2372 (株)アイロムグループ 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 | 1,823 | 1,849 | 1,814 | 1,836 | 130,600 | 1,836 |
| 2017-12-28 | 1,816 | 1,844 | 1,781 | 1,818 | 307,000 | 1,818 |
| 2017-12-27 | 1,763 | 1,832 | 1,748 | 1,826 | 418,400 | 1,826 |
| 2017-12-26 | 1,756 | 1,780 | 1,739 | 1,742 | 207,200 | 1,742 |
| 2017-12-25 | 1,723 | 1,750 | 1,705 | 1,744 | 186,200 | 1,744 |
| 2017-12-22 | 1,774 | 1,815 | 1,716 | 1,720 | 407,200 | 1,720 |
| 2017-12-21 | 1,700 | 1,729 | 1,689 | 1,722 | 162,400 | 1,722 |
| 2017-12-20 | 1,701 | 1,722 | 1,695 | 1,700 | 151,300 | 1,700 |
| 2017-12-19 | 1,707 | 1,727 | 1,694 | 1,710 | 106,200 | 1,710 |
| 2017-12-18 | 1,781 | 1,785 | 1,680 | 1,703 | 333,700 | 1,703 |
| 2017-12-15 | 1,760 | 1,806 | 1,731 | 1,763 | 373,400 | 1,763 |
| 2017-12-14 | 1,729 | 1,765 | 1,698 | 1,730 | 216,700 | 1,730 |
| 2017-12-13 | 1,721 | 1,747 | 1,675 | 1,726 | 539,600 | 1,726 |
| 2017-12-12 | 1,625 | 2,024 | 1,625 | 1,772 | 3,602,500 | 1,772 |
| 2017-12-11 | 1,630 | 1,640 | 1,618 | 1,624 | 192,500 | 1,624 |
| 2017-12-08 | 1,621 | 1,648 | 1,617 | 1,628 | 120,300 | 1,628 |
| 2017-12-07 | 1,624 | 1,658 | 1,592 | 1,632 | 181,400 | 1,632 |
| 2017-12-06 | 1,680 | 1,694 | 1,627 | 1,638 | 143,100 | 1,638 |
| 2017-12-05 | 1,706 | 1,721 | 1,669 | 1,687 | 118,400 | 1,687 |
| 2017-12-04 | 1,757 | 1,766 | 1,705 | 1,714 | 133,300 | 1,714 |
| 2017-12-01 | 1,760 | 1,775 | 1,730 | 1,760 | 175,300 | 1,760 |
| 2017-11-30 | 1,742 | 1,784 | 1,723 | 1,773 | 146,300 | 1,773 |
| 2017-11-29 | 1,735 | 1,767 | 1,718 | 1,741 | 128,300 | 1,741 |
| 2017-11-28 | 1,798 | 1,798 | 1,719 | 1,727 | 187,300 | 1,727 |
| 2017-11-27 | 1,817 | 1,817 | 1,701 | 1,719 | 207,900 | 1,719 |
| 2017-11-24 | 1,755 | 1,818 | 1,741 | 1,798 | 341,200 | 1,798 |
| 2017-11-22 | 1,730 | 1,746 | 1,686 | 1,736 | 165,100 | 1,736 |
| 2017-11-21 | 1,663 | 1,718 | 1,629 | 1,718 | 151,100 | 1,718 |
| 2017-11-20 | 1,635 | 1,669 | 1,626 | 1,663 | 127,200 | 1,663 |
| 2017-11-17 | 1,650 | 1,661 | 1,613 | 1,634 | 165,800 | 1,634 |
| 2017-11-16 | 1,622 | 1,666 | 1,611 | 1,660 | 121,200 | 1,660 |
| 2017-11-15 | 1,744 | 1,744 | 1,592 | 1,637 | 364,300 | 1,637 |
| 2017-11-13 | 1,767 | 1,771 | 1,701 | 1,731 | 186,000 | 1,731 |
| 2017-11-10 | 1,707 | 1,807 | 1,682 | 1,793 | 686,100 | 1,793 |
| 2017-11-09 | 1,656 | 1,690 | 1,625 | 1,652 | 151,100 | 1,652 |
| 2017-11-08 | 1,632 | 1,656 | 1,622 | 1,645 | 61,800 | 1,645 |
| 2017-11-07 | 1,606 | 1,641 | 1,606 | 1,632 | 75,000 | 1,632 |
| 2017-11-06 | 1,640 | 1,649 | 1,616 | 1,620 | 78,100 | 1,620 |
| 2017-11-02 | 1,692 | 1,704 | 1,646 | 1,646 | 102,300 | 1,646 |
| 2017-11-01 | 1,711 | 1,722 | 1,680 | 1,680 | 72,700 | 1,680 |
| 2017-10-31 | 1,682 | 1,728 | 1,682 | 1,714 | 138,700 | 1,714 |
| 2017-10-30 | 1,650 | 1,690 | 1,644 | 1,679 | 113,500 | 1,679 |
| 2017-10-27 | 1,638 | 1,660 | 1,630 | 1,632 | 56,500 | 1,632 |
| 2017-10-26 | 1,635 | 1,671 | 1,634 | 1,635 | 44,300 | 1,635 |
| 2017-10-25 | 1,689 | 1,697 | 1,635 | 1,638 | 96,900 | 1,638 |
| 2017-10-24 | 1,650 | 1,685 | 1,637 | 1,684 | 63,200 | 1,684 |
| 2017-10-23 | 1,640 | 1,672 | 1,629 | 1,648 | 79,600 | 1,648 |
| 2017-10-20 | 1,602 | 1,667 | 1,602 | 1,638 | 107,700 | 1,638 |
| 2017-10-19 | 1,642 | 1,657 | 1,603 | 1,609 | 86,800 | 1,609 |
| 2017-10-18 | 1,667 | 1,675 | 1,626 | 1,629 | 82,000 | 1,629 |
| 2017-10-17 | 1,658 | 1,689 | 1,658 | 1,679 | 51,400 | 1,679 |
| 2017-10-16 | 1,700 | 1,704 | 1,655 | 1,658 | 112,900 | 1,658 |
| 2017-10-13 | 1,744 | 1,746 | 1,696 | 1,700 | 154,000 | 1,700 |
| 2017-10-12 | 1,710 | 1,745 | 1,705 | 1,741 | 152,600 | 1,741 |
| 2017-10-11 | 1,708 | 1,712 | 1,686 | 1,693 | 97,800 | 1,693 |
| 2017-10-10 | 1,645 | 1,703 | 1,642 | 1,703 | 164,600 | 1,703 |
| 2017-10-06 | 1,641 | 1,659 | 1,622 | 1,646 | 87,200 | 1,646 |
| 2017-10-05 | 1,656 | 1,716 | 1,634 | 1,641 | 296,500 | 1,641 |
| 2017-10-04 | 1,630 | 1,664 | 1,629 | 1,655 | 123,800 | 1,655 |
| 2017-10-03 | 1,635 | 1,635 | 1,617 | 1,631 | 62,800 | 1,631 |
| 2017-10-02 | 1,623 | 1,644 | 1,610 | 1,627 | 76,900 | 1,627 |
| 2017-09-29 | 1,634 | 1,634 | 1,601 | 1,602 | 84,800 | 1,602 |
| 2017-09-28 | 1,645 | 1,650 | 1,613 | 1,624 | 107,500 | 1,624 |
| 2017-09-27 | 1,642 | 1,657 | 1,610 | 1,645 | 117,500 | 1,645 |
| 2017-09-26 | 1,640 | 1,646 | 1,616 | 1,624 | 149,500 | 1,624 |
| 2017-09-25 | 1,570 | 1,661 | 1,570 | 1,647 | 313,000 | 1,647 |
| 2017-09-22 | 1,596 | 1,596 | 1,547 | 1,562 | 124,800 | 1,562 |
| 2017-09-21 | 1,589 | 1,596 | 1,563 | 1,580 | 97,000 | 1,580 |
| 2017-09-20 | 1,581 | 1,596 | 1,570 | 1,571 | 115,100 | 1,571 |
| 2017-09-19 | 1,571 | 1,590 | 1,560 | 1,577 | 114,600 | 1,577 |
| 2017-09-15 | 1,537 | 1,566 | 1,523 | 1,547 | 121,400 | 1,547 |
| 2017-09-14 | 1,579 | 1,579 | 1,514 | 1,535 | 142,800 | 1,535 |
| 2017-09-13 | 1,589 | 1,602 | 1,560 | 1,566 | 114,100 | 1,566 |
| 2017-09-12 | 1,571 | 1,592 | 1,557 | 1,583 | 114,500 | 1,583 |
| 2017-09-11 | 1,555 | 1,576 | 1,536 | 1,552 | 127,200 | 1,552 |
| 2017-09-08 | 1,522 | 1,560 | 1,509 | 1,515 | 172,200 | 1,515 |
| 2017-09-07 | 1,585 | 1,589 | 1,521 | 1,529 | 242,600 | 1,529 |
| 2017-09-06 | 1,520 | 1,568 | 1,507 | 1,536 | 161,900 | 1,536 |
| 2017-09-05 | 1,593 | 1,629 | 1,528 | 1,540 | 263,100 | 1,540 |
| 2017-09-04 | 1,661 | 1,670 | 1,586 | 1,593 | 274,100 | 1,593 |
| 2017-09-01 | 1,689 | 1,698 | 1,653 | 1,655 | 241,400 | 1,655 |
| 2017-08-31 | 1,841 | 1,846 | 1,680 | 1,695 | 636,300 | 1,695 |
| 2017-08-30 | 1,940 | 1,992 | 1,680 | 1,761 | 1,463,900 | 1,761 |
| 2017-08-29 | 1,889 | 1,933 | 1,825 | 1,933 | 261,100 | 1,933 |
| 2017-08-28 | 1,891 | 1,940 | 1,805 | 1,888 | 799,000 | 1,888 |
| 2017-08-25 | 1,775 | 1,903 | 1,752 | 1,899 | 516,700 | 1,899 |
| 2017-08-24 | 1,760 | 1,802 | 1,685 | 1,767 | 353,100 | 1,767 |
| 2017-08-23 | 1,705 | 1,775 | 1,673 | 1,771 | 551,700 | 1,771 |
| 2017-08-22 | 1,640 | 1,690 | 1,635 | 1,689 | 166,600 | 1,689 |
| 2017-08-21 | 1,685 | 1,745 | 1,572 | 1,638 | 266,300 | 1,638 |
| 2017-08-18 | 1,670 | 1,684 | 1,625 | 1,675 | 299,500 | 1,675 |
| 2017-08-17 | 1,645 | 1,729 | 1,622 | 1,729 | 507,400 | 1,729 |
| 2017-08-16 | 1,577 | 1,638 | 1,561 | 1,629 | 268,800 | 1,629 |
| 2017-08-15 | 1,550 | 1,575 | 1,521 | 1,569 | 103,300 | 1,569 |
| 2017-08-14 | 1,536 | 1,555 | 1,511 | 1,528 | 140,000 | 1,528 |
| 2017-08-10 | 1,593 | 1,620 | 1,541 | 1,576 | 357,600 | 1,576 |
| 2017-08-09 | 1,548 | 1,550 | 1,512 | 1,529 | 90,800 | 1,529 |
| 2017-08-08 | 1,562 | 1,564 | 1,538 | 1,548 | 74,700 | 1,548 |
| 2017-08-07 | 1,543 | 1,563 | 1,532 | 1,546 | 83,200 | 1,546 |
| 2017-08-04 | 1,517 | 1,542 | 1,512 | 1,523 | 59,800 | 1,523 |
| 2017-08-03 | 1,552 | 1,552 | 1,517 | 1,522 | 51,400 | 1,522 |
| 2017-08-02 | 1,514 | 1,555 | 1,514 | 1,550 | 58,900 | 1,550 |
| 2017-08-01 | 1,552 | 1,576 | 1,505 | 1,512 | 143,400 | 1,512 |
| 2017-07-31 | 1,582 | 1,598 | 1,552 | 1,567 | 90,200 | 1,567 |
| 2017-07-28 | 1,613 | 1,628 | 1,586 | 1,599 | 111,500 | 1,599 |
| 2017-07-27 | 1,656 | 1,656 | 1,615 | 1,628 | 123,200 | 1,628 |
| 2017-07-26 | 1,640 | 1,658 | 1,610 | 1,654 | 135,300 | 1,654 |
| 2017-07-25 | 1,597 | 1,642 | 1,592 | 1,631 | 104,500 | 1,631 |
| 2017-07-24 | 1,592 | 1,600 | 1,571 | 1,599 | 79,500 | 1,599 |
| 2017-07-21 | 1,601 | 1,616 | 1,595 | 1,601 | 72,700 | 1,601 |
| 2017-07-20 | 1,607 | 1,625 | 1,601 | 1,609 | 68,300 | 1,609 |
| 2017-07-19 | 1,584 | 1,619 | 1,557 | 1,614 | 147,000 | 1,614 |
| 2017-07-18 | 1,605 | 1,618 | 1,580 | 1,588 | 112,300 | 1,588 |
| 2017-07-14 | 1,626 | 1,633 | 1,590 | 1,600 | 182,600 | 1,600 |
| 2017-07-13 | 1,675 | 1,695 | 1,616 | 1,640 | 231,000 | 1,640 |
| 2017-07-12 | 1,735 | 1,826 | 1,660 | 1,668 | 866,300 | 1,668 |
| 2017-07-11 | 1,690 | 1,725 | 1,632 | 1,713 | 462,700 | 1,713 |
| 2017-07-10 | 1,576 | 1,700 | 1,555 | 1,700 | 870,700 | 1,700 |
| 2017-07-07 | 1,506 | 1,578 | 1,505 | 1,545 | 206,700 | 1,545 |
| 2017-07-06 | 1,524 | 1,536 | 1,488 | 1,506 | 139,500 | 1,506 |
| 2017-07-05 | 1,464 | 1,528 | 1,463 | 1,524 | 205,300 | 1,524 |
| 2017-07-04 | 1,519 | 1,519 | 1,461 | 1,462 | 116,400 | 1,462 |
| 2017-07-03 | 1,451 | 1,520 | 1,439 | 1,498 | 125,000 | 1,498 |
| 2017-06-30 | 1,441 | 1,461 | 1,426 | 1,450 | 75,400 | 1,450 |
| 2017-06-29 | 1,449 | 1,469 | 1,422 | 1,459 | 94,700 | 1,459 |
| 2017-06-28 | 1,470 | 1,489 | 1,420 | 1,420 | 135,600 | 1,420 |
| 2017-06-27 | 1,470 | 1,498 | 1,466 | 1,478 | 86,100 | 1,478 |
| 2017-06-26 | 1,441 | 1,473 | 1,438 | 1,458 | 67,900 | 1,458 |
| 2017-06-23 | 1,490 | 1,500 | 1,442 | 1,443 | 139,000 | 1,443 |
| 2017-06-22 | 1,504 | 1,508 | 1,478 | 1,490 | 81,800 | 1,490 |
| 2017-06-21 | 1,492 | 1,515 | 1,486 | 1,491 | 100,800 | 1,491 |
| 2017-06-20 | 1,534 | 1,547 | 1,486 | 1,489 | 112,000 | 1,489 |
| 2017-06-19 | 1,532 | 1,561 | 1,525 | 1,534 | 113,300 | 1,534 |
| 2017-06-16 | 1,490 | 1,516 | 1,476 | 1,516 | 77,500 | 1,516 |
| 2017-06-15 | 1,494 | 1,515 | 1,475 | 1,480 | 71,700 | 1,480 |
| 2017-06-14 | 1,502 | 1,505 | 1,484 | 1,496 | 108,300 | 1,496 |
| 2017-06-13 | 1,480 | 1,507 | 1,475 | 1,502 | 93,900 | 1,502 |
| 2017-06-12 | 1,509 | 1,512 | 1,471 | 1,491 | 102,800 | 1,491 |
| 2017-06-09 | 1,511 | 1,528 | 1,490 | 1,521 | 111,200 | 1,521 |
| 2017-06-08 | 1,540 | 1,558 | 1,498 | 1,511 | 111,500 | 1,511 |
| 2017-06-07 | 1,513 | 1,550 | 1,495 | 1,543 | 109,400 | 1,543 |
| 2017-06-06 | 1,598 | 1,598 | 1,517 | 1,523 | 188,300 | 1,523 |
| 2017-06-05 | 1,613 | 1,665 | 1,578 | 1,597 | 309,800 | 1,597 |
| 2017-06-02 | 1,570 | 1,625 | 1,551 | 1,609 | 244,500 | 1,609 |
| 2017-06-01 | 1,595 | 1,603 | 1,553 | 1,579 | 175,300 | 1,579 |
| 2017-05-31 | 1,535 | 1,606 | 1,494 | 1,604 | 369,700 | 1,604 |
| 2017-05-30 | 1,542 | 1,555 | 1,469 | 1,534 | 286,200 | 1,534 |
| 2017-05-29 | 1,617 | 1,620 | 1,541 | 1,550 | 375,300 | 1,550 |
| 2017-05-26 | 1,490 | 1,571 | 1,484 | 1,559 | 520,500 | 1,559 |
| 2017-05-25 | 1,598 | 1,650 | 1,501 | 1,518 | 1,375,700 | 1,518 |
| 2017-05-24 | 1,348 | 1,406 | 1,312 | 1,406 | 241,700 | 1,406 |
| 2017-05-23 | 1,322 | 1,374 | 1,300 | 1,334 | 321,400 | 1,334 |
| 2017-05-22 | 1,251 | 1,280 | 1,251 | 1,262 | 45,600 | 1,262 |
| 2017-05-19 | 1,270 | 1,290 | 1,259 | 1,261 | 67,600 | 1,261 |
| 2017-05-18 | 1,260 | 1,286 | 1,254 | 1,268 | 62,600 | 1,268 |
| 2017-05-17 | 1,332 | 1,340 | 1,300 | 1,304 | 78,300 | 1,304 |
| 2017-05-16 | 1,385 | 1,455 | 1,348 | 1,348 | 181,600 | 1,348 |
| 2017-05-15 | 1,422 | 1,429 | 1,351 | 1,387 | 179,400 | 1,387 |
| 2017-05-12 | 1,300 | 1,316 | 1,291 | 1,302 | 31,100 | 1,302 |
| 2017-05-11 | 1,330 | 1,353 | 1,319 | 1,330 | 35,000 | 1,330 |
| 2017-05-10 | 1,319 | 1,334 | 1,292 | 1,330 | 52,100 | 1,330 |
| 2017-05-09 | 1,321 | 1,328 | 1,309 | 1,325 | 38,200 | 1,325 |
| 2017-05-08 | 1,280 | 1,309 | 1,261 | 1,300 | 54,300 | 1,300 |
| 2017-05-02 | 1,278 | 1,295 | 1,262 | 1,263 | 74,300 | 1,263 |
| 2017-05-01 | 1,201 | 1,293 | 1,199 | 1,284 | 103,200 | 1,284 |
| 2017-04-28 | 1,163 | 1,205 | 1,163 | 1,201 | 77,200 | 1,201 |
| 2017-04-27 | 1,147 | 1,172 | 1,131 | 1,158 | 42,900 | 1,158 |
| 2017-04-26 | 1,124 | 1,149 | 1,120 | 1,144 | 46,800 | 1,144 |
| 2017-04-25 | 1,112 | 1,125 | 1,105 | 1,118 | 62,800 | 1,118 |
| 2017-04-24 | 1,133 | 1,145 | 1,113 | 1,113 | 50,000 | 1,113 |
| 2017-04-21 | 1,117 | 1,143 | 1,105 | 1,133 | 79,800 | 1,133 |
| 2017-04-20 | 1,118 | 1,118 | 1,099 | 1,105 | 40,300 | 1,105 |
| 2017-04-19 | 1,125 | 1,127 | 1,111 | 1,113 | 39,400 | 1,113 |
| 2017-04-18 | 1,145 | 1,159 | 1,117 | 1,117 | 60,800 | 1,117 |
| 2017-04-17 | 1,111 | 1,139 | 1,111 | 1,136 | 56,400 | 1,136 |
| 2017-04-14 | 1,112 | 1,152 | 1,109 | 1,110 | 72,400 | 1,110 |
| 2017-04-13 | 1,189 | 1,189 | 1,100 | 1,135 | 139,600 | 1,135 |
| 2017-04-12 | 1,278 | 1,279 | 1,213 | 1,219 | 110,600 | 1,219 |
| 2017-04-11 | 1,315 | 1,318 | 1,283 | 1,290 | 74,400 | 1,290 |
| 2017-04-10 | 1,317 | 1,337 | 1,316 | 1,318 | 40,300 | 1,318 |
| 2017-04-07 | 1,340 | 1,365 | 1,298 | 1,310 | 94,900 | 1,310 |
| 2017-04-06 | 1,330 | 1,380 | 1,325 | 1,331 | 150,000 | 1,331 |
| 2017-04-05 | 1,439 | 1,446 | 1,352 | 1,362 | 213,900 | 1,362 |
| 2017-04-04 | 1,510 | 1,618 | 1,428 | 1,453 | 1,349,300 | 1,453 |
| 2017-04-03 | 1,391 | 1,429 | 1,389 | 1,427 | 103,300 | 1,427 |
| 2017-03-31 | 1,393 | 1,395 | 1,370 | 1,371 | 29,100 | 1,371 |
| 2017-03-30 | 1,380 | 1,414 | 1,350 | 1,383 | 89,100 | 1,383 |
| 2017-03-29 | 1,395 | 1,399 | 1,355 | 1,382 | 87,200 | 1,382 |
| 2017-03-28 | 1,299 | 1,328 | 1,299 | 1,327 | 21,800 | 1,327 |
| 2017-03-27 | 1,336 | 1,345 | 1,297 | 1,308 | 39,300 | 1,308 |
| 2017-03-24 | 1,333 | 1,350 | 1,320 | 1,345 | 24,700 | 1,345 |
| 2017-03-23 | 1,368 | 1,368 | 1,330 | 1,339 | 36,300 | 1,339 |
| 2017-03-22 | 1,352 | 1,382 | 1,345 | 1,368 | 34,000 | 1,368 |
| 2017-03-21 | 1,372 | 1,385 | 1,360 | 1,372 | 55,300 | 1,372 |
| 2017-03-17 | 1,386 | 1,404 | 1,366 | 1,386 | 142,800 | 1,386 |
| 2017-03-16 | 1,297 | 1,362 | 1,295 | 1,355 | 196,500 | 1,355 |
| 2017-03-15 | 1,300 | 1,307 | 1,297 | 1,297 | 28,500 | 1,297 |
| 2017-03-14 | 1,305 | 1,313 | 1,299 | 1,305 | 22,100 | 1,305 |
| 2017-03-13 | 1,305 | 1,323 | 1,300 | 1,303 | 28,300 | 1,303 |
| 2017-03-10 | 1,309 | 1,319 | 1,302 | 1,307 | 34,800 | 1,307 |
| 2017-03-09 | 1,294 | 1,325 | 1,291 | 1,309 | 48,800 | 1,309 |
| 2017-03-08 | 1,312 | 1,312 | 1,291 | 1,294 | 45,000 | 1,294 |
| 2017-03-07 | 1,307 | 1,323 | 1,304 | 1,305 | 23,000 | 1,305 |
| 2017-03-06 | 1,310 | 1,318 | 1,304 | 1,307 | 16,600 | 1,307 |
| 2017-03-03 | 1,310 | 1,335 | 1,304 | 1,310 | 37,500 | 1,310 |
| 2017-03-02 | 1,305 | 1,316 | 1,303 | 1,310 | 20,700 | 1,310 |
| 2017-03-01 | 1,296 | 1,309 | 1,292 | 1,300 | 35,400 | 1,300 |
| 2017-02-28 | 1,307 | 1,314 | 1,300 | 1,300 | 59,500 | 1,300 |
| 2017-02-27 | 1,321 | 1,334 | 1,312 | 1,312 | 37,500 | 1,312 |
| 2017-02-24 | 1,315 | 1,340 | 1,312 | 1,333 | 33,300 | 1,333 |
| 2017-02-23 | 1,328 | 1,328 | 1,311 | 1,317 | 38,300 | 1,317 |
| 2017-02-22 | 1,327 | 1,341 | 1,324 | 1,328 | 25,800 | 1,328 |
| 2017-02-21 | 1,330 | 1,339 | 1,325 | 1,330 | 21,300 | 1,330 |
| 2017-02-20 | 1,333 | 1,342 | 1,329 | 1,332 | 24,800 | 1,332 |
| 2017-02-17 | 1,356 | 1,356 | 1,341 | 1,346 | 22,600 | 1,346 |
| 2017-02-16 | 1,350 | 1,370 | 1,337 | 1,363 | 45,400 | 1,363 |
| 2017-02-15 | 1,377 | 1,383 | 1,357 | 1,362 | 29,300 | 1,362 |
| 2017-02-14 | 1,380 | 1,392 | 1,373 | 1,377 | 38,600 | 1,377 |
| 2017-02-13 | 1,391 | 1,413 | 1,387 | 1,408 | 33,300 | 1,408 |
| 2017-02-10 | 1,396 | 1,398 | 1,377 | 1,390 | 30,600 | 1,390 |
| 2017-02-09 | 1,380 | 1,415 | 1,375 | 1,391 | 44,200 | 1,391 |
| 2017-02-08 | 1,358 | 1,378 | 1,350 | 1,376 | 34,300 | 1,376 |
| 2017-02-07 | 1,401 | 1,401 | 1,356 | 1,360 | 55,400 | 1,360 |
| 2017-02-06 | 1,444 | 1,448 | 1,397 | 1,402 | 106,900 | 1,402 |
| 2017-02-03 | 1,510 | 1,528 | 1,433 | 1,467 | 337,400 | 1,467 |
| 2017-02-02 | 1,325 | 1,426 | 1,325 | 1,407 | 156,800 | 1,407 |
| 2017-02-01 | 1,321 | 1,335 | 1,309 | 1,320 | 29,700 | 1,320 |
| 2017-01-31 | 1,335 | 1,350 | 1,322 | 1,324 | 35,100 | 1,324 |
| 2017-01-30 | 1,343 | 1,347 | 1,323 | 1,343 | 35,900 | 1,343 |
| 2017-01-27 | 1,341 | 1,364 | 1,338 | 1,353 | 43,000 | 1,353 |
| 2017-01-26 | 1,345 | 1,354 | 1,336 | 1,344 | 30,600 | 1,344 |
| 2017-01-25 | 1,318 | 1,347 | 1,313 | 1,345 | 35,500 | 1,345 |
| 2017-01-24 | 1,298 | 1,324 | 1,296 | 1,312 | 36,500 | 1,312 |
| 2017-01-23 | 1,325 | 1,325 | 1,297 | 1,311 | 39,000 | 1,311 |
| 2017-01-20 | 1,341 | 1,341 | 1,301 | 1,325 | 52,400 | 1,325 |
| 2017-01-19 | 1,374 | 1,374 | 1,340 | 1,342 | 35,100 | 1,342 |
| 2017-01-18 | 1,383 | 1,383 | 1,354 | 1,368 | 32,300 | 1,368 |
| 2017-01-17 | 1,389 | 1,400 | 1,367 | 1,392 | 39,800 | 1,392 |
| 2017-01-16 | 1,377 | 1,400 | 1,370 | 1,394 | 39,900 | 1,394 |
| 2017-01-13 | 1,391 | 1,398 | 1,377 | 1,385 | 55,000 | 1,385 |
| 2017-01-12 | 1,396 | 1,410 | 1,377 | 1,395 | 72,300 | 1,395 |
| 2017-01-11 | 1,398 | 1,418 | 1,395 | 1,396 | 39,400 | 1,396 |
| 2017-01-10 | 1,377 | 1,405 | 1,377 | 1,404 | 53,000 | 1,404 |
| 2017-01-06 | 1,407 | 1,407 | 1,354 | 1,385 | 53,700 | 1,385 |
| 2017-01-05 | 1,410 | 1,438 | 1,386 | 1,413 | 80,400 | 1,413 |
| 2017-01-04 | 1,415 | 1,415 | 1,381 | 1,406 | 72,000 | 1,406 |
分割・併合履歴 ： [2013-09-26]1株→10株 [2005-02-01]1株→3株 [2004-03-26]1株→5株
