1799 第一建設工業(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 | 1,643 | 1,651 | 1,643 | 1,649 | 7,100 | 1,649 |
| 2017-12-28 | 1,643 | 1,649 | 1,643 | 1,649 | 8,600 | 1,649 |
| 2017-12-27 | 1,638 | 1,649 | 1,638 | 1,647 | 5,200 | 1,647 |
| 2017-12-26 | 1,631 | 1,644 | 1,630 | 1,644 | 2,900 | 1,644 |
| 2017-12-25 | 1,612 | 1,635 | 1,612 | 1,634 | 3,400 | 1,634 |
| 2017-12-22 | 1,626 | 1,633 | 1,626 | 1,626 | 1,400 | 1,626 |
| 2017-12-21 | 1,620 | 1,634 | 1,610 | 1,626 | 7,400 | 1,626 |
| 2017-12-20 | 1,618 | 1,639 | 1,618 | 1,620 | 6,100 | 1,620 |
| 2017-12-19 | 1,634 | 1,640 | 1,618 | 1,618 | 19,900 | 1,618 |
| 2017-12-18 | 1,645 | 1,659 | 1,631 | 1,634 | 34,400 | 1,634 |
| 2017-12-15 | 1,647 | 1,647 | 1,625 | 1,625 | 6,100 | 1,625 |
| 2017-12-14 | 1,636 | 1,650 | 1,633 | 1,650 | 8,700 | 1,650 |
| 2017-12-13 | 1,642 | 1,650 | 1,617 | 1,639 | 17,100 | 1,639 |
| 2017-12-12 | 1,621 | 1,621 | 1,616 | 1,619 | 8,000 | 1,619 |
| 2017-12-11 | 1,625 | 1,628 | 1,621 | 1,628 | 5,000 | 1,628 |
| 2017-12-08 | 1,614 | 1,614 | 1,604 | 1,614 | 2,300 | 1,614 |
| 2017-12-07 | 1,621 | 1,621 | 1,585 | 1,600 | 21,200 | 1,600 |
| 2017-12-06 | 1,620 | 1,637 | 1,620 | 1,620 | 7,700 | 1,620 |
| 2017-12-05 | 1,612 | 1,648 | 1,603 | 1,621 | 7,600 | 1,621 |
| 2017-12-04 | 1,670 | 1,697 | 1,616 | 1,631 | 8,500 | 1,631 |
| 2017-12-01 | 1,620 | 1,669 | 1,620 | 1,649 | 31,900 | 1,649 |
| 2017-11-30 | 1,581 | 1,585 | 1,574 | 1,585 | 3,000 | 1,585 |
| 2017-11-29 | 1,590 | 1,590 | 1,580 | 1,588 | 11,600 | 1,588 |
| 2017-11-28 | 1,575 | 1,579 | 1,572 | 1,572 | 3,800 | 1,572 |
| 2017-11-27 | 1,577 | 1,578 | 1,550 | 1,577 | 3,400 | 1,577 |
| 2017-11-24 | 1,571 | 1,579 | 1,568 | 1,577 | 3,000 | 1,577 |
| 2017-11-22 | 1,545 | 1,550 | 1,533 | 1,533 | 4,000 | 1,533 |
| 2017-11-21 | 1,545 | 1,560 | 1,545 | 1,551 | 3,700 | 1,551 |
| 2017-11-20 | 1,529 | 1,545 | 1,514 | 1,545 | 1,500 | 1,545 |
| 2017-11-17 | 1,531 | 1,540 | 1,531 | 1,531 | 2,500 | 1,531 |
| 2017-11-16 | 1,530 | 1,540 | 1,515 | 1,531 | 9,700 | 1,531 |
| 2017-11-15 | 1,553 | 1,569 | 1,521 | 1,545 | 5,000 | 1,545 |
| 2017-11-13 | 1,580 | 1,581 | 1,550 | 1,565 | 13,500 | 1,565 |
| 2017-11-10 | 1,573 | 1,589 | 1,573 | 1,589 | 2,600 | 1,589 |
| 2017-11-09 | 1,587 | 1,600 | 1,574 | 1,581 | 5,000 | 1,581 |
| 2017-11-08 | 1,543 | 1,620 | 1,543 | 1,569 | 64,000 | 1,569 |
| 2017-11-07 | 1,539 | 1,545 | 1,520 | 1,545 | 13,600 | 1,545 |
| 2017-11-06 | 1,510 | 1,551 | 1,492 | 1,505 | 19,200 | 1,505 |
| 2017-11-02 | 1,483 | 1,492 | 1,481 | 1,492 | 5,700 | 1,492 |
| 2017-11-01 | 1,490 | 1,510 | 1,483 | 1,489 | 19,100 | 1,489 |
| 2017-10-31 | 1,495 | 1,495 | 1,462 | 1,490 | 7,000 | 1,490 |
| 2017-10-30 | 1,479 | 1,500 | 1,479 | 1,490 | 12,100 | 1,490 |
| 2017-10-27 | 1,442 | 1,468 | 1,430 | 1,450 | 11,200 | 1,450 |
| 2017-10-26 | 1,419 | 1,440 | 1,419 | 1,440 | 10,100 | 1,440 |
| 2017-10-25 | 1,415 | 1,420 | 1,415 | 1,420 | 4,500 | 1,420 |
| 2017-10-24 | 1,408 | 1,420 | 1,408 | 1,415 | 12,800 | 1,415 |
| 2017-10-23 | 1,410 | 1,417 | 1,410 | 1,415 | 2,500 | 1,415 |
| 2017-10-20 | 1,412 | 1,415 | 1,400 | 1,400 | 6,400 | 1,400 |
| 2017-10-19 | 1,412 | 1,417 | 1,412 | 1,415 | 600 | 1,415 |
| 2017-10-18 | 1,417 | 1,417 | 1,412 | 1,412 | 500 | 1,412 |
| 2017-10-17 | 1,413 | 1,413 | 1,412 | 1,412 | 600 | 1,412 |
| 2017-10-16 | 1,411 | 1,413 | 1,402 | 1,413 | 1,800 | 1,413 |
| 2017-10-13 | 1,400 | 1,417 | 1,375 | 1,411 | 14,300 | 1,411 |
| 2017-10-12 | 1,415 | 1,416 | 1,411 | 1,411 | 4,300 | 1,411 |
| 2017-10-11 | 1,414 | 1,415 | 1,411 | 1,415 | 3,800 | 1,415 |
| 2017-10-10 | 1,414 | 1,417 | 1,414 | 1,415 | 2,800 | 1,415 |
| 2017-10-06 | 1,413 | 1,415 | 1,412 | 1,415 | 2,200 | 1,415 |
| 2017-10-05 | 1,416 | 1,418 | 1,410 | 1,412 | 8,300 | 1,412 |
| 2017-10-04 | 1,413 | 1,416 | 1,413 | 1,416 | 2,600 | 1,416 |
| 2017-10-03 | 1,416 | 1,418 | 1,411 | 1,416 | 6,500 | 1,416 |
| 2017-10-02 | 1,427 | 1,427 | 1,411 | 1,416 | 8,300 | 1,416 |
| 2017-09-29 | 1,399 | 1,404 | 1,395 | 1,401 | 3,400 | 1,401 |
| 2017-09-28 | 1,388 | 1,400 | 1,388 | 1,400 | 2,000 | 1,400 |
| 2017-09-27 | 1,380 | 1,399 | 1,376 | 1,386 | 3,600 | 1,386 |
| 2017-09-26 | 1,380 | 1,380 | 1,376 | 1,380 | 6,700 | 1,380 |
| 2017-09-25 | 1,378 | 1,380 | 1,372 | 1,380 | 29,500 | 1,380 |
| 2017-09-22 | 1,380 | 1,383 | 1,375 | 1,376 | 5,000 | 1,376 |
| 2017-09-21 | 1,383 | 1,387 | 1,375 | 1,376 | 5,800 | 1,376 |
| 2017-09-20 | 1,386 | 1,386 | 1,370 | 1,375 | 7,900 | 1,375 |
| 2017-09-19 | 1,380 | 1,389 | 1,371 | 1,380 | 9,500 | 1,380 |
| 2017-09-15 | 1,378 | 1,379 | 1,370 | 1,376 | 3,500 | 1,376 |
| 2017-09-14 | 1,370 | 1,382 | 1,370 | 1,378 | 3,500 | 1,378 |
| 2017-09-13 | 1,370 | 1,372 | 1,362 | 1,370 | 5,500 | 1,370 |
| 2017-09-12 | 1,365 | 1,398 | 1,365 | 1,370 | 7,700 | 1,370 |
| 2017-09-11 | 1,350 | 1,363 | 1,350 | 1,363 | 6,200 | 1,363 |
| 2017-09-08 | 1,357 | 1,358 | 1,354 | 1,354 | 400 | 1,354 |
| 2017-09-07 | 1,354 | 1,359 | 1,350 | 1,358 | 12,400 | 1,358 |
| 2017-09-06 | 1,362 | 1,362 | 1,335 | 1,354 | 8,200 | 1,354 |
| 2017-09-05 | 1,385 | 1,392 | 1,362 | 1,365 | 3,700 | 1,365 |
| 2017-09-04 | 1,400 | 1,400 | 1,390 | 1,400 | 5,500 | 1,400 |
| 2017-09-01 | 1,399 | 1,405 | 1,380 | 1,405 | 5,400 | 1,405 |
| 2017-08-31 | 1,397 | 1,402 | 1,392 | 1,392 | 5,600 | 1,392 |
| 2017-08-30 | 1,400 | 1,402 | 1,380 | 1,402 | 15,500 | 1,402 |
| 2017-08-29 | 1,369 | 1,388 | 1,364 | 1,388 | 6,300 | 1,388 |
| 2017-08-28 | 1,367 | 1,372 | 1,355 | 1,372 | 4,900 | 1,372 |
| 2017-08-25 | 1,378 | 1,378 | 1,317 | 1,370 | 7,800 | 1,370 |
| 2017-08-24 | 1,365 | 1,375 | 1,365 | 1,370 | 7,900 | 1,370 |
| 2017-08-23 | 1,365 | 1,365 | 1,350 | 1,365 | 2,800 | 1,365 |
| 2017-08-22 | 1,360 | 1,360 | 1,357 | 1,360 | 9,400 | 1,360 |
| 2017-08-21 | 1,356 | 1,359 | 1,300 | 1,359 | 4,900 | 1,359 |
| 2017-08-18 | 1,348 | 1,360 | 1,348 | 1,359 | 6,700 | 1,359 |
| 2017-08-17 | 1,359 | 1,359 | 1,341 | 1,359 | 13,000 | 1,359 |
| 2017-08-16 | 1,362 | 1,365 | 1,338 | 1,359 | 16,500 | 1,359 |
| 2017-08-15 | 1,348 | 1,370 | 1,347 | 1,368 | 11,800 | 1,368 |
| 2017-08-14 | 1,340 | 1,355 | 1,340 | 1,348 | 7,400 | 1,348 |
| 2017-08-10 | 1,331 | 1,340 | 1,331 | 1,340 | 2,400 | 1,340 |
| 2017-08-09 | 1,346 | 1,346 | 1,304 | 1,331 | 4,700 | 1,331 |
| 2017-08-08 | 1,344 | 1,346 | 1,327 | 1,345 | 1,700 | 1,345 |
| 2017-08-07 | 1,344 | 1,349 | 1,331 | 1,332 | 5,600 | 1,332 |
| 2017-08-04 | 1,337 | 1,347 | 1,335 | 1,346 | 6,500 | 1,346 |
| 2017-08-03 | 1,338 | 1,338 | 1,327 | 1,336 | 3,900 | 1,336 |
| 2017-08-02 | 1,344 | 1,344 | 1,330 | 1,340 | 2,800 | 1,340 |
| 2017-08-01 | 1,339 | 1,347 | 1,339 | 1,344 | 4,400 | 1,344 |
| 2017-07-31 | 1,342 | 1,345 | 1,332 | 1,340 | 7,500 | 1,340 |
| 2017-07-28 | 1,337 | 1,340 | 1,323 | 1,323 | 4,200 | 1,323 |
| 2017-07-27 | 1,332 | 1,343 | 1,325 | 1,340 | 4,700 | 1,340 |
| 2017-07-26 | 1,334 | 1,339 | 1,325 | 1,334 | 3,400 | 1,334 |
| 2017-07-25 | 1,330 | 1,334 | 1,315 | 1,334 | 7,700 | 1,334 |
| 2017-07-24 | 1,330 | 1,330 | 1,304 | 1,328 | 4,000 | 1,328 |
| 2017-07-21 | 1,330 | 1,330 | 1,316 | 1,330 | 5,000 | 1,330 |
| 2017-07-20 | 1,325 | 1,330 | 1,324 | 1,330 | 3,000 | 1,330 |
| 2017-07-19 | 1,345 | 1,346 | 1,328 | 1,330 | 4,200 | 1,330 |
| 2017-07-18 | 1,350 | 1,350 | 1,321 | 1,332 | 22,400 | 1,332 |
| 2017-07-14 | 1,290 | 1,319 | 1,290 | 1,318 | 18,000 | 1,318 |
| 2017-07-13 | 1,285 | 1,295 | 1,282 | 1,290 | 5,200 | 1,290 |
| 2017-07-12 | 1,282 | 1,282 | 1,275 | 1,282 | 3,900 | 1,282 |
| 2017-07-11 | 1,269 | 1,290 | 1,269 | 1,272 | 8,500 | 1,272 |
| 2017-07-10 | 1,265 | 1,270 | 1,265 | 1,265 | 2,500 | 1,265 |
| 2017-07-07 | 1,257 | 1,265 | 1,251 | 1,265 | 24,700 | 1,265 |
| 2017-07-06 | 1,262 | 1,270 | 1,252 | 1,252 | 10,700 | 1,252 |
| 2017-07-05 | 1,250 | 1,263 | 1,250 | 1,262 | 4,500 | 1,262 |
| 2017-07-04 | 1,257 | 1,260 | 1,247 | 1,250 | 12,100 | 1,250 |
| 2017-07-03 | 1,255 | 1,260 | 1,252 | 1,255 | 8,400 | 1,255 |
| 2017-06-30 | 1,249 | 1,255 | 1,240 | 1,255 | 8,200 | 1,255 |
| 2017-06-29 | 1,248 | 1,260 | 1,248 | 1,257 | 9,800 | 1,257 |
| 2017-06-28 | 1,250 | 1,253 | 1,235 | 1,248 | 13,600 | 1,248 |
| 2017-06-27 | 1,240 | 1,249 | 1,240 | 1,245 | 3,100 | 1,245 |
| 2017-06-26 | 1,245 | 1,248 | 1,245 | 1,245 | 3,400 | 1,245 |
| 2017-06-23 | 1,236 | 1,245 | 1,231 | 1,245 | 3,200 | 1,245 |
| 2017-06-22 | 1,244 | 1,244 | 1,228 | 1,244 | 3,000 | 1,244 |
| 2017-06-21 | 1,236 | 1,244 | 1,223 | 1,244 | 2,800 | 1,244 |
| 2017-06-20 | 1,244 | 1,244 | 1,236 | 1,236 | 700 | 1,236 |
| 2017-06-19 | 1,244 | 1,245 | 1,243 | 1,245 | 1,100 | 1,245 |
| 2017-06-16 | 1,245 | 1,245 | 1,244 | 1,244 | 1,900 | 1,244 |
| 2017-06-15 | 1,242 | 1,245 | 1,242 | 1,245 | 1,100 | 1,245 |
| 2017-06-14 | 1,242 | 1,246 | 1,242 | 1,246 | 1,000 | 1,246 |
| 2017-06-13 | 1,226 | 1,242 | 1,226 | 1,242 | 1,300 | 1,242 |
| 2017-06-12 | 1,240 | 1,243 | 1,232 | 1,242 | 1,700 | 1,242 |
| 2017-06-09 | 1,240 | 1,243 | 1,240 | 1,242 | 1,000 | 1,242 |
| 2017-06-08 | 1,239 | 1,250 | 1,232 | 1,240 | 4,000 | 1,240 |
| 2017-06-07 | 1,240 | 1,240 | 1,212 | 1,239 | 5,700 | 1,239 |
| 2017-06-06 | 1,240 | 1,240 | 1,239 | 1,240 | 5,400 | 1,240 |
| 2017-06-05 | 1,247 | 1,247 | 1,234 | 1,240 | 3,700 | 1,240 |
| 2017-06-02 | 1,245 | 1,249 | 1,240 | 1,240 | 5,100 | 1,240 |
| 2017-06-01 | 1,248 | 1,248 | 1,240 | 1,240 | 1,400 | 1,240 |
| 2017-05-31 | 1,239 | 1,250 | 1,228 | 1,249 | 4,200 | 1,249 |
| 2017-05-30 | 1,243 | 1,243 | 1,231 | 1,231 | 9,000 | 1,231 |
| 2017-05-29 | 1,226 | 1,236 | 1,226 | 1,230 | 4,000 | 1,230 |
| 2017-05-26 | 1,231 | 1,231 | 1,214 | 1,225 | 6,200 | 1,225 |
| 2017-05-25 | 1,212 | 1,225 | 1,212 | 1,225 | 500 | 1,225 |
| 2017-05-24 | 1,213 | 1,222 | 1,208 | 1,208 | 7,300 | 1,208 |
| 2017-05-23 | 1,205 | 1,229 | 1,200 | 1,210 | 6,200 | 1,210 |
| 2017-05-22 | 1,198 | 1,260 | 1,198 | 1,200 | 12,300 | 1,200 |
| 2017-05-19 | 1,207 | 1,208 | 1,195 | 1,198 | 7,800 | 1,198 |
| 2017-05-18 | 1,190 | 1,203 | 1,190 | 1,194 | 2,200 | 1,194 |
| 2017-05-17 | 1,200 | 1,207 | 1,192 | 1,203 | 4,800 | 1,203 |
| 2017-05-16 | 1,200 | 1,219 | 1,200 | 1,207 | 5,200 | 1,207 |
| 2017-05-15 | 1,199 | 1,203 | 1,191 | 1,200 | 5,600 | 1,200 |
| 2017-05-12 | 1,198 | 1,199 | 1,190 | 1,190 | 1,700 | 1,190 |
| 2017-05-11 | 1,190 | 1,200 | 1,183 | 1,196 | 5,800 | 1,196 |
| 2017-05-10 | 1,209 | 1,209 | 1,208 | 1,209 | 1,000 | 1,209 |
| 2017-05-09 | 1,212 | 1,220 | 1,209 | 1,209 | 1,200 | 1,209 |
| 2017-05-08 | 1,234 | 1,235 | 1,200 | 1,220 | 7,000 | 1,220 |
| 2017-05-02 | 1,214 | 1,217 | 1,201 | 1,217 | 2,100 | 1,217 |
| 2017-05-01 | 1,233 | 1,234 | 1,200 | 1,201 | 8,300 | 1,201 |
| 2017-04-28 | 1,200 | 1,213 | 1,197 | 1,207 | 1,700 | 1,207 |
| 2017-04-27 | 1,200 | 1,212 | 1,200 | 1,201 | 3,200 | 1,201 |
| 2017-04-26 | 1,198 | 1,205 | 1,192 | 1,200 | 1,500 | 1,200 |
| 2017-04-25 | 1,186 | 1,186 | 1,186 | 1,186 | 500 | 1,186 |
| 2017-04-24 | 1,172 | 1,197 | 1,172 | 1,186 | 4,000 | 1,186 |
| 2017-04-21 | 1,192 | 1,210 | 1,179 | 1,198 | 2,000 | 1,198 |
| 2017-04-20 | 1,196 | 1,196 | 1,191 | 1,191 | 200 | 1,191 |
| 2017-04-19 | 1,200 | 1,200 | 1,190 | 1,195 | 1,200 | 1,195 |
| 2017-04-18 | 1,205 | 1,205 | 1,204 | 1,205 | 1,200 | 1,205 |
| 2017-04-17 | 1,191 | 1,205 | 1,191 | 1,205 | 2,200 | 1,205 |
| 2017-04-14 | 1,193 | 1,194 | 1,193 | 1,194 | 600 | 1,194 |
| 2017-04-13 | 1,205 | 1,206 | 1,190 | 1,193 | 5,200 | 1,193 |
| 2017-04-12 | 1,209 | 1,209 | 1,201 | 1,207 | 5,800 | 1,207 |
| 2017-04-11 | 1,218 | 1,218 | 1,207 | 1,207 | 1,900 | 1,207 |
| 2017-04-10 | 1,200 | 1,205 | 1,199 | 1,199 | 3,300 | 1,199 |
| 2017-04-07 | 1,214 | 1,214 | 1,191 | 1,199 | 2,600 | 1,199 |
| 2017-04-06 | 1,229 | 1,229 | 1,192 | 1,215 | 4,400 | 1,215 |
| 2017-04-05 | 1,234 | 1,234 | 1,221 | 1,229 | 6,900 | 1,229 |
| 2017-04-04 | 1,239 | 1,252 | 1,229 | 1,229 | 5,700 | 1,229 |
| 2017-04-03 | 1,252 | 1,252 | 1,231 | 1,252 | 7,100 | 1,252 |
| 2017-03-31 | 1,243 | 1,246 | 1,243 | 1,246 | 2,400 | 1,246 |
| 2017-03-30 | 1,237 | 1,243 | 1,237 | 1,242 | 3,500 | 1,242 |
| 2017-03-29 | 1,260 | 1,260 | 1,255 | 1,255 | 9,500 | 1,255 |
| 2017-03-28 | 1,251 | 1,261 | 1,242 | 1,249 | 11,400 | 1,249 |
| 2017-03-27 | 1,252 | 1,252 | 1,230 | 1,248 | 6,100 | 1,248 |
| 2017-03-24 | 1,249 | 1,260 | 1,249 | 1,260 | 4,000 | 1,260 |
| 2017-03-23 | 1,240 | 1,249 | 1,235 | 1,249 | 2,800 | 1,249 |
| 2017-03-22 | 1,240 | 1,240 | 1,230 | 1,238 | 3,100 | 1,238 |
| 2017-03-21 | 1,231 | 1,242 | 1,231 | 1,240 | 3,100 | 1,240 |
| 2017-03-17 | 1,280 | 1,287 | 1,231 | 1,233 | 23,300 | 1,233 |
| 2017-03-16 | 1,277 | 1,277 | 1,277 | 1,277 | 100 | 1,277 |
| 2017-03-15 | 1,280 | 1,290 | 1,261 | 1,290 | 5,800 | 1,290 |
| 2017-03-14 | 1,280 | 1,280 | 1,250 | 1,280 | 6,200 | 1,280 |
| 2017-03-13 | 1,290 | 1,290 | 1,280 | 1,280 | 3,100 | 1,280 |
| 2017-03-10 | 1,292 | 1,294 | 1,284 | 1,284 | 3,100 | 1,284 |
| 2017-03-09 | 1,290 | 1,290 | 1,290 | 1,290 | 2,100 | 1,290 |
| 2017-03-08 | 1,300 | 1,300 | 1,288 | 1,290 | 3,400 | 1,290 |
| 2017-03-07 | 1,289 | 1,291 | 1,288 | 1,290 | 3,400 | 1,290 |
| 2017-03-06 | 1,290 | 1,302 | 1,290 | 1,290 | 16,700 | 1,290 |
| 2017-03-03 | 1,282 | 1,284 | 1,276 | 1,276 | 3,900 | 1,276 |
| 2017-03-02 | 1,270 | 1,272 | 1,269 | 1,270 | 6,400 | 1,270 |
| 2017-03-01 | 1,280 | 1,280 | 1,264 | 1,270 | 13,300 | 1,270 |
| 2017-02-28 | 1,260 | 1,266 | 1,260 | 1,262 | 6,100 | 1,262 |
| 2017-02-27 | 1,266 | 1,272 | 1,254 | 1,264 | 4,200 | 1,264 |
| 2017-02-24 | 1,243 | 1,264 | 1,240 | 1,255 | 7,000 | 1,255 |
| 2017-02-23 | 1,240 | 1,253 | 1,240 | 1,241 | 1,500 | 1,241 |
| 2017-02-22 | 1,250 | 1,261 | 1,240 | 1,240 | 5,700 | 1,240 |
| 2017-02-21 | 1,237 | 1,258 | 1,237 | 1,250 | 4,100 | 1,250 |
| 2017-02-20 | 1,246 | 1,255 | 1,244 | 1,244 | 5,200 | 1,244 |
| 2017-02-17 | 1,265 | 1,265 | 1,204 | 1,244 | 7,900 | 1,244 |
| 2017-02-16 | 1,249 | 1,274 | 1,235 | 1,250 | 16,900 | 1,250 |
| 2017-02-15 | 1,225 | 1,243 | 1,225 | 1,243 | 5,500 | 1,243 |
| 2017-02-14 | 1,215 | 1,230 | 1,200 | 1,210 | 13,300 | 1,210 |
| 2017-02-13 | 1,200 | 1,214 | 1,200 | 1,214 | 1,100 | 1,214 |
| 2017-02-10 | 1,200 | 1,201 | 1,192 | 1,200 | 2,400 | 1,200 |
| 2017-02-09 | 1,196 | 1,215 | 1,196 | 1,200 | 11,500 | 1,200 |
| 2017-02-08 | 1,190 | 1,190 | 1,188 | 1,188 | 2,100 | 1,188 |
| 2017-02-07 | 1,188 | 1,188 | 1,181 | 1,183 | 700 | 1,183 |
| 2017-02-06 | 1,205 | 1,205 | 1,186 | 1,188 | 13,800 | 1,188 |
| 2017-02-03 | 1,169 | 1,179 | 1,168 | 1,179 | 8,000 | 1,179 |
| 2017-02-02 | 1,163 | 1,175 | 1,163 | 1,169 | 4,200 | 1,169 |
| 2017-02-01 | 1,163 | 1,169 | 1,160 | 1,163 | 2,000 | 1,163 |
| 2017-01-31 | 1,176 | 1,176 | 1,163 | 1,163 | 1,700 | 1,163 |
| 2017-01-30 | 1,170 | 1,171 | 1,168 | 1,168 | 10,000 | 1,168 |
| 2017-01-27 | 1,183 | 1,190 | 1,159 | 1,159 | 16,700 | 1,159 |
| 2017-01-26 | 1,170 | 1,190 | 1,170 | 1,190 | 5,300 | 1,190 |
| 2017-01-25 | 1,160 | 1,169 | 1,160 | 1,160 | 3,900 | 1,160 |
| 2017-01-24 | 1,161 | 1,161 | 1,137 | 1,160 | 4,300 | 1,160 |
| 2017-01-23 | 1,151 | 1,160 | 1,135 | 1,160 | 8,500 | 1,160 |
| 2017-01-20 | 1,150 | 1,150 | 1,133 | 1,146 | 14,600 | 1,146 |
| 2017-01-19 | 1,170 | 1,171 | 1,137 | 1,170 | 11,600 | 1,170 |
| 2017-01-18 | 1,165 | 1,170 | 1,132 | 1,160 | 10,500 | 1,160 |
| 2017-01-17 | 1,163 | 1,168 | 1,163 | 1,165 | 2,700 | 1,165 |
| 2017-01-16 | 1,165 | 1,169 | 1,151 | 1,168 | 3,400 | 1,168 |
| 2017-01-13 | 1,151 | 1,167 | 1,151 | 1,165 | 3,700 | 1,165 |
| 2017-01-12 | 1,160 | 1,170 | 1,160 | 1,162 | 7,300 | 1,162 |
| 2017-01-11 | 1,165 | 1,165 | 1,164 | 1,164 | 2,800 | 1,164 |
| 2017-01-10 | 1,167 | 1,168 | 1,161 | 1,164 | 2,500 | 1,164 |
| 2017-01-06 | 1,165 | 1,170 | 1,165 | 1,170 | 800 | 1,170 |
| 2017-01-05 | 1,165 | 1,170 | 1,164 | 1,170 | 1,700 | 1,170 |
| 2017-01-04 | 1,168 | 1,172 | 1,162 | 1,162 | 3,800 | 1,162 |
分割・併合履歴 ： [1997-03-26]1株→1.12株 [1996-03-26]1株→1.15株 [1995-03-28]1株→1.1株
