1926 ライト工業(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 | 1,288 | 1,295 | 1,272 | 1,290 | 96,700 | 1,290 |
| 2017-12-28 | 1,292 | 1,295 | 1,281 | 1,284 | 73,100 | 1,284 |
| 2017-12-27 | 1,268 | 1,294 | 1,267 | 1,290 | 132,500 | 1,290 |
| 2017-12-26 | 1,264 | 1,279 | 1,263 | 1,267 | 133,400 | 1,267 |
| 2017-12-25 | 1,280 | 1,281 | 1,264 | 1,266 | 153,100 | 1,266 |
| 2017-12-22 | 1,300 | 1,308 | 1,282 | 1,284 | 189,900 | 1,284 |
| 2017-12-21 | 1,275 | 1,297 | 1,272 | 1,295 | 109,600 | 1,295 |
| 2017-12-20 | 1,293 | 1,294 | 1,278 | 1,282 | 228,100 | 1,282 |
| 2017-12-19 | 1,301 | 1,311 | 1,296 | 1,300 | 194,200 | 1,300 |
| 2017-12-18 | 1,303 | 1,309 | 1,291 | 1,298 | 203,800 | 1,298 |
| 2017-12-15 | 1,317 | 1,327 | 1,289 | 1,303 | 267,700 | 1,303 |
| 2017-12-14 | 1,311 | 1,330 | 1,296 | 1,311 | 286,200 | 1,311 |
| 2017-12-13 | 1,310 | 1,328 | 1,302 | 1,313 | 236,600 | 1,313 |
| 2017-12-12 | 1,323 | 1,323 | 1,307 | 1,316 | 212,100 | 1,316 |
| 2017-12-11 | 1,320 | 1,326 | 1,307 | 1,321 | 240,600 | 1,321 |
| 2017-12-08 | 1,275 | 1,317 | 1,275 | 1,309 | 343,200 | 1,309 |
| 2017-12-07 | 1,279 | 1,295 | 1,264 | 1,295 | 270,700 | 1,295 |
| 2017-12-06 | 1,280 | 1,305 | 1,279 | 1,296 | 525,800 | 1,296 |
| 2017-12-05 | 1,247 | 1,290 | 1,241 | 1,290 | 385,200 | 1,290 |
| 2017-12-04 | 1,245 | 1,272 | 1,236 | 1,250 | 330,900 | 1,250 |
| 2017-12-01 | 1,249 | 1,250 | 1,225 | 1,238 | 168,100 | 1,238 |
| 2017-11-30 | 1,245 | 1,257 | 1,236 | 1,248 | 162,000 | 1,248 |
| 2017-11-29 | 1,235 | 1,247 | 1,227 | 1,244 | 127,900 | 1,244 |
| 2017-11-28 | 1,231 | 1,241 | 1,225 | 1,226 | 98,100 | 1,226 |
| 2017-11-27 | 1,246 | 1,246 | 1,224 | 1,231 | 128,900 | 1,231 |
| 2017-11-24 | 1,245 | 1,245 | 1,230 | 1,236 | 159,400 | 1,236 |
| 2017-11-22 | 1,230 | 1,247 | 1,220 | 1,239 | 190,800 | 1,239 |
| 2017-11-21 | 1,222 | 1,246 | 1,222 | 1,237 | 296,100 | 1,237 |
| 2017-11-20 | 1,168 | 1,209 | 1,163 | 1,208 | 247,700 | 1,208 |
| 2017-11-17 | 1,188 | 1,191 | 1,166 | 1,172 | 290,400 | 1,172 |
| 2017-11-16 | 1,163 | 1,172 | 1,152 | 1,166 | 158,200 | 1,166 |
| 2017-11-15 | 1,200 | 1,204 | 1,163 | 1,168 | 372,600 | 1,168 |
| 2017-11-13 | 1,246 | 1,255 | 1,240 | 1,241 | 138,300 | 1,241 |
| 2017-11-10 | 1,231 | 1,268 | 1,231 | 1,248 | 366,800 | 1,248 |
| 2017-11-09 | 1,274 | 1,274 | 1,230 | 1,245 | 580,000 | 1,245 |
| 2017-11-08 | 1,202 | 1,280 | 1,201 | 1,270 | 1,387,500 | 1,270 |
| 2017-11-07 | 1,155 | 1,173 | 1,154 | 1,172 | 152,200 | 1,172 |
| 2017-11-06 | 1,167 | 1,177 | 1,157 | 1,168 | 238,700 | 1,168 |
| 2017-11-02 | 1,153 | 1,170 | 1,149 | 1,165 | 155,400 | 1,165 |
| 2017-11-01 | 1,157 | 1,160 | 1,148 | 1,153 | 115,400 | 1,153 |
| 2017-10-31 | 1,155 | 1,162 | 1,153 | 1,158 | 126,300 | 1,158 |
| 2017-10-30 | 1,160 | 1,160 | 1,149 | 1,155 | 216,900 | 1,155 |
| 2017-10-27 | 1,141 | 1,161 | 1,140 | 1,155 | 227,100 | 1,155 |
| 2017-10-26 | 1,125 | 1,138 | 1,125 | 1,138 | 137,800 | 1,138 |
| 2017-10-25 | 1,130 | 1,137 | 1,127 | 1,130 | 211,000 | 1,130 |
| 2017-10-24 | 1,116 | 1,131 | 1,116 | 1,128 | 217,000 | 1,128 |
| 2017-10-23 | 1,122 | 1,123 | 1,115 | 1,116 | 193,900 | 1,116 |
| 2017-10-20 | 1,120 | 1,122 | 1,100 | 1,113 | 271,300 | 1,113 |
| 2017-10-19 | 1,109 | 1,110 | 1,100 | 1,103 | 163,000 | 1,103 |
| 2017-10-18 | 1,110 | 1,111 | 1,103 | 1,109 | 137,000 | 1,109 |
| 2017-10-17 | 1,121 | 1,121 | 1,109 | 1,112 | 156,400 | 1,112 |
| 2017-10-16 | 1,120 | 1,125 | 1,112 | 1,121 | 166,800 | 1,121 |
| 2017-10-13 | 1,106 | 1,121 | 1,102 | 1,118 | 139,000 | 1,118 |
| 2017-10-12 | 1,115 | 1,119 | 1,111 | 1,112 | 131,400 | 1,112 |
| 2017-10-11 | 1,118 | 1,122 | 1,112 | 1,116 | 164,300 | 1,116 |
| 2017-10-10 | 1,114 | 1,121 | 1,111 | 1,117 | 255,800 | 1,117 |
| 2017-10-06 | 1,119 | 1,121 | 1,106 | 1,114 | 167,400 | 1,114 |
| 2017-10-05 | 1,121 | 1,131 | 1,117 | 1,119 | 178,900 | 1,119 |
| 2017-10-04 | 1,123 | 1,125 | 1,113 | 1,121 | 162,500 | 1,121 |
| 2017-10-03 | 1,128 | 1,128 | 1,116 | 1,122 | 201,000 | 1,122 |
| 2017-10-02 | 1,128 | 1,131 | 1,115 | 1,115 | 101,100 | 1,115 |
| 2017-09-29 | 1,115 | 1,122 | 1,113 | 1,118 | 105,600 | 1,118 |
| 2017-09-28 | 1,112 | 1,119 | 1,101 | 1,119 | 192,000 | 1,119 |
| 2017-09-27 | 1,117 | 1,119 | 1,107 | 1,112 | 81,100 | 1,112 |
| 2017-09-26 | 1,113 | 1,120 | 1,111 | 1,120 | 181,700 | 1,120 |
| 2017-09-25 | 1,104 | 1,113 | 1,099 | 1,106 | 144,200 | 1,106 |
| 2017-09-22 | 1,100 | 1,114 | 1,095 | 1,096 | 200,600 | 1,096 |
| 2017-09-21 | 1,111 | 1,113 | 1,101 | 1,103 | 146,300 | 1,103 |
| 2017-09-20 | 1,099 | 1,106 | 1,095 | 1,099 | 183,100 | 1,099 |
| 2017-09-19 | 1,098 | 1,109 | 1,097 | 1,106 | 248,700 | 1,106 |
| 2017-09-15 | 1,083 | 1,089 | 1,079 | 1,089 | 214,600 | 1,089 |
| 2017-09-14 | 1,088 | 1,090 | 1,080 | 1,084 | 178,100 | 1,084 |
| 2017-09-13 | 1,083 | 1,085 | 1,076 | 1,083 | 212,800 | 1,083 |
| 2017-09-12 | 1,095 | 1,095 | 1,077 | 1,078 | 231,500 | 1,078 |
| 2017-09-11 | 1,091 | 1,091 | 1,082 | 1,083 | 126,500 | 1,083 |
| 2017-09-08 | 1,073 | 1,089 | 1,072 | 1,082 | 297,200 | 1,082 |
| 2017-09-07 | 1,072 | 1,083 | 1,068 | 1,080 | 128,400 | 1,080 |
| 2017-09-06 | 1,055 | 1,069 | 1,052 | 1,067 | 221,000 | 1,067 |
| 2017-09-05 | 1,075 | 1,081 | 1,060 | 1,067 | 325,300 | 1,067 |
| 2017-09-04 | 1,095 | 1,101 | 1,076 | 1,078 | 297,400 | 1,078 |
| 2017-09-01 | 1,097 | 1,101 | 1,087 | 1,097 | 164,200 | 1,097 |
| 2017-08-31 | 1,093 | 1,098 | 1,085 | 1,096 | 233,600 | 1,096 |
| 2017-08-30 | 1,093 | 1,097 | 1,084 | 1,092 | 175,500 | 1,092 |
| 2017-08-29 | 1,079 | 1,087 | 1,079 | 1,082 | 137,800 | 1,082 |
| 2017-08-28 | 1,090 | 1,093 | 1,080 | 1,086 | 184,800 | 1,086 |
| 2017-08-25 | 1,090 | 1,092 | 1,078 | 1,087 | 169,500 | 1,087 |
| 2017-08-24 | 1,079 | 1,093 | 1,078 | 1,085 | 180,300 | 1,085 |
| 2017-08-23 | 1,093 | 1,095 | 1,082 | 1,085 | 219,900 | 1,085 |
| 2017-08-22 | 1,074 | 1,086 | 1,071 | 1,083 | 191,400 | 1,083 |
| 2017-08-21 | 1,079 | 1,089 | 1,077 | 1,085 | 225,800 | 1,085 |
| 2017-08-18 | 1,070 | 1,081 | 1,066 | 1,075 | 226,400 | 1,075 |
| 2017-08-17 | 1,090 | 1,094 | 1,083 | 1,086 | 302,700 | 1,086 |
| 2017-08-16 | 1,090 | 1,095 | 1,082 | 1,092 | 305,100 | 1,092 |
| 2017-08-15 | 1,095 | 1,102 | 1,089 | 1,095 | 223,800 | 1,095 |
| 2017-08-14 | 1,089 | 1,089 | 1,068 | 1,075 | 354,000 | 1,075 |
| 2017-08-10 | 1,111 | 1,124 | 1,092 | 1,097 | 477,200 | 1,097 |
| 2017-08-09 | 1,120 | 1,131 | 1,107 | 1,113 | 878,100 | 1,113 |
| 2017-08-08 | 1,220 | 1,223 | 1,212 | 1,220 | 292,900 | 1,220 |
| 2017-08-07 | 1,207 | 1,218 | 1,205 | 1,213 | 250,300 | 1,213 |
| 2017-08-04 | 1,198 | 1,206 | 1,195 | 1,206 | 119,900 | 1,206 |
| 2017-08-03 | 1,198 | 1,207 | 1,198 | 1,203 | 120,900 | 1,203 |
| 2017-08-02 | 1,205 | 1,206 | 1,197 | 1,205 | 234,800 | 1,205 |
| 2017-08-01 | 1,199 | 1,204 | 1,194 | 1,203 | 196,000 | 1,203 |
| 2017-07-31 | 1,193 | 1,198 | 1,188 | 1,192 | 207,100 | 1,192 |
| 2017-07-28 | 1,189 | 1,196 | 1,182 | 1,190 | 238,100 | 1,190 |
| 2017-07-27 | 1,182 | 1,196 | 1,179 | 1,182 | 226,800 | 1,182 |
| 2017-07-26 | 1,190 | 1,191 | 1,181 | 1,184 | 208,300 | 1,184 |
| 2017-07-25 | 1,203 | 1,209 | 1,191 | 1,193 | 196,600 | 1,193 |
| 2017-07-24 | 1,190 | 1,197 | 1,181 | 1,193 | 280,400 | 1,193 |
| 2017-07-21 | 1,204 | 1,208 | 1,195 | 1,201 | 181,700 | 1,201 |
| 2017-07-20 | 1,211 | 1,218 | 1,205 | 1,215 | 198,200 | 1,215 |
| 2017-07-19 | 1,185 | 1,210 | 1,184 | 1,203 | 293,400 | 1,203 |
| 2017-07-18 | 1,186 | 1,193 | 1,181 | 1,190 | 241,700 | 1,190 |
| 2017-07-14 | 1,195 | 1,197 | 1,187 | 1,191 | 213,400 | 1,191 |
| 2017-07-13 | 1,194 | 1,207 | 1,189 | 1,196 | 259,500 | 1,196 |
| 2017-07-12 | 1,199 | 1,199 | 1,183 | 1,189 | 271,000 | 1,189 |
| 2017-07-11 | 1,180 | 1,210 | 1,178 | 1,209 | 389,500 | 1,209 |
| 2017-07-10 | 1,166 | 1,180 | 1,166 | 1,174 | 403,900 | 1,174 |
| 2017-07-07 | 1,186 | 1,187 | 1,161 | 1,161 | 413,100 | 1,161 |
| 2017-07-06 | 1,194 | 1,220 | 1,187 | 1,197 | 596,300 | 1,197 |
| 2017-07-05 | 1,172 | 1,182 | 1,162 | 1,180 | 309,200 | 1,180 |
| 2017-07-04 | 1,197 | 1,204 | 1,178 | 1,179 | 310,400 | 1,179 |
| 2017-07-03 | 1,181 | 1,196 | 1,179 | 1,189 | 327,600 | 1,189 |
| 2017-06-30 | 1,188 | 1,194 | 1,180 | 1,188 | 349,200 | 1,188 |
| 2017-06-29 | 1,190 | 1,202 | 1,187 | 1,202 | 331,300 | 1,202 |
| 2017-06-28 | 1,211 | 1,211 | 1,189 | 1,203 | 377,400 | 1,203 |
| 2017-06-27 | 1,234 | 1,235 | 1,218 | 1,226 | 282,200 | 1,226 |
| 2017-06-26 | 1,240 | 1,240 | 1,228 | 1,234 | 190,800 | 1,234 |
| 2017-06-23 | 1,241 | 1,243 | 1,228 | 1,234 | 256,800 | 1,234 |
| 2017-06-22 | 1,248 | 1,255 | 1,226 | 1,227 | 195,700 | 1,227 |
| 2017-06-21 | 1,246 | 1,255 | 1,240 | 1,243 | 200,200 | 1,243 |
| 2017-06-20 | 1,265 | 1,267 | 1,255 | 1,260 | 244,300 | 1,260 |
| 2017-06-19 | 1,248 | 1,262 | 1,248 | 1,260 | 237,100 | 1,260 |
| 2017-06-16 | 1,244 | 1,251 | 1,234 | 1,242 | 172,200 | 1,242 |
| 2017-06-15 | 1,230 | 1,247 | 1,226 | 1,243 | 164,900 | 1,243 |
| 2017-06-14 | 1,256 | 1,259 | 1,236 | 1,236 | 168,800 | 1,236 |
| 2017-06-13 | 1,245 | 1,254 | 1,241 | 1,247 | 152,800 | 1,247 |
| 2017-06-12 | 1,232 | 1,253 | 1,232 | 1,248 | 287,900 | 1,248 |
| 2017-06-09 | 1,239 | 1,247 | 1,233 | 1,234 | 228,900 | 1,234 |
| 2017-06-08 | 1,255 | 1,258 | 1,241 | 1,242 | 243,700 | 1,242 |
| 2017-06-07 | 1,242 | 1,259 | 1,237 | 1,249 | 500,000 | 1,249 |
| 2017-06-06 | 1,247 | 1,249 | 1,231 | 1,233 | 228,300 | 1,233 |
| 2017-06-05 | 1,241 | 1,249 | 1,237 | 1,244 | 267,500 | 1,244 |
| 2017-06-02 | 1,230 | 1,244 | 1,227 | 1,240 | 408,500 | 1,240 |
| 2017-06-01 | 1,226 | 1,247 | 1,225 | 1,233 | 350,500 | 1,233 |
| 2017-05-31 | 1,210 | 1,224 | 1,209 | 1,222 | 432,400 | 1,222 |
| 2017-05-30 | 1,190 | 1,209 | 1,190 | 1,205 | 285,500 | 1,205 |
| 2017-05-29 | 1,185 | 1,196 | 1,184 | 1,190 | 235,400 | 1,190 |
| 2017-05-26 | 1,185 | 1,189 | 1,174 | 1,180 | 250,000 | 1,180 |
| 2017-05-25 | 1,174 | 1,184 | 1,167 | 1,181 | 352,600 | 1,181 |
| 2017-05-24 | 1,192 | 1,193 | 1,176 | 1,179 | 191,500 | 1,179 |
| 2017-05-23 | 1,188 | 1,194 | 1,185 | 1,186 | 319,100 | 1,186 |
| 2017-05-22 | 1,181 | 1,186 | 1,178 | 1,183 | 177,200 | 1,183 |
| 2017-05-19 | 1,181 | 1,182 | 1,171 | 1,181 | 123,800 | 1,181 |
| 2017-05-18 | 1,168 | 1,182 | 1,163 | 1,178 | 261,600 | 1,178 |
| 2017-05-17 | 1,175 | 1,184 | 1,168 | 1,183 | 284,500 | 1,183 |
| 2017-05-16 | 1,155 | 1,177 | 1,153 | 1,177 | 290,700 | 1,177 |
| 2017-05-15 | 1,150 | 1,161 | 1,142 | 1,155 | 311,500 | 1,155 |
| 2017-05-12 | 1,102 | 1,155 | 1,102 | 1,155 | 424,400 | 1,155 |
| 2017-05-11 | 1,169 | 1,171 | 1,148 | 1,152 | 303,100 | 1,152 |
| 2017-05-10 | 1,158 | 1,168 | 1,157 | 1,167 | 246,700 | 1,167 |
| 2017-05-09 | 1,153 | 1,161 | 1,151 | 1,159 | 329,600 | 1,159 |
| 2017-05-08 | 1,139 | 1,153 | 1,125 | 1,149 | 483,700 | 1,149 |
| 2017-05-02 | 1,124 | 1,129 | 1,118 | 1,119 | 222,700 | 1,119 |
| 2017-05-01 | 1,111 | 1,120 | 1,102 | 1,117 | 163,000 | 1,117 |
| 2017-04-28 | 1,094 | 1,114 | 1,092 | 1,108 | 220,900 | 1,108 |
| 2017-04-27 | 1,101 | 1,104 | 1,091 | 1,093 | 143,500 | 1,093 |
| 2017-04-26 | 1,100 | 1,107 | 1,098 | 1,104 | 274,800 | 1,104 |
| 2017-04-25 | 1,094 | 1,101 | 1,089 | 1,094 | 220,600 | 1,094 |
| 2017-04-24 | 1,100 | 1,103 | 1,084 | 1,094 | 264,700 | 1,094 |
| 2017-04-21 | 1,082 | 1,089 | 1,080 | 1,088 | 202,500 | 1,088 |
| 2017-04-20 | 1,072 | 1,082 | 1,066 | 1,077 | 217,600 | 1,077 |
| 2017-04-19 | 1,065 | 1,075 | 1,062 | 1,072 | 234,300 | 1,072 |
| 2017-04-18 | 1,068 | 1,072 | 1,063 | 1,068 | 188,500 | 1,068 |
| 2017-04-17 | 1,051 | 1,065 | 1,050 | 1,065 | 219,600 | 1,065 |
| 2017-04-14 | 1,054 | 1,060 | 1,045 | 1,050 | 226,200 | 1,050 |
| 2017-04-13 | 1,052 | 1,060 | 1,050 | 1,059 | 182,200 | 1,059 |
| 2017-04-12 | 1,067 | 1,069 | 1,057 | 1,064 | 196,700 | 1,064 |
| 2017-04-11 | 1,081 | 1,085 | 1,076 | 1,077 | 156,800 | 1,077 |
| 2017-04-10 | 1,076 | 1,089 | 1,074 | 1,079 | 99,500 | 1,079 |
| 2017-04-07 | 1,069 | 1,075 | 1,057 | 1,070 | 313,900 | 1,070 |
| 2017-04-06 | 1,077 | 1,083 | 1,064 | 1,066 | 299,000 | 1,066 |
| 2017-04-05 | 1,098 | 1,098 | 1,082 | 1,090 | 185,000 | 1,090 |
| 2017-04-04 | 1,119 | 1,121 | 1,082 | 1,087 | 424,600 | 1,087 |
| 2017-04-03 | 1,102 | 1,124 | 1,101 | 1,122 | 455,600 | 1,122 |
| 2017-03-31 | 1,141 | 1,150 | 1,132 | 1,132 | 221,800 | 1,132 |
| 2017-03-30 | 1,155 | 1,158 | 1,138 | 1,140 | 198,900 | 1,140 |
| 2017-03-29 | 1,148 | 1,165 | 1,147 | 1,159 | 304,800 | 1,159 |
| 2017-03-28 | 1,159 | 1,161 | 1,149 | 1,161 | 235,700 | 1,161 |
| 2017-03-27 | 1,150 | 1,152 | 1,144 | 1,148 | 165,500 | 1,148 |
| 2017-03-24 | 1,141 | 1,155 | 1,131 | 1,154 | 237,700 | 1,154 |
| 2017-03-23 | 1,151 | 1,151 | 1,135 | 1,141 | 325,100 | 1,141 |
| 2017-03-22 | 1,165 | 1,166 | 1,152 | 1,153 | 258,800 | 1,153 |
| 2017-03-21 | 1,172 | 1,173 | 1,161 | 1,170 | 248,500 | 1,170 |
| 2017-03-17 | 1,173 | 1,179 | 1,168 | 1,176 | 368,900 | 1,176 |
| 2017-03-16 | 1,169 | 1,175 | 1,166 | 1,175 | 260,300 | 1,175 |
| 2017-03-15 | 1,174 | 1,190 | 1,168 | 1,179 | 303,000 | 1,179 |
| 2017-03-14 | 1,170 | 1,173 | 1,161 | 1,173 | 207,800 | 1,173 |
| 2017-03-13 | 1,178 | 1,179 | 1,170 | 1,174 | 173,300 | 1,174 |
| 2017-03-10 | 1,183 | 1,183 | 1,172 | 1,179 | 192,900 | 1,179 |
| 2017-03-09 | 1,179 | 1,179 | 1,171 | 1,179 | 133,100 | 1,179 |
| 2017-03-08 | 1,168 | 1,176 | 1,160 | 1,176 | 169,200 | 1,176 |
| 2017-03-07 | 1,163 | 1,168 | 1,158 | 1,168 | 250,700 | 1,168 |
| 2017-03-06 | 1,168 | 1,175 | 1,162 | 1,165 | 151,800 | 1,165 |
| 2017-03-03 | 1,165 | 1,167 | 1,159 | 1,167 | 208,100 | 1,167 |
| 2017-03-02 | 1,169 | 1,175 | 1,164 | 1,169 | 223,200 | 1,169 |
| 2017-03-01 | 1,172 | 1,179 | 1,154 | 1,162 | 350,500 | 1,162 |
| 2017-02-28 | 1,143 | 1,168 | 1,137 | 1,159 | 478,600 | 1,159 |
| 2017-02-27 | 1,144 | 1,147 | 1,135 | 1,139 | 164,900 | 1,139 |
| 2017-02-24 | 1,149 | 1,153 | 1,141 | 1,146 | 157,600 | 1,146 |
| 2017-02-23 | 1,148 | 1,160 | 1,148 | 1,159 | 145,200 | 1,159 |
| 2017-02-22 | 1,155 | 1,156 | 1,143 | 1,149 | 168,900 | 1,149 |
| 2017-02-21 | 1,149 | 1,157 | 1,143 | 1,149 | 227,600 | 1,149 |
| 2017-02-20 | 1,160 | 1,161 | 1,148 | 1,156 | 112,900 | 1,156 |
| 2017-02-17 | 1,169 | 1,172 | 1,162 | 1,165 | 143,200 | 1,165 |
| 2017-02-16 | 1,164 | 1,192 | 1,163 | 1,171 | 328,300 | 1,171 |
| 2017-02-15 | 1,165 | 1,166 | 1,150 | 1,160 | 374,200 | 1,160 |
| 2017-02-14 | 1,167 | 1,170 | 1,155 | 1,162 | 338,800 | 1,162 |
| 2017-02-13 | 1,149 | 1,160 | 1,141 | 1,159 | 253,200 | 1,159 |
| 2017-02-10 | 1,140 | 1,146 | 1,127 | 1,144 | 220,200 | 1,144 |
| 2017-02-09 | 1,140 | 1,142 | 1,121 | 1,129 | 552,900 | 1,129 |
| 2017-02-08 | 1,195 | 1,195 | 1,141 | 1,147 | 671,400 | 1,147 |
| 2017-02-07 | 1,198 | 1,201 | 1,186 | 1,201 | 177,100 | 1,201 |
| 2017-02-06 | 1,212 | 1,212 | 1,185 | 1,199 | 179,500 | 1,199 |
| 2017-02-03 | 1,207 | 1,209 | 1,196 | 1,199 | 162,100 | 1,199 |
| 2017-02-02 | 1,230 | 1,234 | 1,199 | 1,204 | 183,300 | 1,204 |
| 2017-02-01 | 1,181 | 1,233 | 1,178 | 1,232 | 465,200 | 1,232 |
| 2017-01-31 | 1,183 | 1,189 | 1,181 | 1,185 | 170,500 | 1,185 |
| 2017-01-30 | 1,193 | 1,193 | 1,182 | 1,192 | 102,000 | 1,192 |
| 2017-01-27 | 1,199 | 1,200 | 1,188 | 1,193 | 143,200 | 1,193 |
| 2017-01-26 | 1,198 | 1,198 | 1,188 | 1,190 | 140,200 | 1,190 |
| 2017-01-25 | 1,201 | 1,208 | 1,185 | 1,189 | 111,300 | 1,189 |
| 2017-01-24 | 1,186 | 1,196 | 1,182 | 1,191 | 142,000 | 1,191 |
| 2017-01-23 | 1,201 | 1,201 | 1,185 | 1,186 | 191,700 | 1,186 |
| 2017-01-20 | 1,203 | 1,211 | 1,199 | 1,206 | 234,700 | 1,206 |
| 2017-01-19 | 1,216 | 1,223 | 1,198 | 1,208 | 337,800 | 1,208 |
| 2017-01-18 | 1,210 | 1,217 | 1,207 | 1,211 | 266,900 | 1,211 |
| 2017-01-17 | 1,216 | 1,233 | 1,206 | 1,210 | 277,400 | 1,210 |
| 2017-01-16 | 1,229 | 1,247 | 1,212 | 1,221 | 379,500 | 1,221 |
| 2017-01-13 | 1,201 | 1,203 | 1,194 | 1,197 | 152,400 | 1,197 |
| 2017-01-12 | 1,219 | 1,219 | 1,193 | 1,204 | 219,100 | 1,204 |
| 2017-01-11 | 1,216 | 1,217 | 1,205 | 1,215 | 180,900 | 1,215 |
| 2017-01-10 | 1,212 | 1,224 | 1,202 | 1,208 | 199,100 | 1,208 |
| 2017-01-06 | 1,225 | 1,225 | 1,207 | 1,211 | 225,500 | 1,211 |
| 2017-01-05 | 1,225 | 1,230 | 1,218 | 1,225 | 168,900 | 1,225 |
| 2017-01-04 | 1,210 | 1,223 | 1,209 | 1,223 | 252,000 | 1,223 |
分割・併合履歴 ： [1995-03-28]1株→1.1株
