1379 ホクト(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 | 2,049 | 2,053 | 2,042 | 2,051 | 54,400 | 2,051 |
| 2017-12-28 | 2,040 | 2,049 | 2,028 | 2,049 | 69,600 | 2,049 |
| 2017-12-27 | 2,024 | 2,030 | 2,017 | 2,030 | 41,600 | 2,030 |
| 2017-12-26 | 2,020 | 2,023 | 2,016 | 2,021 | 36,900 | 2,021 |
| 2017-12-25 | 2,010 | 2,023 | 2,009 | 2,022 | 46,200 | 2,022 |
| 2017-12-22 | 2,010 | 2,015 | 2,001 | 2,012 | 54,600 | 2,012 |
| 2017-12-21 | 2,008 | 2,011 | 2,002 | 2,011 | 55,300 | 2,011 |
| 2017-12-20 | 2,012 | 2,014 | 2,001 | 2,013 | 42,900 | 2,013 |
| 2017-12-19 | 2,018 | 2,024 | 2,011 | 2,012 | 61,000 | 2,012 |
| 2017-12-18 | 2,045 | 2,045 | 2,015 | 2,018 | 65,100 | 2,018 |
| 2017-12-15 | 2,036 | 2,040 | 2,021 | 2,034 | 61,700 | 2,034 |
| 2017-12-14 | 2,030 | 2,040 | 2,025 | 2,040 | 49,900 | 2,040 |
| 2017-12-13 | 2,039 | 2,039 | 2,024 | 2,025 | 42,100 | 2,025 |
| 2017-12-12 | 2,049 | 2,052 | 2,031 | 2,041 | 62,400 | 2,041 |
| 2017-12-11 | 2,037 | 2,053 | 2,020 | 2,052 | 81,900 | 2,052 |
| 2017-12-08 | 2,009 | 2,039 | 2,008 | 2,038 | 64,700 | 2,038 |
| 2017-12-07 | 2,030 | 2,048 | 2,028 | 2,044 | 71,100 | 2,044 |
| 2017-12-06 | 2,031 | 2,043 | 2,022 | 2,027 | 80,400 | 2,027 |
| 2017-12-05 | 2,015 | 2,035 | 2,010 | 2,034 | 88,800 | 2,034 |
| 2017-12-04 | 2,000 | 2,021 | 2,000 | 2,008 | 73,600 | 2,008 |
| 2017-12-01 | 2,010 | 2,023 | 2,006 | 2,006 | 64,800 | 2,006 |
| 2017-11-30 | 2,015 | 2,026 | 2,009 | 2,018 | 92,500 | 2,018 |
| 2017-11-29 | 2,007 | 2,020 | 2,000 | 2,018 | 47,000 | 2,018 |
| 2017-11-28 | 2,008 | 2,014 | 2,004 | 2,011 | 62,000 | 2,011 |
| 2017-11-27 | 2,000 | 2,008 | 1,997 | 2,004 | 57,900 | 2,004 |
| 2017-11-24 | 1,982 | 2,002 | 1,975 | 2,000 | 56,200 | 2,000 |
| 2017-11-22 | 2,000 | 2,011 | 1,995 | 1,996 | 66,000 | 1,996 |
| 2017-11-21 | 1,981 | 2,007 | 1,975 | 2,001 | 81,300 | 2,001 |
| 2017-11-20 | 1,957 | 1,987 | 1,955 | 1,982 | 101,500 | 1,982 |
| 2017-11-17 | 1,949 | 1,958 | 1,942 | 1,949 | 106,500 | 1,949 |
| 2017-11-16 | 1,933 | 1,951 | 1,923 | 1,941 | 118,500 | 1,941 |
| 2017-11-15 | 1,974 | 1,979 | 1,931 | 1,933 | 234,700 | 1,933 |
| 2017-11-13 | 2,007 | 2,007 | 1,992 | 1,992 | 66,800 | 1,992 |
| 2017-11-10 | 1,982 | 2,019 | 1,980 | 2,013 | 154,200 | 2,013 |
| 2017-11-09 | 1,985 | 2,000 | 1,978 | 1,991 | 123,600 | 1,991 |
| 2017-11-08 | 1,975 | 1,984 | 1,967 | 1,977 | 77,000 | 1,977 |
| 2017-11-07 | 1,988 | 1,988 | 1,964 | 1,975 | 130,200 | 1,975 |
| 2017-11-06 | 2,010 | 2,027 | 1,987 | 1,994 | 127,700 | 1,994 |
| 2017-11-02 | 2,000 | 2,008 | 1,991 | 2,006 | 98,000 | 2,006 |
| 2017-11-01 | 1,992 | 1,996 | 1,982 | 1,990 | 96,000 | 1,990 |
| 2017-10-31 | 1,987 | 1,987 | 1,964 | 1,978 | 105,900 | 1,978 |
| 2017-10-30 | 1,990 | 1,991 | 1,977 | 1,984 | 123,100 | 1,984 |
| 2017-10-27 | 2,015 | 2,015 | 1,986 | 1,992 | 98,500 | 1,992 |
| 2017-10-26 | 1,995 | 2,014 | 1,991 | 1,998 | 62,200 | 1,998 |
| 2017-10-25 | 2,020 | 2,026 | 2,003 | 2,006 | 78,700 | 2,006 |
| 2017-10-24 | 2,023 | 2,033 | 2,022 | 2,028 | 77,500 | 2,028 |
| 2017-10-23 | 2,020 | 2,029 | 2,012 | 2,024 | 85,700 | 2,024 |
| 2017-10-20 | 2,000 | 2,017 | 1,995 | 2,010 | 100,300 | 2,010 |
| 2017-10-19 | 1,994 | 2,008 | 1,987 | 2,005 | 114,000 | 2,005 |
| 2017-10-18 | 1,985 | 1,991 | 1,979 | 1,990 | 102,600 | 1,990 |
| 2017-10-17 | 1,967 | 1,985 | 1,962 | 1,982 | 149,900 | 1,982 |
| 2017-10-16 | 1,954 | 1,966 | 1,951 | 1,961 | 111,700 | 1,961 |
| 2017-10-13 | 1,943 | 1,956 | 1,938 | 1,951 | 123,100 | 1,951 |
| 2017-10-12 | 1,936 | 1,946 | 1,933 | 1,941 | 81,200 | 1,941 |
| 2017-10-11 | 1,938 | 1,948 | 1,927 | 1,932 | 115,900 | 1,932 |
| 2017-10-10 | 1,950 | 1,953 | 1,944 | 1,950 | 56,500 | 1,950 |
| 2017-10-06 | 1,955 | 1,955 | 1,942 | 1,950 | 58,100 | 1,950 |
| 2017-10-05 | 1,936 | 1,958 | 1,936 | 1,957 | 138,700 | 1,957 |
| 2017-10-04 | 1,967 | 1,967 | 1,915 | 1,932 | 282,200 | 1,932 |
| 2017-10-03 | 1,968 | 1,973 | 1,962 | 1,968 | 65,600 | 1,968 |
| 2017-10-02 | 1,966 | 1,969 | 1,956 | 1,963 | 58,700 | 1,963 |
| 2017-09-29 | 1,962 | 1,971 | 1,957 | 1,959 | 70,300 | 1,959 |
| 2017-09-28 | 1,973 | 1,973 | 1,952 | 1,963 | 76,400 | 1,963 |
| 2017-09-27 | 1,975 | 1,979 | 1,961 | 1,965 | 47,900 | 1,965 |
| 2017-09-26 | 1,972 | 1,978 | 1,966 | 1,977 | 68,900 | 1,977 |
| 2017-09-25 | 1,961 | 1,974 | 1,957 | 1,970 | 62,700 | 1,970 |
| 2017-09-22 | 1,972 | 1,976 | 1,956 | 1,960 | 56,900 | 1,960 |
| 2017-09-21 | 1,950 | 1,976 | 1,946 | 1,969 | 86,200 | 1,969 |
| 2017-09-20 | 1,942 | 1,950 | 1,939 | 1,946 | 70,600 | 1,946 |
| 2017-09-19 | 1,940 | 1,944 | 1,933 | 1,942 | 91,200 | 1,942 |
| 2017-09-15 | 1,940 | 1,941 | 1,918 | 1,931 | 79,800 | 1,931 |
| 2017-09-14 | 1,945 | 1,952 | 1,941 | 1,941 | 55,600 | 1,941 |
| 2017-09-13 | 1,941 | 1,949 | 1,934 | 1,948 | 50,400 | 1,948 |
| 2017-09-12 | 1,932 | 1,935 | 1,923 | 1,932 | 46,800 | 1,932 |
| 2017-09-11 | 1,912 | 1,927 | 1,910 | 1,920 | 50,500 | 1,920 |
| 2017-09-08 | 1,919 | 1,931 | 1,906 | 1,912 | 74,200 | 1,912 |
| 2017-09-07 | 1,919 | 1,924 | 1,912 | 1,919 | 61,700 | 1,919 |
| 2017-09-06 | 1,910 | 1,916 | 1,906 | 1,912 | 64,700 | 1,912 |
| 2017-09-05 | 1,944 | 1,944 | 1,921 | 1,922 | 69,900 | 1,922 |
| 2017-09-04 | 1,968 | 1,970 | 1,942 | 1,944 | 54,800 | 1,944 |
| 2017-09-01 | 1,978 | 1,978 | 1,957 | 1,964 | 65,700 | 1,964 |
| 2017-08-31 | 1,979 | 1,980 | 1,967 | 1,969 | 75,200 | 1,969 |
| 2017-08-30 | 1,958 | 1,982 | 1,955 | 1,976 | 108,000 | 1,976 |
| 2017-08-29 | 1,950 | 1,959 | 1,941 | 1,952 | 45,200 | 1,952 |
| 2017-08-28 | 1,947 | 1,954 | 1,940 | 1,951 | 63,300 | 1,951 |
| 2017-08-25 | 1,936 | 1,943 | 1,930 | 1,935 | 41,400 | 1,935 |
| 2017-08-24 | 1,944 | 1,944 | 1,934 | 1,935 | 52,300 | 1,935 |
| 2017-08-23 | 1,962 | 1,968 | 1,946 | 1,946 | 69,600 | 1,946 |
| 2017-08-22 | 1,956 | 1,958 | 1,942 | 1,951 | 102,300 | 1,951 |
| 2017-08-21 | 1,930 | 1,961 | 1,930 | 1,945 | 148,600 | 1,945 |
| 2017-08-18 | 1,922 | 1,930 | 1,917 | 1,928 | 104,900 | 1,928 |
| 2017-08-17 | 1,920 | 1,926 | 1,913 | 1,925 | 75,400 | 1,925 |
| 2017-08-16 | 1,904 | 1,920 | 1,904 | 1,912 | 78,900 | 1,912 |
| 2017-08-15 | 1,914 | 1,914 | 1,896 | 1,901 | 154,000 | 1,901 |
| 2017-08-14 | 1,919 | 1,924 | 1,902 | 1,902 | 134,000 | 1,902 |
| 2017-08-10 | 1,920 | 1,928 | 1,918 | 1,927 | 78,700 | 1,927 |
| 2017-08-09 | 1,925 | 1,928 | 1,911 | 1,922 | 93,400 | 1,922 |
| 2017-08-08 | 1,931 | 1,936 | 1,922 | 1,930 | 66,100 | 1,930 |
| 2017-08-07 | 1,926 | 1,931 | 1,917 | 1,931 | 115,800 | 1,931 |
| 2017-08-04 | 1,942 | 1,943 | 1,921 | 1,925 | 153,600 | 1,925 |
| 2017-08-03 | 1,965 | 1,971 | 1,923 | 1,941 | 222,700 | 1,941 |
| 2017-08-02 | 1,984 | 1,984 | 1,967 | 1,972 | 65,000 | 1,972 |
| 2017-08-01 | 1,967 | 1,982 | 1,961 | 1,980 | 85,200 | 1,980 |
| 2017-07-31 | 1,981 | 1,982 | 1,965 | 1,967 | 73,800 | 1,967 |
| 2017-07-28 | 1,969 | 1,981 | 1,965 | 1,981 | 91,700 | 1,981 |
| 2017-07-27 | 1,955 | 1,979 | 1,947 | 1,964 | 164,500 | 1,964 |
| 2017-07-26 | 1,950 | 1,954 | 1,941 | 1,953 | 98,000 | 1,953 |
| 2017-07-25 | 1,950 | 1,961 | 1,945 | 1,955 | 70,600 | 1,955 |
| 2017-07-24 | 1,955 | 1,955 | 1,945 | 1,955 | 117,600 | 1,955 |
| 2017-07-21 | 1,958 | 1,959 | 1,952 | 1,956 | 72,000 | 1,956 |
| 2017-07-20 | 1,960 | 1,964 | 1,954 | 1,961 | 76,400 | 1,961 |
| 2017-07-19 | 1,965 | 1,965 | 1,951 | 1,960 | 116,200 | 1,960 |
| 2017-07-18 | 1,961 | 1,965 | 1,954 | 1,965 | 127,000 | 1,965 |
| 2017-07-14 | 1,965 | 1,968 | 1,953 | 1,962 | 79,900 | 1,962 |
| 2017-07-13 | 1,980 | 1,980 | 1,955 | 1,960 | 124,800 | 1,960 |
| 2017-07-12 | 1,973 | 1,979 | 1,967 | 1,976 | 56,700 | 1,976 |
| 2017-07-11 | 1,976 | 1,979 | 1,963 | 1,977 | 70,500 | 1,977 |
| 2017-07-10 | 1,985 | 1,985 | 1,965 | 1,969 | 54,400 | 1,969 |
| 2017-07-07 | 1,982 | 1,985 | 1,966 | 1,967 | 77,000 | 1,967 |
| 2017-07-06 | 1,982 | 2,003 | 1,978 | 1,989 | 84,400 | 1,989 |
| 2017-07-05 | 1,985 | 1,995 | 1,972 | 1,995 | 82,300 | 1,995 |
| 2017-07-04 | 1,995 | 1,995 | 1,976 | 1,985 | 73,100 | 1,985 |
| 2017-07-03 | 1,976 | 1,995 | 1,973 | 1,985 | 98,700 | 1,985 |
| 2017-06-30 | 1,977 | 1,979 | 1,961 | 1,975 | 103,600 | 1,975 |
| 2017-06-29 | 1,970 | 1,984 | 1,967 | 1,984 | 90,600 | 1,984 |
| 2017-06-28 | 1,984 | 1,985 | 1,970 | 1,973 | 66,500 | 1,973 |
| 2017-06-27 | 1,981 | 1,990 | 1,973 | 1,982 | 70,000 | 1,982 |
| 2017-06-26 | 1,979 | 1,982 | 1,968 | 1,978 | 82,200 | 1,978 |
| 2017-06-23 | 1,969 | 1,970 | 1,956 | 1,969 | 105,400 | 1,969 |
| 2017-06-22 | 1,989 | 1,989 | 1,955 | 1,956 | 193,500 | 1,956 |
| 2017-06-21 | 1,996 | 2,000 | 1,988 | 1,989 | 115,000 | 1,989 |
| 2017-06-20 | 2,004 | 2,008 | 1,993 | 1,998 | 88,700 | 1,998 |
| 2017-06-19 | 2,001 | 2,013 | 1,995 | 2,000 | 55,800 | 2,000 |
| 2017-06-16 | 1,991 | 2,006 | 1,988 | 1,998 | 81,900 | 1,998 |
| 2017-06-15 | 2,001 | 2,009 | 1,981 | 1,986 | 158,300 | 1,986 |
| 2017-06-14 | 2,012 | 2,020 | 1,995 | 1,997 | 149,700 | 1,997 |
| 2017-06-13 | 2,015 | 2,027 | 2,011 | 2,012 | 64,100 | 2,012 |
| 2017-06-12 | 2,020 | 2,035 | 2,012 | 2,018 | 60,800 | 2,018 |
| 2017-06-09 | 2,022 | 2,047 | 2,014 | 2,021 | 124,300 | 2,021 |
| 2017-06-08 | 2,041 | 2,041 | 2,010 | 2,013 | 121,600 | 2,013 |
| 2017-06-07 | 2,030 | 2,039 | 2,023 | 2,039 | 65,900 | 2,039 |
| 2017-06-06 | 2,057 | 2,062 | 2,033 | 2,039 | 64,800 | 2,039 |
| 2017-06-05 | 2,040 | 2,057 | 2,032 | 2,047 | 46,900 | 2,047 |
| 2017-06-02 | 2,034 | 2,045 | 2,021 | 2,040 | 56,700 | 2,040 |
| 2017-06-01 | 2,005 | 2,027 | 2,004 | 2,027 | 54,800 | 2,027 |
| 2017-05-31 | 2,005 | 2,017 | 2,000 | 2,007 | 74,700 | 2,007 |
| 2017-05-30 | 2,020 | 2,023 | 2,001 | 2,005 | 99,300 | 2,005 |
| 2017-05-29 | 2,045 | 2,045 | 2,023 | 2,023 | 31,600 | 2,023 |
| 2017-05-26 | 2,050 | 2,050 | 2,026 | 2,026 | 40,500 | 2,026 |
| 2017-05-25 | 2,046 | 2,055 | 2,040 | 2,040 | 35,700 | 2,040 |
| 2017-05-24 | 2,063 | 2,065 | 2,046 | 2,051 | 32,700 | 2,051 |
| 2017-05-23 | 2,045 | 2,062 | 2,035 | 2,048 | 63,500 | 2,048 |
| 2017-05-22 | 2,024 | 2,061 | 2,018 | 2,047 | 77,100 | 2,047 |
| 2017-05-19 | 2,044 | 2,045 | 2,022 | 2,032 | 70,700 | 2,032 |
| 2017-05-18 | 2,034 | 2,041 | 2,016 | 2,039 | 83,100 | 2,039 |
| 2017-05-17 | 2,052 | 2,063 | 2,035 | 2,061 | 96,400 | 2,061 |
| 2017-05-16 | 2,050 | 2,064 | 2,042 | 2,052 | 87,500 | 2,052 |
| 2017-05-15 | 2,065 | 2,088 | 2,034 | 2,038 | 193,300 | 2,038 |
| 2017-05-12 | 2,166 | 2,166 | 2,140 | 2,157 | 40,000 | 2,157 |
| 2017-05-11 | 2,170 | 2,172 | 2,158 | 2,170 | 40,900 | 2,170 |
| 2017-05-10 | 2,168 | 2,177 | 2,159 | 2,170 | 49,500 | 2,170 |
| 2017-05-09 | 2,162 | 2,182 | 2,153 | 2,170 | 83,500 | 2,170 |
| 2017-05-08 | 2,123 | 2,165 | 2,120 | 2,165 | 114,800 | 2,165 |
| 2017-05-02 | 2,100 | 2,122 | 2,092 | 2,103 | 51,200 | 2,103 |
| 2017-05-01 | 2,071 | 2,092 | 2,071 | 2,086 | 31,400 | 2,086 |
| 2017-04-28 | 2,108 | 2,108 | 2,081 | 2,092 | 30,800 | 2,092 |
| 2017-04-27 | 2,087 | 2,117 | 2,087 | 2,108 | 46,900 | 2,108 |
| 2017-04-26 | 2,087 | 2,109 | 2,083 | 2,108 | 59,700 | 2,108 |
| 2017-04-25 | 2,065 | 2,091 | 2,055 | 2,087 | 53,000 | 2,087 |
| 2017-04-24 | 2,048 | 2,075 | 2,045 | 2,067 | 70,800 | 2,067 |
| 2017-04-21 | 2,039 | 2,053 | 2,027 | 2,048 | 52,900 | 2,048 |
| 2017-04-20 | 2,040 | 2,040 | 2,006 | 2,030 | 50,800 | 2,030 |
| 2017-04-19 | 2,019 | 2,030 | 2,009 | 2,018 | 76,500 | 2,018 |
| 2017-04-18 | 2,044 | 2,047 | 2,022 | 2,030 | 41,000 | 2,030 |
| 2017-04-17 | 2,010 | 2,042 | 2,010 | 2,034 | 35,800 | 2,034 |
| 2017-04-14 | 2,033 | 2,035 | 2,007 | 2,010 | 45,000 | 2,010 |
| 2017-04-13 | 2,040 | 2,044 | 2,030 | 2,034 | 51,500 | 2,034 |
| 2017-04-12 | 2,049 | 2,054 | 2,028 | 2,048 | 62,900 | 2,048 |
| 2017-04-11 | 2,058 | 2,065 | 2,047 | 2,053 | 78,900 | 2,053 |
| 2017-04-10 | 2,133 | 2,141 | 2,070 | 2,096 | 106,800 | 2,096 |
| 2017-04-07 | 2,076 | 2,140 | 2,071 | 2,133 | 192,200 | 2,133 |
| 2017-04-06 | 2,092 | 2,094 | 2,041 | 2,042 | 65,900 | 2,042 |
| 2017-04-05 | 2,055 | 2,098 | 2,046 | 2,092 | 100,200 | 2,092 |
| 2017-04-04 | 2,054 | 2,070 | 2,038 | 2,055 | 89,700 | 2,055 |
| 2017-04-03 | 2,032 | 2,069 | 2,028 | 2,047 | 92,200 | 2,047 |
| 2017-03-31 | 2,055 | 2,055 | 2,007 | 2,007 | 69,500 | 2,007 |
| 2017-03-30 | 2,055 | 2,063 | 2,051 | 2,055 | 49,300 | 2,055 |
| 2017-03-29 | 2,081 | 2,090 | 2,048 | 2,063 | 133,900 | 2,063 |
| 2017-03-28 | 2,111 | 2,138 | 2,110 | 2,128 | 197,400 | 2,128 |
| 2017-03-27 | 2,120 | 2,122 | 2,102 | 2,103 | 121,100 | 2,103 |
| 2017-03-24 | 2,120 | 2,128 | 2,115 | 2,126 | 120,800 | 2,126 |
| 2017-03-23 | 2,130 | 2,140 | 2,118 | 2,125 | 107,300 | 2,125 |
| 2017-03-22 | 2,152 | 2,152 | 2,123 | 2,132 | 116,800 | 2,132 |
| 2017-03-21 | 2,167 | 2,173 | 2,146 | 2,166 | 78,400 | 2,166 |
| 2017-03-17 | 2,165 | 2,168 | 2,141 | 2,156 | 115,700 | 2,156 |
| 2017-03-16 | 2,183 | 2,183 | 2,161 | 2,176 | 70,500 | 2,176 |
| 2017-03-15 | 2,200 | 2,201 | 2,181 | 2,188 | 60,100 | 2,188 |
| 2017-03-14 | 2,214 | 2,227 | 2,205 | 2,208 | 76,400 | 2,208 |
| 2017-03-13 | 2,210 | 2,214 | 2,200 | 2,214 | 36,200 | 2,214 |
| 2017-03-10 | 2,203 | 2,210 | 2,186 | 2,210 | 73,400 | 2,210 |
| 2017-03-09 | 2,184 | 2,185 | 2,162 | 2,165 | 54,000 | 2,165 |
| 2017-03-08 | 2,190 | 2,193 | 2,177 | 2,184 | 46,000 | 2,184 |
| 2017-03-07 | 2,191 | 2,196 | 2,185 | 2,190 | 35,700 | 2,190 |
| 2017-03-06 | 2,208 | 2,208 | 2,189 | 2,194 | 39,300 | 2,194 |
| 2017-03-03 | 2,217 | 2,217 | 2,197 | 2,208 | 49,600 | 2,208 |
| 2017-03-02 | 2,198 | 2,219 | 2,197 | 2,217 | 76,200 | 2,217 |
| 2017-03-01 | 2,172 | 2,178 | 2,156 | 2,178 | 54,800 | 2,178 |
| 2017-02-28 | 2,179 | 2,195 | 2,173 | 2,173 | 70,200 | 2,173 |
| 2017-02-27 | 2,173 | 2,179 | 2,151 | 2,165 | 42,800 | 2,165 |
| 2017-02-24 | 2,179 | 2,197 | 2,174 | 2,185 | 43,600 | 2,185 |
| 2017-02-23 | 2,164 | 2,187 | 2,164 | 2,186 | 45,900 | 2,186 |
| 2017-02-22 | 2,151 | 2,170 | 2,146 | 2,164 | 50,600 | 2,164 |
| 2017-02-21 | 2,137 | 2,154 | 2,128 | 2,149 | 30,800 | 2,149 |
| 2017-02-20 | 2,159 | 2,159 | 2,121 | 2,136 | 75,800 | 2,136 |
| 2017-02-17 | 2,154 | 2,167 | 2,137 | 2,167 | 89,100 | 2,167 |
| 2017-02-16 | 2,159 | 2,175 | 2,150 | 2,162 | 85,400 | 2,162 |
| 2017-02-15 | 2,156 | 2,164 | 2,142 | 2,153 | 78,000 | 2,153 |
| 2017-02-14 | 2,180 | 2,194 | 2,160 | 2,160 | 91,600 | 2,160 |
| 2017-02-13 | 2,156 | 2,187 | 2,152 | 2,179 | 78,500 | 2,179 |
| 2017-02-10 | 2,142 | 2,160 | 2,136 | 2,153 | 66,900 | 2,153 |
| 2017-02-09 | 2,135 | 2,135 | 2,112 | 2,130 | 45,600 | 2,130 |
| 2017-02-08 | 2,134 | 2,137 | 2,110 | 2,137 | 52,800 | 2,137 |
| 2017-02-07 | 2,126 | 2,147 | 2,109 | 2,131 | 82,600 | 2,131 |
| 2017-02-06 | 2,110 | 2,157 | 2,105 | 2,126 | 108,200 | 2,126 |
| 2017-02-03 | 2,034 | 2,129 | 2,033 | 2,110 | 156,400 | 2,110 |
| 2017-02-02 | 2,060 | 2,070 | 2,035 | 2,043 | 46,700 | 2,043 |
| 2017-02-01 | 2,038 | 2,057 | 2,031 | 2,046 | 78,200 | 2,046 |
| 2017-01-31 | 2,036 | 2,056 | 2,036 | 2,043 | 75,600 | 2,043 |
| 2017-01-30 | 2,044 | 2,069 | 2,027 | 2,051 | 51,300 | 2,051 |
| 2017-01-27 | 2,039 | 2,041 | 2,021 | 2,028 | 64,900 | 2,028 |
| 2017-01-26 | 2,048 | 2,049 | 2,026 | 2,034 | 51,000 | 2,034 |
| 2017-01-25 | 2,034 | 2,040 | 2,012 | 2,020 | 36,100 | 2,020 |
| 2017-01-24 | 2,011 | 2,022 | 2,004 | 2,012 | 70,000 | 2,012 |
| 2017-01-23 | 2,056 | 2,056 | 2,011 | 2,011 | 69,700 | 2,011 |
| 2017-01-20 | 2,043 | 2,056 | 2,031 | 2,053 | 58,000 | 2,053 |
| 2017-01-19 | 2,030 | 2,095 | 2,030 | 2,076 | 57,500 | 2,076 |
| 2017-01-18 | 2,022 | 2,037 | 2,014 | 2,030 | 47,600 | 2,030 |
| 2017-01-17 | 2,039 | 2,045 | 2,023 | 2,024 | 56,800 | 2,024 |
| 2017-01-16 | 2,076 | 2,077 | 2,039 | 2,049 | 51,900 | 2,049 |
| 2017-01-13 | 2,061 | 2,093 | 2,061 | 2,077 | 50,100 | 2,077 |
| 2017-01-12 | 2,110 | 2,110 | 2,068 | 2,094 | 91,500 | 2,094 |
| 2017-01-11 | 2,144 | 2,151 | 2,105 | 2,109 | 79,700 | 2,109 |
| 2017-01-10 | 2,138 | 2,138 | 2,107 | 2,120 | 55,400 | 2,120 |
| 2017-01-06 | 2,121 | 2,145 | 2,120 | 2,139 | 59,100 | 2,139 |
| 2017-01-05 | 2,135 | 2,135 | 2,111 | 2,128 | 89,200 | 2,128 |
| 2017-01-04 | 2,105 | 2,147 | 2,101 | 2,143 | 77,300 | 2,143 |
分割・併合履歴 ： [2003-03-26]1株→1.1株 [2002-03-26]1株→1.2株 [2001-03-27]1株→1.2株 [2000-03-28]1株→1.2株 [1998-09-25]1株→1.3株 [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株 [1995-03-28]1株→1.3株
