1802 (株)大林組 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 | 1,370 | 1,373 | 1,363 | 1,364 | 1,451,500 | 1,364 |
| 2017-12-28 | 1,374 | 1,378 | 1,363 | 1,366 | 1,418,700 | 1,366 |
| 2017-12-27 | 1,363 | 1,376 | 1,361 | 1,371 | 1,400,600 | 1,371 |
| 2017-12-26 | 1,359 | 1,369 | 1,356 | 1,363 | 1,637,300 | 1,363 |
| 2017-12-25 | 1,354 | 1,362 | 1,354 | 1,358 | 1,215,400 | 1,358 |
| 2017-12-22 | 1,363 | 1,365 | 1,353 | 1,354 | 2,432,800 | 1,354 |
| 2017-12-21 | 1,350 | 1,369 | 1,344 | 1,364 | 4,647,800 | 1,364 |
| 2017-12-20 | 1,365 | 1,365 | 1,341 | 1,356 | 4,907,500 | 1,356 |
| 2017-12-19 | 1,372 | 1,373 | 1,338 | 1,362 | 6,275,400 | 1,362 |
| 2017-12-18 | 1,376 | 1,384 | 1,367 | 1,380 | 3,546,900 | 1,380 |
| 2017-12-15 | 1,390 | 1,390 | 1,371 | 1,376 | 3,423,200 | 1,376 |
| 2017-12-14 | 1,374 | 1,396 | 1,374 | 1,391 | 3,519,200 | 1,391 |
| 2017-12-13 | 1,381 | 1,383 | 1,356 | 1,377 | 4,218,900 | 1,377 |
| 2017-12-12 | 1,380 | 1,393 | 1,375 | 1,387 | 6,620,600 | 1,387 |
| 2017-12-11 | 1,397 | 1,424 | 1,365 | 1,381 | 19,893,200 | 1,381 |
| 2017-12-08 | 1,461 | 1,489 | 1,461 | 1,488 | 4,221,600 | 1,488 |
| 2017-12-07 | 1,448 | 1,485 | 1,447 | 1,485 | 3,665,700 | 1,485 |
| 2017-12-06 | 1,457 | 1,464 | 1,431 | 1,432 | 3,149,500 | 1,432 |
| 2017-12-05 | 1,452 | 1,483 | 1,452 | 1,478 | 2,048,500 | 1,478 |
| 2017-12-04 | 1,466 | 1,472 | 1,448 | 1,450 | 1,579,000 | 1,450 |
| 2017-12-01 | 1,472 | 1,476 | 1,451 | 1,457 | 1,915,800 | 1,457 |
| 2017-11-30 | 1,455 | 1,460 | 1,432 | 1,452 | 4,288,900 | 1,452 |
| 2017-11-29 | 1,454 | 1,457 | 1,439 | 1,454 | 1,797,400 | 1,454 |
| 2017-11-28 | 1,431 | 1,463 | 1,430 | 1,447 | 2,067,900 | 1,447 |
| 2017-11-27 | 1,441 | 1,446 | 1,421 | 1,423 | 2,015,200 | 1,423 |
| 2017-11-24 | 1,448 | 1,448 | 1,436 | 1,443 | 1,888,500 | 1,443 |
| 2017-11-22 | 1,465 | 1,472 | 1,452 | 1,458 | 1,824,300 | 1,458 |
| 2017-11-21 | 1,472 | 1,478 | 1,450 | 1,455 | 2,074,000 | 1,455 |
| 2017-11-20 | 1,449 | 1,468 | 1,446 | 1,463 | 2,345,500 | 1,463 |
| 2017-11-17 | 1,472 | 1,478 | 1,451 | 1,460 | 2,867,200 | 1,460 |
| 2017-11-16 | 1,438 | 1,465 | 1,434 | 1,459 | 3,088,700 | 1,459 |
| 2017-11-15 | 1,451 | 1,453 | 1,432 | 1,442 | 4,555,900 | 1,442 |
| 2017-11-13 | 1,508 | 1,510 | 1,485 | 1,486 | 2,553,400 | 1,486 |
| 2017-11-10 | 1,545 | 1,555 | 1,520 | 1,525 | 3,505,300 | 1,525 |
| 2017-11-09 | 1,555 | 1,609 | 1,544 | 1,572 | 6,287,000 | 1,572 |
| 2017-11-08 | 1,563 | 1,587 | 1,497 | 1,518 | 6,409,900 | 1,518 |
| 2017-11-07 | 1,541 | 1,561 | 1,524 | 1,561 | 3,468,500 | 1,561 |
| 2017-11-06 | 1,551 | 1,555 | 1,533 | 1,549 | 2,812,400 | 1,549 |
| 2017-11-02 | 1,520 | 1,530 | 1,509 | 1,528 | 2,201,500 | 1,528 |
| 2017-11-01 | 1,494 | 1,514 | 1,485 | 1,512 | 2,548,100 | 1,512 |
| 2017-10-31 | 1,461 | 1,483 | 1,460 | 1,480 | 3,075,900 | 1,480 |
| 2017-10-30 | 1,465 | 1,474 | 1,462 | 1,468 | 2,433,400 | 1,468 |
| 2017-10-27 | 1,461 | 1,476 | 1,454 | 1,462 | 2,711,600 | 1,462 |
| 2017-10-26 | 1,436 | 1,458 | 1,433 | 1,452 | 2,333,700 | 1,452 |
| 2017-10-25 | 1,446 | 1,452 | 1,441 | 1,446 | 2,287,100 | 1,446 |
| 2017-10-24 | 1,433 | 1,448 | 1,428 | 1,447 | 1,830,100 | 1,447 |
| 2017-10-23 | 1,440 | 1,448 | 1,434 | 1,436 | 2,391,400 | 1,436 |
| 2017-10-20 | 1,415 | 1,429 | 1,415 | 1,425 | 1,875,700 | 1,425 |
| 2017-10-19 | 1,440 | 1,443 | 1,426 | 1,428 | 2,030,300 | 1,428 |
| 2017-10-18 | 1,420 | 1,435 | 1,420 | 1,433 | 2,471,700 | 1,433 |
| 2017-10-17 | 1,415 | 1,423 | 1,405 | 1,421 | 2,729,400 | 1,421 |
| 2017-10-16 | 1,403 | 1,414 | 1,393 | 1,412 | 1,981,400 | 1,412 |
| 2017-10-13 | 1,391 | 1,411 | 1,385 | 1,404 | 3,534,100 | 1,404 |
| 2017-10-12 | 1,409 | 1,415 | 1,393 | 1,394 | 2,672,600 | 1,394 |
| 2017-10-11 | 1,387 | 1,411 | 1,383 | 1,406 | 2,601,100 | 1,406 |
| 2017-10-10 | 1,346 | 1,398 | 1,346 | 1,396 | 3,478,800 | 1,396 |
| 2017-10-06 | 1,370 | 1,372 | 1,355 | 1,359 | 2,021,400 | 1,359 |
| 2017-10-05 | 1,357 | 1,366 | 1,354 | 1,360 | 1,341,000 | 1,360 |
| 2017-10-04 | 1,361 | 1,363 | 1,352 | 1,357 | 2,059,500 | 1,357 |
| 2017-10-03 | 1,347 | 1,363 | 1,343 | 1,363 | 2,076,600 | 1,363 |
| 2017-10-02 | 1,348 | 1,356 | 1,337 | 1,340 | 1,749,000 | 1,340 |
| 2017-09-29 | 1,353 | 1,356 | 1,342 | 1,349 | 3,808,600 | 1,349 |
| 2017-09-28 | 1,368 | 1,378 | 1,350 | 1,362 | 2,779,600 | 1,362 |
| 2017-09-27 | 1,360 | 1,360 | 1,347 | 1,355 | 1,821,700 | 1,355 |
| 2017-09-26 | 1,344 | 1,366 | 1,344 | 1,366 | 3,540,100 | 1,366 |
| 2017-09-25 | 1,328 | 1,345 | 1,321 | 1,343 | 2,692,500 | 1,343 |
| 2017-09-22 | 1,331 | 1,334 | 1,318 | 1,318 | 2,671,400 | 1,318 |
| 2017-09-21 | 1,331 | 1,336 | 1,319 | 1,320 | 2,399,200 | 1,320 |
| 2017-09-20 | 1,298 | 1,323 | 1,297 | 1,320 | 2,722,800 | 1,320 |
| 2017-09-19 | 1,303 | 1,304 | 1,287 | 1,300 | 2,563,400 | 1,300 |
| 2017-09-15 | 1,285 | 1,302 | 1,283 | 1,298 | 3,385,200 | 1,298 |
| 2017-09-14 | 1,286 | 1,294 | 1,284 | 1,286 | 1,636,500 | 1,286 |
| 2017-09-13 | 1,286 | 1,289 | 1,276 | 1,282 | 2,222,700 | 1,282 |
| 2017-09-12 | 1,315 | 1,315 | 1,283 | 1,287 | 3,067,800 | 1,287 |
| 2017-09-11 | 1,316 | 1,318 | 1,303 | 1,307 | 1,715,800 | 1,307 |
| 2017-09-08 | 1,305 | 1,310 | 1,297 | 1,303 | 2,907,700 | 1,303 |
| 2017-09-07 | 1,309 | 1,324 | 1,300 | 1,306 | 2,574,000 | 1,306 |
| 2017-09-06 | 1,274 | 1,294 | 1,272 | 1,294 | 2,035,700 | 1,294 |
| 2017-09-05 | 1,285 | 1,287 | 1,271 | 1,280 | 2,114,900 | 1,280 |
| 2017-09-04 | 1,298 | 1,300 | 1,282 | 1,285 | 1,481,800 | 1,285 |
| 2017-09-01 | 1,300 | 1,306 | 1,291 | 1,305 | 1,665,300 | 1,305 |
| 2017-08-31 | 1,292 | 1,299 | 1,289 | 1,297 | 3,320,800 | 1,297 |
| 2017-08-30 | 1,293 | 1,295 | 1,282 | 1,286 | 2,541,800 | 1,286 |
| 2017-08-29 | 1,276 | 1,293 | 1,274 | 1,288 | 2,466,700 | 1,288 |
| 2017-08-28 | 1,273 | 1,273 | 1,262 | 1,269 | 1,708,900 | 1,269 |
| 2017-08-25 | 1,272 | 1,275 | 1,264 | 1,269 | 1,189,600 | 1,269 |
| 2017-08-24 | 1,285 | 1,289 | 1,270 | 1,270 | 2,221,700 | 1,270 |
| 2017-08-23 | 1,295 | 1,307 | 1,288 | 1,290 | 2,751,400 | 1,290 |
| 2017-08-22 | 1,301 | 1,302 | 1,283 | 1,284 | 2,172,100 | 1,284 |
| 2017-08-21 | 1,271 | 1,291 | 1,267 | 1,290 | 2,215,400 | 1,290 |
| 2017-08-18 | 1,261 | 1,274 | 1,253 | 1,271 | 2,741,700 | 1,271 |
| 2017-08-17 | 1,278 | 1,284 | 1,272 | 1,276 | 1,901,400 | 1,276 |
| 2017-08-16 | 1,290 | 1,298 | 1,273 | 1,282 | 2,286,700 | 1,282 |
| 2017-08-15 | 1,270 | 1,299 | 1,269 | 1,293 | 3,008,700 | 1,293 |
| 2017-08-14 | 1,282 | 1,282 | 1,257 | 1,263 | 3,558,400 | 1,263 |
| 2017-08-10 | 1,285 | 1,291 | 1,261 | 1,277 | 2,976,200 | 1,277 |
| 2017-08-09 | 1,321 | 1,322 | 1,270 | 1,278 | 6,079,900 | 1,278 |
| 2017-08-08 | 1,392 | 1,394 | 1,316 | 1,322 | 7,662,700 | 1,322 |
| 2017-08-07 | 1,360 | 1,395 | 1,351 | 1,384 | 3,230,100 | 1,384 |
| 2017-08-04 | 1,347 | 1,354 | 1,345 | 1,350 | 1,563,700 | 1,350 |
| 2017-08-03 | 1,335 | 1,347 | 1,333 | 1,344 | 1,398,900 | 1,344 |
| 2017-08-02 | 1,350 | 1,355 | 1,327 | 1,336 | 1,533,900 | 1,336 |
| 2017-08-01 | 1,310 | 1,345 | 1,310 | 1,343 | 2,048,900 | 1,343 |
| 2017-07-31 | 1,310 | 1,329 | 1,295 | 1,328 | 2,648,900 | 1,328 |
| 2017-07-28 | 1,313 | 1,324 | 1,310 | 1,320 | 1,366,700 | 1,320 |
| 2017-07-27 | 1,320 | 1,325 | 1,312 | 1,317 | 1,813,500 | 1,317 |
| 2017-07-26 | 1,323 | 1,325 | 1,311 | 1,317 | 2,065,900 | 1,317 |
| 2017-07-25 | 1,336 | 1,337 | 1,303 | 1,313 | 3,086,700 | 1,313 |
| 2017-07-24 | 1,339 | 1,347 | 1,333 | 1,338 | 1,824,600 | 1,338 |
| 2017-07-21 | 1,347 | 1,349 | 1,329 | 1,346 | 2,369,500 | 1,346 |
| 2017-07-20 | 1,344 | 1,362 | 1,344 | 1,360 | 1,813,000 | 1,360 |
| 2017-07-19 | 1,338 | 1,349 | 1,332 | 1,340 | 1,724,700 | 1,340 |
| 2017-07-18 | 1,338 | 1,350 | 1,330 | 1,339 | 1,915,400 | 1,339 |
| 2017-07-14 | 1,322 | 1,344 | 1,320 | 1,338 | 2,086,700 | 1,338 |
| 2017-07-13 | 1,329 | 1,331 | 1,312 | 1,321 | 3,352,600 | 1,321 |
| 2017-07-12 | 1,333 | 1,333 | 1,315 | 1,321 | 1,932,100 | 1,321 |
| 2017-07-11 | 1,327 | 1,335 | 1,321 | 1,333 | 1,250,200 | 1,333 |
| 2017-07-10 | 1,320 | 1,328 | 1,306 | 1,322 | 2,314,200 | 1,322 |
| 2017-07-07 | 1,334 | 1,340 | 1,308 | 1,310 | 3,239,100 | 1,310 |
| 2017-07-06 | 1,333 | 1,357 | 1,325 | 1,343 | 4,576,500 | 1,343 |
| 2017-07-05 | 1,321 | 1,324 | 1,306 | 1,321 | 2,623,300 | 1,321 |
| 2017-07-04 | 1,338 | 1,339 | 1,317 | 1,322 | 2,020,600 | 1,322 |
| 2017-07-03 | 1,328 | 1,354 | 1,328 | 1,335 | 2,848,500 | 1,335 |
| 2017-06-30 | 1,316 | 1,326 | 1,309 | 1,321 | 2,413,100 | 1,321 |
| 2017-06-29 | 1,335 | 1,337 | 1,324 | 1,325 | 1,738,300 | 1,325 |
| 2017-06-28 | 1,333 | 1,337 | 1,320 | 1,327 | 2,720,200 | 1,327 |
| 2017-06-27 | 1,343 | 1,345 | 1,326 | 1,338 | 2,349,900 | 1,338 |
| 2017-06-26 | 1,353 | 1,357 | 1,344 | 1,345 | 1,622,300 | 1,345 |
| 2017-06-23 | 1,350 | 1,354 | 1,340 | 1,351 | 1,857,400 | 1,351 |
| 2017-06-22 | 1,361 | 1,368 | 1,353 | 1,354 | 2,499,600 | 1,354 |
| 2017-06-21 | 1,344 | 1,367 | 1,338 | 1,361 | 3,333,100 | 1,361 |
| 2017-06-20 | 1,347 | 1,369 | 1,346 | 1,351 | 3,442,600 | 1,351 |
| 2017-06-19 | 1,319 | 1,339 | 1,317 | 1,337 | 2,669,900 | 1,337 |
| 2017-06-16 | 1,316 | 1,329 | 1,301 | 1,307 | 4,612,600 | 1,307 |
| 2017-06-15 | 1,290 | 1,324 | 1,290 | 1,314 | 5,044,600 | 1,314 |
| 2017-06-14 | 1,280 | 1,302 | 1,275 | 1,294 | 6,683,000 | 1,294 |
| 2017-06-13 | 1,245 | 1,270 | 1,244 | 1,265 | 4,863,000 | 1,265 |
| 2017-06-12 | 1,219 | 1,242 | 1,218 | 1,240 | 2,186,300 | 1,240 |
| 2017-06-09 | 1,225 | 1,232 | 1,219 | 1,222 | 2,633,700 | 1,222 |
| 2017-06-08 | 1,221 | 1,233 | 1,215 | 1,223 | 2,739,500 | 1,223 |
| 2017-06-07 | 1,230 | 1,231 | 1,214 | 1,219 | 3,085,200 | 1,219 |
| 2017-06-06 | 1,248 | 1,248 | 1,235 | 1,240 | 2,169,200 | 1,240 |
| 2017-06-05 | 1,225 | 1,251 | 1,223 | 1,249 | 2,436,800 | 1,249 |
| 2017-06-02 | 1,236 | 1,237 | 1,218 | 1,225 | 4,645,500 | 1,225 |
| 2017-06-01 | 1,234 | 1,240 | 1,226 | 1,234 | 3,121,200 | 1,234 |
| 2017-05-31 | 1,228 | 1,228 | 1,212 | 1,224 | 5,529,300 | 1,224 |
| 2017-05-30 | 1,226 | 1,235 | 1,221 | 1,234 | 1,847,900 | 1,234 |
| 2017-05-29 | 1,217 | 1,229 | 1,208 | 1,225 | 2,590,800 | 1,225 |
| 2017-05-26 | 1,236 | 1,243 | 1,228 | 1,228 | 2,445,800 | 1,228 |
| 2017-05-25 | 1,238 | 1,247 | 1,236 | 1,242 | 2,266,600 | 1,242 |
| 2017-05-24 | 1,250 | 1,255 | 1,231 | 1,238 | 3,304,300 | 1,238 |
| 2017-05-23 | 1,230 | 1,245 | 1,227 | 1,240 | 2,314,000 | 1,240 |
| 2017-05-22 | 1,226 | 1,231 | 1,218 | 1,230 | 2,021,200 | 1,230 |
| 2017-05-19 | 1,219 | 1,226 | 1,215 | 1,223 | 2,650,300 | 1,223 |
| 2017-05-18 | 1,195 | 1,218 | 1,194 | 1,218 | 3,828,600 | 1,218 |
| 2017-05-17 | 1,210 | 1,218 | 1,199 | 1,210 | 3,821,000 | 1,210 |
| 2017-05-16 | 1,199 | 1,220 | 1,199 | 1,220 | 3,902,700 | 1,220 |
| 2017-05-15 | 1,179 | 1,208 | 1,179 | 1,201 | 3,273,100 | 1,201 |
| 2017-05-12 | 1,184 | 1,204 | 1,184 | 1,191 | 7,449,600 | 1,191 |
| 2017-05-11 | 1,139 | 1,175 | 1,138 | 1,172 | 7,832,500 | 1,172 |
| 2017-05-10 | 1,135 | 1,136 | 1,121 | 1,126 | 3,080,800 | 1,126 |
| 2017-05-09 | 1,126 | 1,137 | 1,125 | 1,135 | 2,959,000 | 1,135 |
| 2017-05-08 | 1,110 | 1,128 | 1,105 | 1,126 | 4,128,700 | 1,126 |
| 2017-05-02 | 1,090 | 1,103 | 1,089 | 1,096 | 2,984,300 | 1,096 |
| 2017-05-01 | 1,080 | 1,085 | 1,077 | 1,084 | 1,559,800 | 1,084 |
| 2017-04-28 | 1,076 | 1,084 | 1,073 | 1,081 | 2,683,600 | 1,081 |
| 2017-04-27 | 1,072 | 1,075 | 1,068 | 1,071 | 1,417,300 | 1,071 |
| 2017-04-26 | 1,075 | 1,077 | 1,068 | 1,076 | 2,683,700 | 1,076 |
| 2017-04-25 | 1,059 | 1,070 | 1,059 | 1,070 | 2,278,500 | 1,070 |
| 2017-04-24 | 1,053 | 1,067 | 1,048 | 1,063 | 4,179,500 | 1,063 |
| 2017-04-21 | 1,036 | 1,048 | 1,032 | 1,047 | 3,333,200 | 1,047 |
| 2017-04-20 | 1,023 | 1,039 | 1,020 | 1,033 | 2,379,900 | 1,033 |
| 2017-04-19 | 1,035 | 1,039 | 1,020 | 1,024 | 4,057,200 | 1,024 |
| 2017-04-18 | 1,028 | 1,048 | 1,028 | 1,044 | 2,887,800 | 1,044 |
| 2017-04-17 | 1,018 | 1,025 | 1,013 | 1,023 | 2,004,200 | 1,023 |
| 2017-04-14 | 1,044 | 1,044 | 1,022 | 1,026 | 2,896,500 | 1,026 |
| 2017-04-13 | 1,040 | 1,053 | 1,032 | 1,041 | 3,197,800 | 1,041 |
| 2017-04-12 | 1,035 | 1,045 | 1,029 | 1,045 | 3,049,800 | 1,045 |
| 2017-04-11 | 1,043 | 1,049 | 1,036 | 1,043 | 2,356,100 | 1,043 |
| 2017-04-10 | 1,048 | 1,053 | 1,038 | 1,044 | 2,169,400 | 1,044 |
| 2017-04-07 | 1,045 | 1,050 | 1,037 | 1,040 | 3,765,900 | 1,040 |
| 2017-04-06 | 1,053 | 1,058 | 1,033 | 1,039 | 3,040,000 | 1,039 |
| 2017-04-05 | 1,055 | 1,062 | 1,050 | 1,055 | 2,626,100 | 1,055 |
| 2017-04-04 | 1,071 | 1,073 | 1,048 | 1,054 | 5,664,700 | 1,054 |
| 2017-04-03 | 1,060 | 1,076 | 1,057 | 1,071 | 4,516,400 | 1,071 |
| 2017-03-31 | 1,041 | 1,062 | 1,040 | 1,041 | 4,191,200 | 1,041 |
| 2017-03-30 | 1,050 | 1,051 | 1,031 | 1,033 | 3,984,000 | 1,033 |
| 2017-03-29 | 1,060 | 1,064 | 1,051 | 1,054 | 2,443,000 | 1,054 |
| 2017-03-28 | 1,061 | 1,072 | 1,061 | 1,069 | 4,080,300 | 1,069 |
| 2017-03-27 | 1,070 | 1,076 | 1,061 | 1,065 | 5,207,400 | 1,065 |
| 2017-03-24 | 1,032 | 1,071 | 1,028 | 1,067 | 7,612,000 | 1,067 |
| 2017-03-23 | 1,029 | 1,035 | 1,027 | 1,032 | 2,536,500 | 1,032 |
| 2017-03-22 | 1,028 | 1,041 | 1,028 | 1,032 | 2,526,000 | 1,032 |
| 2017-03-21 | 1,043 | 1,044 | 1,033 | 1,044 | 2,113,900 | 1,044 |
| 2017-03-17 | 1,049 | 1,050 | 1,044 | 1,048 | 2,553,300 | 1,048 |
| 2017-03-16 | 1,053 | 1,060 | 1,049 | 1,055 | 2,769,000 | 1,055 |
| 2017-03-15 | 1,050 | 1,054 | 1,047 | 1,054 | 2,207,500 | 1,054 |
| 2017-03-14 | 1,050 | 1,053 | 1,047 | 1,052 | 1,546,000 | 1,052 |
| 2017-03-13 | 1,045 | 1,050 | 1,039 | 1,050 | 2,161,700 | 1,050 |
| 2017-03-10 | 1,051 | 1,052 | 1,042 | 1,046 | 3,503,100 | 1,046 |
| 2017-03-09 | 1,035 | 1,042 | 1,030 | 1,041 | 3,177,800 | 1,041 |
| 2017-03-08 | 1,021 | 1,034 | 1,021 | 1,033 | 3,337,100 | 1,033 |
| 2017-03-07 | 1,024 | 1,028 | 1,020 | 1,025 | 3,723,700 | 1,025 |
| 2017-03-06 | 1,030 | 1,032 | 1,019 | 1,024 | 4,307,600 | 1,024 |
| 2017-03-03 | 1,057 | 1,061 | 1,028 | 1,036 | 8,202,300 | 1,036 |
| 2017-03-02 | 1,077 | 1,084 | 1,071 | 1,078 | 2,718,600 | 1,078 |
| 2017-03-01 | 1,047 | 1,068 | 1,042 | 1,067 | 3,280,700 | 1,067 |
| 2017-02-28 | 1,053 | 1,058 | 1,043 | 1,044 | 3,674,900 | 1,044 |
| 2017-02-27 | 1,055 | 1,056 | 1,044 | 1,048 | 2,341,200 | 1,048 |
| 2017-02-24 | 1,066 | 1,073 | 1,057 | 1,060 | 2,286,900 | 1,060 |
| 2017-02-23 | 1,068 | 1,074 | 1,058 | 1,071 | 2,245,700 | 1,071 |
| 2017-02-22 | 1,068 | 1,069 | 1,056 | 1,062 | 1,961,500 | 1,062 |
| 2017-02-21 | 1,068 | 1,075 | 1,064 | 1,071 | 1,646,500 | 1,071 |
| 2017-02-20 | 1,063 | 1,067 | 1,054 | 1,065 | 1,561,500 | 1,065 |
| 2017-02-17 | 1,068 | 1,071 | 1,059 | 1,064 | 2,549,200 | 1,064 |
| 2017-02-16 | 1,074 | 1,080 | 1,063 | 1,069 | 2,439,700 | 1,069 |
| 2017-02-15 | 1,089 | 1,089 | 1,072 | 1,075 | 2,277,800 | 1,075 |
| 2017-02-14 | 1,080 | 1,082 | 1,060 | 1,064 | 3,087,600 | 1,064 |
| 2017-02-13 | 1,086 | 1,088 | 1,072 | 1,083 | 2,853,100 | 1,083 |
| 2017-02-10 | 1,062 | 1,072 | 1,056 | 1,067 | 2,961,700 | 1,067 |
| 2017-02-09 | 1,053 | 1,055 | 1,041 | 1,046 | 2,653,500 | 1,046 |
| 2017-02-08 | 1,080 | 1,082 | 1,050 | 1,055 | 2,968,700 | 1,055 |
| 2017-02-07 | 1,074 | 1,081 | 1,070 | 1,077 | 1,622,700 | 1,077 |
| 2017-02-06 | 1,088 | 1,090 | 1,074 | 1,082 | 2,063,900 | 1,082 |
| 2017-02-03 | 1,075 | 1,083 | 1,068 | 1,076 | 2,292,000 | 1,076 |
| 2017-02-02 | 1,088 | 1,088 | 1,065 | 1,067 | 3,156,400 | 1,067 |
| 2017-02-01 | 1,068 | 1,089 | 1,060 | 1,087 | 3,164,000 | 1,087 |
| 2017-01-31 | 1,074 | 1,084 | 1,072 | 1,076 | 3,191,500 | 1,076 |
| 2017-01-30 | 1,080 | 1,084 | 1,074 | 1,081 | 2,097,100 | 1,081 |
| 2017-01-27 | 1,087 | 1,093 | 1,080 | 1,085 | 2,682,100 | 1,085 |
| 2017-01-26 | 1,076 | 1,080 | 1,073 | 1,080 | 3,040,300 | 1,080 |
| 2017-01-25 | 1,074 | 1,080 | 1,060 | 1,064 | 2,595,700 | 1,064 |
| 2017-01-24 | 1,058 | 1,072 | 1,058 | 1,063 | 3,017,800 | 1,063 |
| 2017-01-23 | 1,065 | 1,065 | 1,054 | 1,058 | 2,895,800 | 1,058 |
| 2017-01-20 | 1,071 | 1,074 | 1,062 | 1,070 | 2,371,700 | 1,070 |
| 2017-01-19 | 1,077 | 1,082 | 1,068 | 1,075 | 2,497,800 | 1,075 |
| 2017-01-18 | 1,066 | 1,074 | 1,058 | 1,070 | 2,781,400 | 1,070 |
| 2017-01-17 | 1,079 | 1,081 | 1,062 | 1,064 | 3,169,500 | 1,064 |
| 2017-01-16 | 1,087 | 1,092 | 1,076 | 1,082 | 2,539,400 | 1,082 |
| 2017-01-13 | 1,089 | 1,092 | 1,080 | 1,092 | 3,570,500 | 1,092 |
| 2017-01-12 | 1,091 | 1,097 | 1,081 | 1,087 | 4,506,800 | 1,087 |
| 2017-01-11 | 1,121 | 1,121 | 1,093 | 1,104 | 5,811,800 | 1,104 |
| 2017-01-10 | 1,128 | 1,132 | 1,119 | 1,123 | 3,089,500 | 1,123 |
| 2017-01-06 | 1,127 | 1,137 | 1,125 | 1,133 | 2,519,200 | 1,133 |
| 2017-01-05 | 1,141 | 1,143 | 1,131 | 1,135 | 2,148,600 | 1,135 |
| 2017-01-04 | 1,125 | 1,141 | 1,125 | 1,137 | 3,500,300 | 1,137 |
分割・併合履歴 ： [1987-03-27]1株→1.08株
