8917 ファースト住建(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 | 1,758 | 1,761 | 1,750 | 1,754 | 14,000 | 1,754 |
| 2017-12-28 | 1,760 | 1,760 | 1,751 | 1,753 | 6,800 | 1,753 |
| 2017-12-27 | 1,762 | 1,762 | 1,757 | 1,762 | 5,200 | 1,762 |
| 2017-12-26 | 1,765 | 1,765 | 1,750 | 1,751 | 5,500 | 1,751 |
| 2017-12-25 | 1,764 | 1,765 | 1,756 | 1,765 | 11,200 | 1,765 |
| 2017-12-22 | 1,765 | 1,771 | 1,758 | 1,762 | 16,700 | 1,762 |
| 2017-12-21 | 1,759 | 1,768 | 1,749 | 1,768 | 15,100 | 1,768 |
| 2017-12-20 | 1,758 | 1,765 | 1,754 | 1,764 | 14,500 | 1,764 |
| 2017-12-19 | 1,753 | 1,763 | 1,750 | 1,755 | 14,200 | 1,755 |
| 2017-12-18 | 1,770 | 1,773 | 1,753 | 1,755 | 15,800 | 1,755 |
| 2017-12-15 | 1,800 | 1,800 | 1,747 | 1,770 | 18,900 | 1,770 |
| 2017-12-14 | 1,760 | 1,804 | 1,755 | 1,802 | 33,200 | 1,802 |
| 2017-12-13 | 1,753 | 1,764 | 1,744 | 1,751 | 18,300 | 1,751 |
| 2017-12-12 | 1,780 | 1,783 | 1,742 | 1,750 | 33,400 | 1,750 |
| 2017-12-11 | 1,770 | 1,789 | 1,760 | 1,783 | 11,900 | 1,783 |
| 2017-12-08 | 1,761 | 1,774 | 1,759 | 1,774 | 15,300 | 1,774 |
| 2017-12-07 | 1,749 | 1,768 | 1,745 | 1,761 | 14,000 | 1,761 |
| 2017-12-06 | 1,666 | 1,769 | 1,663 | 1,748 | 67,800 | 1,748 |
| 2017-12-05 | 1,798 | 1,800 | 1,784 | 1,786 | 11,100 | 1,786 |
| 2017-12-04 | 1,808 | 1,812 | 1,795 | 1,800 | 21,800 | 1,800 |
| 2017-12-01 | 1,796 | 1,805 | 1,792 | 1,803 | 15,400 | 1,803 |
| 2017-11-30 | 1,795 | 1,801 | 1,786 | 1,796 | 22,300 | 1,796 |
| 2017-11-29 | 1,790 | 1,807 | 1,787 | 1,795 | 14,900 | 1,795 |
| 2017-11-28 | 1,784 | 1,795 | 1,781 | 1,793 | 5,500 | 1,793 |
| 2017-11-27 | 1,780 | 1,788 | 1,774 | 1,783 | 11,000 | 1,783 |
| 2017-11-24 | 1,779 | 1,785 | 1,774 | 1,780 | 9,200 | 1,780 |
| 2017-11-22 | 1,790 | 1,790 | 1,777 | 1,779 | 7,800 | 1,779 |
| 2017-11-21 | 1,795 | 1,802 | 1,785 | 1,796 | 8,300 | 1,796 |
| 2017-11-20 | 1,782 | 1,796 | 1,777 | 1,793 | 8,300 | 1,793 |
| 2017-11-17 | 1,806 | 1,806 | 1,774 | 1,777 | 10,200 | 1,777 |
| 2017-11-16 | 1,778 | 1,812 | 1,777 | 1,806 | 25,000 | 1,806 |
| 2017-11-15 | 1,808 | 1,808 | 1,759 | 1,774 | 22,300 | 1,774 |
| 2017-11-13 | 1,836 | 1,836 | 1,806 | 1,810 | 11,500 | 1,810 |
| 2017-11-10 | 1,816 | 1,841 | 1,816 | 1,840 | 20,100 | 1,840 |
| 2017-11-09 | 1,835 | 1,842 | 1,816 | 1,830 | 26,700 | 1,830 |
| 2017-11-08 | 1,812 | 1,835 | 1,811 | 1,835 | 41,700 | 1,835 |
| 2017-11-07 | 1,800 | 1,813 | 1,798 | 1,813 | 14,000 | 1,813 |
| 2017-11-06 | 1,806 | 1,809 | 1,800 | 1,806 | 15,800 | 1,806 |
| 2017-11-02 | 1,806 | 1,806 | 1,797 | 1,805 | 22,700 | 1,805 |
| 2017-11-01 | 1,807 | 1,817 | 1,800 | 1,806 | 29,100 | 1,806 |
| 2017-10-31 | 1,809 | 1,811 | 1,801 | 1,808 | 19,200 | 1,808 |
| 2017-10-30 | 1,815 | 1,815 | 1,802 | 1,809 | 39,200 | 1,809 |
| 2017-10-27 | 1,801 | 1,813 | 1,797 | 1,808 | 79,000 | 1,808 |
| 2017-10-26 | 1,810 | 1,821 | 1,801 | 1,802 | 109,200 | 1,802 |
| 2017-10-25 | 1,834 | 1,839 | 1,811 | 1,818 | 50,600 | 1,818 |
| 2017-10-24 | 1,826 | 1,834 | 1,825 | 1,834 | 29,400 | 1,834 |
| 2017-10-23 | 1,824 | 1,833 | 1,823 | 1,826 | 42,900 | 1,826 |
| 2017-10-20 | 1,831 | 1,835 | 1,820 | 1,825 | 31,000 | 1,825 |
| 2017-10-19 | 1,842 | 1,848 | 1,834 | 1,836 | 16,200 | 1,836 |
| 2017-10-18 | 1,840 | 1,845 | 1,837 | 1,843 | 20,800 | 1,843 |
| 2017-10-17 | 1,850 | 1,850 | 1,839 | 1,839 | 16,000 | 1,839 |
| 2017-10-16 | 1,848 | 1,848 | 1,835 | 1,838 | 17,300 | 1,838 |
| 2017-10-13 | 1,840 | 1,850 | 1,827 | 1,842 | 26,500 | 1,842 |
| 2017-10-12 | 1,852 | 1,860 | 1,841 | 1,846 | 19,200 | 1,846 |
| 2017-10-11 | 1,839 | 1,858 | 1,839 | 1,851 | 19,900 | 1,851 |
| 2017-10-10 | 1,817 | 1,833 | 1,817 | 1,832 | 20,400 | 1,832 |
| 2017-10-06 | 1,811 | 1,819 | 1,811 | 1,817 | 10,300 | 1,817 |
| 2017-10-05 | 1,814 | 1,822 | 1,810 | 1,812 | 14,700 | 1,812 |
| 2017-10-04 | 1,820 | 1,826 | 1,816 | 1,817 | 11,800 | 1,817 |
| 2017-10-03 | 1,818 | 1,826 | 1,817 | 1,820 | 17,200 | 1,820 |
| 2017-10-02 | 1,836 | 1,836 | 1,810 | 1,817 | 27,600 | 1,817 |
| 2017-09-29 | 1,801 | 1,837 | 1,800 | 1,836 | 41,800 | 1,836 |
| 2017-09-28 | 1,798 | 1,804 | 1,787 | 1,801 | 28,300 | 1,801 |
| 2017-09-27 | 1,750 | 1,786 | 1,750 | 1,785 | 29,600 | 1,785 |
| 2017-09-26 | 1,717 | 1,738 | 1,701 | 1,738 | 25,500 | 1,738 |
| 2017-09-25 | 1,712 | 1,718 | 1,703 | 1,717 | 12,800 | 1,717 |
| 2017-09-22 | 1,720 | 1,720 | 1,708 | 1,710 | 11,500 | 1,710 |
| 2017-09-21 | 1,711 | 1,719 | 1,709 | 1,713 | 18,600 | 1,713 |
| 2017-09-20 | 1,713 | 1,713 | 1,703 | 1,711 | 11,900 | 1,711 |
| 2017-09-19 | 1,675 | 1,699 | 1,673 | 1,696 | 14,200 | 1,696 |
| 2017-09-15 | 1,662 | 1,672 | 1,661 | 1,665 | 8,200 | 1,665 |
| 2017-09-14 | 1,653 | 1,662 | 1,653 | 1,655 | 7,100 | 1,655 |
| 2017-09-13 | 1,645 | 1,652 | 1,644 | 1,650 | 4,600 | 1,650 |
| 2017-09-12 | 1,655 | 1,658 | 1,640 | 1,642 | 16,100 | 1,642 |
| 2017-09-11 | 1,660 | 1,668 | 1,653 | 1,655 | 9,200 | 1,655 |
| 2017-09-08 | 1,679 | 1,680 | 1,667 | 1,670 | 10,300 | 1,670 |
| 2017-09-07 | 1,637 | 1,684 | 1,637 | 1,679 | 13,300 | 1,679 |
| 2017-09-06 | 1,625 | 1,656 | 1,621 | 1,635 | 21,900 | 1,635 |
| 2017-09-05 | 1,673 | 1,686 | 1,650 | 1,659 | 14,900 | 1,659 |
| 2017-09-04 | 1,718 | 1,732 | 1,683 | 1,685 | 16,900 | 1,685 |
| 2017-09-01 | 1,700 | 1,719 | 1,699 | 1,718 | 12,500 | 1,718 |
| 2017-08-31 | 1,685 | 1,690 | 1,677 | 1,690 | 7,200 | 1,690 |
| 2017-08-30 | 1,681 | 1,689 | 1,679 | 1,685 | 9,200 | 1,685 |
| 2017-08-29 | 1,661 | 1,680 | 1,661 | 1,676 | 15,600 | 1,676 |
| 2017-08-28 | 1,645 | 1,659 | 1,638 | 1,659 | 8,400 | 1,659 |
| 2017-08-25 | 1,638 | 1,638 | 1,629 | 1,634 | 5,000 | 1,634 |
| 2017-08-24 | 1,614 | 1,632 | 1,614 | 1,626 | 6,200 | 1,626 |
| 2017-08-23 | 1,649 | 1,654 | 1,608 | 1,613 | 18,200 | 1,613 |
| 2017-08-22 | 1,648 | 1,651 | 1,644 | 1,649 | 12,800 | 1,649 |
| 2017-08-21 | 1,637 | 1,648 | 1,634 | 1,644 | 18,100 | 1,644 |
| 2017-08-18 | 1,630 | 1,639 | 1,615 | 1,637 | 16,200 | 1,637 |
| 2017-08-17 | 1,604 | 1,629 | 1,603 | 1,627 | 16,300 | 1,627 |
| 2017-08-16 | 1,586 | 1,606 | 1,586 | 1,603 | 12,500 | 1,603 |
| 2017-08-15 | 1,577 | 1,594 | 1,577 | 1,591 | 6,800 | 1,591 |
| 2017-08-14 | 1,590 | 1,590 | 1,570 | 1,577 | 15,400 | 1,577 |
| 2017-08-10 | 1,584 | 1,600 | 1,584 | 1,590 | 11,500 | 1,590 |
| 2017-08-09 | 1,592 | 1,593 | 1,581 | 1,584 | 9,400 | 1,584 |
| 2017-08-08 | 1,600 | 1,600 | 1,591 | 1,597 | 5,200 | 1,597 |
| 2017-08-07 | 1,597 | 1,600 | 1,590 | 1,598 | 9,100 | 1,598 |
| 2017-08-04 | 1,585 | 1,599 | 1,583 | 1,598 | 9,800 | 1,598 |
| 2017-08-03 | 1,594 | 1,596 | 1,587 | 1,596 | 11,500 | 1,596 |
| 2017-08-02 | 1,597 | 1,597 | 1,585 | 1,592 | 3,600 | 1,592 |
| 2017-08-01 | 1,583 | 1,599 | 1,583 | 1,597 | 7,900 | 1,597 |
| 2017-07-31 | 1,586 | 1,590 | 1,583 | 1,583 | 7,700 | 1,583 |
| 2017-07-28 | 1,600 | 1,600 | 1,587 | 1,589 | 11,600 | 1,589 |
| 2017-07-27 | 1,586 | 1,600 | 1,586 | 1,590 | 15,500 | 1,590 |
| 2017-07-26 | 1,591 | 1,594 | 1,574 | 1,591 | 10,900 | 1,591 |
| 2017-07-25 | 1,598 | 1,598 | 1,588 | 1,594 | 4,000 | 1,594 |
| 2017-07-24 | 1,597 | 1,598 | 1,587 | 1,598 | 13,000 | 1,598 |
| 2017-07-21 | 1,585 | 1,596 | 1,582 | 1,594 | 10,600 | 1,594 |
| 2017-07-20 | 1,578 | 1,585 | 1,571 | 1,585 | 9,700 | 1,585 |
| 2017-07-19 | 1,569 | 1,579 | 1,563 | 1,574 | 6,900 | 1,574 |
| 2017-07-18 | 1,577 | 1,577 | 1,564 | 1,569 | 7,900 | 1,569 |
| 2017-07-14 | 1,571 | 1,574 | 1,568 | 1,571 | 6,700 | 1,571 |
| 2017-07-13 | 1,577 | 1,577 | 1,561 | 1,574 | 7,700 | 1,574 |
| 2017-07-12 | 1,579 | 1,579 | 1,564 | 1,566 | 9,500 | 1,566 |
| 2017-07-11 | 1,571 | 1,579 | 1,571 | 1,577 | 7,300 | 1,577 |
| 2017-07-10 | 1,572 | 1,574 | 1,570 | 1,570 | 4,500 | 1,570 |
| 2017-07-07 | 1,560 | 1,572 | 1,560 | 1,563 | 12,000 | 1,563 |
| 2017-07-06 | 1,561 | 1,572 | 1,561 | 1,564 | 16,600 | 1,564 |
| 2017-07-05 | 1,562 | 1,569 | 1,560 | 1,567 | 6,900 | 1,567 |
| 2017-07-04 | 1,566 | 1,566 | 1,558 | 1,562 | 14,100 | 1,562 |
| 2017-07-03 | 1,550 | 1,568 | 1,550 | 1,566 | 6,000 | 1,566 |
| 2017-06-30 | 1,566 | 1,566 | 1,550 | 1,555 | 7,100 | 1,555 |
| 2017-06-29 | 1,560 | 1,570 | 1,560 | 1,564 | 2,900 | 1,564 |
| 2017-06-28 | 1,555 | 1,568 | 1,555 | 1,560 | 5,100 | 1,560 |
| 2017-06-27 | 1,566 | 1,566 | 1,549 | 1,555 | 9,000 | 1,555 |
| 2017-06-26 | 1,559 | 1,563 | 1,559 | 1,562 | 3,000 | 1,562 |
| 2017-06-23 | 1,558 | 1,566 | 1,557 | 1,566 | 5,300 | 1,566 |
| 2017-06-22 | 1,589 | 1,589 | 1,546 | 1,553 | 14,600 | 1,553 |
| 2017-06-21 | 1,586 | 1,586 | 1,578 | 1,580 | 10,300 | 1,580 |
| 2017-06-20 | 1,582 | 1,588 | 1,575 | 1,586 | 12,100 | 1,586 |
| 2017-06-19 | 1,585 | 1,585 | 1,577 | 1,582 | 10,200 | 1,582 |
| 2017-06-16 | 1,584 | 1,584 | 1,569 | 1,576 | 14,100 | 1,576 |
| 2017-06-15 | 1,578 | 1,594 | 1,578 | 1,580 | 10,800 | 1,580 |
| 2017-06-14 | 1,579 | 1,592 | 1,577 | 1,578 | 12,200 | 1,578 |
| 2017-06-13 | 1,561 | 1,573 | 1,559 | 1,570 | 13,000 | 1,570 |
| 2017-06-12 | 1,557 | 1,559 | 1,555 | 1,559 | 7,900 | 1,559 |
| 2017-06-09 | 1,557 | 1,565 | 1,553 | 1,557 | 9,600 | 1,557 |
| 2017-06-08 | 1,548 | 1,567 | 1,548 | 1,552 | 13,800 | 1,552 |
| 2017-06-07 | 1,549 | 1,553 | 1,540 | 1,548 | 18,000 | 1,548 |
| 2017-06-06 | 1,560 | 1,564 | 1,542 | 1,549 | 23,100 | 1,549 |
| 2017-06-05 | 1,564 | 1,565 | 1,528 | 1,562 | 25,200 | 1,562 |
| 2017-06-02 | 1,542 | 1,574 | 1,539 | 1,565 | 38,500 | 1,565 |
| 2017-06-01 | 1,521 | 1,532 | 1,521 | 1,527 | 11,300 | 1,527 |
| 2017-05-31 | 1,540 | 1,540 | 1,527 | 1,527 | 10,500 | 1,527 |
| 2017-05-30 | 1,540 | 1,542 | 1,537 | 1,540 | 14,800 | 1,540 |
| 2017-05-29 | 1,541 | 1,551 | 1,539 | 1,540 | 11,400 | 1,540 |
| 2017-05-26 | 1,542 | 1,558 | 1,539 | 1,540 | 18,900 | 1,540 |
| 2017-05-25 | 1,545 | 1,545 | 1,535 | 1,540 | 15,100 | 1,540 |
| 2017-05-24 | 1,535 | 1,540 | 1,533 | 1,540 | 20,400 | 1,540 |
| 2017-05-23 | 1,524 | 1,533 | 1,520 | 1,532 | 15,100 | 1,532 |
| 2017-05-22 | 1,515 | 1,524 | 1,510 | 1,524 | 16,000 | 1,524 |
| 2017-05-19 | 1,508 | 1,516 | 1,506 | 1,515 | 12,300 | 1,515 |
| 2017-05-18 | 1,500 | 1,510 | 1,495 | 1,508 | 16,200 | 1,508 |
| 2017-05-17 | 1,503 | 1,509 | 1,497 | 1,506 | 16,400 | 1,506 |
| 2017-05-16 | 1,516 | 1,516 | 1,506 | 1,512 | 17,300 | 1,512 |
| 2017-05-15 | 1,508 | 1,512 | 1,505 | 1,508 | 17,000 | 1,508 |
| 2017-05-12 | 1,494 | 1,507 | 1,493 | 1,507 | 22,200 | 1,507 |
| 2017-05-11 | 1,486 | 1,498 | 1,486 | 1,497 | 15,600 | 1,497 |
| 2017-05-10 | 1,481 | 1,493 | 1,476 | 1,491 | 22,800 | 1,491 |
| 2017-05-09 | 1,481 | 1,484 | 1,475 | 1,484 | 16,000 | 1,484 |
| 2017-05-08 | 1,471 | 1,484 | 1,471 | 1,478 | 39,200 | 1,478 |
| 2017-05-02 | 1,462 | 1,469 | 1,462 | 1,466 | 23,300 | 1,466 |
| 2017-05-01 | 1,449 | 1,455 | 1,448 | 1,454 | 19,200 | 1,454 |
| 2017-04-28 | 1,457 | 1,457 | 1,447 | 1,449 | 19,200 | 1,449 |
| 2017-04-27 | 1,452 | 1,460 | 1,445 | 1,457 | 28,300 | 1,457 |
| 2017-04-26 | 1,466 | 1,473 | 1,452 | 1,457 | 80,700 | 1,457 |
| 2017-04-25 | 1,476 | 1,486 | 1,476 | 1,476 | 115,100 | 1,476 |
| 2017-04-24 | 1,483 | 1,489 | 1,479 | 1,479 | 65,500 | 1,479 |
| 2017-04-21 | 1,482 | 1,487 | 1,481 | 1,484 | 20,400 | 1,484 |
| 2017-04-20 | 1,468 | 1,489 | 1,468 | 1,479 | 49,100 | 1,479 |
| 2017-04-19 | 1,460 | 1,480 | 1,460 | 1,473 | 21,600 | 1,473 |
| 2017-04-18 | 1,478 | 1,479 | 1,458 | 1,462 | 20,500 | 1,462 |
| 2017-04-17 | 1,441 | 1,462 | 1,441 | 1,461 | 18,200 | 1,461 |
| 2017-04-14 | 1,439 | 1,448 | 1,430 | 1,446 | 31,300 | 1,446 |
| 2017-04-13 | 1,450 | 1,451 | 1,442 | 1,446 | 22,200 | 1,446 |
| 2017-04-12 | 1,472 | 1,473 | 1,456 | 1,458 | 26,200 | 1,458 |
| 2017-04-11 | 1,469 | 1,479 | 1,469 | 1,473 | 21,800 | 1,473 |
| 2017-04-10 | 1,480 | 1,489 | 1,470 | 1,476 | 12,500 | 1,476 |
| 2017-04-07 | 1,465 | 1,497 | 1,465 | 1,480 | 20,300 | 1,480 |
| 2017-04-06 | 1,490 | 1,494 | 1,451 | 1,469 | 30,600 | 1,469 |
| 2017-04-05 | 1,510 | 1,512 | 1,494 | 1,502 | 20,900 | 1,502 |
| 2017-04-04 | 1,524 | 1,527 | 1,506 | 1,510 | 25,700 | 1,510 |
| 2017-04-03 | 1,532 | 1,537 | 1,522 | 1,525 | 24,400 | 1,525 |
| 2017-03-31 | 1,554 | 1,558 | 1,526 | 1,526 | 28,900 | 1,526 |
| 2017-03-30 | 1,547 | 1,550 | 1,541 | 1,546 | 26,100 | 1,546 |
| 2017-03-29 | 1,520 | 1,531 | 1,518 | 1,531 | 25,300 | 1,531 |
| 2017-03-28 | 1,516 | 1,516 | 1,505 | 1,515 | 20,900 | 1,515 |
| 2017-03-27 | 1,510 | 1,510 | 1,502 | 1,508 | 17,900 | 1,508 |
| 2017-03-24 | 1,492 | 1,503 | 1,487 | 1,497 | 9,600 | 1,497 |
| 2017-03-23 | 1,491 | 1,499 | 1,491 | 1,491 | 6,300 | 1,491 |
| 2017-03-22 | 1,497 | 1,507 | 1,495 | 1,496 | 15,900 | 1,496 |
| 2017-03-21 | 1,496 | 1,503 | 1,489 | 1,496 | 23,200 | 1,496 |
| 2017-03-17 | 1,467 | 1,491 | 1,467 | 1,491 | 16,100 | 1,491 |
| 2017-03-16 | 1,452 | 1,465 | 1,446 | 1,462 | 10,100 | 1,462 |
| 2017-03-15 | 1,460 | 1,460 | 1,448 | 1,451 | 11,300 | 1,451 |
| 2017-03-14 | 1,467 | 1,467 | 1,460 | 1,463 | 8,500 | 1,463 |
| 2017-03-13 | 1,468 | 1,471 | 1,463 | 1,467 | 9,000 | 1,467 |
| 2017-03-10 | 1,469 | 1,474 | 1,462 | 1,471 | 18,200 | 1,471 |
| 2017-03-09 | 1,475 | 1,475 | 1,468 | 1,471 | 6,900 | 1,471 |
| 2017-03-08 | 1,470 | 1,476 | 1,470 | 1,476 | 6,500 | 1,476 |
| 2017-03-07 | 1,462 | 1,479 | 1,462 | 1,470 | 7,900 | 1,470 |
| 2017-03-06 | 1,454 | 1,464 | 1,451 | 1,458 | 15,700 | 1,458 |
| 2017-03-03 | 1,465 | 1,470 | 1,460 | 1,462 | 9,000 | 1,462 |
| 2017-03-02 | 1,457 | 1,465 | 1,455 | 1,465 | 12,900 | 1,465 |
| 2017-03-01 | 1,458 | 1,460 | 1,451 | 1,457 | 8,300 | 1,457 |
| 2017-02-28 | 1,453 | 1,459 | 1,450 | 1,451 | 8,400 | 1,451 |
| 2017-02-27 | 1,463 | 1,463 | 1,441 | 1,449 | 11,300 | 1,449 |
| 2017-02-24 | 1,443 | 1,453 | 1,442 | 1,451 | 8,000 | 1,451 |
| 2017-02-23 | 1,448 | 1,448 | 1,434 | 1,442 | 6,100 | 1,442 |
| 2017-02-22 | 1,447 | 1,448 | 1,434 | 1,440 | 10,900 | 1,440 |
| 2017-02-21 | 1,435 | 1,449 | 1,435 | 1,446 | 12,100 | 1,446 |
| 2017-02-20 | 1,433 | 1,436 | 1,424 | 1,433 | 8,100 | 1,433 |
| 2017-02-17 | 1,428 | 1,439 | 1,427 | 1,429 | 8,700 | 1,429 |
| 2017-02-16 | 1,430 | 1,443 | 1,430 | 1,430 | 9,800 | 1,430 |
| 2017-02-15 | 1,419 | 1,430 | 1,411 | 1,427 | 18,200 | 1,427 |
| 2017-02-14 | 1,404 | 1,413 | 1,401 | 1,404 | 17,300 | 1,404 |
| 2017-02-13 | 1,396 | 1,403 | 1,388 | 1,398 | 19,600 | 1,398 |
| 2017-02-10 | 1,395 | 1,399 | 1,387 | 1,392 | 18,200 | 1,392 |
| 2017-02-09 | 1,388 | 1,395 | 1,376 | 1,388 | 13,300 | 1,388 |
| 2017-02-08 | 1,385 | 1,391 | 1,368 | 1,387 | 25,500 | 1,387 |
| 2017-02-07 | 1,388 | 1,397 | 1,385 | 1,387 | 15,600 | 1,387 |
| 2017-02-06 | 1,401 | 1,405 | 1,392 | 1,397 | 24,000 | 1,397 |
| 2017-02-03 | 1,410 | 1,419 | 1,400 | 1,401 | 16,600 | 1,401 |
| 2017-02-02 | 1,420 | 1,429 | 1,405 | 1,409 | 18,600 | 1,409 |
| 2017-02-01 | 1,419 | 1,428 | 1,412 | 1,423 | 10,500 | 1,423 |
| 2017-01-31 | 1,417 | 1,423 | 1,417 | 1,419 | 8,300 | 1,419 |
| 2017-01-30 | 1,422 | 1,428 | 1,418 | 1,428 | 9,800 | 1,428 |
| 2017-01-27 | 1,419 | 1,428 | 1,416 | 1,416 | 13,500 | 1,416 |
| 2017-01-26 | 1,424 | 1,428 | 1,414 | 1,420 | 13,500 | 1,420 |
| 2017-01-25 | 1,419 | 1,431 | 1,415 | 1,417 | 15,900 | 1,417 |
| 2017-01-24 | 1,426 | 1,433 | 1,418 | 1,419 | 13,200 | 1,419 |
| 2017-01-23 | 1,435 | 1,443 | 1,418 | 1,433 | 11,900 | 1,433 |
| 2017-01-20 | 1,451 | 1,451 | 1,443 | 1,445 | 14,200 | 1,445 |
| 2017-01-19 | 1,463 | 1,467 | 1,452 | 1,457 | 17,000 | 1,457 |
| 2017-01-18 | 1,454 | 1,472 | 1,439 | 1,467 | 25,200 | 1,467 |
| 2017-01-17 | 1,477 | 1,477 | 1,453 | 1,454 | 14,600 | 1,454 |
| 2017-01-16 | 1,481 | 1,487 | 1,478 | 1,481 | 11,500 | 1,481 |
| 2017-01-13 | 1,493 | 1,498 | 1,479 | 1,489 | 15,400 | 1,489 |
| 2017-01-12 | 1,500 | 1,500 | 1,485 | 1,493 | 17,800 | 1,493 |
| 2017-01-11 | 1,517 | 1,517 | 1,500 | 1,504 | 7,800 | 1,504 |
| 2017-01-10 | 1,515 | 1,519 | 1,508 | 1,517 | 7,400 | 1,517 |
| 2017-01-06 | 1,509 | 1,517 | 1,505 | 1,513 | 10,300 | 1,513 |
| 2017-01-05 | 1,504 | 1,509 | 1,499 | 1,509 | 12,300 | 1,509 |
| 2017-01-04 | 1,500 | 1,514 | 1,498 | 1,514 | 17,300 | 1,514 |
分割・併合履歴 ： [2004-04-26]1株→2株
