9991 ジェコス(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 | 1,397 | 1,398 | 1,389 | 1,395 | 15,000 | 1,395 |
| 2017-12-28 | 1,400 | 1,404 | 1,393 | 1,397 | 25,100 | 1,397 |
| 2017-12-27 | 1,393 | 1,405 | 1,390 | 1,400 | 26,600 | 1,400 |
| 2017-12-26 | 1,391 | 1,407 | 1,391 | 1,394 | 40,500 | 1,394 |
| 2017-12-25 | 1,382 | 1,392 | 1,378 | 1,383 | 26,500 | 1,383 |
| 2017-12-22 | 1,368 | 1,383 | 1,368 | 1,370 | 27,000 | 1,370 |
| 2017-12-21 | 1,375 | 1,384 | 1,369 | 1,369 | 49,700 | 1,369 |
| 2017-12-20 | 1,390 | 1,393 | 1,374 | 1,374 | 35,800 | 1,374 |
| 2017-12-19 | 1,407 | 1,407 | 1,391 | 1,391 | 31,900 | 1,391 |
| 2017-12-18 | 1,386 | 1,412 | 1,386 | 1,394 | 43,100 | 1,394 |
| 2017-12-15 | 1,381 | 1,388 | 1,366 | 1,380 | 27,100 | 1,380 |
| 2017-12-14 | 1,389 | 1,396 | 1,373 | 1,383 | 32,700 | 1,383 |
| 2017-12-13 | 1,404 | 1,404 | 1,378 | 1,384 | 42,800 | 1,384 |
| 2017-12-12 | 1,405 | 1,409 | 1,391 | 1,404 | 35,700 | 1,404 |
| 2017-12-11 | 1,425 | 1,425 | 1,395 | 1,403 | 29,600 | 1,403 |
| 2017-12-08 | 1,402 | 1,429 | 1,402 | 1,417 | 33,800 | 1,417 |
| 2017-12-07 | 1,420 | 1,437 | 1,418 | 1,423 | 26,400 | 1,423 |
| 2017-12-06 | 1,418 | 1,439 | 1,390 | 1,418 | 73,900 | 1,418 |
| 2017-12-05 | 1,407 | 1,435 | 1,401 | 1,424 | 64,900 | 1,424 |
| 2017-12-04 | 1,405 | 1,412 | 1,397 | 1,399 | 30,100 | 1,399 |
| 2017-12-01 | 1,404 | 1,405 | 1,393 | 1,400 | 32,000 | 1,400 |
| 2017-11-30 | 1,391 | 1,411 | 1,378 | 1,406 | 42,500 | 1,406 |
| 2017-11-29 | 1,382 | 1,398 | 1,379 | 1,387 | 32,300 | 1,387 |
| 2017-11-28 | 1,361 | 1,385 | 1,350 | 1,369 | 27,600 | 1,369 |
| 2017-11-27 | 1,346 | 1,368 | 1,346 | 1,366 | 37,500 | 1,366 |
| 2017-11-24 | 1,340 | 1,354 | 1,326 | 1,345 | 32,200 | 1,345 |
| 2017-11-22 | 1,359 | 1,367 | 1,354 | 1,357 | 28,200 | 1,357 |
| 2017-11-21 | 1,350 | 1,363 | 1,343 | 1,358 | 41,800 | 1,358 |
| 2017-11-20 | 1,309 | 1,340 | 1,309 | 1,336 | 30,200 | 1,336 |
| 2017-11-17 | 1,329 | 1,337 | 1,310 | 1,318 | 41,400 | 1,318 |
| 2017-11-16 | 1,293 | 1,318 | 1,292 | 1,310 | 35,100 | 1,310 |
| 2017-11-15 | 1,350 | 1,350 | 1,292 | 1,310 | 61,000 | 1,310 |
| 2017-11-13 | 1,378 | 1,380 | 1,362 | 1,364 | 58,000 | 1,364 |
| 2017-11-10 | 1,392 | 1,424 | 1,390 | 1,398 | 74,200 | 1,398 |
| 2017-11-09 | 1,417 | 1,443 | 1,394 | 1,420 | 185,800 | 1,420 |
| 2017-11-08 | 1,345 | 1,411 | 1,337 | 1,406 | 180,500 | 1,406 |
| 2017-11-07 | 1,276 | 1,354 | 1,276 | 1,352 | 188,500 | 1,352 |
| 2017-11-06 | 1,277 | 1,282 | 1,272 | 1,275 | 32,800 | 1,275 |
| 2017-11-02 | 1,285 | 1,288 | 1,275 | 1,282 | 32,000 | 1,282 |
| 2017-11-01 | 1,285 | 1,292 | 1,278 | 1,286 | 64,400 | 1,286 |
| 2017-10-31 | 1,251 | 1,280 | 1,247 | 1,280 | 86,200 | 1,280 |
| 2017-10-30 | 1,241 | 1,256 | 1,232 | 1,241 | 56,800 | 1,241 |
| 2017-10-27 | 1,245 | 1,249 | 1,213 | 1,238 | 108,200 | 1,238 |
| 2017-10-26 | 1,236 | 1,271 | 1,235 | 1,252 | 71,700 | 1,252 |
| 2017-10-25 | 1,236 | 1,241 | 1,231 | 1,237 | 59,900 | 1,237 |
| 2017-10-24 | 1,234 | 1,234 | 1,224 | 1,230 | 50,000 | 1,230 |
| 2017-10-23 | 1,243 | 1,243 | 1,233 | 1,235 | 45,300 | 1,235 |
| 2017-10-20 | 1,235 | 1,239 | 1,231 | 1,233 | 24,200 | 1,233 |
| 2017-10-19 | 1,232 | 1,249 | 1,229 | 1,235 | 39,800 | 1,235 |
| 2017-10-18 | 1,225 | 1,240 | 1,225 | 1,232 | 29,400 | 1,232 |
| 2017-10-17 | 1,224 | 1,227 | 1,212 | 1,227 | 45,300 | 1,227 |
| 2017-10-16 | 1,207 | 1,224 | 1,207 | 1,224 | 33,500 | 1,224 |
| 2017-10-13 | 1,200 | 1,212 | 1,197 | 1,207 | 27,000 | 1,207 |
| 2017-10-12 | 1,213 | 1,213 | 1,199 | 1,201 | 35,300 | 1,201 |
| 2017-10-11 | 1,215 | 1,216 | 1,201 | 1,206 | 40,700 | 1,206 |
| 2017-10-10 | 1,219 | 1,223 | 1,214 | 1,222 | 33,800 | 1,222 |
| 2017-10-06 | 1,209 | 1,221 | 1,209 | 1,220 | 20,800 | 1,220 |
| 2017-10-05 | 1,222 | 1,225 | 1,204 | 1,209 | 36,800 | 1,209 |
| 2017-10-04 | 1,231 | 1,231 | 1,213 | 1,222 | 34,800 | 1,222 |
| 2017-10-03 | 1,231 | 1,231 | 1,215 | 1,225 | 35,200 | 1,225 |
| 2017-10-02 | 1,229 | 1,230 | 1,212 | 1,227 | 35,800 | 1,227 |
| 2017-09-29 | 1,210 | 1,215 | 1,202 | 1,214 | 35,200 | 1,214 |
| 2017-09-28 | 1,220 | 1,221 | 1,203 | 1,213 | 51,100 | 1,213 |
| 2017-09-27 | 1,238 | 1,238 | 1,221 | 1,228 | 29,100 | 1,228 |
| 2017-09-26 | 1,231 | 1,237 | 1,221 | 1,237 | 49,200 | 1,237 |
| 2017-09-25 | 1,218 | 1,240 | 1,218 | 1,237 | 41,000 | 1,237 |
| 2017-09-22 | 1,209 | 1,218 | 1,205 | 1,218 | 21,000 | 1,218 |
| 2017-09-21 | 1,222 | 1,227 | 1,206 | 1,213 | 36,900 | 1,213 |
| 2017-09-20 | 1,217 | 1,226 | 1,211 | 1,220 | 31,000 | 1,220 |
| 2017-09-19 | 1,218 | 1,225 | 1,211 | 1,223 | 37,000 | 1,223 |
| 2017-09-15 | 1,192 | 1,215 | 1,192 | 1,212 | 35,400 | 1,212 |
| 2017-09-14 | 1,212 | 1,213 | 1,196 | 1,203 | 32,200 | 1,203 |
| 2017-09-13 | 1,209 | 1,227 | 1,201 | 1,217 | 31,900 | 1,217 |
| 2017-09-12 | 1,216 | 1,216 | 1,193 | 1,201 | 37,800 | 1,201 |
| 2017-09-11 | 1,210 | 1,226 | 1,199 | 1,206 | 27,400 | 1,206 |
| 2017-09-08 | 1,207 | 1,219 | 1,198 | 1,202 | 36,200 | 1,202 |
| 2017-09-07 | 1,188 | 1,220 | 1,188 | 1,219 | 37,000 | 1,219 |
| 2017-09-06 | 1,177 | 1,192 | 1,176 | 1,188 | 25,300 | 1,188 |
| 2017-09-05 | 1,201 | 1,233 | 1,178 | 1,187 | 40,900 | 1,187 |
| 2017-09-04 | 1,247 | 1,247 | 1,201 | 1,202 | 71,900 | 1,202 |
| 2017-09-01 | 1,215 | 1,259 | 1,211 | 1,259 | 63,900 | 1,259 |
| 2017-08-31 | 1,185 | 1,220 | 1,181 | 1,215 | 50,100 | 1,215 |
| 2017-08-30 | 1,189 | 1,193 | 1,176 | 1,183 | 21,900 | 1,183 |
| 2017-08-29 | 1,190 | 1,190 | 1,172 | 1,186 | 31,800 | 1,186 |
| 2017-08-28 | 1,204 | 1,204 | 1,185 | 1,194 | 35,200 | 1,194 |
| 2017-08-25 | 1,202 | 1,224 | 1,199 | 1,203 | 42,200 | 1,203 |
| 2017-08-24 | 1,190 | 1,211 | 1,190 | 1,202 | 31,700 | 1,202 |
| 2017-08-23 | 1,208 | 1,215 | 1,183 | 1,194 | 48,300 | 1,194 |
| 2017-08-22 | 1,199 | 1,200 | 1,189 | 1,200 | 27,300 | 1,200 |
| 2017-08-21 | 1,190 | 1,199 | 1,184 | 1,198 | 43,900 | 1,198 |
| 2017-08-18 | 1,200 | 1,201 | 1,188 | 1,191 | 38,700 | 1,191 |
| 2017-08-17 | 1,232 | 1,232 | 1,210 | 1,215 | 36,000 | 1,215 |
| 2017-08-16 | 1,235 | 1,236 | 1,225 | 1,226 | 14,900 | 1,226 |
| 2017-08-15 | 1,237 | 1,247 | 1,232 | 1,235 | 17,800 | 1,235 |
| 2017-08-14 | 1,227 | 1,232 | 1,217 | 1,220 | 29,500 | 1,220 |
| 2017-08-10 | 1,239 | 1,242 | 1,228 | 1,237 | 18,600 | 1,237 |
| 2017-08-09 | 1,237 | 1,241 | 1,222 | 1,236 | 54,100 | 1,236 |
| 2017-08-08 | 1,243 | 1,263 | 1,243 | 1,255 | 63,000 | 1,255 |
| 2017-08-07 | 1,229 | 1,256 | 1,228 | 1,255 | 24,100 | 1,255 |
| 2017-08-04 | 1,236 | 1,240 | 1,224 | 1,226 | 37,700 | 1,226 |
| 2017-08-03 | 1,249 | 1,254 | 1,238 | 1,251 | 25,100 | 1,251 |
| 2017-08-02 | 1,256 | 1,257 | 1,234 | 1,249 | 28,600 | 1,249 |
| 2017-08-01 | 1,251 | 1,264 | 1,249 | 1,261 | 21,100 | 1,261 |
| 2017-07-31 | 1,258 | 1,261 | 1,239 | 1,251 | 43,700 | 1,251 |
| 2017-07-28 | 1,229 | 1,266 | 1,201 | 1,265 | 198,400 | 1,265 |
| 2017-07-27 | 1,312 | 1,312 | 1,226 | 1,240 | 155,500 | 1,240 |
| 2017-07-26 | 1,288 | 1,311 | 1,288 | 1,311 | 42,500 | 1,311 |
| 2017-07-25 | 1,279 | 1,284 | 1,267 | 1,281 | 47,300 | 1,281 |
| 2017-07-24 | 1,265 | 1,269 | 1,243 | 1,268 | 65,200 | 1,268 |
| 2017-07-21 | 1,266 | 1,270 | 1,253 | 1,265 | 50,500 | 1,265 |
| 2017-07-20 | 1,258 | 1,279 | 1,258 | 1,270 | 38,700 | 1,270 |
| 2017-07-19 | 1,280 | 1,282 | 1,256 | 1,259 | 41,300 | 1,259 |
| 2017-07-18 | 1,275 | 1,285 | 1,266 | 1,280 | 50,200 | 1,280 |
| 2017-07-14 | 1,270 | 1,281 | 1,262 | 1,277 | 45,400 | 1,277 |
| 2017-07-13 | 1,293 | 1,293 | 1,270 | 1,278 | 50,100 | 1,278 |
| 2017-07-12 | 1,309 | 1,309 | 1,287 | 1,288 | 52,100 | 1,288 |
| 2017-07-11 | 1,317 | 1,323 | 1,307 | 1,311 | 52,600 | 1,311 |
| 2017-07-10 | 1,340 | 1,342 | 1,327 | 1,329 | 48,100 | 1,329 |
| 2017-07-07 | 1,345 | 1,354 | 1,332 | 1,332 | 51,000 | 1,332 |
| 2017-07-06 | 1,360 | 1,365 | 1,347 | 1,363 | 60,300 | 1,363 |
| 2017-07-05 | 1,345 | 1,351 | 1,329 | 1,350 | 57,200 | 1,350 |
| 2017-07-04 | 1,369 | 1,369 | 1,341 | 1,345 | 92,300 | 1,345 |
| 2017-07-03 | 1,341 | 1,367 | 1,337 | 1,362 | 83,300 | 1,362 |
| 2017-06-30 | 1,319 | 1,347 | 1,318 | 1,343 | 126,200 | 1,343 |
| 2017-06-29 | 1,312 | 1,334 | 1,312 | 1,327 | 98,400 | 1,327 |
| 2017-06-28 | 1,299 | 1,318 | 1,291 | 1,311 | 67,600 | 1,311 |
| 2017-06-27 | 1,318 | 1,318 | 1,287 | 1,307 | 88,200 | 1,307 |
| 2017-06-26 | 1,344 | 1,344 | 1,309 | 1,315 | 68,800 | 1,315 |
| 2017-06-23 | 1,280 | 1,338 | 1,280 | 1,329 | 115,100 | 1,329 |
| 2017-06-22 | 1,244 | 1,276 | 1,244 | 1,270 | 91,100 | 1,270 |
| 2017-06-21 | 1,240 | 1,247 | 1,235 | 1,242 | 37,200 | 1,242 |
| 2017-06-20 | 1,238 | 1,251 | 1,238 | 1,240 | 108,000 | 1,240 |
| 2017-06-19 | 1,211 | 1,237 | 1,210 | 1,230 | 67,700 | 1,230 |
| 2017-06-16 | 1,197 | 1,215 | 1,197 | 1,210 | 65,300 | 1,210 |
| 2017-06-15 | 1,192 | 1,211 | 1,191 | 1,200 | 65,900 | 1,200 |
| 2017-06-14 | 1,189 | 1,197 | 1,187 | 1,190 | 36,900 | 1,190 |
| 2017-06-13 | 1,181 | 1,193 | 1,177 | 1,183 | 29,700 | 1,183 |
| 2017-06-12 | 1,175 | 1,198 | 1,175 | 1,185 | 38,000 | 1,185 |
| 2017-06-09 | 1,165 | 1,175 | 1,156 | 1,175 | 27,700 | 1,175 |
| 2017-06-08 | 1,174 | 1,183 | 1,166 | 1,166 | 17,900 | 1,166 |
| 2017-06-07 | 1,170 | 1,176 | 1,164 | 1,171 | 29,900 | 1,171 |
| 2017-06-06 | 1,178 | 1,185 | 1,167 | 1,177 | 44,600 | 1,177 |
| 2017-06-05 | 1,176 | 1,180 | 1,162 | 1,178 | 25,600 | 1,178 |
| 2017-06-02 | 1,160 | 1,188 | 1,157 | 1,185 | 68,400 | 1,185 |
| 2017-06-01 | 1,133 | 1,147 | 1,130 | 1,147 | 33,700 | 1,147 |
| 2017-05-31 | 1,145 | 1,145 | 1,125 | 1,129 | 25,000 | 1,129 |
| 2017-05-30 | 1,142 | 1,152 | 1,136 | 1,148 | 16,000 | 1,148 |
| 2017-05-29 | 1,143 | 1,159 | 1,136 | 1,144 | 21,700 | 1,144 |
| 2017-05-26 | 1,170 | 1,170 | 1,145 | 1,147 | 23,800 | 1,147 |
| 2017-05-25 | 1,166 | 1,174 | 1,161 | 1,167 | 30,500 | 1,167 |
| 2017-05-24 | 1,170 | 1,171 | 1,165 | 1,168 | 21,900 | 1,168 |
| 2017-05-23 | 1,166 | 1,173 | 1,161 | 1,164 | 24,000 | 1,164 |
| 2017-05-22 | 1,161 | 1,165 | 1,154 | 1,161 | 25,200 | 1,161 |
| 2017-05-19 | 1,147 | 1,161 | 1,135 | 1,155 | 55,600 | 1,155 |
| 2017-05-18 | 1,130 | 1,143 | 1,120 | 1,142 | 34,600 | 1,142 |
| 2017-05-17 | 1,138 | 1,149 | 1,131 | 1,142 | 17,500 | 1,142 |
| 2017-05-16 | 1,148 | 1,150 | 1,133 | 1,138 | 39,700 | 1,138 |
| 2017-05-15 | 1,145 | 1,155 | 1,144 | 1,147 | 28,900 | 1,147 |
| 2017-05-12 | 1,171 | 1,174 | 1,157 | 1,164 | 57,500 | 1,164 |
| 2017-05-11 | 1,182 | 1,182 | 1,164 | 1,178 | 70,700 | 1,178 |
| 2017-05-10 | 1,190 | 1,200 | 1,182 | 1,182 | 49,400 | 1,182 |
| 2017-05-09 | 1,211 | 1,214 | 1,188 | 1,194 | 60,000 | 1,194 |
| 2017-05-08 | 1,206 | 1,225 | 1,200 | 1,209 | 92,800 | 1,209 |
| 2017-05-02 | 1,198 | 1,210 | 1,198 | 1,202 | 60,700 | 1,202 |
| 2017-05-01 | 1,207 | 1,210 | 1,197 | 1,200 | 98,300 | 1,200 |
| 2017-04-28 | 1,148 | 1,212 | 1,146 | 1,212 | 243,400 | 1,212 |
| 2017-04-27 | 1,125 | 1,134 | 1,110 | 1,131 | 45,900 | 1,131 |
| 2017-04-26 | 1,105 | 1,125 | 1,104 | 1,123 | 44,000 | 1,123 |
| 2017-04-25 | 1,077 | 1,090 | 1,073 | 1,087 | 28,400 | 1,087 |
| 2017-04-24 | 1,088 | 1,088 | 1,077 | 1,079 | 19,700 | 1,079 |
| 2017-04-21 | 1,072 | 1,084 | 1,067 | 1,073 | 32,400 | 1,073 |
| 2017-04-20 | 1,065 | 1,086 | 1,052 | 1,072 | 54,500 | 1,072 |
| 2017-04-19 | 1,065 | 1,082 | 1,064 | 1,065 | 27,800 | 1,065 |
| 2017-04-18 | 1,058 | 1,077 | 1,049 | 1,065 | 34,300 | 1,065 |
| 2017-04-17 | 1,027 | 1,045 | 1,019 | 1,038 | 29,200 | 1,038 |
| 2017-04-14 | 1,046 | 1,060 | 1,032 | 1,036 | 22,500 | 1,036 |
| 2017-04-13 | 1,043 | 1,090 | 1,035 | 1,058 | 43,000 | 1,058 |
| 2017-04-12 | 1,075 | 1,075 | 1,052 | 1,063 | 26,800 | 1,063 |
| 2017-04-11 | 1,076 | 1,083 | 1,071 | 1,080 | 29,900 | 1,080 |
| 2017-04-10 | 1,078 | 1,096 | 1,078 | 1,089 | 26,800 | 1,089 |
| 2017-04-07 | 1,072 | 1,083 | 1,064 | 1,068 | 31,300 | 1,068 |
| 2017-04-06 | 1,088 | 1,094 | 1,062 | 1,062 | 28,100 | 1,062 |
| 2017-04-05 | 1,083 | 1,108 | 1,083 | 1,094 | 42,500 | 1,094 |
| 2017-04-04 | 1,071 | 1,082 | 1,063 | 1,079 | 42,300 | 1,079 |
| 2017-04-03 | 1,084 | 1,094 | 1,071 | 1,084 | 30,000 | 1,084 |
| 2017-03-31 | 1,101 | 1,130 | 1,082 | 1,084 | 36,900 | 1,084 |
| 2017-03-30 | 1,101 | 1,110 | 1,095 | 1,097 | 15,500 | 1,097 |
| 2017-03-29 | 1,115 | 1,115 | 1,098 | 1,112 | 31,500 | 1,112 |
| 2017-03-28 | 1,104 | 1,126 | 1,104 | 1,119 | 43,700 | 1,119 |
| 2017-03-27 | 1,109 | 1,110 | 1,095 | 1,100 | 23,300 | 1,100 |
| 2017-03-24 | 1,092 | 1,117 | 1,087 | 1,115 | 23,800 | 1,115 |
| 2017-03-23 | 1,096 | 1,109 | 1,087 | 1,087 | 44,600 | 1,087 |
| 2017-03-22 | 1,114 | 1,114 | 1,091 | 1,100 | 24,000 | 1,100 |
| 2017-03-21 | 1,126 | 1,135 | 1,122 | 1,125 | 26,700 | 1,125 |
| 2017-03-17 | 1,132 | 1,132 | 1,126 | 1,129 | 12,600 | 1,129 |
| 2017-03-16 | 1,120 | 1,143 | 1,114 | 1,142 | 29,100 | 1,142 |
| 2017-03-15 | 1,124 | 1,124 | 1,117 | 1,120 | 12,400 | 1,120 |
| 2017-03-14 | 1,136 | 1,136 | 1,125 | 1,125 | 20,800 | 1,125 |
| 2017-03-13 | 1,113 | 1,140 | 1,070 | 1,136 | 66,900 | 1,136 |
| 2017-03-10 | 1,105 | 1,111 | 1,097 | 1,109 | 42,100 | 1,109 |
| 2017-03-09 | 1,099 | 1,105 | 1,093 | 1,105 | 21,600 | 1,105 |
| 2017-03-08 | 1,091 | 1,099 | 1,089 | 1,099 | 17,000 | 1,099 |
| 2017-03-07 | 1,098 | 1,103 | 1,087 | 1,095 | 21,900 | 1,095 |
| 2017-03-06 | 1,093 | 1,105 | 1,093 | 1,100 | 22,600 | 1,100 |
| 2017-03-03 | 1,108 | 1,110 | 1,095 | 1,100 | 55,700 | 1,100 |
| 2017-03-02 | 1,125 | 1,129 | 1,112 | 1,116 | 48,500 | 1,116 |
| 2017-03-01 | 1,126 | 1,137 | 1,104 | 1,125 | 38,400 | 1,125 |
| 2017-02-28 | 1,121 | 1,138 | 1,121 | 1,125 | 36,300 | 1,125 |
| 2017-02-27 | 1,134 | 1,134 | 1,110 | 1,118 | 42,500 | 1,118 |
| 2017-02-24 | 1,145 | 1,145 | 1,140 | 1,141 | 17,300 | 1,141 |
| 2017-02-23 | 1,140 | 1,146 | 1,136 | 1,146 | 19,300 | 1,146 |
| 2017-02-22 | 1,146 | 1,153 | 1,130 | 1,139 | 22,900 | 1,139 |
| 2017-02-21 | 1,130 | 1,143 | 1,129 | 1,140 | 17,100 | 1,140 |
| 2017-02-20 | 1,131 | 1,134 | 1,124 | 1,130 | 9,200 | 1,130 |
| 2017-02-17 | 1,117 | 1,132 | 1,116 | 1,128 | 20,400 | 1,128 |
| 2017-02-16 | 1,142 | 1,152 | 1,121 | 1,125 | 34,800 | 1,125 |
| 2017-02-15 | 1,144 | 1,151 | 1,140 | 1,146 | 36,200 | 1,146 |
| 2017-02-14 | 1,150 | 1,153 | 1,137 | 1,139 | 28,600 | 1,139 |
| 2017-02-13 | 1,147 | 1,149 | 1,136 | 1,147 | 24,500 | 1,147 |
| 2017-02-10 | 1,136 | 1,150 | 1,123 | 1,147 | 33,700 | 1,147 |
| 2017-02-09 | 1,154 | 1,156 | 1,114 | 1,119 | 45,700 | 1,119 |
| 2017-02-08 | 1,156 | 1,162 | 1,135 | 1,153 | 31,900 | 1,153 |
| 2017-02-07 | 1,153 | 1,169 | 1,146 | 1,156 | 52,400 | 1,156 |
| 2017-02-06 | 1,156 | 1,164 | 1,148 | 1,153 | 29,800 | 1,153 |
| 2017-02-03 | 1,135 | 1,167 | 1,135 | 1,155 | 47,300 | 1,155 |
| 2017-02-02 | 1,165 | 1,165 | 1,131 | 1,137 | 68,400 | 1,137 |
| 2017-02-01 | 1,066 | 1,168 | 1,063 | 1,166 | 166,600 | 1,166 |
| 2017-01-31 | 1,038 | 1,071 | 1,028 | 1,070 | 101,700 | 1,070 |
| 2017-01-30 | 1,061 | 1,091 | 1,058 | 1,087 | 40,700 | 1,087 |
| 2017-01-27 | 1,075 | 1,079 | 1,067 | 1,067 | 34,500 | 1,067 |
| 2017-01-26 | 1,090 | 1,090 | 1,070 | 1,077 | 37,800 | 1,077 |
| 2017-01-25 | 1,115 | 1,119 | 1,064 | 1,083 | 78,800 | 1,083 |
| 2017-01-24 | 1,118 | 1,120 | 1,102 | 1,107 | 24,400 | 1,107 |
| 2017-01-23 | 1,116 | 1,151 | 1,091 | 1,118 | 42,800 | 1,118 |
| 2017-01-20 | 1,107 | 1,118 | 1,107 | 1,117 | 12,900 | 1,117 |
| 2017-01-19 | 1,112 | 1,121 | 1,109 | 1,116 | 21,200 | 1,116 |
| 2017-01-18 | 1,098 | 1,107 | 1,066 | 1,105 | 69,000 | 1,105 |
| 2017-01-17 | 1,121 | 1,124 | 1,103 | 1,104 | 34,500 | 1,104 |
| 2017-01-16 | 1,143 | 1,149 | 1,121 | 1,129 | 28,900 | 1,129 |
| 2017-01-13 | 1,140 | 1,153 | 1,140 | 1,150 | 29,100 | 1,150 |
| 2017-01-12 | 1,152 | 1,153 | 1,132 | 1,147 | 42,300 | 1,147 |
| 2017-01-11 | 1,144 | 1,154 | 1,142 | 1,152 | 35,600 | 1,152 |
| 2017-01-10 | 1,128 | 1,148 | 1,119 | 1,146 | 54,200 | 1,146 |
| 2017-01-06 | 1,120 | 1,127 | 1,111 | 1,127 | 26,500 | 1,127 |
| 2017-01-05 | 1,133 | 1,134 | 1,125 | 1,127 | 34,400 | 1,127 |
| 2017-01-04 | 1,117 | 1,131 | 1,115 | 1,129 | 56,100 | 1,129 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株
