9757 (株)船井総研ホールディングス 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 | 2,550 | 2,600 | 2,515 | 2,524 | 95,200 | 2,524 |
| 2017-12-28 | 2,596 | 2,600 | 2,532 | 2,537 | 99,600 | 2,537 |
| 2017-12-27 | 2,604 | 2,693 | 2,583 | 2,607 | 104,000 | 2,607 |
| 2017-12-26 | 3,910 | 3,955 | 3,895 | 3,935 | 96,200 | 2,623.33 |
| 2017-12-25 | 3,935 | 3,960 | 3,890 | 3,910 | 65,800 | 2,606.67 |
| 2017-12-22 | 3,905 | 3,945 | 3,830 | 3,935 | 86,800 | 2,623.33 |
| 2017-12-21 | 3,845 | 3,930 | 3,810 | 3,905 | 87,900 | 2,603.33 |
| 2017-12-20 | 3,755 | 3,825 | 3,715 | 3,810 | 94,700 | 2,540 |
| 2017-12-19 | 3,840 | 3,840 | 3,765 | 3,790 | 70,600 | 2,526.67 |
| 2017-12-18 | 3,755 | 3,855 | 3,740 | 3,835 | 113,200 | 2,556.67 |
| 2017-12-15 | 3,720 | 3,755 | 3,690 | 3,730 | 57,300 | 2,486.67 |
| 2017-12-14 | 3,695 | 3,745 | 3,690 | 3,735 | 72,600 | 2,490 |
| 2017-12-13 | 3,700 | 3,700 | 3,645 | 3,670 | 70,200 | 2,446.67 |
| 2017-12-12 | 3,735 | 3,750 | 3,695 | 3,700 | 61,000 | 2,466.67 |
| 2017-12-11 | 3,755 | 3,780 | 3,710 | 3,725 | 69,100 | 2,483.33 |
| 2017-12-08 | 3,645 | 3,730 | 3,645 | 3,725 | 94,200 | 2,483.33 |
| 2017-12-07 | 3,665 | 3,710 | 3,655 | 3,690 | 84,500 | 2,460 |
| 2017-12-06 | 3,655 | 3,735 | 3,625 | 3,660 | 109,600 | 2,440 |
| 2017-12-05 | 3,600 | 3,690 | 3,600 | 3,690 | 74,200 | 2,460 |
| 2017-12-04 | 3,695 | 3,750 | 3,625 | 3,640 | 103,800 | 2,426.67 |
| 2017-12-01 | 3,770 | 3,770 | 3,695 | 3,710 | 84,200 | 2,473.33 |
| 2017-11-30 | 3,685 | 3,745 | 3,625 | 3,735 | 135,000 | 2,490 |
| 2017-11-29 | 3,665 | 3,705 | 3,630 | 3,700 | 140,300 | 2,466.67 |
| 2017-11-28 | 3,555 | 3,625 | 3,520 | 3,625 | 104,400 | 2,416.67 |
| 2017-11-27 | 3,665 | 3,665 | 3,535 | 3,550 | 86,100 | 2,366.67 |
| 2017-11-24 | 3,620 | 3,680 | 3,595 | 3,595 | 102,200 | 2,396.67 |
| 2017-11-22 | 3,615 | 3,635 | 3,575 | 3,595 | 114,100 | 2,396.67 |
| 2017-11-21 | 3,525 | 3,615 | 3,485 | 3,550 | 161,300 | 2,366.67 |
| 2017-11-20 | 3,370 | 3,520 | 3,355 | 3,510 | 172,900 | 2,340 |
| 2017-11-17 | 3,390 | 3,400 | 3,325 | 3,360 | 178,900 | 2,240 |
| 2017-11-16 | 3,270 | 3,420 | 3,270 | 3,390 | 158,300 | 2,260 |
| 2017-11-15 | 3,280 | 3,290 | 3,190 | 3,255 | 388,300 | 2,170 |
| 2017-11-14 | 3,365 | 3,400 | 3,340 | 3,340 | 205,800 | 2,226.67 |
| 2017-11-13 | 3,400 | 3,435 | 3,365 | 3,375 | 142,200 | 2,250 |
| 2017-11-10 | 3,485 | 3,520 | 3,380 | 3,440 | 270,000 | 2,293.33 |
| 2017-11-09 | 3,635 | 3,640 | 3,510 | 3,530 | 259,700 | 2,353.33 |
| 2017-11-08 | 3,780 | 3,785 | 3,615 | 3,635 | 376,100 | 2,423.33 |
| 2017-11-07 | 4,180 | 4,180 | 3,715 | 3,725 | 489,700 | 2,483.33 |
| 2017-11-06 | 4,235 | 4,235 | 4,155 | 4,160 | 106,600 | 2,773.33 |
| 2017-11-02 | 4,220 | 4,240 | 4,160 | 4,205 | 97,200 | 2,803.33 |
| 2017-11-01 | 4,155 | 4,230 | 4,125 | 4,215 | 121,500 | 2,810 |
| 2017-10-31 | 4,120 | 4,170 | 4,095 | 4,155 | 110,600 | 2,770 |
| 2017-10-30 | 4,045 | 4,120 | 4,030 | 4,115 | 123,700 | 2,743.33 |
| 2017-10-27 | 3,965 | 4,075 | 3,940 | 4,005 | 164,200 | 2,670 |
| 2017-10-26 | 3,870 | 3,970 | 3,860 | 3,950 | 95,500 | 2,633.33 |
| 2017-10-25 | 3,875 | 3,900 | 3,845 | 3,865 | 89,000 | 2,576.67 |
| 2017-10-24 | 3,860 | 3,880 | 3,840 | 3,875 | 35,900 | 2,583.33 |
| 2017-10-23 | 3,855 | 3,905 | 3,830 | 3,860 | 99,300 | 2,573.33 |
| 2017-10-20 | 3,725 | 3,800 | 3,695 | 3,755 | 115,100 | 2,503.33 |
| 2017-10-19 | 3,770 | 3,830 | 3,720 | 3,730 | 103,700 | 2,486.67 |
| 2017-10-18 | 3,875 | 3,875 | 3,745 | 3,800 | 83,600 | 2,533.33 |
| 2017-10-17 | 3,900 | 3,900 | 3,825 | 3,845 | 58,200 | 2,563.33 |
| 2017-10-16 | 4,000 | 4,025 | 3,890 | 3,900 | 109,800 | 2,600 |
| 2017-10-13 | 3,895 | 3,970 | 3,880 | 3,960 | 100,300 | 2,640 |
| 2017-10-12 | 3,800 | 3,910 | 3,785 | 3,890 | 109,500 | 2,593.33 |
| 2017-10-11 | 3,835 | 3,870 | 3,800 | 3,830 | 136,300 | 2,553.33 |
| 2017-10-10 | 3,510 | 3,840 | 3,510 | 3,835 | 435,700 | 2,556.67 |
| 2017-10-06 | 3,420 | 3,425 | 3,390 | 3,415 | 32,200 | 2,276.67 |
| 2017-10-05 | 3,475 | 3,480 | 3,410 | 3,415 | 36,600 | 2,276.67 |
| 2017-10-04 | 3,505 | 3,515 | 3,475 | 3,480 | 48,300 | 2,320 |
| 2017-10-03 | 3,505 | 3,515 | 3,460 | 3,500 | 64,400 | 2,333.33 |
| 2017-10-02 | 3,470 | 3,515 | 3,425 | 3,490 | 62,000 | 2,326.67 |
| 2017-09-29 | 3,500 | 3,500 | 3,410 | 3,465 | 96,600 | 2,310 |
| 2017-09-28 | 3,625 | 3,630 | 3,465 | 3,470 | 122,400 | 2,313.33 |
| 2017-09-27 | 3,535 | 3,635 | 3,525 | 3,625 | 173,300 | 2,416.67 |
| 2017-09-26 | 3,475 | 3,560 | 3,460 | 3,500 | 161,100 | 2,333.33 |
| 2017-09-25 | 3,395 | 3,480 | 3,395 | 3,455 | 108,200 | 2,303.33 |
| 2017-09-22 | 3,390 | 3,420 | 3,350 | 3,380 | 86,700 | 2,253.33 |
| 2017-09-21 | 3,360 | 3,370 | 3,305 | 3,360 | 109,700 | 2,240 |
| 2017-09-20 | 3,435 | 3,435 | 3,355 | 3,360 | 88,600 | 2,240 |
| 2017-09-19 | 3,435 | 3,445 | 3,360 | 3,430 | 138,200 | 2,286.67 |
| 2017-09-15 | 3,460 | 3,475 | 3,360 | 3,420 | 451,400 | 2,280 |
| 2017-09-14 | 3,650 | 3,670 | 3,540 | 3,545 | 207,400 | 2,363.33 |
| 2017-09-13 | 3,700 | 3,745 | 3,650 | 3,700 | 90,000 | 2,466.67 |
| 2017-09-12 | 3,670 | 3,675 | 3,585 | 3,640 | 81,300 | 2,426.67 |
| 2017-09-11 | 3,705 | 3,835 | 3,645 | 3,660 | 133,000 | 2,440 |
| 2017-09-08 | 3,575 | 3,715 | 3,570 | 3,665 | 159,700 | 2,443.33 |
| 2017-09-07 | 3,500 | 3,635 | 3,500 | 3,575 | 107,000 | 2,383.33 |
| 2017-09-06 | 3,400 | 3,500 | 3,390 | 3,490 | 95,000 | 2,326.67 |
| 2017-09-05 | 3,390 | 3,470 | 3,375 | 3,410 | 92,400 | 2,273.33 |
| 2017-09-04 | 3,525 | 3,525 | 3,295 | 3,380 | 167,300 | 2,253.33 |
| 2017-09-01 | 3,530 | 3,620 | 3,530 | 3,575 | 95,200 | 2,383.33 |
| 2017-08-31 | 3,435 | 3,525 | 3,430 | 3,510 | 134,500 | 2,340 |
| 2017-08-30 | 3,300 | 3,365 | 3,295 | 3,365 | 71,800 | 2,243.33 |
| 2017-08-29 | 3,290 | 3,300 | 3,240 | 3,275 | 57,900 | 2,183.33 |
| 2017-08-28 | 3,270 | 3,330 | 3,270 | 3,290 | 63,400 | 2,193.33 |
| 2017-08-25 | 3,225 | 3,250 | 3,215 | 3,240 | 48,500 | 2,160 |
| 2017-08-24 | 3,250 | 3,260 | 3,205 | 3,205 | 51,900 | 2,136.67 |
| 2017-08-23 | 3,255 | 3,345 | 3,160 | 3,260 | 102,600 | 2,173.33 |
| 2017-08-22 | 3,220 | 3,235 | 3,160 | 3,225 | 53,800 | 2,150 |
| 2017-08-21 | 3,185 | 3,255 | 3,180 | 3,195 | 81,900 | 2,130 |
| 2017-08-18 | 3,050 | 3,165 | 3,040 | 3,135 | 56,000 | 2,090 |
| 2017-08-17 | 3,150 | 3,195 | 3,130 | 3,130 | 45,400 | 2,086.67 |
| 2017-08-16 | 3,225 | 3,235 | 3,180 | 3,180 | 53,800 | 2,120 |
| 2017-08-15 | 3,180 | 3,260 | 3,170 | 3,230 | 71,500 | 2,153.33 |
| 2017-08-14 | 3,185 | 3,240 | 3,135 | 3,145 | 82,000 | 2,096.67 |
| 2017-08-10 | 3,150 | 3,215 | 3,150 | 3,200 | 61,800 | 2,133.33 |
| 2017-08-09 | 3,175 | 3,210 | 3,100 | 3,185 | 82,600 | 2,123.33 |
| 2017-08-08 | 3,205 | 3,270 | 3,205 | 3,245 | 80,500 | 2,163.33 |
| 2017-08-07 | 3,020 | 3,230 | 3,015 | 3,215 | 148,100 | 2,143.33 |
| 2017-08-04 | 2,900 | 3,005 | 2,900 | 3,005 | 79,800 | 2,003.33 |
| 2017-08-03 | 2,936 | 2,971 | 2,902 | 2,971 | 51,400 | 1,980.67 |
| 2017-08-02 | 2,956 | 2,987 | 2,927 | 2,971 | 44,400 | 1,980.67 |
| 2017-08-01 | 2,896 | 2,965 | 2,846 | 2,955 | 71,800 | 1,970 |
| 2017-07-31 | 2,888 | 2,901 | 2,847 | 2,874 | 49,500 | 1,916 |
| 2017-07-28 | 2,866 | 2,886 | 2,843 | 2,882 | 52,300 | 1,921.33 |
| 2017-07-27 | 2,921 | 2,930 | 2,875 | 2,884 | 45,600 | 1,922.67 |
| 2017-07-26 | 2,985 | 2,985 | 2,891 | 2,902 | 43,700 | 1,934.67 |
| 2017-07-25 | 3,010 | 3,010 | 2,941 | 2,959 | 51,500 | 1,972.67 |
| 2017-07-24 | 2,944 | 3,020 | 2,935 | 3,010 | 70,700 | 2,006.67 |
| 2017-07-21 | 2,911 | 2,962 | 2,910 | 2,957 | 48,500 | 1,971.33 |
| 2017-07-20 | 2,877 | 2,938 | 2,877 | 2,933 | 41,200 | 1,955.33 |
| 2017-07-19 | 2,851 | 2,891 | 2,851 | 2,877 | 33,500 | 1,918 |
| 2017-07-18 | 2,865 | 2,872 | 2,824 | 2,851 | 66,800 | 1,900.67 |
| 2017-07-14 | 2,874 | 2,888 | 2,857 | 2,875 | 44,900 | 1,916.67 |
| 2017-07-13 | 2,870 | 2,874 | 2,844 | 2,865 | 28,900 | 1,910 |
| 2017-07-12 | 2,861 | 2,882 | 2,821 | 2,838 | 32,700 | 1,892 |
| 2017-07-11 | 2,814 | 2,873 | 2,805 | 2,871 | 33,800 | 1,914 |
| 2017-07-10 | 2,816 | 2,836 | 2,779 | 2,809 | 65,500 | 1,872.67 |
| 2017-07-07 | 2,828 | 2,828 | 2,785 | 2,799 | 66,900 | 1,866 |
| 2017-07-06 | 2,815 | 2,858 | 2,815 | 2,841 | 50,600 | 1,894 |
| 2017-07-05 | 2,785 | 2,811 | 2,771 | 2,802 | 50,900 | 1,868 |
| 2017-07-04 | 2,882 | 2,885 | 2,786 | 2,793 | 72,700 | 1,862 |
| 2017-07-03 | 2,897 | 2,905 | 2,854 | 2,873 | 61,300 | 1,915.33 |
| 2017-06-30 | 2,836 | 2,880 | 2,836 | 2,862 | 67,100 | 1,908 |
| 2017-06-29 | 2,861 | 2,888 | 2,841 | 2,876 | 68,600 | 1,917.33 |
| 2017-06-28 | 2,907 | 2,921 | 2,849 | 2,850 | 86,400 | 1,900 |
| 2017-06-27 | 2,954 | 3,020 | 2,919 | 2,938 | 203,200 | 1,958.67 |
| 2017-06-26 | 2,863 | 2,965 | 2,863 | 2,958 | 60,000 | 1,972 |
| 2017-06-23 | 2,903 | 2,903 | 2,858 | 2,870 | 63,400 | 1,913.33 |
| 2017-06-22 | 2,911 | 2,912 | 2,859 | 2,901 | 69,500 | 1,934 |
| 2017-06-21 | 2,876 | 2,952 | 2,861 | 2,904 | 104,600 | 1,936 |
| 2017-06-20 | 2,852 | 2,914 | 2,852 | 2,894 | 130,100 | 1,929.33 |
| 2017-06-19 | 2,733 | 2,856 | 2,715 | 2,842 | 223,000 | 1,894.67 |
| 2017-06-16 | 2,664 | 2,733 | 2,638 | 2,733 | 110,600 | 1,822 |
| 2017-06-15 | 2,633 | 2,662 | 2,615 | 2,638 | 79,900 | 1,758.67 |
| 2017-06-14 | 2,630 | 2,682 | 2,629 | 2,646 | 113,300 | 1,764 |
| 2017-06-13 | 2,588 | 2,625 | 2,588 | 2,620 | 49,200 | 1,746.67 |
| 2017-06-12 | 2,603 | 2,609 | 2,570 | 2,593 | 61,000 | 1,728.67 |
| 2017-06-09 | 2,600 | 2,633 | 2,582 | 2,605 | 97,800 | 1,736.67 |
| 2017-06-08 | 2,616 | 2,616 | 2,546 | 2,555 | 151,300 | 1,703.33 |
| 2017-06-07 | 2,618 | 2,640 | 2,598 | 2,606 | 82,900 | 1,737.33 |
| 2017-06-06 | 2,637 | 2,661 | 2,611 | 2,615 | 92,700 | 1,743.33 |
| 2017-06-05 | 2,606 | 2,652 | 2,602 | 2,633 | 101,000 | 1,755.33 |
| 2017-06-02 | 2,600 | 2,615 | 2,554 | 2,606 | 100,400 | 1,737.33 |
| 2017-06-01 | 2,497 | 2,600 | 2,497 | 2,600 | 127,600 | 1,733.33 |
| 2017-05-31 | 2,490 | 2,507 | 2,468 | 2,487 | 217,800 | 1,658 |
| 2017-05-30 | 2,555 | 2,556 | 2,495 | 2,500 | 159,800 | 1,666.67 |
| 2017-05-29 | 2,555 | 2,608 | 2,520 | 2,555 | 100,100 | 1,703.33 |
| 2017-05-26 | 2,563 | 2,593 | 2,525 | 2,568 | 103,000 | 1,712 |
| 2017-05-25 | 2,612 | 2,614 | 2,567 | 2,586 | 71,200 | 1,724 |
| 2017-05-24 | 2,660 | 2,681 | 2,600 | 2,612 | 78,500 | 1,741.33 |
| 2017-05-23 | 2,655 | 2,724 | 2,627 | 2,638 | 142,600 | 1,758.67 |
| 2017-05-22 | 2,653 | 2,672 | 2,613 | 2,630 | 101,600 | 1,753.33 |
| 2017-05-19 | 2,695 | 2,696 | 2,655 | 2,674 | 60,900 | 1,782.67 |
| 2017-05-18 | 2,678 | 2,697 | 2,651 | 2,680 | 74,300 | 1,786.67 |
| 2017-05-17 | 2,660 | 2,693 | 2,642 | 2,674 | 104,100 | 1,782.67 |
| 2017-05-16 | 2,662 | 2,721 | 2,659 | 2,690 | 114,400 | 1,793.33 |
| 2017-05-15 | 2,561 | 2,699 | 2,561 | 2,628 | 118,500 | 1,752 |
| 2017-05-12 | 2,770 | 2,770 | 2,570 | 2,588 | 255,400 | 1,725.33 |
| 2017-05-11 | 2,719 | 2,817 | 2,710 | 2,805 | 240,800 | 1,870 |
| 2017-05-10 | 2,465 | 2,741 | 2,465 | 2,725 | 310,100 | 1,816.67 |
| 2017-05-09 | 2,291 | 2,437 | 2,291 | 2,435 | 240,000 | 1,623.33 |
| 2017-05-08 | 2,200 | 2,254 | 2,198 | 2,249 | 81,900 | 1,499.33 |
| 2017-05-02 | 2,150 | 2,224 | 2,146 | 2,199 | 85,400 | 1,466 |
| 2017-05-01 | 2,140 | 2,149 | 2,125 | 2,148 | 32,800 | 1,432 |
| 2017-04-28 | 2,139 | 2,153 | 2,130 | 2,142 | 29,600 | 1,428 |
| 2017-04-27 | 2,112 | 2,154 | 2,112 | 2,149 | 55,200 | 1,432.67 |
| 2017-04-26 | 2,119 | 2,146 | 2,110 | 2,126 | 59,100 | 1,417.33 |
| 2017-04-25 | 2,100 | 2,128 | 2,093 | 2,119 | 81,700 | 1,412.67 |
| 2017-04-24 | 2,086 | 2,100 | 2,073 | 2,099 | 90,300 | 1,399.33 |
| 2017-04-21 | 2,041 | 2,065 | 2,036 | 2,059 | 44,500 | 1,372.67 |
| 2017-04-20 | 2,025 | 2,040 | 2,019 | 2,034 | 66,700 | 1,356 |
| 2017-04-19 | 1,994 | 2,039 | 1,994 | 2,016 | 49,700 | 1,344 |
| 2017-04-18 | 1,992 | 2,010 | 1,979 | 2,003 | 51,100 | 1,335.33 |
| 2017-04-17 | 1,906 | 1,971 | 1,896 | 1,965 | 28,400 | 1,310 |
| 2017-04-14 | 1,956 | 1,962 | 1,928 | 1,930 | 34,700 | 1,286.67 |
| 2017-04-13 | 1,945 | 1,983 | 1,940 | 1,961 | 47,600 | 1,307.33 |
| 2017-04-12 | 1,965 | 1,987 | 1,940 | 1,961 | 37,600 | 1,307.33 |
| 2017-04-11 | 1,966 | 1,993 | 1,966 | 1,969 | 37,100 | 1,312.67 |
| 2017-04-10 | 1,976 | 1,990 | 1,952 | 1,962 | 25,100 | 1,308 |
| 2017-04-07 | 1,953 | 1,988 | 1,943 | 1,976 | 47,200 | 1,317.33 |
| 2017-04-06 | 1,957 | 1,961 | 1,935 | 1,939 | 57,000 | 1,292.67 |
| 2017-04-05 | 1,936 | 1,982 | 1,936 | 1,959 | 60,100 | 1,306 |
| 2017-04-04 | 1,970 | 1,982 | 1,931 | 1,942 | 52,600 | 1,294.67 |
| 2017-04-03 | 1,975 | 2,003 | 1,964 | 1,976 | 58,700 | 1,317.33 |
| 2017-03-31 | 2,011 | 2,016 | 1,953 | 1,969 | 75,600 | 1,312.67 |
| 2017-03-30 | 2,047 | 2,052 | 2,008 | 2,016 | 43,600 | 1,344 |
| 2017-03-29 | 2,044 | 2,057 | 2,029 | 2,047 | 42,700 | 1,364.67 |
| 2017-03-28 | 2,052 | 2,059 | 2,025 | 2,059 | 63,000 | 1,372.67 |
| 2017-03-27 | 2,071 | 2,072 | 2,026 | 2,039 | 59,500 | 1,359.33 |
| 2017-03-24 | 2,044 | 2,078 | 2,043 | 2,070 | 47,900 | 1,380 |
| 2017-03-23 | 2,047 | 2,051 | 2,020 | 2,032 | 28,600 | 1,354.67 |
| 2017-03-22 | 2,052 | 2,062 | 2,040 | 2,049 | 36,000 | 1,366 |
| 2017-03-21 | 2,066 | 2,099 | 2,066 | 2,080 | 33,300 | 1,386.67 |
| 2017-03-17 | 2,058 | 2,082 | 2,042 | 2,082 | 56,200 | 1,388 |
| 2017-03-16 | 2,022 | 2,062 | 2,019 | 2,061 | 43,000 | 1,374 |
| 2017-03-15 | 2,048 | 2,050 | 2,031 | 2,039 | 24,400 | 1,359.33 |
| 2017-03-14 | 2,050 | 2,058 | 2,033 | 2,049 | 33,600 | 1,366 |
| 2017-03-13 | 2,042 | 2,068 | 2,038 | 2,051 | 40,400 | 1,367.33 |
| 2017-03-10 | 2,037 | 2,070 | 2,037 | 2,050 | 89,000 | 1,366.67 |
| 2017-03-09 | 2,058 | 2,058 | 2,031 | 2,044 | 34,600 | 1,362.67 |
| 2017-03-08 | 2,050 | 2,060 | 2,044 | 2,049 | 46,100 | 1,366 |
| 2017-03-07 | 2,060 | 2,061 | 2,041 | 2,052 | 48,100 | 1,368 |
| 2017-03-06 | 2,075 | 2,099 | 2,055 | 2,055 | 42,300 | 1,370 |
| 2017-03-03 | 2,091 | 2,120 | 2,075 | 2,083 | 49,500 | 1,388.67 |
| 2017-03-02 | 2,065 | 2,099 | 2,065 | 2,087 | 54,000 | 1,391.33 |
| 2017-03-01 | 2,050 | 2,082 | 2,028 | 2,044 | 65,300 | 1,362.67 |
| 2017-02-28 | 2,016 | 2,052 | 1,988 | 2,047 | 121,700 | 1,364.67 |
| 2017-02-27 | 1,974 | 2,025 | 1,974 | 1,986 | 86,400 | 1,324 |
| 2017-02-24 | 1,981 | 2,009 | 1,971 | 1,999 | 88,900 | 1,332.67 |
| 2017-02-23 | 1,982 | 2,008 | 1,973 | 1,981 | 51,800 | 1,320.67 |
| 2017-02-22 | 1,985 | 2,025 | 1,971 | 1,991 | 106,200 | 1,327.33 |
| 2017-02-21 | 1,966 | 1,977 | 1,935 | 1,972 | 65,300 | 1,314.67 |
| 2017-02-20 | 1,959 | 1,975 | 1,952 | 1,958 | 30,300 | 1,305.33 |
| 2017-02-17 | 1,950 | 1,967 | 1,939 | 1,958 | 36,900 | 1,305.33 |
| 2017-02-16 | 1,964 | 1,984 | 1,942 | 1,954 | 55,100 | 1,302.67 |
| 2017-02-15 | 1,953 | 1,974 | 1,923 | 1,967 | 82,300 | 1,311.33 |
| 2017-02-14 | 1,966 | 2,003 | 1,948 | 1,962 | 149,100 | 1,308 |
| 2017-02-13 | 1,989 | 1,989 | 1,952 | 1,959 | 52,400 | 1,306 |
| 2017-02-10 | 1,931 | 1,990 | 1,924 | 1,977 | 106,800 | 1,318 |
| 2017-02-09 | 1,945 | 1,973 | 1,909 | 1,971 | 100,900 | 1,314 |
| 2017-02-08 | 1,839 | 1,956 | 1,838 | 1,951 | 183,400 | 1,300.67 |
| 2017-02-07 | 1,749 | 1,840 | 1,748 | 1,838 | 111,200 | 1,225.33 |
| 2017-02-06 | 1,771 | 1,771 | 1,734 | 1,740 | 21,700 | 1,160 |
| 2017-02-03 | 1,740 | 1,755 | 1,739 | 1,749 | 25,800 | 1,166 |
| 2017-02-02 | 1,760 | 1,775 | 1,726 | 1,730 | 25,100 | 1,153.33 |
| 2017-02-01 | 1,747 | 1,772 | 1,739 | 1,768 | 27,800 | 1,178.67 |
| 2017-01-31 | 1,743 | 1,757 | 1,728 | 1,751 | 31,400 | 1,167.33 |
| 2017-01-30 | 1,760 | 1,769 | 1,735 | 1,768 | 32,100 | 1,178.67 |
| 2017-01-27 | 1,788 | 1,797 | 1,769 | 1,772 | 27,700 | 1,181.33 |
| 2017-01-26 | 1,758 | 1,792 | 1,754 | 1,785 | 46,500 | 1,190 |
| 2017-01-25 | 1,758 | 1,762 | 1,741 | 1,758 | 29,100 | 1,172 |
| 2017-01-24 | 1,741 | 1,741 | 1,717 | 1,728 | 27,200 | 1,152 |
| 2017-01-23 | 1,741 | 1,748 | 1,728 | 1,737 | 28,100 | 1,158 |
| 2017-01-20 | 1,762 | 1,765 | 1,744 | 1,757 | 23,300 | 1,171.33 |
| 2017-01-19 | 1,759 | 1,771 | 1,752 | 1,762 | 22,000 | 1,174.67 |
| 2017-01-18 | 1,776 | 1,776 | 1,730 | 1,741 | 53,600 | 1,160.67 |
| 2017-01-17 | 1,793 | 1,804 | 1,779 | 1,790 | 55,400 | 1,193.33 |
| 2017-01-16 | 1,780 | 1,799 | 1,760 | 1,782 | 50,400 | 1,188 |
| 2017-01-13 | 1,748 | 1,787 | 1,728 | 1,787 | 62,200 | 1,191.33 |
| 2017-01-12 | 1,797 | 1,799 | 1,757 | 1,770 | 43,900 | 1,180 |
| 2017-01-11 | 1,806 | 1,806 | 1,793 | 1,798 | 42,800 | 1,198.67 |
| 2017-01-10 | 1,821 | 1,824 | 1,785 | 1,796 | 58,000 | 1,197.33 |
| 2017-01-06 | 1,810 | 1,825 | 1,805 | 1,821 | 38,500 | 1,214 |
| 2017-01-05 | 1,819 | 1,831 | 1,804 | 1,824 | 41,800 | 1,216 |
| 2017-01-04 | 1,830 | 1,834 | 1,810 | 1,826 | 51,700 | 1,217.33 |
分割・併合履歴 ： [2017-12-27]1株→1.5株 [2015-12-28]1株→1.2株 [2005-12-27]1株→1.5株 [2004-12-27]1株→2株 [1992-12-25]1株→1.1株 [1991-12-25]1株→1.1株 [1990-12-25]1株→1.1株 [1989-12-26]1株→1.1株 [1988-12-24]1株→1.1株