 2017-09-07 | 1,400 | 1,409 | 1,396 | 1,409 | 2,600 | 1,409 |
| 2017-09-06 | 1,381 | 1,397 | 1,369 | 1,395 | 6,200 | 1,395 |
| 2017-09-05 | 1,450 | 1,450 | 1,391 | 1,391 | 8,800 | 1,391 |
| 2017-09-04 | 1,471 | 1,471 | 1,426 | 1,456 | 7,000 | 1,456 |
| 2017-09-01 | 1,469 | 1,482 | 1,458 | 1,471 | 2,500 | 1,471 |
| 2017-08-31 | 1,439 | 1,480 | 1,439 | 1,459 | 7,700 | 1,459 |
| 2017-08-30 | 1,430 | 1,437 | 1,430 | 1,436 | 3,300 | 1,436 |
| 2017-08-29 | 1,430 | 1,432 | 1,420 | 1,432 | 2,300 | 1,432 |
| 2017-08-28 | 1,428 | 1,439 | 1,410 | 1,433 | 4,300 | 1,433 |
| 2017-08-25 | 1,429 | 1,434 | 1,422 | 1,422 | 2,300 | 1,422 |
| 2017-08-24 | 1,407 | 1,419 | 1,397 | 1,419 | 6,200 | 1,419 |
| 2017-08-23 | 1,401 | 1,401 | 1,386 | 1,400 | 5,600 | 1,400 |
| 2017-08-22 | 1,399 | 1,399 | 1,395 | 1,395 | 500 | 1,395 |
| 2017-08-21 | 1,395 | 1,400 | 1,380 | 1,400 | 2,800 | 1,400 |
| 2017-08-18 | 1,410 | 1,410 | 1,390 | 1,390 | 2,000 | 1,390 |
| 2017-08-17 | 1,400 | 1,420 | 1,395 | 1,410 | 3,100 | 1,410 |
| 2017-08-16 | 1,393 | 1,393 | 1,386 | 1,386 | 3,000 | 1,386 |
| 2017-08-15 | 1,373 | 1,399 | 1,370 | 1,394 | 3,700 | 1,394 |
| 2017-08-14 | 1,371 | 1,382 | 1,365 | 1,378 | 4,900 | 1,378 |
| 2017-08-10 | 1,392 | 1,407 | 1,392 | 1,400 | 3,300 | 1,400 |
| 2017-08-09 | 1,413 | 1,413 | 1,385 | 1,387 | 5,400 | 1,387 |
| 2017-08-08 | 1,436 | 1,436 | 1,403 | 1,422 | 3,500 | 1,422 |
| 2017-08-07 | 1,420 | 1,440 | 1,420 | 1,421 | 7,100 | 1,421 |
| 2017-08-04 | 1,408 | 1,435 | 1,408 | 1,418 | 3,300 | 1,418 |
| 2017-08-03 | 1,434 | 1,434 | 1,413 | 1,423 | 1,500 | 1,423 |
| 2017-08-02 | 1,450 | 1,450 | 1,423 | 1,447 | 1,900 | 1,447 |
| 2017-08-01 | 1,480 | 1,480 | 1,401 | 1,450 | 10,200 | 1,450 |
| 2017-07-31 | 1,485 | 1,485 | 1,425 | 1,456 | 7,400 | 1,456 |
| 2017-07-28 | 1,495 | 1,495 | 1,451 | 1,465 | 8,700 | 1,465 |
| 2017-07-27 | 1,458 | 1,496 | 1,452 | 1,496 | 4,600 | 1,496 |
| 2017-07-26 | 1,499 | 1,500 | 1,462 | 1,471 | 11,200 | 1,471 |
| 2017-07-25 | 1,442 | 1,477 | 1,427 | 1,477 | 13,600 | 1,477 |
| 2017-07-24 | 1,417 | 1,430 | 1,405 | 1,427 | 8,900 | 1,427 |
| 2017-07-21 | 1,439 | 1,445 | 1,415 | 1,415 | 7,500 | 1,415 |
| 2017-07-20 | 1,414 | 1,440 | 1,408 | 1,420 | 17,300 | 1,420 |
| 2017-07-19 | 1,375 | 1,420 | 1,375 | 1,411 | 10,200 | 1,411 |
| 2017-07-18 | 1,391 | 1,391 | 1,365 | 1,385 | 5,500 | 1,385 |
| 2017-07-14 | 1,368 | 1,392 | 1,362 | 1,391 | 11,200 | 1,391 |
| 2017-07-13 | 1,349 | 1,360 | 1,346 | 1,360 | 7,200 | 1,360 |
| 2017-07-12 | 1,348 | 1,349 | 1,339 | 1,349 | 2,300 | 1,349 |
| 2017-07-11 | 1,334 | 1,346 | 1,334 | 1,345 | 6,400 | 1,345 |
| 2017-07-10 | 1,336 | 1,336 | 1,323 | 1,330 | 1,900 | 1,330 |
| 2017-07-07 | 1,339 | 1,339 | 1,320 | 1,323 | 2,700 | 1,323 |
| 2017-07-06 | 1,341 | 1,341 | 1,341 | 1,341 | 700 | 1,341 |
| 2017-07-05 | 1,322 | 1,334 | 1,321 | 1,334 | 1,700 | 1,334 |
| 2017-07-04 | 1,335 | 1,339 | 1,335 | 1,337 | 400 | 1,337 |
| 2017-07-03 | 1,347 | 1,350 | 1,306 | 1,340 | 7,200 | 1,340 |
| 2017-06-30 | 1,332 | 1,332 | 1,330 | 1,330 | 1,900 | 1,330 |
| 2017-06-29 | 1,328 | 1,340 | 1,328 | 1,340 | 2,800 | 1,340 |
| 2017-06-28 | 1,341 | 1,341 | 1,321 | 1,325 | 3,900 | 1,325 |
| 2017-06-27 | 1,341 | 1,343 | 1,334 | 1,343 | 6,900 | 1,343 |
| 2017-06-26 | 1,339 | 1,343 | 1,337 | 1,342 | 2,900 | 1,342 |
| 2017-06-23 | 1,348 | 1,348 | 1,321 | 1,331 | 7,100 | 1,331 |
| 2017-06-22 | 1,341 | 1,344 | 1,334 | 1,344 | 1,300 | 1,344 |
| 2017-06-21 | 1,357 | 1,357 | 1,301 | 1,342 | 7,800 | 1,342 |
| 2017-06-20 | 1,355 | 1,359 | 1,345 | 1,347 | 2,700 | 1,347 |
| 2017-06-19 | 1,345 | 1,360 | 1,340 | 1,342 | 5,900 | 1,342 |
| 2017-06-16 | 1,335 | 1,351 | 1,335 | 1,343 | 6,400 | 1,343 |
| 2017-06-15 | 1,345 | 1,345 | 1,335 | 1,335 | 1,800 | 1,335 |
| 2017-06-14 | 1,342 | 1,349 | 1,334 | 1,339 | 4,200 | 1,339 |
| 2017-06-13 | 1,338 | 1,346 | 1,332 | 1,333 | 3,900 | 1,333 |
| 2017-06-12 | 1,360 | 1,360 | 1,328 | 1,335 | 3,400 | 1,335 |
| 2017-06-09 | 1,313 | 1,327 | 1,313 | 1,327 | 1,900 | 1,327 |
| 2017-06-08 | 1,315 | 1,326 | 1,310 | 1,314 | 1,400 | 1,314 |
| 2017-06-07 | 1,320 | 1,320 | 1,306 | 1,309 | 6,600 | 1,309 |
| 2017-06-06 | 1,350 | 1,350 | 1,319 | 1,319 | 6,700 | 1,319 |
| 2017-06-05 | 1,355 | 1,359 | 1,342 | 1,357 | 6,600 | 1,357 |
| 2017-06-02 | 1,360 | 1,365 | 1,354 | 1,354 | 4,400 | 1,354 |
| 2017-06-01 | 1,360 | 1,364 | 1,358 | 1,358 | 2,200 | 1,358 |
| 2017-05-31 | 1,365 | 1,367 | 1,354 | 1,367 | 2,900 | 1,367 |
| 2017-05-30 | 1,360 | 1,363 | 1,360 | 1,360 | 5,100 | 1,360 |
| 2017-05-29 | 1,360 | 1,360 | 1,352 | 1,360 | 2,800 | 1,360 |
| 2017-05-26 | 1,367 | 1,367 | 1,358 | 1,360 | 1,600 | 1,360 |
| 2017-05-25 | 1,366 | 1,368 | 1,360 | 1,360 | 6,000 | 1,360 |
| 2017-05-24 | 1,361 | 1,366 | 1,359 | 1,366 | 5,900 | 1,366 |
| 2017-05-23 | 1,363 | 1,363 | 1,348 | 1,358 | 4,000 | 1,358 |
| 2017-05-22 | 1,357 | 1,360 | 1,354 | 1,359 | 2,700 | 1,359 |
| 2017-05-19 | 1,340 | 1,357 | 1,338 | 1,357 | 3,500 | 1,357 |
| 2017-05-18 | 1,332 | 1,348 | 1,332 | 1,344 | 4,400 | 1,344 |
| 2017-05-17 | 1,357 | 1,369 | 1,350 | 1,368 | 3,900 | 1,368 |
| 2017-05-16 | 1,340 | 1,358 | 1,340 | 1,357 | 4,300 | 1,357 |
| 2017-05-15 | 1,330 | 1,342 | 1,330 | 1,332 | 6,800 | 1,332 |
| 2017-05-12 | 1,344 | 1,373 | 1,342 | 1,347 | 16,800 | 1,347 |
| 2017-05-11 | 1,365 | 1,381 | 1,365 | 1,374 | 8,500 | 1,374 |
| 2017-05-10 | 1,363 | 1,365 | 1,345 | 1,363 | 9,300 | 1,363 |
| 2017-05-09 | 1,370 | 1,377 | 1,354 | 1,363 | 4,700 | 1,363 |
| 2017-05-08 | 1,340 | 1,385 | 1,340 | 1,378 | 19,200 | 1,378 |
| 2017-05-02 | 1,324 | 1,344 | 1,306 | 1,344 | 12,000 | 1,344 |
| 2017-05-01 | 1,290 | 1,330 | 1,282 | 1,324 | 5,700 | 1,324 |
| 2017-04-28 | 1,290 | 1,290 | 1,280 | 1,282 | 5,500 | 1,282 |
| 2017-04-27 | 1,266 | 1,273 | 1,249 | 1,273 | 3,900 | 1,273 |
| 2017-04-26 | 1,245 | 1,267 | 1,244 | 1,265 | 3,500 | 1,265 |
| 2017-04-25 | 1,240 | 1,240 | 1,229 | 1,229 | 2,000 | 1,229 |
| 2017-04-24 | 1,223 | 1,240 | 1,220 | 1,225 | 3,500 | 1,225 |
| 2017-04-21 | 1,225 | 1,225 | 1,211 | 1,215 | 1,500 | 1,215 |
| 2017-04-20 | 1,217 | 1,225 | 1,216 | 1,216 | 1,500 | 1,216 |
| 2017-04-19 | 1,197 | 1,209 | 1,195 | 1,209 | 1,000 | 1,209 |
| 2017-04-18 | 1,200 | 1,201 | 1,196 | 1,196 | 3,600 | 1,196 |
| 2017-04-17 | 1,205 | 1,205 | 1,200 | 1,200 | 4,100 | 1,200 |
| 2017-04-14 | 1,190 | 1,204 | 1,190 | 1,200 | 3,300 | 1,200 |
| 2017-04-13 | 1,200 | 1,206 | 1,188 | 1,206 | 2,800 | 1,206 |
| 2017-04-12 | 1,228 | 1,228 | 1,192 | 1,200 | 12,100 | 1,200 |
| 2017-04-11 | 1,203 | 1,222 | 1,203 | 1,222 | 2,800 | 1,222 |
| 2017-04-10 | 1,220 | 1,220 | 1,205 | 1,207 | 2,700 | 1,207 |
| 2017-04-07 | 1,208 | 1,231 | 1,202 | 1,231 | 2,400 | 1,231 |
| 2017-04-06 | 1,215 | 1,229 | 1,183 | 1,209 | 13,100 | 1,209 |
| 2017-04-05 | 1,231 | 1,245 | 1,230 | 1,245 | 4,900 | 1,245 |
| 2017-04-04 | 1,246 | 1,250 | 1,201 | 1,231 | 5,500 | 1,231 |
| 2017-04-03 | 1,240 | 1,247 | 1,220 | 1,247 | 8,500 | 1,247 |
| 2017-03-31 | 1,272 | 1,280 | 1,242 | 1,250 | 5,700 | 1,250 |
| 2017-03-30 | 1,293 | 1,294 | 1,270 | 1,277 | 5,400 | 1,277 |
| 2017-03-29 | 1,317 | 1,317 | 1,215 | 1,293 | 6,700 | 1,293 |
| 2017-03-28 | 1,330 | 1,330 | 1,313 | 1,327 | 3,900 | 1,327 |
| 2017-03-27 | 1,319 | 1,334 | 1,304 | 1,330 | 6,100 | 1,330 |
| 2017-03-24 | 1,323 | 1,325 | 1,310 | 1,325 | 2,600 | 1,325 |
| 2017-03-23 | 1,323 | 1,323 | 1,300 | 1,323 | 4,100 | 1,323 |
| 2017-03-22 | 1,310 | 1,310 | 1,289 | 1,310 | 6,000 | 1,310 |
| 2017-03-21 | 1,295 | 1,326 | 1,295 | 1,319 | 9,300 | 1,319 |
| 2017-03-17 | 1,323 | 1,325 | 1,311 | 1,312 | 3,100 | 1,312 |
| 2017-03-16 | 1,321 | 1,332 | 1,315 | 1,326 | 7,000 | 1,326 |
| 2017-03-15 | 1,354 | 1,354 | 1,335 | 1,335 | 2,900 | 1,335 |
| 2017-03-14 | 1,353 | 1,354 | 1,330 | 1,354 | 7,300 | 1,354 |
| 2017-03-13 | 1,370 | 1,372 | 1,362 | 1,365 | 3,500 | 1,365 |
| 2017-03-10 | 1,397 | 1,397 | 1,362 | 1,374 | 6,300 | 1,374 |
| 2017-03-09 | 1,372 | 1,387 | 1,370 | 1,381 | 5,200 | 1,381 |
| 2017-03-08 | 1,369 | 1,383 | 1,369 | 1,373 | 1,000 | 1,373 |
| 2017-03-07 | 1,419 | 1,419 | 1,352 | 1,369 | 11,000 | 1,369 |
| 2017-03-06 | 1,362 | 1,419 | 1,358 | 1,389 | 13,800 | 1,389 |
| 2017-03-03 | 1,357 | 1,359 | 1,353 | 1,358 | 1,500 | 1,358 |
| 2017-03-02 | 1,333 | 1,357 | 1,325 | 1,357 | 4,800 | 1,357 |
| 2017-03-01 | 1,335 | 1,335 | 1,315 | 1,333 | 6,700 | 1,333 |
| 2017-02-28 | 1,334 | 1,345 | 1,333 | 1,344 | 2,600 | 1,344 |
| 2017-02-27 | 1,333 | 1,335 | 1,325 | 1,335 | 3,100 | 1,335 |
| 2017-02-24 | 1,330 | 1,330 | 1,324 | 1,324 | 4,200 | 1,324 |
| 2017-02-23 | 1,320 | 1,327 | 1,315 | 1,325 | 5,200 | 1,325 |
| 2017-02-22 | 1,342 | 1,348 | 1,307 | 1,321 | 8,100 | 1,321 |
| 2017-02-21 | 1,319 | 1,335 | 1,319 | 1,332 | 6,000 | 1,332 |
| 2017-02-20 | 1,306 | 1,315 | 1,295 | 1,315 | 8,300 | 1,315 |
| 2017-02-17 | 1,294 | 1,295 | 1,285 | 1,294 | 3,000 | 1,294 |
| 2017-02-16 | 1,299 | 1,306 | 1,293 | 1,294 | 2,900 | 1,294 |
| 2017-02-15 | 1,272 | 1,300 | 1,272 | 1,295 | 7,100 | 1,295 |
| 2017-02-14 | 1,275 | 1,290 | 1,269 | 1,274 | 5,800 | 1,274 |
| 2017-02-13 | 1,260 | 1,285 | 1,260 | 1,270 | 5,500 | 1,270 |
| 2017-02-10 | 1,265 | 1,265 | 1,231 | 1,251 | 3,500 | 1,251 |
| 2017-02-09 | 1,248 | 1,258 | 1,240 | 1,250 | 13,100 | 1,250 |
| 2017-02-08 | 1,276 | 1,284 | 1,261 | 1,269 | 2,700 | 1,269 |
| 2017-02-07 | 1,294 | 1,294 | 1,276 | 1,288 | 3,500 | 1,288 |
| 2017-02-06 | 1,306 | 1,315 | 1,289 | 1,303 | 14,100 | 1,303 |
| 2017-02-03 | 1,258 | 1,277 | 1,246 | 1,276 | 16,500 | 1,276 |
| 2017-02-02 | 1,231 | 1,270 | 1,229 | 1,256 | 32,200 | 1,256 |
| 2017-02-01 | 1,244 | 1,244 | 1,214 | 1,234 | 17,400 | 1,234 |
| 2017-01-31 | 1,198 | 1,201 | 1,192 | 1,198 | 6,300 | 1,198 |
| 2017-01-30 | 1,196 | 1,203 | 1,195 | 1,198 | 9,400 | 1,198 |
| 2017-01-27 | 1,200 | 1,207 | 1,190 | 1,196 | 12,900 | 1,196 |
| 2017-01-26 | 1,208 | 1,208 | 1,192 | 1,206 | 2,900 | 1,206 |
| 2017-01-25 | 1,207 | 1,207 | 1,187 | 1,204 | 2,000 | 1,204 |
| 2017-01-24 | 1,200 | 1,200 | 1,190 | 1,200 | 2,500 | 1,200 |
| 2017-01-23 | 1,209 | 1,210 | 1,193 | 1,199 | 3,600 | 1,199 |
| 2017-01-20 | 1,180 | 1,214 | 1,180 | 1,205 | 11,500 | 1,205 |
| 2017-01-19 | 1,151 | 1,178 | 1,151 | 1,178 | 4,700 | 1,178 |
| 2017-01-18 | 1,155 | 1,155 | 1,137 | 1,141 | 8,900 | 1,141 |
| 2017-01-17 | 1,158 | 1,172 | 1,155 | 1,157 | 800 | 1,157 |
| 2017-01-16 | 1,195 | 1,205 | 1,149 | 1,165 | 14,800 | 1,165 |
| 2017-01-13 | 1,195 | 1,205 | 1,188 | 1,188 | 3,000 | 1,188 |
| 2017-01-12 | 1,205 | 1,207 | 1,196 | 1,207 | 4,100 | 1,207 |
| 2017-01-11 | 1,208 | 1,210 | 1,193 | 1,210 | 7,600 | 1,210 |
| 2017-01-10 | 1,193 | 1,220 | 1,184 | 1,203 | 9,900 | 1,203 |
| 2017-01-06 | 1,189 | 1,193 | 1,185 | 1,193 | 4,800 | 1,193 |
| 2017-01-05 | 1,189 | 1,189 | 1,177 | 1,189 | 3,600 | 1,189 |
| 2017-01-04 | 1,150 | 1,194 | 1,150 | 1,191 | 8,500 | 1,191 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
