2325 (株)NJS 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 | 1,575 | 1,599 | 1,575 | 1,585 | 15,500 | 1,585 |
| 2017-12-28 | 1,556 | 1,573 | 1,550 | 1,570 | 14,700 | 1,570 |
| 2017-12-27 | 1,545 | 1,556 | 1,540 | 1,556 | 15,500 | 1,556 |
| 2017-12-26 | 1,550 | 1,556 | 1,548 | 1,555 | 12,700 | 1,555 |
| 2017-12-25 | 1,552 | 1,556 | 1,547 | 1,551 | 13,900 | 1,551 |
| 2017-12-22 | 1,552 | 1,552 | 1,545 | 1,552 | 12,600 | 1,552 |
| 2017-12-21 | 1,543 | 1,555 | 1,543 | 1,552 | 7,100 | 1,552 |
| 2017-12-20 | 1,542 | 1,549 | 1,538 | 1,541 | 9,100 | 1,541 |
| 2017-12-19 | 1,541 | 1,554 | 1,538 | 1,549 | 14,100 | 1,549 |
| 2017-12-18 | 1,546 | 1,551 | 1,529 | 1,541 | 32,500 | 1,541 |
| 2017-12-15 | 1,550 | 1,554 | 1,544 | 1,554 | 14,000 | 1,554 |
| 2017-12-14 | 1,545 | 1,554 | 1,533 | 1,553 | 19,600 | 1,553 |
| 2017-12-13 | 1,550 | 1,550 | 1,532 | 1,535 | 25,100 | 1,535 |
| 2017-12-12 | 1,542 | 1,555 | 1,542 | 1,550 | 19,600 | 1,550 |
| 2017-12-11 | 1,553 | 1,559 | 1,549 | 1,551 | 15,100 | 1,551 |
| 2017-12-08 | 1,542 | 1,555 | 1,539 | 1,551 | 25,100 | 1,551 |
| 2017-12-07 | 1,525 | 1,543 | 1,523 | 1,536 | 5,700 | 1,536 |
| 2017-12-06 | 1,552 | 1,552 | 1,510 | 1,515 | 16,600 | 1,515 |
| 2017-12-05 | 1,559 | 1,559 | 1,544 | 1,544 | 17,400 | 1,544 |
| 2017-12-04 | 1,500 | 1,553 | 1,496 | 1,538 | 56,600 | 1,538 |
| 2017-12-01 | 1,460 | 1,493 | 1,460 | 1,492 | 16,000 | 1,492 |
| 2017-11-30 | 1,460 | 1,474 | 1,455 | 1,458 | 23,000 | 1,458 |
| 2017-11-29 | 1,462 | 1,481 | 1,461 | 1,466 | 27,800 | 1,466 |
| 2017-11-28 | 1,482 | 1,489 | 1,465 | 1,466 | 9,900 | 1,466 |
| 2017-11-27 | 1,474 | 1,484 | 1,460 | 1,483 | 27,900 | 1,483 |
| 2017-11-24 | 1,441 | 1,454 | 1,441 | 1,445 | 10,000 | 1,445 |
| 2017-11-22 | 1,452 | 1,452 | 1,440 | 1,440 | 6,500 | 1,440 |
| 2017-11-21 | 1,452 | 1,455 | 1,435 | 1,452 | 17,400 | 1,452 |
| 2017-11-20 | 1,459 | 1,459 | 1,417 | 1,423 | 21,800 | 1,423 |
| 2017-11-17 | 1,440 | 1,462 | 1,427 | 1,431 | 26,300 | 1,431 |
| 2017-11-16 | 1,403 | 1,462 | 1,402 | 1,429 | 28,300 | 1,429 |
| 2017-11-15 | 1,449 | 1,450 | 1,401 | 1,403 | 24,300 | 1,403 |
| 2017-11-13 | 1,469 | 1,469 | 1,451 | 1,459 | 5,500 | 1,459 |
| 2017-11-10 | 1,454 | 1,470 | 1,436 | 1,463 | 27,100 | 1,463 |
| 2017-11-09 | 1,470 | 1,489 | 1,433 | 1,452 | 36,300 | 1,452 |
| 2017-11-08 | 1,450 | 1,466 | 1,450 | 1,465 | 25,600 | 1,465 |
| 2017-11-07 | 1,456 | 1,465 | 1,452 | 1,454 | 14,700 | 1,454 |
| 2017-11-06 | 1,430 | 1,453 | 1,430 | 1,451 | 6,300 | 1,451 |
| 2017-11-02 | 1,444 | 1,444 | 1,425 | 1,432 | 6,600 | 1,432 |
| 2017-11-01 | 1,446 | 1,448 | 1,444 | 1,448 | 13,100 | 1,448 |
| 2017-10-31 | 1,446 | 1,447 | 1,436 | 1,442 | 15,300 | 1,442 |
| 2017-10-30 | 1,412 | 1,448 | 1,412 | 1,444 | 30,000 | 1,444 |
| 2017-10-27 | 1,419 | 1,426 | 1,411 | 1,412 | 11,400 | 1,412 |
| 2017-10-26 | 1,421 | 1,427 | 1,416 | 1,416 | 8,600 | 1,416 |
| 2017-10-25 | 1,426 | 1,432 | 1,423 | 1,432 | 11,300 | 1,432 |
| 2017-10-24 | 1,425 | 1,434 | 1,420 | 1,425 | 12,500 | 1,425 |
| 2017-10-23 | 1,422 | 1,426 | 1,415 | 1,421 | 9,100 | 1,421 |
| 2017-10-20 | 1,419 | 1,424 | 1,416 | 1,421 | 8,900 | 1,421 |
| 2017-10-19 | 1,421 | 1,425 | 1,401 | 1,417 | 14,000 | 1,417 |
| 2017-10-18 | 1,399 | 1,422 | 1,399 | 1,421 | 7,500 | 1,421 |
| 2017-10-17 | 1,397 | 1,398 | 1,390 | 1,394 | 5,500 | 1,394 |
| 2017-10-16 | 1,389 | 1,408 | 1,388 | 1,396 | 10,700 | 1,396 |
| 2017-10-13 | 1,400 | 1,402 | 1,386 | 1,394 | 9,900 | 1,394 |
| 2017-10-12 | 1,421 | 1,421 | 1,381 | 1,399 | 7,800 | 1,399 |
| 2017-10-11 | 1,420 | 1,420 | 1,408 | 1,408 | 5,200 | 1,408 |
| 2017-10-10 | 1,414 | 1,419 | 1,399 | 1,419 | 12,900 | 1,419 |
| 2017-10-06 | 1,407 | 1,409 | 1,397 | 1,404 | 3,500 | 1,404 |
| 2017-10-05 | 1,411 | 1,414 | 1,401 | 1,409 | 4,000 | 1,409 |
| 2017-10-04 | 1,400 | 1,413 | 1,398 | 1,411 | 5,700 | 1,411 |
| 2017-10-03 | 1,410 | 1,410 | 1,400 | 1,403 | 5,100 | 1,403 |
| 2017-10-02 | 1,400 | 1,413 | 1,392 | 1,410 | 10,800 | 1,410 |
| 2017-09-29 | 1,384 | 1,400 | 1,384 | 1,397 | 6,600 | 1,397 |
| 2017-09-28 | 1,399 | 1,399 | 1,391 | 1,397 | 4,700 | 1,397 |
| 2017-09-27 | 1,399 | 1,399 | 1,393 | 1,398 | 4,400 | 1,398 |
| 2017-09-26 | 1,382 | 1,399 | 1,382 | 1,399 | 8,600 | 1,399 |
| 2017-09-25 | 1,384 | 1,386 | 1,376 | 1,382 | 6,500 | 1,382 |
| 2017-09-22 | 1,375 | 1,378 | 1,372 | 1,375 | 2,000 | 1,375 |
| 2017-09-21 | 1,364 | 1,369 | 1,363 | 1,367 | 2,800 | 1,367 |
| 2017-09-20 | 1,369 | 1,374 | 1,362 | 1,364 | 9,000 | 1,364 |
| 2017-09-19 | 1,370 | 1,378 | 1,367 | 1,370 | 5,700 | 1,370 |
| 2017-09-15 | 1,373 | 1,383 | 1,364 | 1,370 | 6,100 | 1,370 |
| 2017-09-14 | 1,375 | 1,398 | 1,360 | 1,378 | 23,500 | 1,378 |
| 2017-09-13 | 1,375 | 1,382 | 1,370 | 1,372 | 4,800 | 1,372 |
| 2017-09-12 | 1,375 | 1,377 | 1,364 | 1,373 | 6,000 | 1,373 |
| 2017-09-11 | 1,378 | 1,378 | 1,366 | 1,372 | 2,100 | 1,372 |
| 2017-09-08 | 1,364 | 1,380 | 1,364 | 1,378 | 4,600 | 1,378 |
| 2017-09-07 | 1,376 | 1,384 | 1,376 | 1,382 | 1,700 | 1,382 |
| 2017-09-06 | 1,365 | 1,380 | 1,365 | 1,376 | 3,600 | 1,376 |
| 2017-09-05 | 1,400 | 1,400 | 1,361 | 1,379 | 8,400 | 1,379 |
| 2017-09-04 | 1,364 | 1,385 | 1,364 | 1,385 | 5,700 | 1,385 |
| 2017-09-01 | 1,379 | 1,388 | 1,379 | 1,384 | 1,700 | 1,384 |
| 2017-08-31 | 1,391 | 1,391 | 1,376 | 1,383 | 1,900 | 1,383 |
| 2017-08-30 | 1,389 | 1,389 | 1,369 | 1,379 | 2,100 | 1,379 |
| 2017-08-29 | 1,373 | 1,376 | 1,366 | 1,369 | 1,800 | 1,369 |
| 2017-08-28 | 1,381 | 1,382 | 1,361 | 1,373 | 3,900 | 1,373 |
| 2017-08-25 | 1,370 | 1,373 | 1,364 | 1,367 | 4,500 | 1,367 |
| 2017-08-24 | 1,368 | 1,372 | 1,366 | 1,368 | 4,500 | 1,368 |
| 2017-08-23 | 1,374 | 1,374 | 1,357 | 1,365 | 5,400 | 1,365 |
| 2017-08-22 | 1,363 | 1,370 | 1,363 | 1,368 | 2,000 | 1,368 |
| 2017-08-21 | 1,361 | 1,367 | 1,351 | 1,363 | 3,700 | 1,363 |
| 2017-08-18 | 1,376 | 1,376 | 1,361 | 1,361 | 4,900 | 1,361 |
| 2017-08-17 | 1,380 | 1,380 | 1,361 | 1,369 | 2,900 | 1,369 |
| 2017-08-16 | 1,367 | 1,376 | 1,365 | 1,372 | 3,700 | 1,372 |
| 2017-08-15 | 1,382 | 1,382 | 1,364 | 1,367 | 4,700 | 1,367 |
| 2017-08-14 | 1,385 | 1,385 | 1,352 | 1,352 | 6,800 | 1,352 |
| 2017-08-10 | 1,399 | 1,399 | 1,377 | 1,387 | 5,500 | 1,387 |
| 2017-08-09 | 1,408 | 1,408 | 1,381 | 1,397 | 14,100 | 1,397 |
| 2017-08-08 | 1,383 | 1,383 | 1,372 | 1,378 | 4,600 | 1,378 |
| 2017-08-07 | 1,379 | 1,379 | 1,368 | 1,372 | 6,500 | 1,372 |
| 2017-08-04 | 1,373 | 1,373 | 1,363 | 1,366 | 2,600 | 1,366 |
| 2017-08-03 | 1,352 | 1,367 | 1,352 | 1,366 | 5,200 | 1,366 |
| 2017-08-02 | 1,352 | 1,360 | 1,350 | 1,352 | 4,200 | 1,352 |
| 2017-08-01 | 1,355 | 1,355 | 1,351 | 1,352 | 3,100 | 1,352 |
| 2017-07-31 | 1,352 | 1,357 | 1,351 | 1,351 | 2,400 | 1,351 |
| 2017-07-28 | 1,356 | 1,362 | 1,354 | 1,357 | 6,900 | 1,357 |
| 2017-07-27 | 1,367 | 1,367 | 1,355 | 1,355 | 5,200 | 1,355 |
| 2017-07-26 | 1,370 | 1,374 | 1,363 | 1,367 | 4,400 | 1,367 |
| 2017-07-25 | 1,372 | 1,379 | 1,370 | 1,371 | 8,700 | 1,371 |
| 2017-07-24 | 1,372 | 1,372 | 1,370 | 1,372 | 4,200 | 1,372 |
| 2017-07-21 | 1,370 | 1,372 | 1,365 | 1,372 | 6,100 | 1,372 |
| 2017-07-20 | 1,360 | 1,372 | 1,354 | 1,370 | 5,300 | 1,370 |
| 2017-07-19 | 1,373 | 1,373 | 1,364 | 1,371 | 3,700 | 1,371 |
| 2017-07-18 | 1,363 | 1,371 | 1,360 | 1,364 | 6,600 | 1,364 |
| 2017-07-14 | 1,368 | 1,368 | 1,350 | 1,363 | 3,800 | 1,363 |
| 2017-07-13 | 1,372 | 1,372 | 1,366 | 1,368 | 2,100 | 1,368 |
| 2017-07-12 | 1,373 | 1,373 | 1,364 | 1,367 | 4,500 | 1,367 |
| 2017-07-11 | 1,372 | 1,372 | 1,368 | 1,368 | 1,500 | 1,368 |
| 2017-07-10 | 1,374 | 1,374 | 1,364 | 1,364 | 7,900 | 1,364 |
| 2017-07-07 | 1,377 | 1,377 | 1,363 | 1,363 | 2,200 | 1,363 |
| 2017-07-06 | 1,374 | 1,374 | 1,364 | 1,366 | 1,900 | 1,366 |
| 2017-07-05 | 1,365 | 1,374 | 1,365 | 1,374 | 3,900 | 1,374 |
| 2017-07-04 | 1,375 | 1,375 | 1,365 | 1,365 | 2,300 | 1,365 |
| 2017-07-03 | 1,374 | 1,378 | 1,373 | 1,376 | 2,300 | 1,376 |
| 2017-06-30 | 1,381 | 1,381 | 1,372 | 1,374 | 4,300 | 1,374 |
| 2017-06-29 | 1,383 | 1,383 | 1,372 | 1,382 | 6,100 | 1,382 |
| 2017-06-28 | 1,380 | 1,388 | 1,379 | 1,383 | 5,900 | 1,383 |
| 2017-06-27 | 1,396 | 1,396 | 1,385 | 1,393 | 4,000 | 1,393 |
| 2017-06-26 | 1,395 | 1,395 | 1,386 | 1,389 | 5,700 | 1,389 |
| 2017-06-23 | 1,383 | 1,384 | 1,376 | 1,378 | 6,800 | 1,378 |
| 2017-06-22 | 1,394 | 1,397 | 1,385 | 1,386 | 2,600 | 1,386 |
| 2017-06-21 | 1,392 | 1,392 | 1,380 | 1,380 | 3,100 | 1,380 |
| 2017-06-20 | 1,395 | 1,397 | 1,382 | 1,393 | 5,000 | 1,393 |
| 2017-06-19 | 1,375 | 1,386 | 1,375 | 1,382 | 7,200 | 1,382 |
| 2017-06-16 | 1,385 | 1,391 | 1,385 | 1,389 | 1,700 | 1,389 |
| 2017-06-15 | 1,386 | 1,393 | 1,385 | 1,385 | 2,900 | 1,385 |
| 2017-06-14 | 1,388 | 1,398 | 1,385 | 1,385 | 3,500 | 1,385 |
| 2017-06-13 | 1,390 | 1,402 | 1,390 | 1,392 | 2,900 | 1,392 |
| 2017-06-12 | 1,389 | 1,389 | 1,385 | 1,385 | 5,800 | 1,385 |
| 2017-06-09 | 1,385 | 1,390 | 1,385 | 1,389 | 3,900 | 1,389 |
| 2017-06-08 | 1,400 | 1,400 | 1,382 | 1,382 | 11,100 | 1,382 |
| 2017-06-07 | 1,392 | 1,396 | 1,392 | 1,396 | 3,100 | 1,396 |
| 2017-06-06 | 1,394 | 1,403 | 1,394 | 1,395 | 3,000 | 1,395 |
| 2017-06-05 | 1,398 | 1,406 | 1,388 | 1,394 | 46,200 | 1,394 |
| 2017-06-02 | 1,408 | 1,411 | 1,403 | 1,407 | 3,400 | 1,407 |
| 2017-06-01 | 1,404 | 1,433 | 1,396 | 1,408 | 21,200 | 1,408 |
| 2017-05-31 | 1,406 | 1,406 | 1,396 | 1,396 | 8,600 | 1,396 |
| 2017-05-30 | 1,400 | 1,404 | 1,397 | 1,404 | 1,900 | 1,404 |
| 2017-05-29 | 1,388 | 1,401 | 1,388 | 1,400 | 2,700 | 1,400 |
| 2017-05-26 | 1,400 | 1,400 | 1,387 | 1,387 | 3,000 | 1,387 |
| 2017-05-25 | 1,399 | 1,399 | 1,392 | 1,396 | 3,800 | 1,396 |
| 2017-05-24 | 1,398 | 1,398 | 1,382 | 1,392 | 8,000 | 1,392 |
| 2017-05-23 | 1,391 | 1,400 | 1,391 | 1,397 | 3,200 | 1,397 |
| 2017-05-22 | 1,400 | 1,401 | 1,388 | 1,391 | 3,800 | 1,391 |
| 2017-05-19 | 1,391 | 1,394 | 1,385 | 1,390 | 5,500 | 1,390 |
| 2017-05-18 | 1,399 | 1,402 | 1,390 | 1,399 | 7,700 | 1,399 |
| 2017-05-17 | 1,393 | 1,406 | 1,393 | 1,402 | 4,600 | 1,402 |
| 2017-05-16 | 1,393 | 1,403 | 1,393 | 1,403 | 6,700 | 1,403 |
| 2017-05-15 | 1,390 | 1,403 | 1,390 | 1,395 | 6,600 | 1,395 |
| 2017-05-12 | 1,380 | 1,393 | 1,374 | 1,390 | 6,300 | 1,390 |
| 2017-05-11 | 1,370 | 1,385 | 1,369 | 1,380 | 8,100 | 1,380 |
| 2017-05-10 | 1,385 | 1,392 | 1,381 | 1,387 | 8,000 | 1,387 |
| 2017-05-09 | 1,395 | 1,395 | 1,385 | 1,393 | 6,600 | 1,393 |
| 2017-05-08 | 1,385 | 1,396 | 1,384 | 1,394 | 10,500 | 1,394 |
| 2017-05-02 | 1,381 | 1,390 | 1,377 | 1,377 | 6,700 | 1,377 |
| 2017-05-01 | 1,381 | 1,381 | 1,373 | 1,381 | 3,300 | 1,381 |
| 2017-04-28 | 1,386 | 1,386 | 1,375 | 1,375 | 3,000 | 1,375 |
| 2017-04-27 | 1,392 | 1,392 | 1,378 | 1,386 | 5,300 | 1,386 |
| 2017-04-26 | 1,388 | 1,389 | 1,379 | 1,385 | 4,200 | 1,385 |
| 2017-04-25 | 1,378 | 1,387 | 1,374 | 1,383 | 12,000 | 1,383 |
| 2017-04-24 | 1,348 | 1,360 | 1,347 | 1,358 | 5,500 | 1,358 |
| 2017-04-21 | 1,341 | 1,350 | 1,334 | 1,348 | 6,800 | 1,348 |
| 2017-04-20 | 1,338 | 1,344 | 1,337 | 1,338 | 4,500 | 1,338 |
| 2017-04-19 | 1,339 | 1,345 | 1,334 | 1,338 | 7,900 | 1,338 |
| 2017-04-18 | 1,346 | 1,346 | 1,334 | 1,334 | 3,900 | 1,334 |
| 2017-04-17 | 1,316 | 1,336 | 1,316 | 1,326 | 3,700 | 1,326 |
| 2017-04-14 | 1,306 | 1,390 | 1,301 | 1,316 | 19,000 | 1,316 |
| 2017-04-13 | 1,300 | 1,312 | 1,300 | 1,306 | 8,400 | 1,306 |
| 2017-04-12 | 1,325 | 1,325 | 1,301 | 1,306 | 14,600 | 1,306 |
| 2017-04-11 | 1,321 | 1,334 | 1,313 | 1,325 | 6,100 | 1,325 |
| 2017-04-10 | 1,307 | 1,331 | 1,307 | 1,321 | 5,400 | 1,321 |
| 2017-04-07 | 1,328 | 1,330 | 1,315 | 1,318 | 7,500 | 1,318 |
| 2017-04-06 | 1,333 | 1,333 | 1,310 | 1,310 | 8,900 | 1,310 |
| 2017-04-05 | 1,326 | 1,331 | 1,325 | 1,325 | 3,400 | 1,325 |
| 2017-04-04 | 1,325 | 1,335 | 1,312 | 1,325 | 8,800 | 1,325 |
| 2017-04-03 | 1,340 | 1,340 | 1,325 | 1,327 | 9,400 | 1,327 |
| 2017-03-31 | 1,370 | 1,370 | 1,340 | 1,340 | 5,000 | 1,340 |
| 2017-03-30 | 1,377 | 1,377 | 1,349 | 1,356 | 8,500 | 1,356 |
| 2017-03-29 | 1,349 | 1,381 | 1,340 | 1,373 | 10,000 | 1,373 |
| 2017-03-28 | 1,350 | 1,364 | 1,329 | 1,355 | 13,000 | 1,355 |
| 2017-03-27 | 1,338 | 1,354 | 1,332 | 1,350 | 12,500 | 1,350 |
| 2017-03-24 | 1,348 | 1,374 | 1,336 | 1,348 | 7,400 | 1,348 |
| 2017-03-23 | 1,316 | 1,356 | 1,312 | 1,334 | 7,900 | 1,334 |
| 2017-03-22 | 1,365 | 1,366 | 1,301 | 1,334 | 21,600 | 1,334 |
| 2017-03-21 | 1,373 | 1,380 | 1,350 | 1,367 | 10,700 | 1,367 |
| 2017-03-17 | 1,370 | 1,380 | 1,367 | 1,367 | 2,500 | 1,367 |
| 2017-03-16 | 1,393 | 1,400 | 1,360 | 1,391 | 21,800 | 1,391 |
| 2017-03-15 | 1,399 | 1,399 | 1,341 | 1,363 | 12,000 | 1,363 |
| 2017-03-14 | 1,421 | 1,421 | 1,386 | 1,399 | 10,500 | 1,399 |
| 2017-03-13 | 1,425 | 1,434 | 1,413 | 1,429 | 10,100 | 1,429 |
| 2017-03-10 | 1,430 | 1,435 | 1,427 | 1,435 | 10,400 | 1,435 |
| 2017-03-09 | 1,425 | 1,427 | 1,423 | 1,423 | 1,700 | 1,423 |
| 2017-03-08 | 1,419 | 1,425 | 1,412 | 1,425 | 3,100 | 1,425 |
| 2017-03-07 | 1,409 | 1,418 | 1,409 | 1,412 | 2,900 | 1,412 |
| 2017-03-06 | 1,400 | 1,429 | 1,397 | 1,418 | 5,700 | 1,418 |
| 2017-03-03 | 1,425 | 1,432 | 1,414 | 1,430 | 4,500 | 1,430 |
| 2017-03-02 | 1,425 | 1,425 | 1,415 | 1,422 | 6,200 | 1,422 |
| 2017-03-01 | 1,426 | 1,428 | 1,418 | 1,425 | 6,400 | 1,425 |
| 2017-02-28 | 1,418 | 1,427 | 1,415 | 1,426 | 5,200 | 1,426 |
| 2017-02-27 | 1,414 | 1,419 | 1,406 | 1,419 | 8,400 | 1,419 |
| 2017-02-24 | 1,414 | 1,414 | 1,404 | 1,414 | 5,600 | 1,414 |
| 2017-02-23 | 1,398 | 1,414 | 1,396 | 1,414 | 8,400 | 1,414 |
| 2017-02-22 | 1,399 | 1,399 | 1,392 | 1,398 | 3,800 | 1,398 |
| 2017-02-21 | 1,386 | 1,400 | 1,386 | 1,399 | 12,300 | 1,399 |
| 2017-02-20 | 1,385 | 1,400 | 1,385 | 1,398 | 3,300 | 1,398 |
| 2017-02-17 | 1,399 | 1,399 | 1,394 | 1,399 | 5,700 | 1,399 |
| 2017-02-16 | 1,390 | 1,400 | 1,381 | 1,399 | 10,800 | 1,399 |
| 2017-02-15 | 1,393 | 1,393 | 1,387 | 1,390 | 10,400 | 1,390 |
| 2017-02-14 | 1,394 | 1,396 | 1,389 | 1,393 | 9,900 | 1,393 |
| 2017-02-13 | 1,388 | 1,390 | 1,329 | 1,376 | 28,800 | 1,376 |
| 2017-02-10 | 1,386 | 1,390 | 1,383 | 1,389 | 11,800 | 1,389 |
| 2017-02-09 | 1,373 | 1,380 | 1,354 | 1,373 | 6,200 | 1,373 |
| 2017-02-08 | 1,356 | 1,374 | 1,356 | 1,373 | 6,100 | 1,373 |
| 2017-02-07 | 1,357 | 1,375 | 1,357 | 1,370 | 14,400 | 1,370 |
| 2017-02-06 | 1,376 | 1,376 | 1,359 | 1,371 | 3,500 | 1,371 |
| 2017-02-03 | 1,370 | 1,382 | 1,370 | 1,376 | 13,300 | 1,376 |
| 2017-02-02 | 1,373 | 1,375 | 1,373 | 1,374 | 2,400 | 1,374 |
| 2017-02-01 | 1,370 | 1,390 | 1,370 | 1,385 | 7,600 | 1,385 |
| 2017-01-31 | 1,358 | 1,369 | 1,358 | 1,369 | 3,200 | 1,369 |
| 2017-01-30 | 1,367 | 1,370 | 1,360 | 1,365 | 4,500 | 1,365 |
| 2017-01-27 | 1,380 | 1,380 | 1,363 | 1,367 | 3,400 | 1,367 |
| 2017-01-26 | 1,382 | 1,390 | 1,323 | 1,360 | 10,600 | 1,360 |
| 2017-01-25 | 1,381 | 1,383 | 1,375 | 1,383 | 9,900 | 1,383 |
| 2017-01-24 | 1,382 | 1,383 | 1,369 | 1,370 | 5,000 | 1,370 |
| 2017-01-23 | 1,378 | 1,385 | 1,377 | 1,383 | 5,600 | 1,383 |
| 2017-01-20 | 1,372 | 1,381 | 1,368 | 1,378 | 3,800 | 1,378 |
| 2017-01-19 | 1,358 | 1,376 | 1,345 | 1,372 | 9,000 | 1,372 |
| 2017-01-18 | 1,368 | 1,374 | 1,363 | 1,371 | 10,000 | 1,371 |
| 2017-01-17 | 1,350 | 1,361 | 1,340 | 1,352 | 12,100 | 1,352 |
| 2017-01-16 | 1,373 | 1,378 | 1,372 | 1,378 | 4,000 | 1,378 |
| 2017-01-13 | 1,370 | 1,384 | 1,369 | 1,373 | 12,800 | 1,373 |
| 2017-01-12 | 1,357 | 1,382 | 1,352 | 1,370 | 11,200 | 1,370 |
| 2017-01-11 | 1,354 | 1,370 | 1,354 | 1,357 | 11,100 | 1,357 |
| 2017-01-10 | 1,394 | 1,400 | 1,379 | 1,384 | 9,200 | 1,384 |
| 2017-01-06 | 1,396 | 1,400 | 1,382 | 1,394 | 9,400 | 1,394 |
| 2017-01-05 | 1,404 | 1,404 | 1,395 | 1,397 | 7,600 | 1,397 |
| 2017-01-04 | 1,386 | 1,403 | 1,386 | 1,398 | 13,000 | 1,398 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2004-06-25]1株→4株