2653 イオン九州(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 | 1,901 | 1,910 | 1,894 | 1,894 | 4,000 | 1,894 |
| 2017-12-28 | 1,900 | 1,909 | 1,897 | 1,900 | 2,400 | 1,900 |
| 2017-12-27 | 1,897 | 1,900 | 1,886 | 1,900 | 4,900 | 1,900 |
| 2017-12-26 | 1,888 | 1,894 | 1,888 | 1,894 | 1,700 | 1,894 |
| 2017-12-25 | 1,885 | 1,888 | 1,885 | 1,888 | 1,700 | 1,888 |
| 2017-12-22 | 1,885 | 1,885 | 1,880 | 1,885 | 1,000 | 1,885 |
| 2017-12-21 | 1,889 | 1,890 | 1,884 | 1,885 | 1,000 | 1,885 |
| 2017-12-20 | 1,886 | 1,889 | 1,875 | 1,889 | 1,600 | 1,889 |
| 2017-12-19 | 1,893 | 1,893 | 1,873 | 1,889 | 3,900 | 1,889 |
| 2017-12-18 | 1,851 | 1,860 | 1,851 | 1,859 | 3,800 | 1,859 |
| 2017-12-15 | 1,860 | 1,860 | 1,844 | 1,850 | 2,700 | 1,850 |
| 2017-12-14 | 1,851 | 1,855 | 1,851 | 1,852 | 1,500 | 1,852 |
| 2017-12-13 | 1,843 | 1,849 | 1,843 | 1,847 | 3,300 | 1,847 |
| 2017-12-12 | 1,845 | 1,846 | 1,836 | 1,840 | 6,900 | 1,840 |
| 2017-12-11 | 1,835 | 1,845 | 1,834 | 1,845 | 2,600 | 1,845 |
| 2017-12-08 | 1,830 | 1,834 | 1,826 | 1,834 | 2,100 | 1,834 |
| 2017-12-07 | 1,823 | 1,829 | 1,823 | 1,829 | 1,300 | 1,829 |
| 2017-12-06 | 1,833 | 1,833 | 1,821 | 1,822 | 500 | 1,822 |
| 2017-12-05 | 1,845 | 1,845 | 1,811 | 1,817 | 6,100 | 1,817 |
| 2017-12-04 | 1,833 | 1,839 | 1,825 | 1,839 | 3,000 | 1,839 |
| 2017-12-01 | 1,818 | 1,818 | 1,809 | 1,809 | 1,100 | 1,809 |
| 2017-11-30 | 1,813 | 1,820 | 1,813 | 1,818 | 700 | 1,818 |
| 2017-11-29 | 1,819 | 1,819 | 1,805 | 1,813 | 1,100 | 1,813 |
| 2017-11-28 | 1,812 | 1,820 | 1,800 | 1,820 | 1,400 | 1,820 |
| 2017-11-27 | 1,800 | 1,806 | 1,799 | 1,800 | 10,100 | 1,800 |
| 2017-11-24 | 1,809 | 1,818 | 1,806 | 1,818 | 1,300 | 1,818 |
| 2017-11-22 | 1,803 | 1,805 | 1,803 | 1,805 | 600 | 1,805 |
| 2017-11-21 | 1,809 | 1,824 | 1,800 | 1,802 | 2,600 | 1,802 |
| 2017-11-20 | 1,810 | 1,811 | 1,809 | 1,810 | 7,900 | 1,810 |
| 2017-11-17 | 1,814 | 1,824 | 1,814 | 1,819 | 1,300 | 1,819 |
| 2017-11-16 | 1,819 | 1,820 | 1,815 | 1,820 | 900 | 1,820 |
| 2017-11-15 | 1,820 | 1,820 | 1,810 | 1,810 | 1,900 | 1,810 |
| 2017-11-13 | 1,813 | 1,813 | 1,804 | 1,804 | 1,500 | 1,804 |
| 2017-11-10 | 1,815 | 1,815 | 1,813 | 1,813 | 300 | 1,813 |
| 2017-11-09 | 1,815 | 1,819 | 1,813 | 1,813 | 700 | 1,813 |
| 2017-11-08 | 1,810 | 1,815 | 1,810 | 1,815 | 900 | 1,815 |
| 2017-11-07 | 1,810 | 1,820 | 1,803 | 1,812 | 1,700 | 1,812 |
| 2017-11-06 | 1,799 | 1,806 | 1,798 | 1,806 | 1,900 | 1,806 |
| 2017-11-02 | 1,800 | 1,800 | 1,795 | 1,799 | 500 | 1,799 |
| 2017-11-01 | 1,803 | 1,803 | 1,793 | 1,794 | 1,100 | 1,794 |
| 2017-10-31 | 1,791 | 1,791 | 1,790 | 1,791 | 1,200 | 1,791 |
| 2017-10-30 | 1,790 | 1,800 | 1,789 | 1,791 | 2,700 | 1,791 |
| 2017-10-27 | 1,793 | 1,793 | 1,786 | 1,790 | 900 | 1,790 |
| 2017-10-26 | 1,780 | 1,789 | 1,774 | 1,786 | 9,200 | 1,786 |
| 2017-10-25 | 1,790 | 1,795 | 1,790 | 1,795 | 700 | 1,795 |
| 2017-10-24 | 1,793 | 1,799 | 1,790 | 1,790 | 1,000 | 1,790 |
| 2017-10-23 | 1,800 | 1,800 | 1,790 | 1,799 | 1,800 | 1,799 |
| 2017-10-20 | 1,794 | 1,800 | 1,794 | 1,800 | 900 | 1,800 |
| 2017-10-19 | 1,789 | 1,792 | 1,789 | 1,792 | 500 | 1,792 |
| 2017-10-18 | 1,790 | 1,806 | 1,788 | 1,789 | 9,000 | 1,789 |
| 2017-10-17 | 1,811 | 1,817 | 1,807 | 1,807 | 1,300 | 1,807 |
| 2017-10-16 | 1,820 | 1,820 | 1,813 | 1,813 | 2,500 | 1,813 |
| 2017-10-13 | 1,816 | 1,819 | 1,812 | 1,819 | 1,300 | 1,819 |
| 2017-10-12 | 1,812 | 1,818 | 1,812 | 1,816 | 1,500 | 1,816 |
| 2017-10-11 | 1,808 | 1,818 | 1,804 | 1,818 | 3,400 | 1,818 |
| 2017-10-10 | 1,806 | 1,809 | 1,801 | 1,803 | 900 | 1,803 |
| 2017-10-06 | 1,793 | 1,806 | 1,792 | 1,806 | 3,400 | 1,806 |
| 2017-10-05 | 1,821 | 1,821 | 1,803 | 1,817 | 3,000 | 1,817 |
| 2017-10-04 | 1,796 | 1,820 | 1,796 | 1,820 | 2,800 | 1,820 |
| 2017-10-03 | 1,798 | 1,801 | 1,790 | 1,795 | 4,100 | 1,795 |
| 2017-10-02 | 1,795 | 1,797 | 1,795 | 1,796 | 700 | 1,796 |
| 2017-09-29 | 1,794 | 1,794 | 1,792 | 1,792 | 700 | 1,792 |
| 2017-09-28 | 1,790 | 1,790 | 1,780 | 1,780 | 900 | 1,780 |
| 2017-09-27 | 1,780 | 1,785 | 1,780 | 1,785 | 2,100 | 1,785 |
| 2017-09-26 | 1,774 | 1,780 | 1,774 | 1,780 | 2,500 | 1,780 |
| 2017-09-25 | 1,768 | 1,774 | 1,767 | 1,774 | 1,800 | 1,774 |
| 2017-09-22 | 1,763 | 1,773 | 1,763 | 1,767 | 900 | 1,767 |
| 2017-09-21 | 1,773 | 1,775 | 1,761 | 1,771 | 3,200 | 1,771 |
| 2017-09-20 | 1,785 | 1,785 | 1,772 | 1,775 | 2,100 | 1,775 |
| 2017-09-19 | 1,776 | 1,780 | 1,776 | 1,780 | 3,100 | 1,780 |
| 2017-09-15 | 1,772 | 1,776 | 1,771 | 1,776 | 700 | 1,776 |
| 2017-09-14 | 1,775 | 1,775 | 1,774 | 1,774 | 500 | 1,774 |
| 2017-09-13 | 1,768 | 1,775 | 1,768 | 1,775 | 300 | 1,775 |
| 2017-09-12 | 1,767 | 1,779 | 1,767 | 1,770 | 500 | 1,770 |
| 2017-09-11 | 1,766 | 1,774 | 1,766 | 1,766 | 500 | 1,766 |
| 2017-09-08 | 1,775 | 1,775 | 1,765 | 1,766 | 700 | 1,766 |
| 2017-09-07 | 1,768 | 1,768 | 1,768 | 1,768 | 300 | 1,768 |
| 2017-09-06 | 1,765 | 1,770 | 1,765 | 1,770 | 600 | 1,770 |
| 2017-09-05 | 1,770 | 1,770 | 1,766 | 1,767 | 1,200 | 1,767 |
| 2017-09-04 | 1,780 | 1,780 | 1,770 | 1,770 | 500 | 1,770 |
| 2017-09-01 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 1,780 |
| 2017-08-31 | 1,770 | 1,775 | 1,770 | 1,770 | 700 | 1,770 |
| 2017-08-30 | 1,770 | 1,770 | 1,770 | 1,770 | 100 | 1,770 |
| 2017-08-29 | 1,766 | 1,770 | 1,766 | 1,770 | 600 | 1,770 |
| 2017-08-28 | 1,785 | 1,785 | 1,768 | 1,768 | 3,900 | 1,768 |
| 2017-08-25 | 1,771 | 1,772 | 1,771 | 1,772 | 1,100 | 1,772 |
| 2017-08-24 | 1,783 | 1,783 | 1,771 | 1,771 | 800 | 1,771 |
| 2017-08-23 | 1,784 | 1,784 | 1,780 | 1,780 | 200 | 1,780 |
| 2017-08-22 | 1,770 | 1,785 | 1,770 | 1,785 | 2,000 | 1,785 |
| 2017-08-21 | 1,770 | 1,775 | 1,768 | 1,775 | 1,100 | 1,775 |
| 2017-08-18 | 1,770 | 1,774 | 1,770 | 1,770 | 5,900 | 1,770 |
| 2017-08-17 | 1,785 | 1,785 | 1,782 | 1,785 | 700 | 1,785 |
| 2017-08-16 | 1,781 | 1,785 | 1,779 | 1,785 | 400 | 1,785 |
| 2017-08-15 | 1,772 | 1,784 | 1,772 | 1,784 | 600 | 1,784 |
| 2017-08-14 | 1,781 | 1,784 | 1,770 | 1,772 | 1,700 | 1,772 |
| 2017-08-10 | 1,784 | 1,785 | 1,782 | 1,785 | 1,000 | 1,785 |
| 2017-08-09 | 1,785 | 1,785 | 1,780 | 1,780 | 300 | 1,780 |
| 2017-08-08 | 1,779 | 1,785 | 1,779 | 1,785 | 500 | 1,785 |
| 2017-08-07 | 1,779 | 1,779 | 1,779 | 1,779 | 300 | 1,779 |
| 2017-08-04 | 1,770 | 1,779 | 1,770 | 1,779 | 200 | 1,779 |
| 2017-08-03 | 1,770 | 1,780 | 1,769 | 1,769 | 800 | 1,769 |
| 2017-08-02 | 1,770 | 1,775 | 1,770 | 1,772 | 500 | 1,772 |
| 2017-08-01 | 1,780 | 1,780 | 1,770 | 1,770 | 3,000 | 1,770 |
| 2017-07-31 | 1,780 | 1,780 | 1,775 | 1,780 | 700 | 1,780 |
| 2017-07-28 | 1,781 | 1,781 | 1,779 | 1,779 | 300 | 1,779 |
| 2017-07-27 | 1,775 | 1,777 | 1,769 | 1,769 | 1,600 | 1,769 |
| 2017-07-26 | 1,770 | 1,779 | 1,765 | 1,768 | 800 | 1,768 |
| 2017-07-25 | 1,764 | 1,788 | 1,759 | 1,782 | 9,000 | 1,782 |
| 2017-07-24 | 1,762 | 1,779 | 1,762 | 1,764 | 2,100 | 1,764 |
| 2017-07-21 | 1,765 | 1,777 | 1,761 | 1,762 | 2,700 | 1,762 |
| 2017-07-20 | 1,780 | 1,780 | 1,760 | 1,763 | 3,700 | 1,763 |
| 2017-07-19 | 1,789 | 1,789 | 1,782 | 1,782 | 1,200 | 1,782 |
| 2017-07-18 | 1,790 | 1,790 | 1,789 | 1,789 | 3,500 | 1,789 |
| 2017-07-14 | 1,796 | 1,796 | 1,787 | 1,790 | 1,600 | 1,790 |
| 2017-07-13 | 1,790 | 1,796 | 1,787 | 1,795 | 7,400 | 1,795 |
| 2017-07-12 | 1,795 | 1,798 | 1,793 | 1,798 | 2,800 | 1,798 |
| 2017-07-11 | 1,790 | 1,792 | 1,790 | 1,792 | 1,100 | 1,792 |
| 2017-07-10 | 1,794 | 1,799 | 1,793 | 1,793 | 600 | 1,793 |
| 2017-07-07 | 1,790 | 1,796 | 1,790 | 1,796 | 900 | 1,796 |
| 2017-07-06 | 1,789 | 1,793 | 1,789 | 1,789 | 1,000 | 1,789 |
| 2017-07-05 | 1,791 | 1,791 | 1,788 | 1,788 | 600 | 1,788 |
| 2017-07-04 | 1,790 | 1,794 | 1,790 | 1,790 | 400 | 1,790 |
| 2017-07-03 | 1,794 | 1,794 | 1,787 | 1,790 | 800 | 1,790 |
| 2017-06-30 | 1,790 | 1,790 | 1,785 | 1,790 | 700 | 1,790 |
| 2017-06-29 | 1,785 | 1,789 | 1,785 | 1,789 | 300 | 1,789 |
| 2017-06-28 | 1,789 | 1,790 | 1,785 | 1,785 | 600 | 1,785 |
| 2017-06-27 | 1,785 | 1,786 | 1,785 | 1,785 | 500 | 1,785 |
| 2017-06-26 | 1,788 | 1,788 | 1,779 | 1,779 | 6,700 | 1,779 |
| 2017-06-23 | 1,791 | 1,793 | 1,790 | 1,790 | 1,100 | 1,790 |
| 2017-06-22 | 1,785 | 1,791 | 1,785 | 1,791 | 300 | 1,791 |
| 2017-06-21 | 1,788 | 1,794 | 1,784 | 1,785 | 1,400 | 1,785 |
| 2017-06-20 | 1,800 | 1,800 | 1,783 | 1,790 | 3,300 | 1,790 |
| 2017-06-19 | 1,779 | 1,795 | 1,779 | 1,786 | 3,800 | 1,786 |
| 2017-06-16 | 1,775 | 1,779 | 1,774 | 1,779 | 1,100 | 1,779 |
| 2017-06-15 | 1,770 | 1,775 | 1,770 | 1,775 | 500 | 1,775 |
| 2017-06-14 | 1,776 | 1,777 | 1,767 | 1,767 | 1,300 | 1,767 |
| 2017-06-13 | 1,770 | 1,771 | 1,770 | 1,771 | 300 | 1,771 |
| 2017-06-12 | 1,762 | 1,776 | 1,762 | 1,776 | 1,100 | 1,776 |
| 2017-06-09 | 1,770 | 1,779 | 1,770 | 1,775 | 1,500 | 1,775 |
| 2017-06-08 | 1,779 | 1,779 | 1,771 | 1,771 | 700 | 1,771 |
| 2017-06-07 | 1,771 | 1,778 | 1,771 | 1,778 | 300 | 1,778 |
| 2017-06-06 | 1,780 | 1,780 | 1,770 | 1,771 | 500 | 1,771 |
| 2017-06-05 | 1,771 | 1,772 | 1,771 | 1,771 | 1,800 | 1,771 |
| 2017-06-02 | 1,773 | 1,775 | 1,773 | 1,773 | 500 | 1,773 |
| 2017-06-01 | 1,770 | 1,772 | 1,763 | 1,771 | 600 | 1,771 |
| 2017-05-31 | 1,768 | 1,769 | 1,761 | 1,763 | 1,200 | 1,763 |
| 2017-05-30 | 1,772 | 1,772 | 1,772 | 1,772 | 300 | 1,772 |
| 2017-05-29 | 1,776 | 1,776 | 1,772 | 1,772 | 700 | 1,772 |
| 2017-05-26 | 1,776 | 1,776 | 1,773 | 1,776 | 500 | 1,776 |
| 2017-05-25 | 1,779 | 1,779 | 1,778 | 1,778 | 4,800 | 1,778 |
| 2017-05-24 | 1,770 | 1,779 | 1,767 | 1,779 | 300 | 1,779 |
| 2017-05-23 | 1,763 | 1,779 | 1,763 | 1,770 | 500 | 1,770 |
| 2017-05-22 | 1,761 | 1,769 | 1,761 | 1,769 | 500 | 1,769 |
| 2017-05-19 | 1,760 | 1,768 | 1,760 | 1,761 | 1,000 | 1,761 |
| 2017-05-18 | 1,769 | 1,769 | 1,758 | 1,758 | 5,700 | 1,758 |
| 2017-05-17 | 1,771 | 1,771 | 1,769 | 1,769 | 500 | 1,769 |
| 2017-05-16 | 1,756 | 1,774 | 1,756 | 1,761 | 700 | 1,761 |
| 2017-05-15 | 1,760 | 1,775 | 1,755 | 1,755 | 3,700 | 1,755 |
| 2017-05-12 | 1,771 | 1,775 | 1,766 | 1,766 | 1,000 | 1,766 |
| 2017-05-11 | 1,759 | 1,771 | 1,758 | 1,771 | 1,100 | 1,771 |
| 2017-05-10 | 1,751 | 1,759 | 1,751 | 1,759 | 400 | 1,759 |
| 2017-05-09 | 1,757 | 1,760 | 1,745 | 1,751 | 2,700 | 1,751 |
| 2017-05-08 | 1,757 | 1,760 | 1,750 | 1,759 | 2,000 | 1,759 |
| 2017-05-02 | 1,750 | 1,750 | 1,739 | 1,741 | 600 | 1,741 |
| 2017-05-01 | 1,755 | 1,755 | 1,739 | 1,739 | 1,700 | 1,739 |
| 2017-04-28 | 1,742 | 1,742 | 1,740 | 1,740 | 700 | 1,740 |
| 2017-04-27 | 1,748 | 1,750 | 1,742 | 1,742 | 2,700 | 1,742 |
| 2017-04-26 | 1,750 | 1,751 | 1,748 | 1,748 | 1,100 | 1,748 |
| 2017-04-25 | 1,739 | 1,749 | 1,739 | 1,742 | 600 | 1,742 |
| 2017-04-24 | 1,739 | 1,744 | 1,739 | 1,739 | 300 | 1,739 |
| 2017-04-21 | 1,740 | 1,740 | 1,738 | 1,739 | 600 | 1,739 |
| 2017-04-20 | 1,742 | 1,742 | 1,740 | 1,740 | 500 | 1,740 |
| 2017-04-19 | 1,734 | 1,748 | 1,732 | 1,742 | 1,000 | 1,742 |
| 2017-04-18 | 1,750 | 1,750 | 1,730 | 1,740 | 5,500 | 1,740 |
| 2017-04-17 | 1,749 | 1,753 | 1,716 | 1,750 | 2,600 | 1,750 |
| 2017-04-14 | 1,739 | 1,739 | 1,725 | 1,733 | 3,800 | 1,733 |
| 2017-04-13 | 1,740 | 1,740 | 1,738 | 1,738 | 600 | 1,738 |
| 2017-04-12 | 1,731 | 1,745 | 1,731 | 1,740 | 1,500 | 1,740 |
| 2017-04-11 | 1,749 | 1,749 | 1,745 | 1,745 | 400 | 1,745 |
| 2017-04-10 | 1,745 | 1,749 | 1,740 | 1,749 | 400 | 1,749 |
| 2017-04-07 | 1,743 | 1,750 | 1,743 | 1,745 | 400 | 1,745 |
| 2017-04-06 | 1,744 | 1,775 | 1,742 | 1,742 | 2,300 | 1,742 |
| 2017-04-05 | 1,746 | 1,754 | 1,745 | 1,754 | 700 | 1,754 |
| 2017-04-04 | 1,750 | 1,753 | 1,745 | 1,746 | 600 | 1,746 |
| 2017-04-03 | 1,755 | 1,755 | 1,741 | 1,750 | 1,400 | 1,750 |
| 2017-03-31 | 1,748 | 1,757 | 1,731 | 1,757 | 1,800 | 1,757 |
| 2017-03-30 | 1,753 | 1,753 | 1,737 | 1,737 | 300 | 1,737 |
| 2017-03-29 | 1,732 | 1,736 | 1,732 | 1,736 | 700 | 1,736 |
| 2017-03-28 | 1,742 | 1,743 | 1,731 | 1,742 | 1,500 | 1,742 |
| 2017-03-27 | 1,740 | 1,742 | 1,740 | 1,742 | 3,200 | 1,742 |
| 2017-03-24 | 1,748 | 1,748 | 1,740 | 1,740 | 700 | 1,740 |
| 2017-03-23 | 1,754 | 1,754 | 1,736 | 1,740 | 1,000 | 1,740 |
| 2017-03-22 | 1,732 | 1,755 | 1,732 | 1,750 | 1,300 | 1,750 |
| 2017-03-21 | 1,756 | 1,762 | 1,750 | 1,751 | 7,100 | 1,751 |
| 2017-03-17 | 1,755 | 1,755 | 1,755 | 1,755 | 2,000 | 1,755 |
| 2017-03-16 | 1,762 | 1,765 | 1,762 | 1,764 | 300 | 1,764 |
| 2017-03-15 | 1,760 | 1,770 | 1,758 | 1,769 | 1,300 | 1,769 |
| 2017-03-14 | 1,751 | 1,762 | 1,751 | 1,754 | 2,600 | 1,754 |
| 2017-03-13 | 1,751 | 1,765 | 1,751 | 1,758 | 2,700 | 1,758 |
| 2017-03-10 | 1,761 | 1,771 | 1,761 | 1,764 | 1,900 | 1,764 |
| 2017-03-09 | 1,770 | 1,770 | 1,768 | 1,770 | 1,200 | 1,770 |
| 2017-03-08 | 1,773 | 1,773 | 1,770 | 1,773 | 1,100 | 1,773 |
| 2017-03-07 | 1,775 | 1,775 | 1,771 | 1,775 | 2,100 | 1,775 |
| 2017-03-06 | 1,784 | 1,784 | 1,776 | 1,776 | 1,100 | 1,776 |
| 2017-03-03 | 1,788 | 1,788 | 1,778 | 1,779 | 1,100 | 1,779 |
| 2017-03-02 | 1,790 | 1,791 | 1,775 | 1,788 | 3,900 | 1,788 |
| 2017-03-01 | 1,791 | 1,800 | 1,790 | 1,790 | 1,800 | 1,790 |
| 2017-02-28 | 1,799 | 1,800 | 1,790 | 1,799 | 3,700 | 1,799 |
| 2017-02-27 | 1,800 | 1,800 | 1,796 | 1,796 | 7,400 | 1,796 |
| 2017-02-24 | 1,783 | 1,810 | 1,770 | 1,797 | 24,800 | 1,797 |
| 2017-02-23 | 1,866 | 1,905 | 1,866 | 1,905 | 13,900 | 1,905 |
| 2017-02-22 | 1,860 | 1,865 | 1,858 | 1,862 | 4,800 | 1,862 |
| 2017-02-21 | 1,853 | 1,863 | 1,851 | 1,859 | 3,200 | 1,859 |
| 2017-02-20 | 1,860 | 1,865 | 1,848 | 1,852 | 11,000 | 1,852 |
| 2017-02-17 | 1,837 | 1,856 | 1,836 | 1,856 | 4,500 | 1,856 |
| 2017-02-16 | 1,840 | 1,840 | 1,827 | 1,840 | 3,600 | 1,840 |
| 2017-02-15 | 1,839 | 1,839 | 1,822 | 1,827 | 3,900 | 1,827 |
| 2017-02-14 | 1,824 | 1,834 | 1,822 | 1,830 | 2,600 | 1,830 |
| 2017-02-13 | 1,810 | 1,818 | 1,809 | 1,818 | 5,200 | 1,818 |
| 2017-02-10 | 1,810 | 1,810 | 1,806 | 1,810 | 3,300 | 1,810 |
| 2017-02-09 | 1,809 | 1,810 | 1,808 | 1,810 | 2,700 | 1,810 |
| 2017-02-08 | 1,809 | 1,809 | 1,808 | 1,809 | 2,700 | 1,809 |
| 2017-02-07 | 1,809 | 1,809 | 1,807 | 1,808 | 2,600 | 1,808 |
| 2017-02-06 | 1,809 | 1,810 | 1,808 | 1,809 | 2,900 | 1,809 |
| 2017-02-03 | 1,809 | 1,810 | 1,807 | 1,808 | 1,700 | 1,808 |
| 2017-02-02 | 1,815 | 1,815 | 1,807 | 1,807 | 3,200 | 1,807 |
| 2017-02-01 | 1,812 | 1,814 | 1,808 | 1,814 | 2,000 | 1,814 |
| 2017-01-31 | 1,808 | 1,814 | 1,806 | 1,809 | 1,700 | 1,809 |
| 2017-01-30 | 1,806 | 1,810 | 1,806 | 1,810 | 2,000 | 1,810 |
| 2017-01-27 | 1,800 | 1,811 | 1,800 | 1,804 | 1,300 | 1,804 |
| 2017-01-26 | 1,810 | 1,810 | 1,805 | 1,805 | 1,300 | 1,805 |
| 2017-01-25 | 1,807 | 1,809 | 1,800 | 1,809 | 3,700 | 1,809 |
| 2017-01-24 | 1,800 | 1,807 | 1,796 | 1,807 | 1,300 | 1,807 |
| 2017-01-23 | 1,794 | 1,800 | 1,787 | 1,800 | 2,000 | 1,800 |
| 2017-01-20 | 1,790 | 1,790 | 1,787 | 1,788 | 1,000 | 1,788 |
| 2017-01-19 | 1,785 | 1,796 | 1,782 | 1,792 | 3,600 | 1,792 |
| 2017-01-18 | 1,800 | 1,800 | 1,786 | 1,794 | 6,000 | 1,794 |
| 2017-01-17 | 1,796 | 1,802 | 1,794 | 1,800 | 1,200 | 1,800 |
| 2017-01-16 | 1,803 | 1,810 | 1,790 | 1,796 | 6,300 | 1,796 |
| 2017-01-13 | 1,800 | 1,803 | 1,796 | 1,801 | 2,100 | 1,801 |
| 2017-01-12 | 1,800 | 1,804 | 1,791 | 1,795 | 3,800 | 1,795 |
| 2017-01-11 | 1,799 | 1,804 | 1,796 | 1,803 | 4,200 | 1,803 |
| 2017-01-10 | 1,800 | 1,800 | 1,797 | 1,799 | 2,500 | 1,799 |
| 2017-01-06 | 1,794 | 1,800 | 1,793 | 1,800 | 2,400 | 1,800 |
| 2017-01-05 | 1,781 | 1,790 | 1,781 | 1,785 | 2,000 | 1,785 |
| 2017-01-04 | 1,780 | 1,785 | 1,777 | 1,777 | 1,600 | 1,777 |
分割・併合履歴 ： [2003-02-17]1株→1.2株
