1942 (株)関電工 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 | 1,191 | 1,191 | 1,182 | 1,186 | 252,400 | 1,186 |
| 2017-12-28 | 1,186 | 1,197 | 1,174 | 1,188 | 390,900 | 1,188 |
| 2017-12-27 | 1,187 | 1,197 | 1,179 | 1,184 | 529,000 | 1,184 |
| 2017-12-26 | 1,170 | 1,202 | 1,169 | 1,178 | 1,015,700 | 1,178 |
| 2017-12-25 | 1,155 | 1,169 | 1,154 | 1,167 | 268,300 | 1,167 |
| 2017-12-22 | 1,166 | 1,171 | 1,153 | 1,156 | 441,600 | 1,156 |
| 2017-12-21 | 1,165 | 1,168 | 1,148 | 1,161 | 748,000 | 1,161 |
| 2017-12-20 | 1,148 | 1,174 | 1,141 | 1,171 | 1,254,700 | 1,171 |
| 2017-12-19 | 1,149 | 1,156 | 1,139 | 1,152 | 792,500 | 1,152 |
| 2017-12-18 | 1,137 | 1,150 | 1,131 | 1,141 | 870,000 | 1,141 |
| 2017-12-15 | 1,144 | 1,144 | 1,118 | 1,129 | 766,200 | 1,129 |
| 2017-12-14 | 1,117 | 1,128 | 1,117 | 1,126 | 416,300 | 1,126 |
| 2017-12-13 | 1,118 | 1,125 | 1,111 | 1,117 | 373,900 | 1,117 |
| 2017-12-12 | 1,126 | 1,131 | 1,120 | 1,122 | 390,500 | 1,122 |
| 2017-12-11 | 1,126 | 1,127 | 1,113 | 1,125 | 688,000 | 1,125 |
| 2017-12-08 | 1,118 | 1,136 | 1,118 | 1,133 | 624,400 | 1,133 |
| 2017-12-07 | 1,141 | 1,141 | 1,120 | 1,128 | 796,700 | 1,128 |
| 2017-12-06 | 1,164 | 1,164 | 1,123 | 1,134 | 1,316,100 | 1,134 |
| 2017-12-05 | 1,134 | 1,173 | 1,125 | 1,167 | 1,918,100 | 1,167 |
| 2017-12-04 | 1,140 | 1,144 | 1,112 | 1,114 | 778,300 | 1,114 |
| 2017-12-01 | 1,107 | 1,122 | 1,104 | 1,111 | 560,000 | 1,111 |
| 2017-11-30 | 1,106 | 1,109 | 1,100 | 1,105 | 855,200 | 1,105 |
| 2017-11-29 | 1,116 | 1,116 | 1,102 | 1,110 | 357,900 | 1,110 |
| 2017-11-28 | 1,110 | 1,112 | 1,104 | 1,106 | 270,400 | 1,106 |
| 2017-11-27 | 1,121 | 1,122 | 1,110 | 1,113 | 337,400 | 1,113 |
| 2017-11-24 | 1,125 | 1,126 | 1,119 | 1,122 | 169,400 | 1,122 |
| 2017-11-22 | 1,127 | 1,135 | 1,120 | 1,131 | 423,500 | 1,131 |
| 2017-11-21 | 1,125 | 1,132 | 1,118 | 1,122 | 325,800 | 1,122 |
| 2017-11-20 | 1,107 | 1,118 | 1,102 | 1,117 | 359,700 | 1,117 |
| 2017-11-17 | 1,115 | 1,119 | 1,101 | 1,107 | 685,900 | 1,107 |
| 2017-11-16 | 1,100 | 1,116 | 1,082 | 1,112 | 801,100 | 1,112 |
| 2017-11-15 | 1,147 | 1,147 | 1,117 | 1,118 | 673,300 | 1,118 |
| 2017-11-13 | 1,140 | 1,146 | 1,137 | 1,138 | 451,300 | 1,138 |
| 2017-11-10 | 1,142 | 1,152 | 1,140 | 1,146 | 736,500 | 1,146 |
| 2017-11-09 | 1,150 | 1,160 | 1,140 | 1,152 | 916,700 | 1,152 |
| 2017-11-08 | 1,142 | 1,147 | 1,125 | 1,142 | 938,400 | 1,142 |
| 2017-11-07 | 1,191 | 1,191 | 1,141 | 1,145 | 1,378,200 | 1,145 |
| 2017-11-06 | 1,156 | 1,184 | 1,151 | 1,184 | 1,333,800 | 1,184 |
| 2017-11-02 | 1,120 | 1,150 | 1,109 | 1,149 | 1,434,500 | 1,149 |
| 2017-11-01 | 1,115 | 1,124 | 1,055 | 1,113 | 1,798,700 | 1,113 |
| 2017-10-31 | 1,155 | 1,175 | 1,104 | 1,115 | 1,857,400 | 1,115 |
| 2017-10-30 | 1,165 | 1,165 | 1,145 | 1,150 | 780,800 | 1,150 |
| 2017-10-27 | 1,171 | 1,171 | 1,157 | 1,160 | 708,800 | 1,160 |
| 2017-10-26 | 1,161 | 1,174 | 1,155 | 1,170 | 367,000 | 1,170 |
| 2017-10-25 | 1,181 | 1,182 | 1,163 | 1,166 | 545,700 | 1,166 |
| 2017-10-24 | 1,177 | 1,180 | 1,170 | 1,176 | 544,300 | 1,176 |
| 2017-10-23 | 1,180 | 1,184 | 1,167 | 1,167 | 448,300 | 1,167 |
| 2017-10-20 | 1,164 | 1,174 | 1,162 | 1,171 | 591,300 | 1,171 |
| 2017-10-19 | 1,172 | 1,174 | 1,157 | 1,159 | 451,600 | 1,159 |
| 2017-10-18 | 1,164 | 1,165 | 1,154 | 1,165 | 359,900 | 1,165 |
| 2017-10-17 | 1,170 | 1,172 | 1,154 | 1,162 | 372,100 | 1,162 |
| 2017-10-16 | 1,155 | 1,166 | 1,148 | 1,162 | 476,300 | 1,162 |
| 2017-10-13 | 1,135 | 1,149 | 1,135 | 1,142 | 575,900 | 1,142 |
| 2017-10-12 | 1,147 | 1,149 | 1,131 | 1,135 | 490,100 | 1,135 |
| 2017-10-11 | 1,142 | 1,153 | 1,142 | 1,146 | 387,400 | 1,146 |
| 2017-10-10 | 1,118 | 1,144 | 1,116 | 1,141 | 567,600 | 1,141 |
| 2017-10-06 | 1,114 | 1,118 | 1,109 | 1,114 | 679,100 | 1,114 |
| 2017-10-05 | 1,121 | 1,127 | 1,111 | 1,116 | 942,800 | 1,116 |
| 2017-10-04 | 1,141 | 1,143 | 1,122 | 1,128 | 750,100 | 1,128 |
| 2017-10-03 | 1,146 | 1,151 | 1,142 | 1,149 | 444,700 | 1,149 |
| 2017-10-02 | 1,174 | 1,175 | 1,146 | 1,149 | 832,500 | 1,149 |
| 2017-09-29 | 1,165 | 1,183 | 1,160 | 1,181 | 509,000 | 1,181 |
| 2017-09-28 | 1,163 | 1,174 | 1,155 | 1,168 | 349,000 | 1,168 |
| 2017-09-27 | 1,174 | 1,174 | 1,150 | 1,161 | 555,000 | 1,161 |
| 2017-09-26 | 1,170 | 1,183 | 1,167 | 1,175 | 523,000 | 1,175 |
| 2017-09-25 | 1,156 | 1,171 | 1,154 | 1,170 | 306,000 | 1,170 |
| 2017-09-22 | 1,156 | 1,160 | 1,148 | 1,152 | 483,000 | 1,152 |
| 2017-09-21 | 1,164 | 1,164 | 1,148 | 1,149 | 600,000 | 1,149 |
| 2017-09-20 | 1,170 | 1,172 | 1,158 | 1,159 | 562,000 | 1,159 |
| 2017-09-19 | 1,160 | 1,179 | 1,151 | 1,179 | 592,000 | 1,179 |
| 2017-09-15 | 1,146 | 1,149 | 1,142 | 1,149 | 349,000 | 1,149 |
| 2017-09-14 | 1,150 | 1,151 | 1,137 | 1,147 | 734,000 | 1,147 |
| 2017-09-13 | 1,130 | 1,131 | 1,119 | 1,127 | 716,000 | 1,127 |
| 2017-09-12 | 1,154 | 1,154 | 1,116 | 1,119 | 1,140,000 | 1,119 |
| 2017-09-11 | 1,154 | 1,154 | 1,136 | 1,141 | 373,000 | 1,141 |
| 2017-09-08 | 1,151 | 1,153 | 1,139 | 1,142 | 534,000 | 1,142 |
| 2017-09-07 | 1,137 | 1,160 | 1,136 | 1,154 | 727,000 | 1,154 |
| 2017-09-06 | 1,114 | 1,138 | 1,114 | 1,137 | 822,000 | 1,137 |
| 2017-09-05 | 1,150 | 1,151 | 1,116 | 1,120 | 1,276,000 | 1,120 |
| 2017-09-04 | 1,169 | 1,169 | 1,152 | 1,163 | 373,000 | 1,163 |
| 2017-09-01 | 1,182 | 1,183 | 1,159 | 1,170 | 481,000 | 1,170 |
| 2017-08-31 | 1,174 | 1,179 | 1,168 | 1,178 | 455,000 | 1,178 |
| 2017-08-30 | 1,164 | 1,180 | 1,157 | 1,177 | 815,000 | 1,177 |
| 2017-08-29 | 1,150 | 1,160 | 1,147 | 1,158 | 481,000 | 1,158 |
| 2017-08-28 | 1,145 | 1,154 | 1,144 | 1,150 | 430,000 | 1,150 |
| 2017-08-25 | 1,151 | 1,151 | 1,139 | 1,144 | 310,000 | 1,144 |
| 2017-08-24 | 1,157 | 1,158 | 1,143 | 1,145 | 528,000 | 1,145 |
| 2017-08-23 | 1,173 | 1,177 | 1,153 | 1,158 | 378,000 | 1,158 |
| 2017-08-22 | 1,161 | 1,166 | 1,157 | 1,161 | 470,000 | 1,161 |
| 2017-08-21 | 1,160 | 1,176 | 1,159 | 1,171 | 314,000 | 1,171 |
| 2017-08-18 | 1,178 | 1,178 | 1,159 | 1,163 | 596,000 | 1,163 |
| 2017-08-17 | 1,189 | 1,190 | 1,175 | 1,179 | 781,000 | 1,179 |
| 2017-08-16 | 1,187 | 1,196 | 1,183 | 1,190 | 565,000 | 1,190 |
| 2017-08-15 | 1,208 | 1,208 | 1,195 | 1,198 | 549,000 | 1,198 |
| 2017-08-14 | 1,185 | 1,204 | 1,177 | 1,188 | 952,000 | 1,188 |
| 2017-08-10 | 1,219 | 1,219 | 1,196 | 1,207 | 969,000 | 1,207 |
| 2017-08-09 | 1,228 | 1,231 | 1,216 | 1,220 | 845,000 | 1,220 |
| 2017-08-08 | 1,236 | 1,245 | 1,229 | 1,230 | 596,000 | 1,230 |
| 2017-08-07 | 1,265 | 1,265 | 1,240 | 1,245 | 797,000 | 1,245 |
| 2017-08-04 | 1,238 | 1,270 | 1,236 | 1,257 | 713,000 | 1,257 |
| 2017-08-03 | 1,240 | 1,260 | 1,235 | 1,253 | 988,000 | 1,253 |
| 2017-08-02 | 1,220 | 1,229 | 1,200 | 1,220 | 798,000 | 1,220 |
| 2017-08-01 | 1,188 | 1,225 | 1,188 | 1,218 | 1,903,000 | 1,218 |
| 2017-07-31 | 1,128 | 1,208 | 1,097 | 1,180 | 2,604,000 | 1,180 |
| 2017-07-28 | 1,127 | 1,142 | 1,125 | 1,142 | 721,000 | 1,142 |
| 2017-07-27 | 1,148 | 1,149 | 1,118 | 1,120 | 994,000 | 1,120 |
| 2017-07-26 | 1,141 | 1,147 | 1,136 | 1,147 | 381,000 | 1,147 |
| 2017-07-25 | 1,145 | 1,145 | 1,134 | 1,137 | 348,000 | 1,137 |
| 2017-07-24 | 1,149 | 1,150 | 1,141 | 1,145 | 325,000 | 1,145 |
| 2017-07-21 | 1,166 | 1,166 | 1,151 | 1,155 | 410,000 | 1,155 |
| 2017-07-20 | 1,143 | 1,164 | 1,139 | 1,164 | 653,000 | 1,164 |
| 2017-07-19 | 1,121 | 1,142 | 1,121 | 1,140 | 381,000 | 1,140 |
| 2017-07-18 | 1,124 | 1,131 | 1,122 | 1,128 | 416,000 | 1,128 |
| 2017-07-14 | 1,128 | 1,133 | 1,118 | 1,122 | 442,000 | 1,122 |
| 2017-07-13 | 1,135 | 1,144 | 1,125 | 1,128 | 365,000 | 1,128 |
| 2017-07-12 | 1,136 | 1,147 | 1,128 | 1,132 | 452,000 | 1,132 |
| 2017-07-11 | 1,126 | 1,150 | 1,124 | 1,150 | 615,000 | 1,150 |
| 2017-07-10 | 1,132 | 1,133 | 1,116 | 1,121 | 1,043,000 | 1,121 |
| 2017-07-07 | 1,159 | 1,161 | 1,121 | 1,132 | 1,430,000 | 1,132 |
| 2017-07-06 | 1,156 | 1,177 | 1,156 | 1,174 | 471,000 | 1,174 |
| 2017-07-05 | 1,161 | 1,172 | 1,156 | 1,172 | 496,000 | 1,172 |
| 2017-07-04 | 1,185 | 1,185 | 1,165 | 1,167 | 530,000 | 1,167 |
| 2017-07-03 | 1,177 | 1,193 | 1,177 | 1,183 | 481,000 | 1,183 |
| 2017-06-30 | 1,172 | 1,186 | 1,167 | 1,182 | 944,000 | 1,182 |
| 2017-06-29 | 1,169 | 1,177 | 1,165 | 1,175 | 352,000 | 1,175 |
| 2017-06-28 | 1,156 | 1,176 | 1,156 | 1,163 | 640,000 | 1,163 |
| 2017-06-27 | 1,174 | 1,183 | 1,172 | 1,177 | 403,000 | 1,177 |
| 2017-06-26 | 1,190 | 1,194 | 1,184 | 1,184 | 287,000 | 1,184 |
| 2017-06-23 | 1,188 | 1,197 | 1,188 | 1,192 | 376,000 | 1,192 |
| 2017-06-22 | 1,195 | 1,204 | 1,192 | 1,195 | 404,000 | 1,195 |
| 2017-06-21 | 1,187 | 1,204 | 1,187 | 1,191 | 577,000 | 1,191 |
| 2017-06-20 | 1,180 | 1,194 | 1,179 | 1,186 | 517,000 | 1,186 |
| 2017-06-19 | 1,168 | 1,185 | 1,163 | 1,182 | 590,000 | 1,182 |
| 2017-06-16 | 1,167 | 1,173 | 1,155 | 1,163 | 722,000 | 1,163 |
| 2017-06-15 | 1,148 | 1,163 | 1,146 | 1,161 | 565,000 | 1,161 |
| 2017-06-14 | 1,156 | 1,160 | 1,136 | 1,136 | 1,036,000 | 1,136 |
| 2017-06-13 | 1,160 | 1,175 | 1,153 | 1,161 | 767,000 | 1,161 |
| 2017-06-12 | 1,127 | 1,164 | 1,110 | 1,164 | 1,450,000 | 1,164 |
| 2017-06-09 | 1,105 | 1,113 | 1,104 | 1,107 | 535,000 | 1,107 |
| 2017-06-08 | 1,125 | 1,125 | 1,114 | 1,115 | 616,000 | 1,115 |
| 2017-06-07 | 1,119 | 1,127 | 1,114 | 1,116 | 518,000 | 1,116 |
| 2017-06-06 | 1,133 | 1,139 | 1,126 | 1,127 | 361,000 | 1,127 |
| 2017-06-05 | 1,116 | 1,145 | 1,116 | 1,139 | 529,000 | 1,139 |
| 2017-06-02 | 1,137 | 1,139 | 1,116 | 1,116 | 714,000 | 1,116 |
| 2017-06-01 | 1,130 | 1,137 | 1,119 | 1,136 | 650,000 | 1,136 |
| 2017-05-31 | 1,135 | 1,136 | 1,116 | 1,130 | 706,000 | 1,130 |
| 2017-05-30 | 1,132 | 1,143 | 1,123 | 1,141 | 463,000 | 1,141 |
| 2017-05-29 | 1,121 | 1,130 | 1,116 | 1,128 | 500,000 | 1,128 |
| 2017-05-26 | 1,133 | 1,133 | 1,118 | 1,125 | 397,000 | 1,125 |
| 2017-05-25 | 1,128 | 1,133 | 1,123 | 1,127 | 374,000 | 1,127 |
| 2017-05-24 | 1,125 | 1,129 | 1,120 | 1,121 | 404,000 | 1,121 |
| 2017-05-23 | 1,119 | 1,133 | 1,117 | 1,125 | 416,000 | 1,125 |
| 2017-05-22 | 1,112 | 1,121 | 1,107 | 1,119 | 429,000 | 1,119 |
| 2017-05-19 | 1,126 | 1,128 | 1,109 | 1,112 | 582,000 | 1,112 |
| 2017-05-18 | 1,122 | 1,133 | 1,120 | 1,132 | 529,000 | 1,132 |
| 2017-05-17 | 1,126 | 1,145 | 1,126 | 1,137 | 476,000 | 1,137 |
| 2017-05-16 | 1,139 | 1,140 | 1,125 | 1,133 | 574,000 | 1,133 |
| 2017-05-15 | 1,140 | 1,146 | 1,130 | 1,133 | 639,000 | 1,133 |
| 2017-05-12 | 1,130 | 1,146 | 1,127 | 1,145 | 588,000 | 1,145 |
| 2017-05-11 | 1,137 | 1,140 | 1,127 | 1,130 | 516,000 | 1,130 |
| 2017-05-10 | 1,138 | 1,152 | 1,133 | 1,143 | 927,000 | 1,143 |
| 2017-05-09 | 1,127 | 1,146 | 1,112 | 1,138 | 1,350,000 | 1,138 |
| 2017-05-08 | 1,109 | 1,135 | 1,100 | 1,129 | 2,021,000 | 1,129 |
| 2017-05-02 | 1,101 | 1,110 | 1,100 | 1,110 | 1,213,000 | 1,110 |
| 2017-05-01 | 1,110 | 1,116 | 1,097 | 1,105 | 1,006,000 | 1,105 |
| 2017-04-28 | 1,041 | 1,112 | 1,041 | 1,108 | 2,304,000 | 1,108 |
| 2017-04-27 | 1,057 | 1,061 | 1,049 | 1,052 | 582,000 | 1,052 |
| 2017-04-26 | 1,057 | 1,064 | 1,052 | 1,055 | 713,000 | 1,055 |
| 2017-04-25 | 1,057 | 1,062 | 1,055 | 1,058 | 457,000 | 1,058 |
| 2017-04-24 | 1,055 | 1,068 | 1,051 | 1,067 | 588,000 | 1,067 |
| 2017-04-21 | 1,049 | 1,051 | 1,041 | 1,051 | 456,000 | 1,051 |
| 2017-04-20 | 1,044 | 1,053 | 1,032 | 1,039 | 710,000 | 1,039 |
| 2017-04-19 | 1,032 | 1,039 | 1,028 | 1,032 | 640,000 | 1,032 |
| 2017-04-18 | 1,021 | 1,045 | 1,021 | 1,042 | 695,000 | 1,042 |
| 2017-04-17 | 1,007 | 1,023 | 1,006 | 1,022 | 318,000 | 1,022 |
| 2017-04-14 | 1,026 | 1,028 | 1,008 | 1,014 | 626,000 | 1,014 |
| 2017-04-13 | 1,005 | 1,026 | 1,005 | 1,026 | 780,000 | 1,026 |
| 2017-04-12 | 1,007 | 1,017 | 1,007 | 1,016 | 415,000 | 1,016 |
| 2017-04-11 | 1,023 | 1,028 | 1,010 | 1,014 | 413,000 | 1,014 |
| 2017-04-10 | 1,014 | 1,028 | 1,014 | 1,025 | 675,000 | 1,025 |
| 2017-04-07 | 998 | 1,012 | 996 | 1,007 | 992,000 | 1,007 |
| 2017-04-06 | 1,011 | 1,016 | 991 | 1,003 | 1,058,000 | 1,003 |
| 2017-04-05 | 1,012 | 1,026 | 1,005 | 1,024 | 886,000 | 1,024 |
| 2017-04-04 | 1,000 | 1,021 | 997 | 1,016 | 1,133,000 | 1,016 |
| 2017-04-03 | 1,007 | 1,008 | 986 | 1,000 | 839,000 | 1,000 |
| 2017-03-31 | 1,001 | 1,010 | 995 | 995 | 701,000 | 995 |
| 2017-03-30 | 1,018 | 1,022 | 1,000 | 1,001 | 629,000 | 1,001 |
| 2017-03-29 | 1,031 | 1,032 | 1,008 | 1,015 | 735,000 | 1,015 |
| 2017-03-28 | 1,030 | 1,040 | 1,029 | 1,038 | 583,000 | 1,038 |
| 2017-03-27 | 1,021 | 1,023 | 1,010 | 1,022 | 516,000 | 1,022 |
| 2017-03-24 | 1,025 | 1,043 | 1,020 | 1,023 | 731,000 | 1,023 |
| 2017-03-23 | 1,007 | 1,031 | 1,007 | 1,026 | 955,000 | 1,026 |
| 2017-03-22 | 1,002 | 1,025 | 1,002 | 1,017 | 957,000 | 1,017 |
| 2017-03-21 | 991 | 1,037 | 991 | 1,026 | 878,000 | 1,026 |
| 2017-03-17 | 1,015 | 1,028 | 1,005 | 1,009 | 861,000 | 1,009 |
| 2017-03-16 | 1,016 | 1,020 | 1,004 | 1,006 | 657,000 | 1,006 |
| 2017-03-15 | 1,020 | 1,030 | 1,014 | 1,014 | 668,000 | 1,014 |
| 2017-03-14 | 1,013 | 1,027 | 1,003 | 1,020 | 1,579,000 | 1,020 |
| 2017-03-13 | 980 | 1,000 | 975 | 999 | 1,199,000 | 999 |
| 2017-03-10 | 985 | 985 | 968 | 974 | 587,000 | 974 |
| 2017-03-09 | 972 | 980 | 970 | 977 | 902,000 | 977 |
| 2017-03-08 | 956 | 964 | 953 | 964 | 526,000 | 964 |
| 2017-03-07 | 948 | 959 | 948 | 953 | 596,000 | 953 |
| 2017-03-06 | 959 | 963 | 946 | 948 | 675,000 | 948 |
| 2017-03-03 | 961 | 967 | 956 | 959 | 930,000 | 959 |
| 2017-03-02 | 950 | 959 | 948 | 957 | 1,056,000 | 957 |
| 2017-03-01 | 939 | 943 | 928 | 940 | 737,000 | 940 |
| 2017-02-28 | 932 | 942 | 928 | 932 | 723,000 | 932 |
| 2017-02-27 | 928 | 931 | 922 | 923 | 534,000 | 923 |
| 2017-02-24 | 928 | 933 | 923 | 930 | 600,000 | 930 |
| 2017-02-23 | 934 | 934 | 918 | 926 | 669,000 | 926 |
| 2017-02-22 | 926 | 933 | 924 | 933 | 777,000 | 933 |
| 2017-02-21 | 929 | 929 | 921 | 923 | 548,000 | 923 |
| 2017-02-20 | 915 | 930 | 915 | 925 | 734,000 | 925 |
| 2017-02-17 | 914 | 920 | 909 | 913 | 597,000 | 913 |
| 2017-02-16 | 911 | 918 | 904 | 916 | 918,000 | 916 |
| 2017-02-15 | 923 | 926 | 910 | 911 | 1,400,000 | 911 |
| 2017-02-14 | 926 | 935 | 925 | 925 | 660,000 | 925 |
| 2017-02-13 | 935 | 936 | 922 | 926 | 687,000 | 926 |
| 2017-02-10 | 926 | 931 | 912 | 929 | 727,000 | 929 |
| 2017-02-09 | 915 | 921 | 907 | 913 | 1,670,000 | 913 |
| 2017-02-08 | 938 | 943 | 926 | 930 | 1,133,000 | 930 |
| 2017-02-07 | 957 | 957 | 943 | 944 | 910,000 | 944 |
| 2017-02-06 | 970 | 975 | 960 | 969 | 981,000 | 969 |
| 2017-02-03 | 949 | 973 | 945 | 962 | 1,637,000 | 962 |
| 2017-02-02 | 959 | 962 | 931 | 936 | 1,808,000 | 936 |
| 2017-02-01 | 945 | 988 | 902 | 964 | 4,625,000 | 964 |
| 2017-01-31 | 1,053 | 1,056 | 1,044 | 1,049 | 513,000 | 1,049 |
| 2017-01-30 | 1,062 | 1,069 | 1,056 | 1,064 | 424,000 | 1,064 |
| 2017-01-27 | 1,064 | 1,068 | 1,060 | 1,065 | 380,000 | 1,065 |
| 2017-01-26 | 1,050 | 1,061 | 1,049 | 1,058 | 629,000 | 1,058 |
| 2017-01-25 | 1,058 | 1,063 | 1,045 | 1,047 | 355,000 | 1,047 |
| 2017-01-24 | 1,041 | 1,061 | 1,039 | 1,054 | 569,000 | 1,054 |
| 2017-01-23 | 1,040 | 1,044 | 1,034 | 1,036 | 218,000 | 1,036 |
| 2017-01-20 | 1,037 | 1,045 | 1,035 | 1,040 | 499,000 | 1,040 |
| 2017-01-19 | 1,034 | 1,041 | 1,031 | 1,039 | 259,000 | 1,039 |
| 2017-01-18 | 1,030 | 1,037 | 1,024 | 1,035 | 418,000 | 1,035 |
| 2017-01-17 | 1,047 | 1,059 | 1,029 | 1,034 | 704,000 | 1,034 |
| 2017-01-16 | 1,055 | 1,068 | 1,053 | 1,060 | 357,000 | 1,060 |
| 2017-01-13 | 1,050 | 1,060 | 1,045 | 1,051 | 661,000 | 1,051 |
| 2017-01-12 | 1,074 | 1,076 | 1,055 | 1,061 | 392,000 | 1,061 |
| 2017-01-11 | 1,085 | 1,086 | 1,065 | 1,074 | 541,000 | 1,074 |
| 2017-01-10 | 1,082 | 1,109 | 1,079 | 1,085 | 940,000 | 1,085 |
| 2017-01-06 | 1,075 | 1,082 | 1,068 | 1,080 | 349,000 | 1,080 |
| 2017-01-05 | 1,080 | 1,081 | 1,066 | 1,077 | 466,000 | 1,077 |
| 2017-01-04 | 1,056 | 1,078 | 1,056 | 1,073 | 537,000 | 1,073 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.1株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.1株