7561 (株)ハークスレイ 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 | 1,200 | 1,203 | 1,191 | 1,191 | 4,300 | 595.50 |
| 2017-12-28 | 1,190 | 1,204 | 1,189 | 1,200 | 7,800 | 600 |
| 2017-12-27 | 1,186 | 1,190 | 1,181 | 1,190 | 7,100 | 595 |
| 2017-12-26 | 1,174 | 1,185 | 1,174 | 1,184 | 8,300 | 592 |
| 2017-12-25 | 1,187 | 1,187 | 1,174 | 1,183 | 8,100 | 591.50 |
| 2017-12-22 | 1,180 | 1,190 | 1,176 | 1,184 | 8,900 | 592 |
| 2017-12-21 | 1,177 | 1,189 | 1,176 | 1,184 | 16,100 | 592 |
| 2017-12-20 | 1,185 | 1,186 | 1,175 | 1,179 | 8,700 | 589.50 |
| 2017-12-19 | 1,199 | 1,199 | 1,180 | 1,186 | 8,200 | 593 |
| 2017-12-18 | 1,239 | 1,239 | 1,199 | 1,202 | 14,500 | 601 |
| 2017-12-15 | 1,212 | 1,239 | 1,207 | 1,229 | 25,400 | 614.50 |
| 2017-12-14 | 1,204 | 1,209 | 1,196 | 1,209 | 4,900 | 604.50 |
| 2017-12-13 | 1,196 | 1,210 | 1,196 | 1,203 | 8,500 | 601.50 |
| 2017-12-12 | 1,198 | 1,202 | 1,188 | 1,197 | 7,900 | 598.50 |
| 2017-12-11 | 1,194 | 1,197 | 1,189 | 1,196 | 5,900 | 598 |
| 2017-12-08 | 1,183 | 1,194 | 1,183 | 1,194 | 11,400 | 597 |
| 2017-12-07 | 1,179 | 1,196 | 1,179 | 1,188 | 5,300 | 594 |
| 2017-12-06 | 1,168 | 1,200 | 1,166 | 1,190 | 18,500 | 595 |
| 2017-12-05 | 1,178 | 1,187 | 1,169 | 1,169 | 6,000 | 584.50 |
| 2017-12-04 | 1,159 | 1,179 | 1,159 | 1,171 | 7,300 | 585.50 |
| 2017-12-01 | 1,158 | 1,179 | 1,158 | 1,163 | 10,100 | 581.50 |
| 2017-11-30 | 1,173 | 1,173 | 1,154 | 1,154 | 6,700 | 577 |
| 2017-11-29 | 1,183 | 1,191 | 1,155 | 1,155 | 16,500 | 577.50 |
| 2017-11-28 | 1,187 | 1,196 | 1,181 | 1,187 | 8,600 | 593.50 |
| 2017-11-27 | 1,184 | 1,185 | 1,175 | 1,179 | 3,400 | 589.50 |
| 2017-11-24 | 1,160 | 1,183 | 1,160 | 1,173 | 4,300 | 586.50 |
| 2017-11-22 | 1,170 | 1,170 | 1,158 | 1,158 | 4,000 | 579 |
| 2017-11-21 | 1,135 | 1,170 | 1,135 | 1,170 | 15,700 | 585 |
| 2017-11-20 | 1,136 | 1,137 | 1,131 | 1,136 | 12,000 | 568 |
| 2017-11-17 | 1,173 | 1,175 | 1,142 | 1,145 | 16,500 | 572.50 |
| 2017-11-16 | 1,155 | 1,180 | 1,155 | 1,175 | 16,500 | 587.50 |
| 2017-11-15 | 1,168 | 1,175 | 1,157 | 1,157 | 12,100 | 578.50 |
| 2017-11-13 | 1,165 | 1,180 | 1,165 | 1,179 | 8,200 | 589.50 |
| 2017-11-10 | 1,165 | 1,182 | 1,165 | 1,176 | 10,300 | 588 |
| 2017-11-09 | 1,210 | 1,213 | 1,181 | 1,189 | 19,000 | 594.50 |
| 2017-11-08 | 1,211 | 1,217 | 1,208 | 1,216 | 36,800 | 608 |
| 2017-11-07 | 1,206 | 1,220 | 1,204 | 1,219 | 11,500 | 609.50 |
| 2017-11-06 | 1,194 | 1,223 | 1,190 | 1,220 | 17,900 | 610 |
| 2017-11-02 | 1,203 | 1,210 | 1,187 | 1,201 | 15,900 | 600.50 |
| 2017-11-01 | 1,186 | 1,204 | 1,186 | 1,203 | 21,100 | 601.50 |
| 2017-10-31 | 1,189 | 1,190 | 1,179 | 1,188 | 10,900 | 594 |
| 2017-10-30 | 1,182 | 1,195 | 1,174 | 1,195 | 13,100 | 597.50 |
| 2017-10-27 | 1,168 | 1,182 | 1,166 | 1,182 | 7,900 | 591 |
| 2017-10-26 | 1,178 | 1,180 | 1,164 | 1,165 | 7,100 | 582.50 |
| 2017-10-25 | 1,184 | 1,184 | 1,166 | 1,176 | 10,100 | 588 |
| 2017-10-24 | 1,166 | 1,180 | 1,166 | 1,175 | 15,400 | 587.50 |
| 2017-10-23 | 1,162 | 1,175 | 1,162 | 1,171 | 12,800 | 585.50 |
| 2017-10-20 | 1,169 | 1,169 | 1,155 | 1,159 | 10,500 | 579.50 |
| 2017-10-19 | 1,161 | 1,164 | 1,158 | 1,159 | 7,500 | 579.50 |
| 2017-10-18 | 1,161 | 1,174 | 1,161 | 1,168 | 12,400 | 584 |
| 2017-10-17 | 1,159 | 1,171 | 1,159 | 1,170 | 8,400 | 585 |
| 2017-10-16 | 1,155 | 1,170 | 1,155 | 1,169 | 13,400 | 584.50 |
| 2017-10-13 | 1,152 | 1,157 | 1,152 | 1,154 | 4,100 | 577 |
| 2017-10-12 | 1,157 | 1,157 | 1,152 | 1,152 | 5,600 | 576 |
| 2017-10-11 | 1,155 | 1,157 | 1,152 | 1,155 | 7,000 | 577.50 |
| 2017-10-10 | 1,154 | 1,159 | 1,152 | 1,155 | 6,100 | 577.50 |
| 2017-10-06 | 1,158 | 1,161 | 1,151 | 1,154 | 6,400 | 577 |
| 2017-10-05 | 1,155 | 1,166 | 1,154 | 1,158 | 9,300 | 579 |
| 2017-10-04 | 1,169 | 1,171 | 1,157 | 1,167 | 4,500 | 583.50 |
| 2017-10-03 | 1,155 | 1,171 | 1,155 | 1,169 | 7,600 | 584.50 |
| 2017-10-02 | 1,162 | 1,165 | 1,157 | 1,165 | 3,900 | 582.50 |
| 2017-09-29 | 1,153 | 1,162 | 1,152 | 1,160 | 4,600 | 580 |
| 2017-09-28 | 1,164 | 1,165 | 1,154 | 1,162 | 5,200 | 581 |
| 2017-09-27 | 1,151 | 1,167 | 1,151 | 1,167 | 5,100 | 583.50 |
| 2017-09-26 | 1,151 | 1,173 | 1,151 | 1,171 | 16,600 | 585.50 |
| 2017-09-25 | 1,156 | 1,161 | 1,153 | 1,155 | 6,500 | 577.50 |
| 2017-09-22 | 1,159 | 1,160 | 1,150 | 1,159 | 5,800 | 579.50 |
| 2017-09-21 | 1,154 | 1,159 | 1,149 | 1,157 | 4,200 | 578.50 |
| 2017-09-20 | 1,148 | 1,156 | 1,145 | 1,156 | 3,600 | 578 |
| 2017-09-19 | 1,152 | 1,160 | 1,149 | 1,150 | 7,700 | 575 |
| 2017-09-15 | 1,124 | 1,161 | 1,124 | 1,152 | 16,100 | 576 |
| 2017-09-14 | 1,128 | 1,138 | 1,127 | 1,135 | 4,500 | 567.50 |
| 2017-09-13 | 1,129 | 1,135 | 1,121 | 1,128 | 6,300 | 564 |
| 2017-09-12 | 1,128 | 1,129 | 1,118 | 1,129 | 5,000 | 564.50 |
| 2017-09-11 | 1,120 | 1,132 | 1,120 | 1,132 | 7,600 | 566 |
| 2017-09-08 | 1,115 | 1,133 | 1,115 | 1,120 | 9,200 | 560 |
| 2017-09-07 | 1,130 | 1,130 | 1,122 | 1,125 | 1,900 | 562.50 |
| 2017-09-06 | 1,126 | 1,134 | 1,124 | 1,125 | 4,300 | 562.50 |
| 2017-09-05 | 1,142 | 1,142 | 1,127 | 1,130 | 4,900 | 565 |
| 2017-09-04 | 1,137 | 1,147 | 1,130 | 1,130 | 10,100 | 565 |
| 2017-09-01 | 1,137 | 1,143 | 1,131 | 1,142 | 6,000 | 571 |
| 2017-08-31 | 1,133 | 1,138 | 1,131 | 1,137 | 4,900 | 568.50 |
| 2017-08-30 | 1,129 | 1,133 | 1,128 | 1,130 | 3,200 | 565 |
| 2017-08-29 | 1,127 | 1,133 | 1,127 | 1,129 | 3,500 | 564.50 |
| 2017-08-28 | 1,140 | 1,141 | 1,124 | 1,130 | 5,100 | 565 |
| 2017-08-25 | 1,133 | 1,146 | 1,133 | 1,141 | 3,800 | 570.50 |
| 2017-08-24 | 1,133 | 1,145 | 1,131 | 1,133 | 5,700 | 566.50 |
| 2017-08-23 | 1,133 | 1,144 | 1,129 | 1,133 | 4,200 | 566.50 |
| 2017-08-22 | 1,130 | 1,141 | 1,121 | 1,133 | 3,200 | 566.50 |
| 2017-08-21 | 1,132 | 1,145 | 1,121 | 1,130 | 4,700 | 565 |
| 2017-08-18 | 1,124 | 1,132 | 1,122 | 1,128 | 5,300 | 564 |
| 2017-08-17 | 1,122 | 1,146 | 1,121 | 1,121 | 18,700 | 560.50 |
| 2017-08-16 | 1,132 | 1,137 | 1,124 | 1,134 | 6,500 | 567 |
| 2017-08-15 | 1,143 | 1,143 | 1,132 | 1,132 | 4,200 | 566 |
| 2017-08-14 | 1,137 | 1,144 | 1,130 | 1,134 | 7,200 | 567 |
| 2017-08-10 | 1,139 | 1,151 | 1,138 | 1,150 | 7,700 | 575 |
| 2017-08-09 | 1,157 | 1,157 | 1,137 | 1,138 | 5,500 | 569 |
| 2017-08-08 | 1,160 | 1,160 | 1,152 | 1,160 | 3,800 | 580 |
| 2017-08-07 | 1,152 | 1,159 | 1,139 | 1,156 | 11,200 | 578 |
| 2017-08-04 | 1,154 | 1,158 | 1,152 | 1,157 | 3,400 | 578.50 |
| 2017-08-03 | 1,143 | 1,154 | 1,143 | 1,154 | 4,600 | 577 |
| 2017-08-02 | 1,140 | 1,154 | 1,140 | 1,146 | 7,900 | 573 |
| 2017-08-01 | 1,132 | 1,147 | 1,132 | 1,145 | 5,900 | 572.50 |
| 2017-07-31 | 1,135 | 1,141 | 1,132 | 1,135 | 6,800 | 567.50 |
| 2017-07-28 | 1,129 | 1,135 | 1,129 | 1,133 | 4,400 | 566.50 |
| 2017-07-27 | 1,131 | 1,136 | 1,129 | 1,129 | 4,500 | 564.50 |
| 2017-07-26 | 1,129 | 1,131 | 1,124 | 1,131 | 2,200 | 565.50 |
| 2017-07-25 | 1,136 | 1,136 | 1,120 | 1,124 | 3,000 | 562 |
| 2017-07-24 | 1,125 | 1,131 | 1,123 | 1,131 | 5,700 | 565.50 |
| 2017-07-21 | 1,128 | 1,130 | 1,121 | 1,128 | 4,500 | 564 |
| 2017-07-20 | 1,117 | 1,129 | 1,116 | 1,126 | 6,000 | 563 |
| 2017-07-19 | 1,118 | 1,129 | 1,118 | 1,122 | 4,300 | 561 |
| 2017-07-18 | 1,130 | 1,134 | 1,109 | 1,125 | 9,700 | 562.50 |
| 2017-07-14 | 1,119 | 1,130 | 1,119 | 1,125 | 3,400 | 562.50 |
| 2017-07-13 | 1,122 | 1,130 | 1,102 | 1,119 | 5,200 | 559.50 |
| 2017-07-12 | 1,121 | 1,126 | 1,118 | 1,122 | 6,400 | 561 |
| 2017-07-11 | 1,114 | 1,122 | 1,113 | 1,117 | 9,200 | 558.50 |
| 2017-07-10 | 1,105 | 1,118 | 1,104 | 1,113 | 7,100 | 556.50 |
| 2017-07-07 | 1,108 | 1,108 | 1,099 | 1,099 | 8,500 | 549.50 |
| 2017-07-06 | 1,108 | 1,117 | 1,102 | 1,108 | 6,100 | 554 |
| 2017-07-05 | 1,107 | 1,116 | 1,107 | 1,108 | 5,000 | 554 |
| 2017-07-04 | 1,117 | 1,120 | 1,115 | 1,116 | 4,300 | 558 |
| 2017-07-03 | 1,113 | 1,121 | 1,113 | 1,114 | 7,500 | 557 |
| 2017-06-30 | 1,120 | 1,120 | 1,114 | 1,116 | 5,400 | 558 |
| 2017-06-29 | 1,120 | 1,128 | 1,111 | 1,122 | 6,700 | 561 |
| 2017-06-28 | 1,115 | 1,119 | 1,113 | 1,113 | 3,800 | 556.50 |
| 2017-06-27 | 1,110 | 1,118 | 1,102 | 1,115 | 6,900 | 557.50 |
| 2017-06-26 | 1,118 | 1,118 | 1,112 | 1,112 | 6,700 | 556 |
| 2017-06-23 | 1,120 | 1,120 | 1,113 | 1,116 | 7,300 | 558 |
| 2017-06-22 | 1,112 | 1,118 | 1,107 | 1,108 | 4,400 | 554 |
| 2017-06-21 | 1,112 | 1,115 | 1,106 | 1,106 | 2,700 | 553 |
| 2017-06-20 | 1,098 | 1,118 | 1,094 | 1,112 | 10,200 | 556 |
| 2017-06-19 | 1,094 | 1,098 | 1,085 | 1,094 | 7,500 | 547 |
| 2017-06-16 | 1,086 | 1,097 | 1,086 | 1,094 | 6,800 | 547 |
| 2017-06-15 | 1,092 | 1,097 | 1,087 | 1,092 | 6,200 | 546 |
| 2017-06-14 | 1,088 | 1,093 | 1,085 | 1,085 | 6,100 | 542.50 |
| 2017-06-13 | 1,088 | 1,096 | 1,085 | 1,093 | 10,200 | 546.50 |
| 2017-06-12 | 1,086 | 1,091 | 1,082 | 1,088 | 4,700 | 544 |
| 2017-06-09 | 1,080 | 1,087 | 1,080 | 1,081 | 7,600 | 540.50 |
| 2017-06-08 | 1,092 | 1,094 | 1,081 | 1,081 | 9,000 | 540.50 |
| 2017-06-07 | 1,081 | 1,085 | 1,074 | 1,080 | 9,300 | 540 |
| 2017-06-06 | 1,077 | 1,084 | 1,073 | 1,079 | 7,600 | 539.50 |
| 2017-06-05 | 1,064 | 1,080 | 1,064 | 1,075 | 13,500 | 537.50 |
| 2017-06-02 | 1,079 | 1,080 | 1,068 | 1,074 | 16,700 | 537 |
| 2017-06-01 | 1,080 | 1,087 | 1,063 | 1,064 | 22,200 | 532 |
| 2017-05-31 | 1,102 | 1,108 | 1,080 | 1,082 | 18,600 | 541 |
| 2017-05-30 | 1,114 | 1,123 | 1,101 | 1,109 | 9,300 | 554.50 |
| 2017-05-29 | 1,125 | 1,126 | 1,112 | 1,124 | 4,700 | 562 |
| 2017-05-26 | 1,128 | 1,136 | 1,121 | 1,122 | 5,600 | 561 |
| 2017-05-25 | 1,148 | 1,148 | 1,138 | 1,143 | 4,500 | 571.50 |
| 2017-05-24 | 1,141 | 1,149 | 1,140 | 1,148 | 4,300 | 574 |
| 2017-05-23 | 1,141 | 1,141 | 1,137 | 1,138 | 4,600 | 569 |
| 2017-05-22 | 1,140 | 1,144 | 1,132 | 1,141 | 3,400 | 570.50 |
| 2017-05-19 | 1,140 | 1,142 | 1,123 | 1,141 | 6,600 | 570.50 |
| 2017-05-18 | 1,113 | 1,140 | 1,113 | 1,138 | 5,200 | 569 |
| 2017-05-17 | 1,129 | 1,143 | 1,113 | 1,140 | 11,500 | 570 |
| 2017-05-16 | 1,122 | 1,130 | 1,122 | 1,129 | 4,200 | 564.50 |
| 2017-05-15 | 1,128 | 1,135 | 1,125 | 1,125 | 6,800 | 562.50 |
| 2017-05-12 | 1,133 | 1,134 | 1,121 | 1,128 | 9,100 | 564 |
| 2017-05-11 | 1,087 | 1,148 | 1,087 | 1,136 | 34,400 | 568 |
| 2017-05-10 | 1,174 | 1,180 | 1,167 | 1,177 | 6,600 | 588.50 |
| 2017-05-09 | 1,177 | 1,177 | 1,160 | 1,174 | 4,300 | 587 |
| 2017-05-08 | 1,164 | 1,176 | 1,142 | 1,173 | 9,800 | 586.50 |
| 2017-05-02 | 1,155 | 1,163 | 1,153 | 1,158 | 6,600 | 579 |
| 2017-05-01 | 1,150 | 1,158 | 1,150 | 1,151 | 3,600 | 575.50 |
| 2017-04-28 | 1,160 | 1,165 | 1,158 | 1,159 | 5,400 | 579.50 |
| 2017-04-27 | 1,151 | 1,162 | 1,150 | 1,162 | 6,100 | 581 |
| 2017-04-26 | 1,145 | 1,155 | 1,145 | 1,151 | 6,400 | 575.50 |
| 2017-04-25 | 1,139 | 1,150 | 1,091 | 1,147 | 11,700 | 573.50 |
| 2017-04-24 | 1,124 | 1,136 | 1,124 | 1,133 | 7,500 | 566.50 |
| 2017-04-21 | 1,123 | 1,130 | 1,123 | 1,124 | 8,300 | 562 |
| 2017-04-20 | 1,110 | 1,123 | 1,110 | 1,121 | 7,600 | 560.50 |
| 2017-04-19 | 1,111 | 1,122 | 1,110 | 1,110 | 6,300 | 555 |
| 2017-04-18 | 1,108 | 1,120 | 1,106 | 1,111 | 6,500 | 555.50 |
| 2017-04-17 | 1,090 | 1,108 | 1,090 | 1,108 | 3,800 | 554 |
| 2017-04-14 | 1,093 | 1,111 | 1,083 | 1,087 | 6,600 | 543.50 |
| 2017-04-13 | 1,087 | 1,101 | 1,087 | 1,093 | 17,800 | 546.50 |
| 2017-04-12 | 1,101 | 1,102 | 1,084 | 1,091 | 8,400 | 545.50 |
| 2017-04-11 | 1,105 | 1,112 | 1,101 | 1,104 | 9,000 | 552 |
| 2017-04-10 | 1,102 | 1,115 | 1,100 | 1,113 | 8,300 | 556.50 |
| 2017-04-07 | 1,082 | 1,111 | 1,082 | 1,102 | 10,000 | 551 |
| 2017-04-06 | 1,100 | 1,100 | 1,081 | 1,083 | 13,200 | 541.50 |
| 2017-04-05 | 1,113 | 1,116 | 1,100 | 1,102 | 5,500 | 551 |
| 2017-04-04 | 1,116 | 1,121 | 1,110 | 1,112 | 15,900 | 556 |
| 2017-04-03 | 1,101 | 1,118 | 1,100 | 1,111 | 10,100 | 555.50 |
| 2017-03-31 | 1,131 | 1,148 | 1,100 | 1,101 | 22,100 | 550.50 |
| 2017-03-30 | 1,139 | 1,139 | 1,130 | 1,134 | 8,000 | 567 |
| 2017-03-29 | 1,154 | 1,154 | 1,120 | 1,139 | 17,400 | 569.50 |
| 2017-03-28 | 1,183 | 1,183 | 1,170 | 1,176 | 36,600 | 588 |
| 2017-03-27 | 1,186 | 1,186 | 1,168 | 1,174 | 19,600 | 587 |
| 2017-03-24 | 1,168 | 1,181 | 1,165 | 1,179 | 7,100 | 589.50 |
| 2017-03-23 | 1,157 | 1,172 | 1,157 | 1,168 | 8,300 | 584 |
| 2017-03-22 | 1,180 | 1,180 | 1,154 | 1,156 | 25,000 | 578 |
| 2017-03-21 | 1,188 | 1,190 | 1,182 | 1,184 | 13,400 | 592 |
| 2017-03-17 | 1,174 | 1,190 | 1,174 | 1,181 | 9,800 | 590.50 |
| 2017-03-16 | 1,170 | 1,191 | 1,169 | 1,174 | 10,600 | 587 |
| 2017-03-15 | 1,195 | 1,195 | 1,169 | 1,169 | 20,500 | 584.50 |
| 2017-03-14 | 1,200 | 1,202 | 1,191 | 1,193 | 11,800 | 596.50 |
| 2017-03-13 | 1,186 | 1,198 | 1,186 | 1,196 | 16,400 | 598 |
| 2017-03-10 | 1,185 | 1,190 | 1,185 | 1,186 | 15,400 | 593 |
| 2017-03-09 | 1,179 | 1,184 | 1,176 | 1,182 | 7,600 | 591 |
| 2017-03-08 | 1,180 | 1,182 | 1,174 | 1,180 | 9,100 | 590 |
| 2017-03-07 | 1,169 | 1,183 | 1,169 | 1,180 | 12,300 | 590 |
| 2017-03-06 | 1,162 | 1,173 | 1,162 | 1,169 | 7,500 | 584.50 |
| 2017-03-03 | 1,156 | 1,169 | 1,156 | 1,162 | 13,700 | 581 |
| 2017-03-02 | 1,150 | 1,158 | 1,147 | 1,156 | 13,400 | 578 |
| 2017-03-01 | 1,138 | 1,151 | 1,137 | 1,149 | 10,200 | 574.50 |
| 2017-02-28 | 1,140 | 1,149 | 1,137 | 1,142 | 8,900 | 571 |
| 2017-02-27 | 1,140 | 1,140 | 1,126 | 1,135 | 11,500 | 567.50 |
| 2017-02-24 | 1,142 | 1,155 | 1,135 | 1,136 | 13,900 | 568 |
| 2017-02-23 | 1,135 | 1,142 | 1,133 | 1,141 | 15,000 | 570.50 |
| 2017-02-22 | 1,126 | 1,132 | 1,126 | 1,132 | 9,300 | 566 |
| 2017-02-21 | 1,123 | 1,124 | 1,116 | 1,124 | 8,600 | 562 |
| 2017-02-20 | 1,118 | 1,120 | 1,111 | 1,119 | 6,600 | 559.50 |
| 2017-02-17 | 1,120 | 1,120 | 1,113 | 1,118 | 4,800 | 559 |
| 2017-02-16 | 1,124 | 1,127 | 1,120 | 1,121 | 9,600 | 560.50 |
| 2017-02-15 | 1,131 | 1,131 | 1,121 | 1,124 | 7,300 | 562 |
| 2017-02-14 | 1,100 | 1,112 | 1,100 | 1,110 | 10,700 | 555 |
| 2017-02-13 | 1,078 | 1,099 | 1,078 | 1,099 | 10,400 | 549.50 |
| 2017-02-10 | 1,066 | 1,079 | 1,066 | 1,077 | 9,900 | 538.50 |
| 2017-02-09 | 1,079 | 1,079 | 1,062 | 1,065 | 26,600 | 532.50 |
| 2017-02-08 | 1,088 | 1,090 | 1,080 | 1,082 | 11,500 | 541 |
| 2017-02-07 | 1,089 | 1,095 | 1,083 | 1,095 | 13,400 | 547.50 |
| 2017-02-06 | 1,100 | 1,100 | 1,090 | 1,090 | 12,100 | 545 |
| 2017-02-03 | 1,092 | 1,100 | 1,091 | 1,092 | 6,800 | 546 |
| 2017-02-02 | 1,110 | 1,110 | 1,090 | 1,092 | 15,900 | 546 |
| 2017-02-01 | 1,100 | 1,111 | 1,090 | 1,092 | 13,700 | 546 |
| 2017-01-31 | 1,094 | 1,101 | 1,093 | 1,098 | 3,900 | 549 |
| 2017-01-30 | 1,095 | 1,101 | 1,086 | 1,094 | 11,800 | 547 |
| 2017-01-27 | 1,106 | 1,106 | 1,089 | 1,096 | 8,700 | 548 |
| 2017-01-26 | 1,096 | 1,125 | 1,087 | 1,094 | 24,800 | 547 |
| 2017-01-25 | 1,093 | 1,095 | 1,077 | 1,095 | 11,800 | 547.50 |
| 2017-01-24 | 1,093 | 1,093 | 1,079 | 1,080 | 11,100 | 540 |
| 2017-01-23 | 1,098 | 1,100 | 1,090 | 1,091 | 10,900 | 545.50 |
| 2017-01-20 | 1,110 | 1,110 | 1,088 | 1,100 | 15,700 | 550 |
| 2017-01-19 | 1,094 | 1,101 | 1,093 | 1,097 | 11,300 | 548.50 |
| 2017-01-18 | 1,100 | 1,100 | 1,086 | 1,094 | 9,500 | 547 |
| 2017-01-17 | 1,100 | 1,105 | 1,080 | 1,100 | 30,900 | 550 |
| 2017-01-16 | 1,132 | 1,135 | 1,108 | 1,109 | 19,400 | 554.50 |
| 2017-01-13 | 1,130 | 1,140 | 1,126 | 1,132 | 11,600 | 566 |
| 2017-01-12 | 1,152 | 1,153 | 1,132 | 1,140 | 18,100 | 570 |
| 2017-01-11 | 1,165 | 1,165 | 1,153 | 1,157 | 5,600 | 578.50 |
| 2017-01-10 | 1,163 | 1,175 | 1,158 | 1,163 | 15,500 | 581.50 |
| 2017-01-06 | 1,160 | 1,169 | 1,156 | 1,163 | 16,300 | 581.50 |
| 2017-01-05 | 1,155 | 1,164 | 1,153 | 1,159 | 13,600 | 579.50 |
| 2017-01-04 | 1,144 | 1,152 | 1,134 | 1,150 | 20,500 | 575 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2004-03-26]1株→1.3株 [2000-03-28]1株→1.2株
