1762 (株)高松コンストラクショングループ 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 | 3,195 | 3,200 | 3,170 | 3,175 | 9,800 | 3,175 |
| 2017-12-28 | 3,185 | 3,210 | 3,180 | 3,195 | 26,400 | 3,195 |
| 2017-12-27 | 3,175 | 3,195 | 3,155 | 3,185 | 14,700 | 3,185 |
| 2017-12-26 | 3,125 | 3,160 | 3,125 | 3,145 | 16,000 | 3,145 |
| 2017-12-25 | 3,110 | 3,130 | 3,100 | 3,125 | 13,300 | 3,125 |
| 2017-12-22 | 3,075 | 3,130 | 3,075 | 3,110 | 36,000 | 3,110 |
| 2017-12-21 | 3,040 | 3,080 | 3,040 | 3,070 | 10,100 | 3,070 |
| 2017-12-20 | 3,030 | 3,065 | 3,020 | 3,060 | 16,000 | 3,060 |
| 2017-12-19 | 3,045 | 3,045 | 3,005 | 3,015 | 16,200 | 3,015 |
| 2017-12-18 | 3,105 | 3,105 | 3,055 | 3,060 | 19,800 | 3,060 |
| 2017-12-15 | 3,050 | 3,120 | 3,015 | 3,100 | 81,100 | 3,100 |
| 2017-12-14 | 3,015 | 3,030 | 3,005 | 3,025 | 12,900 | 3,025 |
| 2017-12-13 | 3,015 | 3,025 | 3,005 | 3,020 | 24,500 | 3,020 |
| 2017-12-12 | 3,020 | 3,035 | 2,996 | 3,010 | 16,600 | 3,010 |
| 2017-12-11 | 3,055 | 3,080 | 3,010 | 3,030 | 23,400 | 3,030 |
| 2017-12-08 | 3,015 | 3,070 | 3,010 | 3,050 | 62,100 | 3,050 |
| 2017-12-07 | 2,880 | 3,000 | 2,880 | 2,993 | 47,600 | 2,993 |
| 2017-12-06 | 2,912 | 2,915 | 2,870 | 2,883 | 23,200 | 2,883 |
| 2017-12-05 | 2,878 | 2,912 | 2,855 | 2,910 | 21,000 | 2,910 |
| 2017-12-04 | 2,887 | 2,887 | 2,846 | 2,864 | 23,700 | 2,864 |
| 2017-12-01 | 2,896 | 2,904 | 2,860 | 2,861 | 28,500 | 2,861 |
| 2017-11-30 | 2,889 | 2,897 | 2,870 | 2,896 | 38,800 | 2,896 |
| 2017-11-29 | 2,869 | 2,886 | 2,864 | 2,878 | 22,500 | 2,878 |
| 2017-11-28 | 2,835 | 2,874 | 2,835 | 2,859 | 29,800 | 2,859 |
| 2017-11-27 | 2,813 | 2,841 | 2,787 | 2,834 | 35,700 | 2,834 |
| 2017-11-24 | 2,820 | 2,825 | 2,804 | 2,813 | 17,200 | 2,813 |
| 2017-11-22 | 2,832 | 2,844 | 2,822 | 2,823 | 18,500 | 2,823 |
| 2017-11-21 | 2,843 | 2,858 | 2,826 | 2,832 | 23,600 | 2,832 |
| 2017-11-20 | 2,831 | 2,855 | 2,820 | 2,851 | 25,000 | 2,851 |
| 2017-11-17 | 2,900 | 2,905 | 2,833 | 2,841 | 33,900 | 2,841 |
| 2017-11-16 | 2,905 | 2,916 | 2,855 | 2,861 | 37,300 | 2,861 |
| 2017-11-15 | 3,020 | 3,035 | 2,904 | 2,908 | 46,000 | 2,908 |
| 2017-11-13 | 3,075 | 3,080 | 3,035 | 3,040 | 25,100 | 3,040 |
| 2017-11-10 | 3,075 | 3,095 | 3,065 | 3,075 | 25,200 | 3,075 |
| 2017-11-09 | 3,075 | 3,120 | 3,070 | 3,100 | 26,300 | 3,100 |
| 2017-11-08 | 3,100 | 3,110 | 3,085 | 3,090 | 18,800 | 3,090 |
| 2017-11-07 | 3,115 | 3,120 | 3,090 | 3,105 | 20,500 | 3,105 |
| 2017-11-06 | 3,120 | 3,140 | 3,110 | 3,115 | 24,000 | 3,115 |
| 2017-11-02 | 3,100 | 3,120 | 3,060 | 3,120 | 23,900 | 3,120 |
| 2017-11-01 | 3,095 | 3,095 | 3,055 | 3,085 | 20,900 | 3,085 |
| 2017-10-31 | 3,055 | 3,090 | 3,040 | 3,085 | 27,700 | 3,085 |
| 2017-10-30 | 3,040 | 3,070 | 3,025 | 3,055 | 147,700 | 3,055 |
| 2017-10-27 | 3,070 | 3,070 | 3,020 | 3,030 | 45,900 | 3,030 |
| 2017-10-26 | 3,050 | 3,070 | 3,025 | 3,040 | 21,900 | 3,040 |
| 2017-10-25 | 3,080 | 3,090 | 3,035 | 3,050 | 26,600 | 3,050 |
| 2017-10-24 | 3,035 | 3,070 | 3,030 | 3,060 | 27,500 | 3,060 |
| 2017-10-23 | 3,050 | 3,050 | 3,020 | 3,030 | 25,600 | 3,030 |
| 2017-10-20 | 3,050 | 3,060 | 3,015 | 3,015 | 35,400 | 3,015 |
| 2017-10-19 | 3,100 | 3,105 | 3,065 | 3,065 | 27,500 | 3,065 |
| 2017-10-18 | 3,085 | 3,115 | 3,050 | 3,100 | 51,500 | 3,100 |
| 2017-10-17 | 3,135 | 3,135 | 3,065 | 3,095 | 35,100 | 3,095 |
| 2017-10-16 | 3,105 | 3,140 | 3,085 | 3,100 | 47,800 | 3,100 |
| 2017-10-13 | 3,120 | 3,130 | 3,100 | 3,110 | 35,600 | 3,110 |
| 2017-10-12 | 3,100 | 3,125 | 3,100 | 3,120 | 34,100 | 3,120 |
| 2017-10-11 | 3,080 | 3,095 | 3,060 | 3,075 | 25,000 | 3,075 |
| 2017-10-10 | 3,050 | 3,100 | 3,050 | 3,095 | 30,800 | 3,095 |
| 2017-10-06 | 3,030 | 3,055 | 3,025 | 3,040 | 14,100 | 3,040 |
| 2017-10-05 | 3,080 | 3,080 | 3,035 | 3,045 | 14,700 | 3,045 |
| 2017-10-04 | 3,075 | 3,090 | 3,055 | 3,085 | 23,800 | 3,085 |
| 2017-10-03 | 3,080 | 3,090 | 3,040 | 3,060 | 18,000 | 3,060 |
| 2017-10-02 | 3,110 | 3,110 | 3,070 | 3,080 | 22,700 | 3,080 |
| 2017-09-29 | 3,125 | 3,125 | 3,090 | 3,115 | 18,900 | 3,115 |
| 2017-09-28 | 3,125 | 3,125 | 3,090 | 3,115 | 39,500 | 3,115 |
| 2017-09-27 | 3,095 | 3,120 | 3,050 | 3,100 | 35,800 | 3,100 |
| 2017-09-26 | 3,050 | 3,090 | 3,050 | 3,090 | 31,200 | 3,090 |
| 2017-09-25 | 3,055 | 3,055 | 3,020 | 3,050 | 19,600 | 3,050 |
| 2017-09-22 | 3,045 | 3,065 | 3,015 | 3,015 | 13,400 | 3,015 |
| 2017-09-21 | 3,085 | 3,085 | 3,030 | 3,050 | 35,200 | 3,050 |
| 2017-09-20 | 3,030 | 3,095 | 3,025 | 3,085 | 46,800 | 3,085 |
| 2017-09-19 | 2,988 | 3,035 | 2,984 | 3,030 | 41,800 | 3,030 |
| 2017-09-15 | 2,972 | 2,988 | 2,923 | 2,988 | 32,400 | 2,988 |
| 2017-09-14 | 2,973 | 2,987 | 2,947 | 2,972 | 29,200 | 2,972 |
| 2017-09-13 | 2,947 | 2,977 | 2,947 | 2,973 | 21,000 | 2,973 |
| 2017-09-12 | 2,980 | 2,980 | 2,939 | 2,944 | 19,200 | 2,944 |
| 2017-09-11 | 2,950 | 2,983 | 2,946 | 2,955 | 18,700 | 2,955 |
| 2017-09-08 | 2,935 | 2,944 | 2,911 | 2,938 | 38,500 | 2,938 |
| 2017-09-07 | 2,883 | 2,932 | 2,883 | 2,921 | 18,900 | 2,921 |
| 2017-09-06 | 2,867 | 2,913 | 2,863 | 2,899 | 14,000 | 2,899 |
| 2017-09-05 | 2,904 | 2,926 | 2,865 | 2,876 | 18,200 | 2,876 |
| 2017-09-04 | 2,938 | 2,954 | 2,895 | 2,908 | 44,300 | 2,908 |
| 2017-09-01 | 2,897 | 2,944 | 2,864 | 2,938 | 34,600 | 2,938 |
| 2017-08-31 | 2,891 | 2,900 | 2,861 | 2,869 | 50,500 | 2,869 |
| 2017-08-30 | 2,865 | 2,891 | 2,855 | 2,882 | 19,800 | 2,882 |
| 2017-08-29 | 2,853 | 2,868 | 2,833 | 2,865 | 19,300 | 2,865 |
| 2017-08-28 | 2,845 | 2,868 | 2,835 | 2,868 | 18,800 | 2,868 |
| 2017-08-25 | 2,845 | 2,854 | 2,832 | 2,845 | 17,000 | 2,845 |
| 2017-08-24 | 2,840 | 2,875 | 2,834 | 2,836 | 16,200 | 2,836 |
| 2017-08-23 | 2,869 | 2,881 | 2,811 | 2,838 | 28,100 | 2,838 |
| 2017-08-22 | 2,895 | 2,895 | 2,831 | 2,831 | 28,300 | 2,831 |
| 2017-08-21 | 2,868 | 2,927 | 2,868 | 2,911 | 36,800 | 2,911 |
| 2017-08-18 | 2,843 | 2,877 | 2,842 | 2,868 | 29,600 | 2,868 |
| 2017-08-17 | 2,860 | 2,901 | 2,860 | 2,881 | 27,000 | 2,881 |
| 2017-08-16 | 2,875 | 2,897 | 2,850 | 2,860 | 31,200 | 2,860 |
| 2017-08-15 | 2,927 | 2,944 | 2,872 | 2,875 | 28,100 | 2,875 |
| 2017-08-14 | 2,930 | 2,955 | 2,858 | 2,888 | 57,300 | 2,888 |
| 2017-08-10 | 2,978 | 2,995 | 2,914 | 2,924 | 32,500 | 2,924 |
| 2017-08-09 | 2,943 | 2,976 | 2,916 | 2,953 | 19,900 | 2,953 |
| 2017-08-08 | 2,991 | 2,998 | 2,958 | 2,988 | 23,100 | 2,988 |
| 2017-08-07 | 2,956 | 2,990 | 2,941 | 2,988 | 19,900 | 2,988 |
| 2017-08-04 | 2,951 | 2,974 | 2,940 | 2,952 | 39,100 | 2,952 |
| 2017-08-03 | 2,921 | 2,950 | 2,919 | 2,946 | 17,000 | 2,946 |
| 2017-08-02 | 2,969 | 2,969 | 2,910 | 2,921 | 29,900 | 2,921 |
| 2017-08-01 | 2,892 | 2,969 | 2,892 | 2,969 | 41,200 | 2,969 |
| 2017-07-31 | 2,871 | 2,914 | 2,871 | 2,892 | 51,500 | 2,892 |
| 2017-07-28 | 2,891 | 2,893 | 2,865 | 2,890 | 26,400 | 2,890 |
| 2017-07-27 | 2,899 | 2,920 | 2,879 | 2,890 | 22,000 | 2,890 |
| 2017-07-26 | 2,917 | 2,930 | 2,866 | 2,888 | 35,100 | 2,888 |
| 2017-07-25 | 2,956 | 2,967 | 2,907 | 2,917 | 34,400 | 2,917 |
| 2017-07-24 | 2,988 | 2,988 | 2,963 | 2,978 | 33,900 | 2,978 |
| 2017-07-21 | 2,948 | 2,991 | 2,936 | 2,988 | 47,000 | 2,988 |
| 2017-07-20 | 2,934 | 2,991 | 2,934 | 2,953 | 70,000 | 2,953 |
| 2017-07-19 | 2,879 | 2,922 | 2,869 | 2,915 | 51,600 | 2,915 |
| 2017-07-18 | 2,862 | 2,886 | 2,851 | 2,885 | 41,600 | 2,885 |
| 2017-07-14 | 2,828 | 2,859 | 2,824 | 2,851 | 61,200 | 2,851 |
| 2017-07-13 | 2,800 | 2,825 | 2,797 | 2,805 | 39,600 | 2,805 |
| 2017-07-12 | 2,818 | 2,822 | 2,774 | 2,787 | 32,100 | 2,787 |
| 2017-07-11 | 2,812 | 2,842 | 2,812 | 2,834 | 29,000 | 2,834 |
| 2017-07-10 | 2,809 | 2,823 | 2,782 | 2,812 | 28,700 | 2,812 |
| 2017-07-07 | 2,792 | 2,814 | 2,780 | 2,789 | 43,400 | 2,789 |
| 2017-07-06 | 2,780 | 2,797 | 2,776 | 2,792 | 27,800 | 2,792 |
| 2017-07-05 | 2,754 | 2,791 | 2,750 | 2,780 | 36,700 | 2,780 |
| 2017-07-04 | 2,771 | 2,781 | 2,758 | 2,775 | 24,900 | 2,775 |
| 2017-07-03 | 2,736 | 2,771 | 2,729 | 2,758 | 57,000 | 2,758 |
| 2017-06-30 | 2,745 | 2,746 | 2,720 | 2,736 | 26,700 | 2,736 |
| 2017-06-29 | 2,750 | 2,755 | 2,716 | 2,744 | 50,500 | 2,744 |
| 2017-06-28 | 2,748 | 2,753 | 2,724 | 2,737 | 46,900 | 2,737 |
| 2017-06-27 | 2,781 | 2,781 | 2,742 | 2,761 | 28,900 | 2,761 |
| 2017-06-26 | 2,775 | 2,778 | 2,754 | 2,776 | 39,300 | 2,776 |
| 2017-06-23 | 2,791 | 2,797 | 2,775 | 2,775 | 21,700 | 2,775 |
| 2017-06-22 | 2,824 | 2,824 | 2,793 | 2,797 | 30,100 | 2,797 |
| 2017-06-21 | 2,801 | 2,837 | 2,793 | 2,803 | 35,200 | 2,803 |
| 2017-06-20 | 2,814 | 2,842 | 2,800 | 2,812 | 40,300 | 2,812 |
| 2017-06-19 | 2,815 | 2,836 | 2,801 | 2,814 | 26,100 | 2,814 |
| 2017-06-16 | 2,794 | 2,840 | 2,794 | 2,813 | 38,200 | 2,813 |
| 2017-06-15 | 2,777 | 2,824 | 2,752 | 2,794 | 51,200 | 2,794 |
| 2017-06-14 | 2,840 | 2,840 | 2,786 | 2,786 | 48,900 | 2,786 |
| 2017-06-13 | 2,817 | 2,869 | 2,813 | 2,841 | 48,700 | 2,841 |
| 2017-06-12 | 2,784 | 2,838 | 2,784 | 2,828 | 45,000 | 2,828 |
| 2017-06-09 | 2,803 | 2,809 | 2,770 | 2,790 | 83,000 | 2,790 |
| 2017-06-08 | 2,815 | 2,845 | 2,767 | 2,817 | 104,500 | 2,817 |
| 2017-06-07 | 2,852 | 2,871 | 2,819 | 2,865 | 62,200 | 2,865 |
| 2017-06-06 | 2,888 | 2,888 | 2,842 | 2,855 | 24,400 | 2,855 |
| 2017-06-05 | 2,856 | 2,884 | 2,841 | 2,877 | 32,900 | 2,877 |
| 2017-06-02 | 2,843 | 2,893 | 2,824 | 2,887 | 64,400 | 2,887 |
| 2017-06-01 | 2,784 | 2,861 | 2,784 | 2,832 | 43,400 | 2,832 |
| 2017-05-31 | 2,782 | 2,798 | 2,768 | 2,796 | 43,600 | 2,796 |
| 2017-05-30 | 2,771 | 2,786 | 2,760 | 2,782 | 18,600 | 2,782 |
| 2017-05-29 | 2,740 | 2,788 | 2,727 | 2,771 | 27,200 | 2,771 |
| 2017-05-26 | 2,723 | 2,746 | 2,699 | 2,732 | 38,600 | 2,732 |
| 2017-05-25 | 2,716 | 2,762 | 2,715 | 2,723 | 31,700 | 2,723 |
| 2017-05-24 | 2,787 | 2,795 | 2,749 | 2,766 | 40,800 | 2,766 |
| 2017-05-23 | 2,776 | 2,796 | 2,769 | 2,780 | 34,900 | 2,780 |
| 2017-05-22 | 2,749 | 2,779 | 2,727 | 2,777 | 34,900 | 2,777 |
| 2017-05-19 | 2,745 | 2,755 | 2,696 | 2,725 | 50,100 | 2,725 |
| 2017-05-18 | 2,732 | 2,772 | 2,732 | 2,765 | 28,300 | 2,765 |
| 2017-05-17 | 2,749 | 2,783 | 2,740 | 2,781 | 24,600 | 2,781 |
| 2017-05-16 | 2,775 | 2,784 | 2,761 | 2,771 | 27,700 | 2,771 |
| 2017-05-15 | 2,752 | 2,776 | 2,740 | 2,770 | 30,000 | 2,770 |
| 2017-05-12 | 2,760 | 2,772 | 2,738 | 2,752 | 42,000 | 2,752 |
| 2017-05-11 | 2,750 | 2,755 | 2,737 | 2,750 | 27,300 | 2,750 |
| 2017-05-10 | 2,745 | 2,750 | 2,723 | 2,750 | 13,200 | 2,750 |
| 2017-05-09 | 2,735 | 2,750 | 2,731 | 2,745 | 20,100 | 2,745 |
| 2017-05-08 | 2,700 | 2,734 | 2,683 | 2,733 | 54,100 | 2,733 |
| 2017-05-02 | 2,668 | 2,699 | 2,668 | 2,684 | 18,000 | 2,684 |
| 2017-05-01 | 2,663 | 2,677 | 2,643 | 2,668 | 16,300 | 2,668 |
| 2017-04-28 | 2,664 | 2,670 | 2,641 | 2,663 | 15,100 | 2,663 |
| 2017-04-27 | 2,650 | 2,665 | 2,643 | 2,659 | 19,900 | 2,659 |
| 2017-04-26 | 2,660 | 2,665 | 2,639 | 2,650 | 15,000 | 2,650 |
| 2017-04-25 | 2,630 | 2,645 | 2,616 | 2,638 | 25,600 | 2,638 |
| 2017-04-24 | 2,618 | 2,621 | 2,587 | 2,617 | 20,400 | 2,617 |
| 2017-04-21 | 2,615 | 2,615 | 2,573 | 2,592 | 15,600 | 2,592 |
| 2017-04-20 | 2,548 | 2,629 | 2,546 | 2,620 | 80,900 | 2,620 |
| 2017-04-19 | 2,545 | 2,570 | 2,530 | 2,548 | 32,000 | 2,548 |
| 2017-04-18 | 2,551 | 2,565 | 2,549 | 2,552 | 15,700 | 2,552 |
| 2017-04-17 | 2,534 | 2,567 | 2,534 | 2,557 | 13,100 | 2,557 |
| 2017-04-14 | 2,529 | 2,554 | 2,525 | 2,534 | 18,600 | 2,534 |
| 2017-04-13 | 2,565 | 2,565 | 2,534 | 2,545 | 17,800 | 2,545 |
| 2017-04-12 | 2,568 | 2,570 | 2,537 | 2,565 | 17,100 | 2,565 |
| 2017-04-11 | 2,553 | 2,592 | 2,553 | 2,584 | 17,400 | 2,584 |
| 2017-04-10 | 2,582 | 2,583 | 2,553 | 2,574 | 12,700 | 2,574 |
| 2017-04-07 | 2,572 | 2,581 | 2,553 | 2,556 | 26,400 | 2,556 |
| 2017-04-06 | 2,574 | 2,582 | 2,548 | 2,561 | 45,800 | 2,561 |
| 2017-04-05 | 2,600 | 2,618 | 2,574 | 2,574 | 24,100 | 2,574 |
| 2017-04-04 | 2,598 | 2,616 | 2,581 | 2,590 | 25,100 | 2,590 |
| 2017-04-03 | 2,603 | 2,622 | 2,579 | 2,605 | 33,500 | 2,605 |
| 2017-03-31 | 2,671 | 2,671 | 2,603 | 2,603 | 34,000 | 2,603 |
| 2017-03-30 | 2,690 | 2,700 | 2,653 | 2,656 | 35,100 | 2,656 |
| 2017-03-29 | 2,706 | 2,708 | 2,666 | 2,688 | 65,700 | 2,688 |
| 2017-03-28 | 2,720 | 2,758 | 2,720 | 2,758 | 157,800 | 2,758 |
| 2017-03-27 | 2,746 | 2,749 | 2,705 | 2,707 | 99,400 | 2,707 |
| 2017-03-24 | 2,689 | 2,746 | 2,689 | 2,746 | 42,400 | 2,746 |
| 2017-03-23 | 2,683 | 2,701 | 2,666 | 2,693 | 74,500 | 2,693 |
| 2017-03-22 | 2,721 | 2,734 | 2,689 | 2,697 | 50,600 | 2,697 |
| 2017-03-21 | 2,771 | 2,771 | 2,730 | 2,735 | 78,500 | 2,735 |
| 2017-03-17 | 2,793 | 2,805 | 2,751 | 2,770 | 78,000 | 2,770 |
| 2017-03-16 | 2,780 | 2,814 | 2,778 | 2,813 | 32,600 | 2,813 |
| 2017-03-15 | 2,780 | 2,809 | 2,774 | 2,792 | 32,200 | 2,792 |
| 2017-03-14 | 2,792 | 2,800 | 2,770 | 2,787 | 50,700 | 2,787 |
| 2017-03-13 | 2,805 | 2,823 | 2,786 | 2,792 | 60,100 | 2,792 |
| 2017-03-10 | 2,850 | 2,905 | 2,810 | 2,819 | 69,200 | 2,819 |
| 2017-03-09 | 2,810 | 2,840 | 2,808 | 2,834 | 28,800 | 2,834 |
| 2017-03-08 | 2,804 | 2,811 | 2,780 | 2,808 | 22,300 | 2,808 |
| 2017-03-07 | 2,819 | 2,822 | 2,787 | 2,799 | 28,000 | 2,799 |
| 2017-03-06 | 2,840 | 2,842 | 2,808 | 2,812 | 29,100 | 2,812 |
| 2017-03-03 | 2,811 | 2,849 | 2,791 | 2,843 | 36,500 | 2,843 |
| 2017-03-02 | 2,812 | 2,841 | 2,806 | 2,822 | 39,500 | 2,822 |
| 2017-03-01 | 2,763 | 2,810 | 2,763 | 2,799 | 54,900 | 2,799 |
| 2017-02-28 | 2,750 | 2,782 | 2,741 | 2,743 | 66,400 | 2,743 |
| 2017-02-27 | 2,661 | 2,749 | 2,654 | 2,736 | 67,100 | 2,736 |
| 2017-02-24 | 2,635 | 2,669 | 2,633 | 2,667 | 26,800 | 2,667 |
| 2017-02-23 | 2,635 | 2,641 | 2,617 | 2,627 | 13,700 | 2,627 |
| 2017-02-22 | 2,660 | 2,663 | 2,617 | 2,628 | 23,900 | 2,628 |
| 2017-02-21 | 2,658 | 2,675 | 2,645 | 2,666 | 18,300 | 2,666 |
| 2017-02-20 | 2,648 | 2,659 | 2,626 | 2,648 | 14,500 | 2,648 |
| 2017-02-17 | 2,631 | 2,666 | 2,628 | 2,648 | 44,600 | 2,648 |
| 2017-02-16 | 2,617 | 2,621 | 2,605 | 2,612 | 19,800 | 2,612 |
| 2017-02-15 | 2,617 | 2,638 | 2,604 | 2,617 | 32,400 | 2,617 |
| 2017-02-14 | 2,680 | 2,680 | 2,575 | 2,617 | 69,600 | 2,617 |
| 2017-02-13 | 2,630 | 2,659 | 2,627 | 2,659 | 18,000 | 2,659 |
| 2017-02-10 | 2,630 | 2,630 | 2,595 | 2,621 | 20,600 | 2,621 |
| 2017-02-09 | 2,610 | 2,630 | 2,576 | 2,593 | 27,100 | 2,593 |
| 2017-02-08 | 2,588 | 2,610 | 2,563 | 2,610 | 29,300 | 2,610 |
| 2017-02-07 | 2,610 | 2,610 | 2,560 | 2,573 | 14,700 | 2,573 |
| 2017-02-06 | 2,590 | 2,608 | 2,565 | 2,601 | 47,300 | 2,601 |
| 2017-02-03 | 2,520 | 2,555 | 2,520 | 2,550 | 17,100 | 2,550 |
| 2017-02-02 | 2,545 | 2,564 | 2,516 | 2,520 | 15,600 | 2,520 |
| 2017-02-01 | 2,530 | 2,551 | 2,512 | 2,545 | 16,600 | 2,545 |
| 2017-01-31 | 2,551 | 2,559 | 2,515 | 2,552 | 25,200 | 2,552 |
| 2017-01-30 | 2,500 | 2,562 | 2,500 | 2,550 | 29,200 | 2,550 |
| 2017-01-27 | 2,510 | 2,517 | 2,483 | 2,514 | 45,000 | 2,514 |
| 2017-01-26 | 2,482 | 2,508 | 2,473 | 2,496 | 29,700 | 2,496 |
| 2017-01-25 | 2,498 | 2,509 | 2,468 | 2,468 | 38,200 | 2,468 |
| 2017-01-24 | 2,521 | 2,521 | 2,484 | 2,492 | 83,800 | 2,492 |
| 2017-01-23 | 2,510 | 2,510 | 2,471 | 2,471 | 24,900 | 2,471 |
| 2017-01-20 | 2,496 | 2,518 | 2,485 | 2,511 | 22,600 | 2,511 |
| 2017-01-19 | 2,530 | 2,530 | 2,495 | 2,521 | 23,600 | 2,521 |
| 2017-01-18 | 2,525 | 2,532 | 2,493 | 2,522 | 30,500 | 2,522 |
| 2017-01-17 | 2,496 | 2,523 | 2,480 | 2,510 | 47,800 | 2,510 |
| 2017-01-16 | 2,500 | 2,514 | 2,490 | 2,496 | 19,600 | 2,496 |
| 2017-01-13 | 2,484 | 2,513 | 2,462 | 2,501 | 36,500 | 2,501 |
| 2017-01-12 | 2,485 | 2,514 | 2,456 | 2,493 | 57,000 | 2,493 |
| 2017-01-11 | 2,490 | 2,494 | 2,475 | 2,480 | 15,000 | 2,480 |
| 2017-01-10 | 2,486 | 2,498 | 2,471 | 2,480 | 39,200 | 2,480 |
| 2017-01-06 | 2,490 | 2,493 | 2,466 | 2,480 | 32,100 | 2,480 |
| 2017-01-05 | 2,510 | 2,511 | 2,480 | 2,489 | 22,800 | 2,489 |
| 2017-01-04 | 2,490 | 2,512 | 2,474 | 2,488 | 38,700 | 2,488 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2000-03-28]1株→1.2株
