1808 (株)長谷工コーポレーション 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 | 1,766 | 1,767 | 1,749 | 1,751 | 613,900 | 1,751 |
| 2017-12-28 | 1,794 | 1,800 | 1,761 | 1,767 | 1,091,600 | 1,767 |
| 2017-12-27 | 1,781 | 1,794 | 1,766 | 1,791 | 1,111,800 | 1,791 |
| 2017-12-26 | 1,774 | 1,779 | 1,766 | 1,770 | 712,600 | 1,770 |
| 2017-12-25 | 1,773 | 1,781 | 1,768 | 1,772 | 535,700 | 1,772 |
| 2017-12-22 | 1,771 | 1,780 | 1,763 | 1,771 | 759,700 | 1,771 |
| 2017-12-21 | 1,775 | 1,780 | 1,758 | 1,771 | 1,420,600 | 1,771 |
| 2017-12-20 | 1,800 | 1,802 | 1,770 | 1,780 | 1,487,500 | 1,780 |
| 2017-12-19 | 1,798 | 1,805 | 1,773 | 1,792 | 953,400 | 1,792 |
| 2017-12-18 | 1,773 | 1,790 | 1,755 | 1,790 | 1,243,300 | 1,790 |
| 2017-12-15 | 1,777 | 1,777 | 1,737 | 1,751 | 2,093,200 | 1,751 |
| 2017-12-14 | 1,759 | 1,805 | 1,751 | 1,785 | 1,884,900 | 1,785 |
| 2017-12-13 | 1,798 | 1,798 | 1,754 | 1,759 | 1,918,700 | 1,759 |
| 2017-12-12 | 1,785 | 1,790 | 1,774 | 1,789 | 1,413,900 | 1,789 |
| 2017-12-11 | 1,752 | 1,774 | 1,737 | 1,773 | 1,675,900 | 1,773 |
| 2017-12-08 | 1,722 | 1,764 | 1,720 | 1,748 | 2,029,300 | 1,748 |
| 2017-12-07 | 1,682 | 1,737 | 1,673 | 1,732 | 2,101,700 | 1,732 |
| 2017-12-06 | 1,727 | 1,733 | 1,685 | 1,691 | 1,971,500 | 1,691 |
| 2017-12-05 | 1,711 | 1,748 | 1,705 | 1,745 | 1,232,900 | 1,745 |
| 2017-12-04 | 1,715 | 1,744 | 1,714 | 1,719 | 1,699,000 | 1,719 |
| 2017-12-01 | 1,740 | 1,742 | 1,702 | 1,711 | 2,243,700 | 1,711 |
| 2017-11-30 | 1,741 | 1,755 | 1,727 | 1,743 | 2,328,100 | 1,743 |
| 2017-11-29 | 1,749 | 1,752 | 1,728 | 1,735 | 1,118,600 | 1,735 |
| 2017-11-28 | 1,751 | 1,762 | 1,716 | 1,732 | 1,583,200 | 1,732 |
| 2017-11-27 | 1,758 | 1,769 | 1,739 | 1,744 | 1,595,800 | 1,744 |
| 2017-11-24 | 1,744 | 1,753 | 1,733 | 1,749 | 1,159,700 | 1,749 |
| 2017-11-22 | 1,760 | 1,765 | 1,747 | 1,753 | 1,190,900 | 1,753 |
| 2017-11-21 | 1,756 | 1,768 | 1,742 | 1,750 | 1,307,100 | 1,750 |
| 2017-11-20 | 1,743 | 1,757 | 1,731 | 1,739 | 1,449,600 | 1,739 |
| 2017-11-17 | 1,768 | 1,772 | 1,737 | 1,751 | 1,763,400 | 1,751 |
| 2017-11-16 | 1,710 | 1,759 | 1,702 | 1,749 | 2,225,200 | 1,749 |
| 2017-11-15 | 1,736 | 1,736 | 1,706 | 1,722 | 2,674,000 | 1,722 |
| 2017-11-13 | 1,710 | 1,757 | 1,707 | 1,744 | 4,135,200 | 1,744 |
| 2017-11-10 | 1,643 | 1,708 | 1,619 | 1,687 | 3,575,900 | 1,687 |
| 2017-11-09 | 1,690 | 1,710 | 1,644 | 1,667 | 2,514,200 | 1,667 |
| 2017-11-08 | 1,672 | 1,689 | 1,662 | 1,688 | 1,860,900 | 1,688 |
| 2017-11-07 | 1,670 | 1,684 | 1,661 | 1,684 | 2,098,700 | 1,684 |
| 2017-11-06 | 1,678 | 1,683 | 1,660 | 1,669 | 1,408,900 | 1,669 |
| 2017-11-02 | 1,660 | 1,675 | 1,644 | 1,673 | 1,401,700 | 1,673 |
| 2017-11-01 | 1,645 | 1,662 | 1,631 | 1,659 | 1,513,700 | 1,659 |
| 2017-10-31 | 1,640 | 1,650 | 1,638 | 1,640 | 1,562,800 | 1,640 |
| 2017-10-30 | 1,628 | 1,650 | 1,626 | 1,639 | 2,174,500 | 1,639 |
| 2017-10-27 | 1,606 | 1,625 | 1,599 | 1,622 | 1,880,200 | 1,622 |
| 2017-10-26 | 1,587 | 1,597 | 1,575 | 1,591 | 1,127,700 | 1,591 |
| 2017-10-25 | 1,600 | 1,616 | 1,587 | 1,595 | 1,566,900 | 1,595 |
| 2017-10-24 | 1,578 | 1,598 | 1,576 | 1,596 | 1,449,900 | 1,596 |
| 2017-10-23 | 1,575 | 1,599 | 1,573 | 1,578 | 1,602,000 | 1,578 |
| 2017-10-20 | 1,530 | 1,558 | 1,523 | 1,552 | 1,553,400 | 1,552 |
| 2017-10-19 | 1,533 | 1,539 | 1,522 | 1,529 | 2,446,100 | 1,529 |
| 2017-10-18 | 1,551 | 1,553 | 1,534 | 1,540 | 2,072,100 | 1,540 |
| 2017-10-17 | 1,568 | 1,568 | 1,550 | 1,555 | 1,431,200 | 1,555 |
| 2017-10-16 | 1,562 | 1,583 | 1,552 | 1,561 | 1,662,200 | 1,561 |
| 2017-10-13 | 1,534 | 1,564 | 1,533 | 1,556 | 1,742,400 | 1,556 |
| 2017-10-12 | 1,539 | 1,546 | 1,530 | 1,546 | 1,285,500 | 1,546 |
| 2017-10-11 | 1,532 | 1,552 | 1,524 | 1,538 | 1,683,000 | 1,538 |
| 2017-10-10 | 1,501 | 1,540 | 1,501 | 1,539 | 1,565,900 | 1,539 |
| 2017-10-06 | 1,535 | 1,541 | 1,521 | 1,524 | 1,373,100 | 1,524 |
| 2017-10-05 | 1,526 | 1,542 | 1,515 | 1,524 | 1,210,900 | 1,524 |
| 2017-10-04 | 1,559 | 1,562 | 1,517 | 1,527 | 1,881,200 | 1,527 |
| 2017-10-03 | 1,527 | 1,556 | 1,523 | 1,555 | 2,048,200 | 1,555 |
| 2017-10-02 | 1,513 | 1,527 | 1,511 | 1,521 | 2,237,400 | 1,521 |
| 2017-09-29 | 1,482 | 1,504 | 1,478 | 1,500 | 3,098,500 | 1,500 |
| 2017-09-28 | 1,462 | 1,484 | 1,461 | 1,476 | 1,483,600 | 1,476 |
| 2017-09-27 | 1,469 | 1,469 | 1,444 | 1,454 | 964,600 | 1,454 |
| 2017-09-26 | 1,450 | 1,481 | 1,447 | 1,471 | 1,496,600 | 1,471 |
| 2017-09-25 | 1,455 | 1,457 | 1,441 | 1,456 | 859,900 | 1,456 |
| 2017-09-22 | 1,457 | 1,463 | 1,441 | 1,448 | 1,179,200 | 1,448 |
| 2017-09-21 | 1,440 | 1,469 | 1,438 | 1,458 | 2,273,700 | 1,458 |
| 2017-09-20 | 1,412 | 1,446 | 1,411 | 1,437 | 1,864,500 | 1,437 |
| 2017-09-19 | 1,405 | 1,421 | 1,390 | 1,411 | 2,165,000 | 1,411 |
| 2017-09-15 | 1,383 | 1,405 | 1,382 | 1,399 | 1,614,500 | 1,399 |
| 2017-09-14 | 1,391 | 1,404 | 1,386 | 1,387 | 1,545,100 | 1,387 |
| 2017-09-13 | 1,384 | 1,400 | 1,377 | 1,395 | 1,475,900 | 1,395 |
| 2017-09-12 | 1,432 | 1,433 | 1,391 | 1,391 | 2,674,300 | 1,391 |
| 2017-09-11 | 1,437 | 1,438 | 1,426 | 1,430 | 1,197,000 | 1,430 |
| 2017-09-08 | 1,421 | 1,434 | 1,419 | 1,425 | 2,340,700 | 1,425 |
| 2017-09-07 | 1,413 | 1,431 | 1,409 | 1,410 | 2,123,500 | 1,410 |
| 2017-09-06 | 1,373 | 1,402 | 1,367 | 1,398 | 1,909,100 | 1,398 |
| 2017-09-05 | 1,395 | 1,397 | 1,370 | 1,379 | 1,824,900 | 1,379 |
| 2017-09-04 | 1,388 | 1,404 | 1,378 | 1,390 | 1,487,800 | 1,390 |
| 2017-09-01 | 1,369 | 1,399 | 1,365 | 1,398 | 2,822,400 | 1,398 |
| 2017-08-31 | 1,361 | 1,364 | 1,343 | 1,362 | 2,071,600 | 1,362 |
| 2017-08-30 | 1,365 | 1,374 | 1,361 | 1,365 | 1,798,500 | 1,365 |
| 2017-08-29 | 1,336 | 1,363 | 1,335 | 1,351 | 1,768,800 | 1,351 |
| 2017-08-28 | 1,340 | 1,350 | 1,334 | 1,346 | 1,304,400 | 1,346 |
| 2017-08-25 | 1,340 | 1,342 | 1,327 | 1,338 | 1,494,600 | 1,338 |
| 2017-08-24 | 1,349 | 1,359 | 1,341 | 1,343 | 1,579,200 | 1,343 |
| 2017-08-23 | 1,350 | 1,355 | 1,343 | 1,347 | 1,399,400 | 1,347 |
| 2017-08-22 | 1,341 | 1,348 | 1,337 | 1,344 | 1,349,800 | 1,344 |
| 2017-08-21 | 1,318 | 1,342 | 1,317 | 1,340 | 2,217,700 | 1,340 |
| 2017-08-18 | 1,313 | 1,332 | 1,312 | 1,323 | 2,113,600 | 1,323 |
| 2017-08-17 | 1,309 | 1,334 | 1,307 | 1,322 | 2,296,300 | 1,322 |
| 2017-08-16 | 1,286 | 1,309 | 1,277 | 1,305 | 2,593,000 | 1,305 |
| 2017-08-15 | 1,302 | 1,318 | 1,290 | 1,292 | 3,241,400 | 1,292 |
| 2017-08-14 | 1,308 | 1,314 | 1,286 | 1,293 | 4,100,300 | 1,293 |
| 2017-08-10 | 1,340 | 1,350 | 1,301 | 1,330 | 5,858,600 | 1,330 |
| 2017-08-09 | 1,419 | 1,430 | 1,388 | 1,400 | 2,251,700 | 1,400 |
| 2017-08-08 | 1,422 | 1,432 | 1,417 | 1,425 | 1,298,600 | 1,425 |
| 2017-08-07 | 1,418 | 1,436 | 1,416 | 1,422 | 1,730,500 | 1,422 |
| 2017-08-04 | 1,400 | 1,419 | 1,397 | 1,406 | 1,680,000 | 1,406 |
| 2017-08-03 | 1,394 | 1,402 | 1,392 | 1,400 | 1,013,000 | 1,400 |
| 2017-08-02 | 1,408 | 1,408 | 1,382 | 1,391 | 1,321,700 | 1,391 |
| 2017-08-01 | 1,382 | 1,402 | 1,381 | 1,391 | 1,238,700 | 1,391 |
| 2017-07-31 | 1,377 | 1,385 | 1,365 | 1,382 | 1,233,000 | 1,382 |
| 2017-07-28 | 1,382 | 1,387 | 1,375 | 1,382 | 940,500 | 1,382 |
| 2017-07-27 | 1,385 | 1,393 | 1,375 | 1,377 | 1,041,900 | 1,377 |
| 2017-07-26 | 1,385 | 1,392 | 1,376 | 1,383 | 1,076,600 | 1,383 |
| 2017-07-25 | 1,379 | 1,381 | 1,371 | 1,379 | 982,600 | 1,379 |
| 2017-07-24 | 1,376 | 1,400 | 1,376 | 1,382 | 1,137,100 | 1,382 |
| 2017-07-21 | 1,391 | 1,393 | 1,378 | 1,380 | 1,338,600 | 1,380 |
| 2017-07-20 | 1,377 | 1,407 | 1,376 | 1,397 | 2,089,200 | 1,397 |
| 2017-07-19 | 1,360 | 1,382 | 1,359 | 1,373 | 1,642,300 | 1,373 |
| 2017-07-18 | 1,380 | 1,388 | 1,356 | 1,361 | 1,765,300 | 1,361 |
| 2017-07-14 | 1,375 | 1,383 | 1,366 | 1,377 | 1,439,300 | 1,377 |
| 2017-07-13 | 1,370 | 1,384 | 1,362 | 1,370 | 2,545,000 | 1,370 |
| 2017-07-12 | 1,405 | 1,405 | 1,373 | 1,381 | 2,001,800 | 1,381 |
| 2017-07-11 | 1,385 | 1,397 | 1,373 | 1,393 | 1,196,400 | 1,393 |
| 2017-07-10 | 1,386 | 1,389 | 1,365 | 1,384 | 1,907,000 | 1,384 |
| 2017-07-07 | 1,386 | 1,389 | 1,366 | 1,375 | 2,002,000 | 1,375 |
| 2017-07-06 | 1,387 | 1,411 | 1,385 | 1,397 | 1,989,700 | 1,397 |
| 2017-07-05 | 1,372 | 1,389 | 1,369 | 1,385 | 1,914,600 | 1,385 |
| 2017-07-04 | 1,387 | 1,389 | 1,374 | 1,379 | 1,364,800 | 1,379 |
| 2017-07-03 | 1,361 | 1,391 | 1,360 | 1,381 | 1,841,500 | 1,381 |
| 2017-06-30 | 1,374 | 1,380 | 1,355 | 1,364 | 2,643,700 | 1,364 |
| 2017-06-29 | 1,384 | 1,397 | 1,375 | 1,392 | 1,706,700 | 1,392 |
| 2017-06-28 | 1,388 | 1,400 | 1,375 | 1,376 | 1,898,000 | 1,376 |
| 2017-06-27 | 1,395 | 1,401 | 1,379 | 1,388 | 1,815,300 | 1,388 |
| 2017-06-26 | 1,385 | 1,393 | 1,381 | 1,387 | 1,530,400 | 1,387 |
| 2017-06-23 | 1,381 | 1,389 | 1,371 | 1,378 | 1,887,900 | 1,378 |
| 2017-06-22 | 1,395 | 1,397 | 1,364 | 1,384 | 3,219,400 | 1,384 |
| 2017-06-21 | 1,402 | 1,403 | 1,356 | 1,395 | 4,494,300 | 1,395 |
| 2017-06-20 | 1,455 | 1,458 | 1,398 | 1,414 | 5,085,100 | 1,414 |
| 2017-06-19 | 1,460 | 1,480 | 1,456 | 1,479 | 1,401,300 | 1,479 |
| 2017-06-16 | 1,503 | 1,503 | 1,462 | 1,469 | 2,184,400 | 1,469 |
| 2017-06-15 | 1,485 | 1,502 | 1,476 | 1,494 | 1,920,200 | 1,494 |
| 2017-06-14 | 1,496 | 1,498 | 1,471 | 1,491 | 1,633,400 | 1,491 |
| 2017-06-13 | 1,477 | 1,506 | 1,477 | 1,488 | 2,755,800 | 1,488 |
| 2017-06-12 | 1,452 | 1,483 | 1,450 | 1,480 | 2,156,100 | 1,480 |
| 2017-06-09 | 1,455 | 1,463 | 1,442 | 1,447 | 1,838,600 | 1,447 |
| 2017-06-08 | 1,454 | 1,455 | 1,441 | 1,448 | 1,822,000 | 1,448 |
| 2017-06-07 | 1,445 | 1,460 | 1,442 | 1,455 | 1,491,800 | 1,455 |
| 2017-06-06 | 1,456 | 1,462 | 1,448 | 1,450 | 1,576,400 | 1,450 |
| 2017-06-05 | 1,451 | 1,463 | 1,444 | 1,459 | 1,410,900 | 1,459 |
| 2017-06-02 | 1,449 | 1,464 | 1,446 | 1,454 | 2,544,600 | 1,454 |
| 2017-06-01 | 1,400 | 1,445 | 1,400 | 1,436 | 2,915,400 | 1,436 |
| 2017-05-31 | 1,411 | 1,412 | 1,398 | 1,406 | 2,213,300 | 1,406 |
| 2017-05-30 | 1,411 | 1,422 | 1,407 | 1,417 | 2,023,400 | 1,417 |
| 2017-05-29 | 1,418 | 1,423 | 1,412 | 1,415 | 1,934,600 | 1,415 |
| 2017-05-26 | 1,446 | 1,447 | 1,411 | 1,415 | 2,914,300 | 1,415 |
| 2017-05-25 | 1,440 | 1,452 | 1,437 | 1,445 | 1,601,200 | 1,445 |
| 2017-05-24 | 1,454 | 1,463 | 1,436 | 1,445 | 2,198,500 | 1,445 |
| 2017-05-23 | 1,430 | 1,454 | 1,428 | 1,444 | 2,388,900 | 1,444 |
| 2017-05-22 | 1,427 | 1,433 | 1,418 | 1,423 | 1,635,700 | 1,423 |
| 2017-05-19 | 1,408 | 1,428 | 1,406 | 1,415 | 1,712,800 | 1,415 |
| 2017-05-18 | 1,383 | 1,418 | 1,382 | 1,405 | 2,468,400 | 1,405 |
| 2017-05-17 | 1,386 | 1,414 | 1,385 | 1,411 | 2,308,500 | 1,411 |
| 2017-05-16 | 1,398 | 1,412 | 1,390 | 1,407 | 3,091,000 | 1,407 |
| 2017-05-15 | 1,354 | 1,400 | 1,350 | 1,397 | 4,426,000 | 1,397 |
| 2017-05-12 | 1,358 | 1,360 | 1,299 | 1,341 | 5,266,400 | 1,341 |
| 2017-05-11 | 1,332 | 1,350 | 1,324 | 1,350 | 2,507,400 | 1,350 |
| 2017-05-10 | 1,331 | 1,341 | 1,326 | 1,338 | 1,992,900 | 1,338 |
| 2017-05-09 | 1,314 | 1,330 | 1,312 | 1,326 | 2,352,800 | 1,326 |
| 2017-05-08 | 1,293 | 1,318 | 1,293 | 1,317 | 3,580,300 | 1,317 |
| 2017-05-02 | 1,272 | 1,283 | 1,269 | 1,281 | 1,677,200 | 1,281 |
| 2017-05-01 | 1,272 | 1,277 | 1,257 | 1,270 | 1,477,500 | 1,270 |
| 2017-04-28 | 1,271 | 1,284 | 1,259 | 1,272 | 2,046,000 | 1,272 |
| 2017-04-27 | 1,275 | 1,278 | 1,259 | 1,264 | 2,580,400 | 1,264 |
| 2017-04-26 | 1,263 | 1,285 | 1,261 | 1,275 | 3,620,700 | 1,275 |
| 2017-04-25 | 1,227 | 1,252 | 1,227 | 1,248 | 2,397,600 | 1,248 |
| 2017-04-24 | 1,234 | 1,234 | 1,224 | 1,226 | 2,061,700 | 1,226 |
| 2017-04-21 | 1,195 | 1,222 | 1,194 | 1,216 | 2,428,400 | 1,216 |
| 2017-04-20 | 1,191 | 1,196 | 1,184 | 1,187 | 1,716,200 | 1,187 |
| 2017-04-19 | 1,165 | 1,205 | 1,163 | 1,191 | 3,440,900 | 1,191 |
| 2017-04-18 | 1,175 | 1,181 | 1,163 | 1,170 | 1,532,900 | 1,170 |
| 2017-04-17 | 1,146 | 1,170 | 1,144 | 1,162 | 2,008,700 | 1,162 |
| 2017-04-14 | 1,159 | 1,166 | 1,147 | 1,151 | 1,700,800 | 1,151 |
| 2017-04-13 | 1,152 | 1,177 | 1,152 | 1,166 | 4,777,000 | 1,166 |
| 2017-04-12 | 1,157 | 1,160 | 1,144 | 1,154 | 2,855,500 | 1,154 |
| 2017-04-11 | 1,145 | 1,157 | 1,139 | 1,157 | 2,916,200 | 1,157 |
| 2017-04-10 | 1,160 | 1,162 | 1,144 | 1,154 | 4,208,800 | 1,154 |
| 2017-04-07 | 1,155 | 1,166 | 1,141 | 1,151 | 4,388,400 | 1,151 |
| 2017-04-06 | 1,159 | 1,164 | 1,140 | 1,148 | 3,006,600 | 1,148 |
| 2017-04-05 | 1,176 | 1,176 | 1,159 | 1,171 | 3,352,700 | 1,171 |
| 2017-04-04 | 1,197 | 1,198 | 1,161 | 1,176 | 2,587,600 | 1,176 |
| 2017-04-03 | 1,197 | 1,206 | 1,189 | 1,202 | 2,541,400 | 1,202 |
| 2017-03-31 | 1,217 | 1,227 | 1,204 | 1,204 | 2,722,300 | 1,204 |
| 2017-03-30 | 1,228 | 1,233 | 1,208 | 1,213 | 2,719,000 | 1,213 |
| 2017-03-29 | 1,258 | 1,260 | 1,224 | 1,234 | 3,120,900 | 1,234 |
| 2017-03-28 | 1,275 | 1,279 | 1,265 | 1,268 | 2,192,100 | 1,268 |
| 2017-03-27 | 1,265 | 1,277 | 1,260 | 1,263 | 1,554,900 | 1,263 |
| 2017-03-24 | 1,261 | 1,284 | 1,261 | 1,279 | 2,264,700 | 1,279 |
| 2017-03-23 | 1,272 | 1,277 | 1,263 | 1,268 | 1,730,100 | 1,268 |
| 2017-03-22 | 1,275 | 1,294 | 1,271 | 1,278 | 2,164,400 | 1,278 |
| 2017-03-21 | 1,314 | 1,322 | 1,301 | 1,309 | 2,678,600 | 1,309 |
| 2017-03-17 | 1,330 | 1,334 | 1,318 | 1,322 | 1,540,000 | 1,322 |
| 2017-03-16 | 1,308 | 1,341 | 1,307 | 1,335 | 2,359,800 | 1,335 |
| 2017-03-15 | 1,321 | 1,322 | 1,296 | 1,307 | 2,949,300 | 1,307 |
| 2017-03-14 | 1,326 | 1,333 | 1,324 | 1,331 | 1,692,100 | 1,331 |
| 2017-03-13 | 1,323 | 1,332 | 1,318 | 1,327 | 2,110,100 | 1,327 |
| 2017-03-10 | 1,336 | 1,336 | 1,315 | 1,319 | 3,102,800 | 1,319 |
| 2017-03-09 | 1,310 | 1,319 | 1,305 | 1,311 | 1,911,800 | 1,311 |
| 2017-03-08 | 1,303 | 1,310 | 1,295 | 1,304 | 1,905,200 | 1,304 |
| 2017-03-07 | 1,295 | 1,303 | 1,285 | 1,303 | 3,126,700 | 1,303 |
| 2017-03-06 | 1,301 | 1,304 | 1,282 | 1,292 | 4,140,900 | 1,292 |
| 2017-03-03 | 1,351 | 1,352 | 1,265 | 1,301 | 7,329,600 | 1,301 |
| 2017-03-02 | 1,347 | 1,358 | 1,343 | 1,347 | 2,859,200 | 1,347 |
| 2017-03-01 | 1,330 | 1,344 | 1,325 | 1,334 | 1,987,300 | 1,334 |
| 2017-02-28 | 1,340 | 1,350 | 1,330 | 1,330 | 2,223,300 | 1,330 |
| 2017-02-27 | 1,321 | 1,335 | 1,310 | 1,329 | 2,139,500 | 1,329 |
| 2017-02-24 | 1,314 | 1,332 | 1,306 | 1,330 | 1,986,000 | 1,330 |
| 2017-02-23 | 1,313 | 1,328 | 1,308 | 1,320 | 2,446,000 | 1,320 |
| 2017-02-22 | 1,320 | 1,342 | 1,309 | 1,316 | 3,450,300 | 1,316 |
| 2017-02-21 | 1,294 | 1,312 | 1,291 | 1,307 | 1,475,800 | 1,307 |
| 2017-02-20 | 1,275 | 1,291 | 1,262 | 1,288 | 1,369,000 | 1,288 |
| 2017-02-17 | 1,282 | 1,284 | 1,265 | 1,282 | 2,041,000 | 1,282 |
| 2017-02-16 | 1,299 | 1,306 | 1,290 | 1,295 | 1,727,200 | 1,295 |
| 2017-02-15 | 1,273 | 1,308 | 1,270 | 1,306 | 3,538,100 | 1,306 |
| 2017-02-14 | 1,252 | 1,266 | 1,246 | 1,257 | 2,283,800 | 1,257 |
| 2017-02-13 | 1,260 | 1,263 | 1,237 | 1,243 | 2,783,700 | 1,243 |
| 2017-02-10 | 1,252 | 1,276 | 1,245 | 1,268 | 2,227,000 | 1,268 |
| 2017-02-09 | 1,237 | 1,237 | 1,223 | 1,233 | 1,381,700 | 1,233 |
| 2017-02-08 | 1,234 | 1,241 | 1,226 | 1,239 | 1,182,700 | 1,239 |
| 2017-02-07 | 1,225 | 1,243 | 1,215 | 1,235 | 1,612,800 | 1,235 |
| 2017-02-06 | 1,236 | 1,238 | 1,222 | 1,234 | 1,435,000 | 1,234 |
| 2017-02-03 | 1,229 | 1,231 | 1,218 | 1,227 | 2,064,700 | 1,227 |
| 2017-02-02 | 1,250 | 1,250 | 1,219 | 1,221 | 2,317,200 | 1,221 |
| 2017-02-01 | 1,242 | 1,256 | 1,225 | 1,256 | 1,896,500 | 1,256 |
| 2017-01-31 | 1,250 | 1,261 | 1,241 | 1,246 | 2,290,400 | 1,246 |
| 2017-01-30 | 1,274 | 1,281 | 1,267 | 1,274 | 1,609,600 | 1,274 |
| 2017-01-27 | 1,295 | 1,295 | 1,279 | 1,283 | 1,898,500 | 1,283 |
| 2017-01-26 | 1,294 | 1,298 | 1,287 | 1,294 | 2,091,600 | 1,294 |
| 2017-01-25 | 1,280 | 1,283 | 1,264 | 1,275 | 2,236,600 | 1,275 |
| 2017-01-24 | 1,247 | 1,260 | 1,244 | 1,257 | 1,853,100 | 1,257 |
| 2017-01-23 | 1,274 | 1,274 | 1,255 | 1,262 | 2,395,300 | 1,262 |
| 2017-01-20 | 1,273 | 1,287 | 1,268 | 1,284 | 1,843,200 | 1,284 |
| 2017-01-19 | 1,292 | 1,305 | 1,278 | 1,282 | 2,243,800 | 1,282 |
| 2017-01-18 | 1,256 | 1,274 | 1,248 | 1,272 | 2,710,500 | 1,272 |
| 2017-01-17 | 1,289 | 1,289 | 1,249 | 1,258 | 3,092,000 | 1,258 |
| 2017-01-16 | 1,310 | 1,314 | 1,286 | 1,299 | 2,970,800 | 1,299 |
| 2017-01-13 | 1,269 | 1,318 | 1,265 | 1,308 | 5,204,800 | 1,308 |
| 2017-01-12 | 1,261 | 1,265 | 1,234 | 1,263 | 3,703,800 | 1,263 |
| 2017-01-11 | 1,233 | 1,266 | 1,225 | 1,263 | 3,333,200 | 1,263 |
| 2017-01-10 | 1,230 | 1,232 | 1,214 | 1,224 | 2,195,600 | 1,224 |
| 2017-01-06 | 1,212 | 1,229 | 1,208 | 1,227 | 2,057,600 | 1,227 |
| 2017-01-05 | 1,225 | 1,228 | 1,205 | 1,210 | 1,641,200 | 1,210 |
| 2017-01-04 | 1,190 | 1,225 | 1,188 | 1,218 | 2,785,800 | 1,218 |
分割・併合履歴 ： [2013-09-26]1株→0.2株 [2002-08-02]1株→0.2株 [1983-11-26]1株→1.1株
