9627 (株)アインホールディングス 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 | 6,740 | 6,780 | 6,680 | 6,730 | 315,200 | 6,730 |
| 2017-12-28 | 6,770 | 6,780 | 6,640 | 6,690 | 239,800 | 6,690 |
| 2017-12-27 | 6,760 | 6,830 | 6,700 | 6,800 | 220,700 | 6,800 |
| 2017-12-26 | 6,790 | 6,810 | 6,670 | 6,680 | 214,700 | 6,680 |
| 2017-12-25 | 6,850 | 6,870 | 6,770 | 6,790 | 161,500 | 6,790 |
| 2017-12-22 | 6,970 | 6,970 | 6,820 | 6,860 | 398,400 | 6,860 |
| 2017-12-21 | 7,080 | 7,090 | 6,850 | 6,970 | 366,500 | 6,970 |
| 2017-12-20 | 7,250 | 7,260 | 7,050 | 7,130 | 374,000 | 7,130 |
| 2017-12-19 | 7,420 | 7,570 | 7,210 | 7,230 | 434,800 | 7,230 |
| 2017-12-18 | 7,410 | 7,430 | 7,340 | 7,370 | 114,600 | 7,370 |
| 2017-12-15 | 7,430 | 7,540 | 7,370 | 7,410 | 518,000 | 7,410 |
| 2017-12-14 | 7,480 | 7,500 | 7,360 | 7,410 | 219,200 | 7,410 |
| 2017-12-13 | 7,390 | 7,530 | 7,380 | 7,430 | 247,500 | 7,430 |
| 2017-12-12 | 7,360 | 7,410 | 7,340 | 7,370 | 107,600 | 7,370 |
| 2017-12-11 | 7,430 | 7,440 | 7,280 | 7,400 | 192,400 | 7,400 |
| 2017-12-08 | 7,230 | 7,500 | 7,150 | 7,420 | 567,000 | 7,420 |
| 2017-12-07 | 7,150 | 7,450 | 7,140 | 7,380 | 367,300 | 7,380 |
| 2017-12-06 | 7,150 | 7,320 | 7,020 | 7,150 | 792,300 | 7,150 |
| 2017-12-05 | 7,720 | 7,830 | 7,560 | 7,600 | 281,200 | 7,600 |
| 2017-12-04 | 7,610 | 7,780 | 7,610 | 7,650 | 228,100 | 7,650 |
| 2017-12-01 | 7,610 | 7,700 | 7,570 | 7,580 | 168,800 | 7,580 |
| 2017-11-30 | 7,440 | 7,660 | 7,420 | 7,650 | 241,100 | 7,650 |
| 2017-11-29 | 7,330 | 7,460 | 7,300 | 7,440 | 178,100 | 7,440 |
| 2017-11-28 | 7,150 | 7,310 | 7,110 | 7,280 | 205,700 | 7,280 |
| 2017-11-27 | 7,120 | 7,150 | 7,050 | 7,070 | 94,700 | 7,070 |
| 2017-11-24 | 7,060 | 7,190 | 7,000 | 7,070 | 163,500 | 7,070 |
| 2017-11-22 | 7,200 | 7,200 | 7,040 | 7,050 | 130,100 | 7,050 |
| 2017-11-21 | 7,210 | 7,250 | 7,140 | 7,200 | 135,100 | 7,200 |
| 2017-11-20 | 7,070 | 7,230 | 7,040 | 7,200 | 183,000 | 7,200 |
| 2017-11-17 | 7,270 | 7,300 | 7,070 | 7,140 | 374,800 | 7,140 |
| 2017-11-16 | 7,230 | 7,360 | 7,210 | 7,330 | 184,400 | 7,330 |
| 2017-11-15 | 7,390 | 7,430 | 7,200 | 7,260 | 247,800 | 7,260 |
| 2017-11-13 | 7,490 | 7,570 | 7,450 | 7,530 | 83,900 | 7,530 |
| 2017-11-10 | 7,430 | 7,520 | 7,410 | 7,490 | 112,900 | 7,490 |
| 2017-11-09 | 7,600 | 7,670 | 7,460 | 7,540 | 190,200 | 7,540 |
| 2017-11-08 | 7,520 | 7,540 | 7,450 | 7,500 | 138,200 | 7,500 |
| 2017-11-07 | 7,410 | 7,550 | 7,380 | 7,550 | 130,200 | 7,550 |
| 2017-11-06 | 7,580 | 7,620 | 7,410 | 7,490 | 194,000 | 7,490 |
| 2017-11-02 | 7,610 | 7,640 | 7,560 | 7,580 | 121,100 | 7,580 |
| 2017-11-01 | 7,710 | 7,720 | 7,590 | 7,670 | 184,600 | 7,670 |
| 2017-10-31 | 7,780 | 7,780 | 7,610 | 7,750 | 155,000 | 7,750 |
| 2017-10-30 | 7,590 | 7,810 | 7,540 | 7,810 | 397,400 | 7,810 |
| 2017-10-27 | 7,480 | 7,610 | 7,440 | 7,590 | 163,900 | 7,590 |
| 2017-10-26 | 7,480 | 7,560 | 7,410 | 7,430 | 203,100 | 7,430 |
| 2017-10-25 | 7,340 | 7,400 | 7,310 | 7,360 | 222,700 | 7,360 |
| 2017-10-24 | 7,360 | 7,470 | 7,310 | 7,400 | 212,900 | 7,400 |
| 2017-10-23 | 7,480 | 7,480 | 7,320 | 7,400 | 238,000 | 7,400 |
| 2017-10-20 | 7,380 | 7,530 | 7,360 | 7,520 | 192,000 | 7,520 |
| 2017-10-19 | 7,350 | 7,420 | 7,340 | 7,350 | 150,500 | 7,350 |
| 2017-10-18 | 7,510 | 7,520 | 7,360 | 7,370 | 137,600 | 7,370 |
| 2017-10-17 | 7,510 | 7,520 | 7,440 | 7,510 | 120,500 | 7,510 |
| 2017-10-16 | 7,440 | 7,500 | 7,420 | 7,490 | 124,000 | 7,490 |
| 2017-10-13 | 7,350 | 7,430 | 7,350 | 7,420 | 121,200 | 7,420 |
| 2017-10-12 | 7,380 | 7,450 | 7,270 | 7,430 | 302,200 | 7,430 |
| 2017-10-11 | 7,460 | 7,510 | 7,450 | 7,470 | 148,200 | 7,470 |
| 2017-10-10 | 7,610 | 7,660 | 7,390 | 7,400 | 341,700 | 7,400 |
| 2017-10-06 | 7,750 | 7,770 | 7,640 | 7,690 | 115,900 | 7,690 |
| 2017-10-05 | 7,710 | 7,790 | 7,710 | 7,750 | 153,300 | 7,750 |
| 2017-10-04 | 7,640 | 7,740 | 7,600 | 7,630 | 182,300 | 7,630 |
| 2017-10-03 | 7,690 | 7,700 | 7,580 | 7,610 | 169,400 | 7,610 |
| 2017-10-02 | 7,790 | 7,790 | 7,650 | 7,670 | 181,500 | 7,670 |
| 2017-09-29 | 7,770 | 7,860 | 7,730 | 7,760 | 125,200 | 7,760 |
| 2017-09-28 | 7,780 | 7,780 | 7,670 | 7,760 | 156,100 | 7,760 |
| 2017-09-27 | 7,770 | 7,790 | 7,700 | 7,730 | 164,200 | 7,730 |
| 2017-09-26 | 7,820 | 7,830 | 7,780 | 7,810 | 164,700 | 7,810 |
| 2017-09-25 | 7,820 | 7,840 | 7,690 | 7,810 | 289,800 | 7,810 |
| 2017-09-22 | 7,980 | 7,990 | 7,810 | 7,840 | 168,000 | 7,840 |
| 2017-09-21 | 8,000 | 8,000 | 7,860 | 7,900 | 201,600 | 7,900 |
| 2017-09-20 | 8,080 | 8,150 | 7,960 | 8,000 | 166,000 | 8,000 |
| 2017-09-19 | 8,020 | 8,080 | 7,970 | 8,070 | 233,700 | 8,070 |
| 2017-09-15 | 8,190 | 8,190 | 7,860 | 7,950 | 545,400 | 7,950 |
| 2017-09-14 | 8,200 | 8,360 | 8,050 | 8,250 | 834,100 | 8,250 |
| 2017-09-13 | 7,940 | 7,940 | 7,880 | 7,940 | 138,000 | 7,940 |
| 2017-09-12 | 7,970 | 7,970 | 7,900 | 7,930 | 153,100 | 7,930 |
| 2017-09-11 | 7,950 | 7,970 | 7,910 | 7,970 | 180,000 | 7,970 |
| 2017-09-08 | 8,040 | 8,060 | 7,900 | 7,940 | 311,100 | 7,940 |
| 2017-09-07 | 8,040 | 8,130 | 7,950 | 8,040 | 1,695,100 | 8,040 |
| 2017-09-06 | 7,820 | 7,950 | 7,810 | 7,890 | 416,600 | 7,890 |
| 2017-09-05 | 7,900 | 7,930 | 7,810 | 7,820 | 235,700 | 7,820 |
| 2017-09-04 | 7,960 | 8,030 | 7,890 | 7,900 | 253,100 | 7,900 |
| 2017-09-01 | 8,080 | 8,080 | 8,000 | 8,050 | 264,100 | 8,050 |
| 2017-08-31 | 8,010 | 8,110 | 7,960 | 8,090 | 819,400 | 8,090 |
| 2017-08-30 | 7,900 | 8,100 | 7,790 | 8,000 | 812,300 | 8,000 |
| 2017-08-29 | 7,900 | 7,990 | 7,860 | 7,930 | 304,300 | 7,930 |
| 2017-08-28 | 8,060 | 8,110 | 7,940 | 7,950 | 186,200 | 7,950 |
| 2017-08-25 | 8,150 | 8,160 | 8,050 | 8,140 | 173,900 | 8,140 |
| 2017-08-24 | 8,050 | 8,270 | 8,010 | 8,180 | 325,700 | 8,180 |
| 2017-08-23 | 8,000 | 8,180 | 7,960 | 8,070 | 695,500 | 8,070 |
| 2017-08-22 | 8,490 | 8,610 | 8,460 | 8,500 | 121,900 | 8,500 |
| 2017-08-21 | 8,490 | 8,560 | 8,450 | 8,490 | 74,000 | 8,490 |
| 2017-08-18 | 8,500 | 8,510 | 8,360 | 8,490 | 98,300 | 8,490 |
| 2017-08-17 | 8,750 | 8,760 | 8,570 | 8,570 | 91,200 | 8,570 |
| 2017-08-16 | 8,600 | 8,800 | 8,590 | 8,750 | 72,700 | 8,750 |
| 2017-08-15 | 8,720 | 8,760 | 8,560 | 8,630 | 143,300 | 8,630 |
| 2017-08-14 | 8,820 | 8,840 | 8,730 | 8,740 | 115,300 | 8,740 |
| 2017-08-10 | 8,600 | 8,830 | 8,590 | 8,830 | 144,400 | 8,830 |
| 2017-08-09 | 8,530 | 8,600 | 8,500 | 8,590 | 95,600 | 8,590 |
| 2017-08-08 | 8,610 | 8,610 | 8,480 | 8,500 | 79,900 | 8,500 |
| 2017-08-07 | 8,630 | 8,650 | 8,570 | 8,590 | 74,800 | 8,590 |
| 2017-08-04 | 8,500 | 8,630 | 8,420 | 8,600 | 108,900 | 8,600 |
| 2017-08-03 | 8,450 | 8,580 | 8,380 | 8,470 | 141,500 | 8,470 |
| 2017-08-02 | 8,300 | 8,560 | 8,270 | 8,510 | 218,100 | 8,510 |
| 2017-08-01 | 8,000 | 8,290 | 7,980 | 8,280 | 194,500 | 8,280 |
| 2017-07-31 | 7,900 | 7,990 | 7,860 | 7,950 | 216,100 | 7,950 |
| 2017-07-28 | 8,270 | 8,270 | 7,840 | 7,930 | 249,400 | 7,930 |
| 2017-07-27 | 8,340 | 8,420 | 8,320 | 8,330 | 184,300 | 8,330 |
| 2017-07-26 | 8,490 | 8,540 | 8,450 | 8,480 | 52,300 | 8,480 |
| 2017-07-25 | 8,460 | 8,460 | 8,380 | 8,440 | 85,800 | 8,440 |
| 2017-07-24 | 8,580 | 8,640 | 8,490 | 8,500 | 84,000 | 8,500 |
| 2017-07-21 | 8,550 | 8,640 | 8,530 | 8,640 | 134,100 | 8,640 |
| 2017-07-20 | 8,460 | 8,520 | 8,430 | 8,490 | 87,100 | 8,490 |
| 2017-07-19 | 8,380 | 8,570 | 8,350 | 8,440 | 175,000 | 8,440 |
| 2017-07-18 | 8,320 | 8,370 | 8,260 | 8,350 | 107,500 | 8,350 |
| 2017-07-14 | 8,170 | 8,400 | 8,160 | 8,320 | 155,400 | 8,320 |
| 2017-07-13 | 8,080 | 8,170 | 7,990 | 8,110 | 102,500 | 8,110 |
| 2017-07-12 | 8,000 | 8,090 | 7,980 | 8,060 | 117,600 | 8,060 |
| 2017-07-11 | 7,900 | 8,050 | 7,760 | 8,050 | 155,600 | 8,050 |
| 2017-07-10 | 7,990 | 7,990 | 7,860 | 7,890 | 135,300 | 7,890 |
| 2017-07-07 | 8,010 | 8,040 | 7,970 | 7,990 | 110,600 | 7,990 |
| 2017-07-06 | 8,040 | 8,060 | 7,980 | 8,010 | 98,900 | 8,010 |
| 2017-07-05 | 8,010 | 8,130 | 7,970 | 8,120 | 96,500 | 8,120 |
| 2017-07-04 | 8,080 | 8,120 | 8,010 | 8,090 | 119,100 | 8,090 |
| 2017-07-03 | 8,100 | 8,140 | 8,070 | 8,120 | 150,400 | 8,120 |
| 2017-06-30 | 7,990 | 8,130 | 7,950 | 8,120 | 181,200 | 8,120 |
| 2017-06-29 | 8,000 | 8,120 | 7,960 | 7,990 | 112,900 | 7,990 |
| 2017-06-28 | 8,140 | 8,150 | 8,040 | 8,150 | 110,900 | 8,150 |
| 2017-06-27 | 8,100 | 8,180 | 8,070 | 8,170 | 145,300 | 8,170 |
| 2017-06-26 | 7,980 | 8,040 | 7,980 | 8,030 | 54,700 | 8,030 |
| 2017-06-23 | 8,090 | 8,100 | 7,910 | 7,980 | 88,000 | 7,980 |
| 2017-06-22 | 7,960 | 8,010 | 7,880 | 7,980 | 114,300 | 7,980 |
| 2017-06-21 | 7,910 | 7,980 | 7,860 | 7,910 | 128,200 | 7,910 |
| 2017-06-20 | 7,890 | 7,960 | 7,830 | 7,850 | 129,000 | 7,850 |
| 2017-06-19 | 7,750 | 7,870 | 7,720 | 7,850 | 110,100 | 7,850 |
| 2017-06-16 | 7,890 | 7,950 | 7,780 | 7,780 | 171,800 | 7,780 |
| 2017-06-15 | 7,900 | 7,960 | 7,820 | 7,890 | 128,600 | 7,890 |
| 2017-06-14 | 8,090 | 8,100 | 7,880 | 7,880 | 198,700 | 7,880 |
| 2017-06-13 | 8,050 | 8,130 | 8,050 | 8,090 | 117,300 | 8,090 |
| 2017-06-12 | 8,060 | 8,140 | 8,040 | 8,110 | 152,000 | 8,110 |
| 2017-06-09 | 8,080 | 8,220 | 7,960 | 8,060 | 402,700 | 8,060 |
| 2017-06-08 | 7,950 | 8,140 | 7,940 | 8,120 | 536,100 | 8,120 |
| 2017-06-07 | 8,230 | 8,260 | 7,680 | 7,920 | 1,059,700 | 7,920 |
| 2017-06-06 | 9,040 | 9,060 | 8,810 | 8,830 | 150,000 | 8,830 |
| 2017-06-05 | 8,940 | 9,110 | 8,890 | 9,080 | 170,900 | 9,080 |
| 2017-06-02 | 8,990 | 9,010 | 8,840 | 8,910 | 196,000 | 8,910 |
| 2017-06-01 | 8,900 | 9,080 | 8,890 | 9,050 | 134,700 | 9,050 |
| 2017-05-31 | 8,950 | 8,980 | 8,880 | 8,910 | 67,800 | 8,910 |
| 2017-05-30 | 8,890 | 8,960 | 8,870 | 8,910 | 71,400 | 8,910 |
| 2017-05-29 | 8,900 | 8,970 | 8,860 | 8,880 | 79,700 | 8,880 |
| 2017-05-26 | 8,860 | 8,890 | 8,810 | 8,830 | 97,100 | 8,830 |
| 2017-05-25 | 8,830 | 8,930 | 8,810 | 8,860 | 101,000 | 8,860 |
| 2017-05-24 | 8,910 | 8,930 | 8,860 | 8,860 | 62,100 | 8,860 |
| 2017-05-23 | 8,850 | 9,000 | 8,850 | 8,910 | 83,800 | 8,910 |
| 2017-05-22 | 8,880 | 8,920 | 8,860 | 8,860 | 83,100 | 8,860 |
| 2017-05-19 | 8,770 | 8,880 | 8,770 | 8,840 | 69,700 | 8,840 |
| 2017-05-18 | 8,680 | 8,880 | 8,650 | 8,850 | 135,200 | 8,850 |
| 2017-05-17 | 8,360 | 8,720 | 8,340 | 8,700 | 165,000 | 8,700 |
| 2017-05-16 | 8,280 | 8,420 | 8,270 | 8,400 | 112,500 | 8,400 |
| 2017-05-15 | 8,250 | 8,370 | 8,240 | 8,280 | 126,300 | 8,280 |
| 2017-05-12 | 8,330 | 8,330 | 8,240 | 8,290 | 70,700 | 8,290 |
| 2017-05-11 | 8,280 | 8,310 | 8,250 | 8,250 | 80,300 | 8,250 |
| 2017-05-10 | 8,140 | 8,230 | 8,090 | 8,200 | 103,500 | 8,200 |
| 2017-05-09 | 8,140 | 8,180 | 8,050 | 8,100 | 92,400 | 8,100 |
| 2017-05-08 | 8,100 | 8,140 | 7,970 | 8,090 | 162,500 | 8,090 |
| 2017-05-02 | 7,780 | 7,990 | 7,770 | 7,880 | 180,400 | 7,880 |
| 2017-05-01 | 7,750 | 7,820 | 7,700 | 7,790 | 78,900 | 7,790 |
| 2017-04-28 | 7,690 | 7,750 | 7,650 | 7,720 | 89,700 | 7,720 |
| 2017-04-27 | 7,700 | 7,780 | 7,660 | 7,750 | 85,800 | 7,750 |
| 2017-04-26 | 7,680 | 7,770 | 7,650 | 7,690 | 115,200 | 7,690 |
| 2017-04-25 | 7,730 | 7,750 | 7,640 | 7,710 | 188,500 | 7,710 |
| 2017-04-24 | 7,700 | 7,740 | 7,670 | 7,720 | 82,900 | 7,720 |
| 2017-04-21 | 7,640 | 7,670 | 7,580 | 7,630 | 72,700 | 7,630 |
| 2017-04-20 | 7,660 | 7,680 | 7,560 | 7,600 | 95,900 | 7,600 |
| 2017-04-19 | 7,480 | 7,680 | 7,480 | 7,600 | 84,900 | 7,600 |
| 2017-04-18 | 7,630 | 7,630 | 7,490 | 7,570 | 63,400 | 7,570 |
| 2017-04-17 | 7,420 | 7,600 | 7,420 | 7,600 | 75,500 | 7,600 |
| 2017-04-14 | 7,510 | 7,530 | 7,430 | 7,450 | 101,000 | 7,450 |
| 2017-04-13 | 7,500 | 7,580 | 7,430 | 7,550 | 123,100 | 7,550 |
| 2017-04-12 | 7,450 | 7,550 | 7,440 | 7,510 | 65,700 | 7,510 |
| 2017-04-11 | 7,550 | 7,630 | 7,520 | 7,540 | 95,700 | 7,540 |
| 2017-04-10 | 7,550 | 7,580 | 7,480 | 7,550 | 70,800 | 7,550 |
| 2017-04-07 | 7,440 | 7,550 | 7,420 | 7,490 | 102,300 | 7,490 |
| 2017-04-06 | 7,580 | 7,580 | 7,380 | 7,450 | 109,100 | 7,450 |
| 2017-04-05 | 7,510 | 7,600 | 7,470 | 7,570 | 145,600 | 7,570 |
| 2017-04-04 | 7,610 | 7,650 | 7,390 | 7,450 | 145,500 | 7,450 |
| 2017-04-03 | 7,580 | 7,580 | 7,430 | 7,540 | 160,100 | 7,540 |
| 2017-03-31 | 7,660 | 7,660 | 7,480 | 7,510 | 372,800 | 7,510 |
| 2017-03-30 | 7,850 | 7,860 | 7,550 | 7,600 | 196,200 | 7,600 |
| 2017-03-29 | 7,910 | 7,970 | 7,820 | 7,850 | 110,300 | 7,850 |
| 2017-03-28 | 7,850 | 7,870 | 7,710 | 7,870 | 121,000 | 7,870 |
| 2017-03-27 | 7,860 | 7,860 | 7,710 | 7,720 | 100,200 | 7,720 |
| 2017-03-24 | 7,800 | 7,910 | 7,770 | 7,910 | 60,500 | 7,910 |
| 2017-03-23 | 7,720 | 7,820 | 7,690 | 7,810 | 86,600 | 7,810 |
| 2017-03-22 | 7,770 | 7,920 | 7,760 | 7,780 | 80,900 | 7,780 |
| 2017-03-21 | 7,850 | 7,940 | 7,790 | 7,820 | 104,800 | 7,820 |
| 2017-03-17 | 7,870 | 7,960 | 7,850 | 7,930 | 79,000 | 7,930 |
| 2017-03-16 | 7,860 | 7,910 | 7,820 | 7,880 | 83,200 | 7,880 |
| 2017-03-15 | 7,860 | 7,960 | 7,860 | 7,870 | 55,700 | 7,870 |
| 2017-03-14 | 7,970 | 7,990 | 7,880 | 7,900 | 100,400 | 7,900 |
| 2017-03-13 | 8,070 | 8,070 | 7,920 | 7,960 | 122,800 | 7,960 |
| 2017-03-10 | 8,220 | 8,350 | 7,970 | 8,080 | 276,900 | 8,080 |
| 2017-03-09 | 7,980 | 7,980 | 7,870 | 7,920 | 112,100 | 7,920 |
| 2017-03-08 | 7,950 | 8,040 | 7,910 | 7,950 | 142,700 | 7,950 |
| 2017-03-07 | 7,910 | 8,020 | 7,820 | 8,010 | 144,200 | 8,010 |
| 2017-03-06 | 8,000 | 8,030 | 7,790 | 7,900 | 282,400 | 7,900 |
| 2017-03-03 | 8,000 | 8,120 | 7,970 | 8,100 | 437,700 | 8,100 |
| 2017-03-02 | 8,150 | 8,350 | 8,110 | 8,180 | 406,800 | 8,180 |
| 2017-03-01 | 8,020 | 8,080 | 7,990 | 8,060 | 178,900 | 8,060 |
| 2017-02-28 | 7,960 | 8,100 | 7,920 | 8,070 | 433,900 | 8,070 |
| 2017-02-27 | 8,000 | 8,100 | 7,930 | 8,090 | 244,800 | 8,090 |
| 2017-02-24 | 8,130 | 8,200 | 8,070 | 8,080 | 138,700 | 8,080 |
| 2017-02-23 | 8,370 | 8,410 | 8,180 | 8,230 | 122,800 | 8,230 |
| 2017-02-22 | 8,380 | 8,380 | 8,280 | 8,300 | 111,400 | 8,300 |
| 2017-02-21 | 8,530 | 8,550 | 8,420 | 8,440 | 94,300 | 8,440 |
| 2017-02-20 | 8,500 | 8,550 | 8,450 | 8,530 | 75,000 | 8,530 |
| 2017-02-17 | 8,520 | 8,700 | 8,500 | 8,610 | 171,500 | 8,610 |
| 2017-02-16 | 8,380 | 8,530 | 8,380 | 8,470 | 81,300 | 8,470 |
| 2017-02-15 | 8,310 | 8,450 | 8,260 | 8,380 | 111,400 | 8,380 |
| 2017-02-14 | 8,270 | 8,380 | 8,190 | 8,210 | 84,900 | 8,210 |
| 2017-02-13 | 8,270 | 8,340 | 8,180 | 8,260 | 103,700 | 8,260 |
| 2017-02-10 | 8,240 | 8,260 | 8,090 | 8,180 | 90,800 | 8,180 |
| 2017-02-09 | 8,170 | 8,190 | 8,070 | 8,140 | 85,600 | 8,140 |
| 2017-02-08 | 8,130 | 8,150 | 8,070 | 8,140 | 102,900 | 8,140 |
| 2017-02-07 | 8,140 | 8,140 | 7,980 | 8,060 | 115,600 | 8,060 |
| 2017-02-06 | 8,300 | 8,300 | 8,100 | 8,170 | 81,100 | 8,170 |
| 2017-02-03 | 8,230 | 8,340 | 8,210 | 8,270 | 74,800 | 8,270 |
| 2017-02-02 | 8,310 | 8,380 | 8,240 | 8,270 | 94,400 | 8,270 |
| 2017-02-01 | 8,210 | 8,290 | 8,110 | 8,230 | 114,700 | 8,230 |
| 2017-01-31 | 8,260 | 8,330 | 8,210 | 8,280 | 88,900 | 8,280 |
| 2017-01-30 | 8,330 | 8,330 | 8,110 | 8,210 | 260,900 | 8,210 |
| 2017-01-27 | 8,240 | 8,400 | 8,230 | 8,330 | 135,400 | 8,330 |
| 2017-01-26 | 8,180 | 8,230 | 8,080 | 8,220 | 128,800 | 8,220 |
| 2017-01-25 | 8,010 | 8,110 | 7,950 | 8,060 | 126,600 | 8,060 |
| 2017-01-24 | 8,090 | 8,090 | 7,960 | 8,010 | 91,000 | 8,010 |
| 2017-01-23 | 7,980 | 8,170 | 7,950 | 8,110 | 91,500 | 8,110 |
| 2017-01-20 | 8,050 | 8,110 | 7,990 | 8,040 | 83,700 | 8,040 |
| 2017-01-19 | 7,970 | 8,100 | 7,970 | 8,050 | 73,900 | 8,050 |
| 2017-01-18 | 8,050 | 8,100 | 7,900 | 7,930 | 115,400 | 7,930 |
| 2017-01-17 | 8,030 | 8,080 | 7,960 | 7,980 | 75,400 | 7,980 |
| 2017-01-16 | 8,080 | 8,210 | 8,080 | 8,110 | 63,800 | 8,110 |
| 2017-01-13 | 8,070 | 8,260 | 8,030 | 8,230 | 139,200 | 8,230 |
| 2017-01-12 | 8,040 | 8,120 | 7,960 | 8,020 | 145,100 | 8,020 |
| 2017-01-11 | 8,110 | 8,120 | 8,010 | 8,020 | 79,300 | 8,020 |
| 2017-01-10 | 8,130 | 8,190 | 8,020 | 8,070 | 133,800 | 8,070 |
| 2017-01-06 | 7,880 | 8,140 | 7,870 | 8,080 | 137,700 | 8,080 |
| 2017-01-05 | 7,840 | 7,890 | 7,740 | 7,810 | 141,400 | 7,810 |
| 2017-01-04 | 7,790 | 7,860 | 7,790 | 7,800 | 171,600 | 7,800 |
分割・併合履歴 ： [2014-09-26]1株→2株 [1994-04-25]1株→1.2株
