3003 ヒューリック(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 | 1,270 | 1,275 | 1,264 | 1,266 | 623,400 | 1,266 |
| 2017-12-28 | 1,285 | 1,290 | 1,267 | 1,269 | 810,400 | 1,269 |
| 2017-12-27 | 1,280 | 1,298 | 1,278 | 1,290 | 1,134,200 | 1,290 |
| 2017-12-26 | 1,302 | 1,304 | 1,287 | 1,290 | 2,064,000 | 1,290 |
| 2017-12-25 | 1,300 | 1,310 | 1,294 | 1,301 | 1,193,700 | 1,301 |
| 2017-12-22 | 1,285 | 1,294 | 1,285 | 1,291 | 755,400 | 1,291 |
| 2017-12-21 | 1,282 | 1,283 | 1,266 | 1,280 | 1,165,900 | 1,280 |
| 2017-12-20 | 1,295 | 1,295 | 1,276 | 1,282 | 1,099,300 | 1,282 |
| 2017-12-19 | 1,309 | 1,313 | 1,295 | 1,296 | 1,060,900 | 1,296 |
| 2017-12-18 | 1,305 | 1,316 | 1,300 | 1,307 | 2,300,300 | 1,307 |
| 2017-12-15 | 1,287 | 1,297 | 1,277 | 1,290 | 2,492,800 | 1,290 |
| 2017-12-14 | 1,270 | 1,293 | 1,260 | 1,293 | 1,556,100 | 1,293 |
| 2017-12-13 | 1,271 | 1,280 | 1,264 | 1,270 | 1,566,700 | 1,270 |
| 2017-12-12 | 1,247 | 1,274 | 1,240 | 1,274 | 1,486,300 | 1,274 |
| 2017-12-11 | 1,240 | 1,248 | 1,237 | 1,245 | 1,120,300 | 1,245 |
| 2017-12-08 | 1,197 | 1,244 | 1,197 | 1,243 | 1,920,300 | 1,243 |
| 2017-12-07 | 1,205 | 1,223 | 1,200 | 1,218 | 1,068,300 | 1,218 |
| 2017-12-06 | 1,216 | 1,219 | 1,194 | 1,198 | 1,119,400 | 1,198 |
| 2017-12-05 | 1,202 | 1,225 | 1,196 | 1,219 | 990,200 | 1,219 |
| 2017-12-04 | 1,241 | 1,241 | 1,209 | 1,214 | 1,194,100 | 1,214 |
| 2017-12-01 | 1,241 | 1,247 | 1,226 | 1,236 | 1,251,500 | 1,236 |
| 2017-11-30 | 1,204 | 1,232 | 1,196 | 1,231 | 1,402,100 | 1,231 |
| 2017-11-29 | 1,199 | 1,202 | 1,192 | 1,202 | 792,900 | 1,202 |
| 2017-11-28 | 1,193 | 1,197 | 1,186 | 1,192 | 1,210,500 | 1,192 |
| 2017-11-27 | 1,223 | 1,229 | 1,209 | 1,210 | 1,101,800 | 1,210 |
| 2017-11-24 | 1,196 | 1,221 | 1,187 | 1,213 | 989,800 | 1,213 |
| 2017-11-22 | 1,218 | 1,223 | 1,198 | 1,199 | 1,321,700 | 1,199 |
| 2017-11-21 | 1,219 | 1,225 | 1,209 | 1,210 | 1,538,400 | 1,210 |
| 2017-11-20 | 1,171 | 1,195 | 1,165 | 1,191 | 1,208,900 | 1,191 |
| 2017-11-17 | 1,175 | 1,179 | 1,153 | 1,163 | 1,527,400 | 1,163 |
| 2017-11-16 | 1,140 | 1,167 | 1,137 | 1,160 | 1,392,700 | 1,160 |
| 2017-11-15 | 1,167 | 1,170 | 1,143 | 1,145 | 926,500 | 1,145 |
| 2017-11-13 | 1,208 | 1,208 | 1,177 | 1,178 | 784,500 | 1,178 |
| 2017-11-10 | 1,189 | 1,216 | 1,189 | 1,207 | 1,191,700 | 1,207 |
| 2017-11-09 | 1,218 | 1,241 | 1,197 | 1,207 | 1,891,000 | 1,207 |
| 2017-11-08 | 1,198 | 1,212 | 1,193 | 1,211 | 1,098,100 | 1,211 |
| 2017-11-07 | 1,174 | 1,199 | 1,171 | 1,199 | 1,327,500 | 1,199 |
| 2017-11-06 | 1,189 | 1,195 | 1,178 | 1,179 | 1,283,800 | 1,179 |
| 2017-11-02 | 1,184 | 1,189 | 1,177 | 1,188 | 922,800 | 1,188 |
| 2017-11-01 | 1,170 | 1,189 | 1,169 | 1,183 | 1,608,000 | 1,183 |
| 2017-10-31 | 1,175 | 1,177 | 1,140 | 1,165 | 1,678,600 | 1,165 |
| 2017-10-30 | 1,141 | 1,158 | 1,141 | 1,153 | 2,130,900 | 1,153 |
| 2017-10-27 | 1,121 | 1,138 | 1,116 | 1,134 | 1,702,700 | 1,134 |
| 2017-10-26 | 1,124 | 1,128 | 1,115 | 1,116 | 1,308,300 | 1,116 |
| 2017-10-25 | 1,145 | 1,145 | 1,116 | 1,124 | 1,798,800 | 1,124 |
| 2017-10-24 | 1,147 | 1,147 | 1,132 | 1,139 | 2,300,500 | 1,139 |
| 2017-10-23 | 1,178 | 1,180 | 1,152 | 1,155 | 1,510,300 | 1,155 |
| 2017-10-20 | 1,176 | 1,182 | 1,168 | 1,176 | 1,071,700 | 1,176 |
| 2017-10-19 | 1,166 | 1,180 | 1,163 | 1,176 | 997,300 | 1,176 |
| 2017-10-18 | 1,152 | 1,163 | 1,151 | 1,161 | 848,400 | 1,161 |
| 2017-10-17 | 1,160 | 1,162 | 1,151 | 1,155 | 843,600 | 1,155 |
| 2017-10-16 | 1,154 | 1,168 | 1,151 | 1,151 | 1,057,500 | 1,151 |
| 2017-10-13 | 1,148 | 1,153 | 1,142 | 1,151 | 1,063,800 | 1,151 |
| 2017-10-12 | 1,151 | 1,153 | 1,145 | 1,151 | 609,400 | 1,151 |
| 2017-10-11 | 1,139 | 1,151 | 1,139 | 1,148 | 676,300 | 1,148 |
| 2017-10-10 | 1,130 | 1,145 | 1,129 | 1,145 | 997,800 | 1,145 |
| 2017-10-06 | 1,131 | 1,135 | 1,126 | 1,130 | 756,400 | 1,130 |
| 2017-10-05 | 1,133 | 1,137 | 1,119 | 1,121 | 671,400 | 1,121 |
| 2017-10-04 | 1,118 | 1,133 | 1,118 | 1,127 | 1,343,600 | 1,127 |
| 2017-10-03 | 1,108 | 1,119 | 1,106 | 1,117 | 845,900 | 1,117 |
| 2017-10-02 | 1,109 | 1,113 | 1,100 | 1,102 | 888,900 | 1,102 |
| 2017-09-29 | 1,110 | 1,112 | 1,096 | 1,103 | 1,166,100 | 1,103 |
| 2017-09-28 | 1,113 | 1,120 | 1,105 | 1,115 | 1,119,400 | 1,115 |
| 2017-09-27 | 1,110 | 1,116 | 1,104 | 1,113 | 911,800 | 1,113 |
| 2017-09-26 | 1,097 | 1,111 | 1,096 | 1,111 | 1,710,600 | 1,111 |
| 2017-09-25 | 1,096 | 1,100 | 1,088 | 1,091 | 807,900 | 1,091 |
| 2017-09-22 | 1,089 | 1,098 | 1,084 | 1,088 | 1,499,600 | 1,088 |
| 2017-09-21 | 1,082 | 1,104 | 1,079 | 1,089 | 1,680,500 | 1,089 |
| 2017-09-20 | 1,051 | 1,075 | 1,050 | 1,072 | 2,329,200 | 1,072 |
| 2017-09-19 | 1,044 | 1,054 | 1,039 | 1,048 | 2,013,000 | 1,048 |
| 2017-09-15 | 1,066 | 1,066 | 1,042 | 1,043 | 3,363,600 | 1,043 |
| 2017-09-14 | 1,081 | 1,086 | 1,067 | 1,069 | 941,100 | 1,069 |
| 2017-09-13 | 1,062 | 1,078 | 1,061 | 1,076 | 962,500 | 1,076 |
| 2017-09-12 | 1,062 | 1,063 | 1,054 | 1,060 | 965,100 | 1,060 |
| 2017-09-11 | 1,064 | 1,064 | 1,054 | 1,054 | 615,100 | 1,054 |
| 2017-09-08 | 1,059 | 1,067 | 1,055 | 1,056 | 1,002,400 | 1,056 |
| 2017-09-07 | 1,073 | 1,077 | 1,063 | 1,066 | 636,700 | 1,066 |
| 2017-09-06 | 1,072 | 1,075 | 1,066 | 1,068 | 685,000 | 1,068 |
| 2017-09-05 | 1,089 | 1,091 | 1,071 | 1,072 | 601,500 | 1,072 |
| 2017-09-04 | 1,093 | 1,096 | 1,082 | 1,088 | 895,800 | 1,088 |
| 2017-09-01 | 1,095 | 1,101 | 1,093 | 1,100 | 836,300 | 1,100 |
| 2017-08-31 | 1,091 | 1,102 | 1,089 | 1,089 | 905,500 | 1,089 |
| 2017-08-30 | 1,083 | 1,086 | 1,070 | 1,083 | 948,100 | 1,083 |
| 2017-08-29 | 1,069 | 1,084 | 1,061 | 1,078 | 622,700 | 1,078 |
| 2017-08-28 | 1,081 | 1,084 | 1,074 | 1,077 | 531,800 | 1,077 |
| 2017-08-25 | 1,082 | 1,084 | 1,071 | 1,075 | 874,600 | 1,075 |
| 2017-08-24 | 1,095 | 1,097 | 1,076 | 1,077 | 719,900 | 1,077 |
| 2017-08-23 | 1,101 | 1,105 | 1,086 | 1,090 | 659,500 | 1,090 |
| 2017-08-22 | 1,104 | 1,110 | 1,090 | 1,092 | 554,300 | 1,092 |
| 2017-08-21 | 1,102 | 1,110 | 1,094 | 1,099 | 743,200 | 1,099 |
| 2017-08-18 | 1,085 | 1,091 | 1,079 | 1,089 | 665,000 | 1,089 |
| 2017-08-17 | 1,096 | 1,103 | 1,094 | 1,095 | 536,200 | 1,095 |
| 2017-08-16 | 1,097 | 1,102 | 1,090 | 1,096 | 946,800 | 1,096 |
| 2017-08-15 | 1,106 | 1,112 | 1,101 | 1,104 | 727,800 | 1,104 |
| 2017-08-14 | 1,096 | 1,104 | 1,088 | 1,094 | 946,500 | 1,094 |
| 2017-08-10 | 1,107 | 1,113 | 1,097 | 1,107 | 661,500 | 1,107 |
| 2017-08-09 | 1,110 | 1,115 | 1,097 | 1,106 | 774,600 | 1,106 |
| 2017-08-08 | 1,131 | 1,132 | 1,106 | 1,110 | 910,600 | 1,110 |
| 2017-08-07 | 1,133 | 1,148 | 1,126 | 1,127 | 1,082,000 | 1,127 |
| 2017-08-04 | 1,130 | 1,134 | 1,115 | 1,127 | 1,190,000 | 1,127 |
| 2017-08-03 | 1,134 | 1,143 | 1,130 | 1,135 | 644,800 | 1,135 |
| 2017-08-02 | 1,159 | 1,162 | 1,134 | 1,136 | 934,900 | 1,136 |
| 2017-08-01 | 1,163 | 1,172 | 1,151 | 1,155 | 1,317,500 | 1,155 |
| 2017-07-31 | 1,160 | 1,171 | 1,154 | 1,165 | 1,485,600 | 1,165 |
| 2017-07-28 | 1,171 | 1,186 | 1,163 | 1,171 | 1,201,700 | 1,171 |
| 2017-07-27 | 1,170 | 1,193 | 1,169 | 1,177 | 1,336,700 | 1,177 |
| 2017-07-26 | 1,180 | 1,181 | 1,153 | 1,164 | 1,155,200 | 1,164 |
| 2017-07-25 | 1,185 | 1,187 | 1,170 | 1,171 | 1,210,500 | 1,171 |
| 2017-07-24 | 1,163 | 1,176 | 1,158 | 1,172 | 1,287,300 | 1,172 |
| 2017-07-21 | 1,153 | 1,165 | 1,150 | 1,164 | 992,800 | 1,164 |
| 2017-07-20 | 1,141 | 1,157 | 1,140 | 1,153 | 1,231,600 | 1,153 |
| 2017-07-19 | 1,125 | 1,138 | 1,124 | 1,138 | 1,202,700 | 1,138 |
| 2017-07-18 | 1,106 | 1,118 | 1,100 | 1,112 | 1,507,000 | 1,112 |
| 2017-07-14 | 1,075 | 1,103 | 1,075 | 1,100 | 1,323,400 | 1,100 |
| 2017-07-13 | 1,088 | 1,099 | 1,077 | 1,077 | 2,032,600 | 1,077 |
| 2017-07-12 | 1,104 | 1,108 | 1,086 | 1,088 | 1,710,500 | 1,088 |
| 2017-07-11 | 1,113 | 1,122 | 1,102 | 1,119 | 1,529,000 | 1,119 |
| 2017-07-10 | 1,139 | 1,141 | 1,126 | 1,131 | 836,600 | 1,131 |
| 2017-07-07 | 1,130 | 1,138 | 1,126 | 1,132 | 921,200 | 1,132 |
| 2017-07-06 | 1,143 | 1,152 | 1,139 | 1,147 | 807,000 | 1,147 |
| 2017-07-05 | 1,141 | 1,155 | 1,131 | 1,152 | 1,116,100 | 1,152 |
| 2017-07-04 | 1,148 | 1,158 | 1,143 | 1,148 | 878,100 | 1,148 |
| 2017-07-03 | 1,148 | 1,150 | 1,133 | 1,141 | 863,500 | 1,141 |
| 2017-06-30 | 1,151 | 1,151 | 1,128 | 1,147 | 1,538,400 | 1,147 |
| 2017-06-29 | 1,133 | 1,156 | 1,128 | 1,155 | 1,411,500 | 1,155 |
| 2017-06-28 | 1,112 | 1,133 | 1,107 | 1,122 | 1,450,200 | 1,122 |
| 2017-06-27 | 1,107 | 1,112 | 1,104 | 1,108 | 762,800 | 1,108 |
| 2017-06-26 | 1,100 | 1,105 | 1,092 | 1,103 | 602,000 | 1,103 |
| 2017-06-23 | 1,104 | 1,104 | 1,093 | 1,099 | 455,600 | 1,099 |
| 2017-06-22 | 1,112 | 1,112 | 1,100 | 1,100 | 602,000 | 1,100 |
| 2017-06-21 | 1,119 | 1,120 | 1,108 | 1,113 | 784,900 | 1,113 |
| 2017-06-20 | 1,120 | 1,121 | 1,112 | 1,115 | 856,200 | 1,115 |
| 2017-06-19 | 1,112 | 1,116 | 1,105 | 1,113 | 861,500 | 1,113 |
| 2017-06-16 | 1,100 | 1,122 | 1,098 | 1,114 | 2,270,400 | 1,114 |
| 2017-06-15 | 1,075 | 1,098 | 1,073 | 1,096 | 1,136,300 | 1,096 |
| 2017-06-14 | 1,075 | 1,081 | 1,065 | 1,077 | 1,052,200 | 1,077 |
| 2017-06-13 | 1,045 | 1,076 | 1,045 | 1,075 | 1,491,900 | 1,075 |
| 2017-06-12 | 1,032 | 1,041 | 1,031 | 1,040 | 799,100 | 1,040 |
| 2017-06-09 | 1,036 | 1,042 | 1,033 | 1,039 | 1,326,900 | 1,039 |
| 2017-06-08 | 1,061 | 1,061 | 1,035 | 1,036 | 1,188,800 | 1,036 |
| 2017-06-07 | 1,060 | 1,064 | 1,058 | 1,061 | 895,300 | 1,061 |
| 2017-06-06 | 1,060 | 1,064 | 1,058 | 1,059 | 918,100 | 1,059 |
| 2017-06-05 | 1,064 | 1,072 | 1,058 | 1,066 | 665,500 | 1,066 |
| 2017-06-02 | 1,060 | 1,074 | 1,057 | 1,073 | 1,193,600 | 1,073 |
| 2017-06-01 | 1,049 | 1,062 | 1,043 | 1,061 | 1,333,900 | 1,061 |
| 2017-05-31 | 1,040 | 1,046 | 1,037 | 1,046 | 1,242,100 | 1,046 |
| 2017-05-30 | 1,041 | 1,048 | 1,041 | 1,046 | 544,900 | 1,046 |
| 2017-05-29 | 1,045 | 1,048 | 1,040 | 1,042 | 847,000 | 1,042 |
| 2017-05-26 | 1,045 | 1,051 | 1,040 | 1,042 | 880,000 | 1,042 |
| 2017-05-25 | 1,036 | 1,044 | 1,034 | 1,042 | 798,600 | 1,042 |
| 2017-05-24 | 1,045 | 1,047 | 1,032 | 1,037 | 897,100 | 1,037 |
| 2017-05-23 | 1,036 | 1,041 | 1,034 | 1,036 | 668,900 | 1,036 |
| 2017-05-22 | 1,030 | 1,037 | 1,028 | 1,036 | 796,600 | 1,036 |
| 2017-05-19 | 1,034 | 1,034 | 1,025 | 1,029 | 1,191,100 | 1,029 |
| 2017-05-18 | 1,031 | 1,035 | 1,028 | 1,034 | 1,184,200 | 1,034 |
| 2017-05-17 | 1,045 | 1,045 | 1,036 | 1,039 | 1,151,200 | 1,039 |
| 2017-05-16 | 1,068 | 1,068 | 1,048 | 1,049 | 1,266,800 | 1,049 |
| 2017-05-15 | 1,055 | 1,077 | 1,055 | 1,068 | 1,279,800 | 1,068 |
| 2017-05-12 | 1,053 | 1,054 | 1,044 | 1,050 | 1,200,900 | 1,050 |
| 2017-05-11 | 1,064 | 1,065 | 1,044 | 1,053 | 1,549,400 | 1,053 |
| 2017-05-10 | 1,075 | 1,077 | 1,056 | 1,059 | 1,830,400 | 1,059 |
| 2017-05-09 | 1,071 | 1,084 | 1,068 | 1,083 | 1,417,000 | 1,083 |
| 2017-05-08 | 1,075 | 1,088 | 1,071 | 1,079 | 2,231,200 | 1,079 |
| 2017-05-02 | 1,054 | 1,066 | 1,054 | 1,060 | 1,341,700 | 1,060 |
| 2017-05-01 | 1,041 | 1,051 | 1,028 | 1,049 | 2,176,800 | 1,049 |
| 2017-04-28 | 1,090 | 1,090 | 1,033 | 1,050 | 3,612,700 | 1,050 |
| 2017-04-27 | 1,091 | 1,103 | 1,072 | 1,087 | 1,803,900 | 1,087 |
| 2017-04-26 | 1,095 | 1,099 | 1,086 | 1,094 | 920,100 | 1,094 |
| 2017-04-25 | 1,075 | 1,092 | 1,073 | 1,090 | 912,300 | 1,090 |
| 2017-04-24 | 1,087 | 1,090 | 1,070 | 1,075 | 1,281,800 | 1,075 |
| 2017-04-21 | 1,077 | 1,078 | 1,067 | 1,072 | 1,238,500 | 1,072 |
| 2017-04-20 | 1,079 | 1,079 | 1,067 | 1,074 | 840,300 | 1,074 |
| 2017-04-19 | 1,079 | 1,093 | 1,074 | 1,076 | 1,440,400 | 1,076 |
| 2017-04-18 | 1,086 | 1,089 | 1,076 | 1,081 | 885,700 | 1,081 |
| 2017-04-17 | 1,060 | 1,086 | 1,060 | 1,083 | 1,859,900 | 1,083 |
| 2017-04-14 | 1,067 | 1,068 | 1,060 | 1,064 | 812,600 | 1,064 |
| 2017-04-13 | 1,064 | 1,071 | 1,061 | 1,068 | 1,002,500 | 1,068 |
| 2017-04-12 | 1,074 | 1,078 | 1,067 | 1,073 | 1,183,900 | 1,073 |
| 2017-04-11 | 1,078 | 1,088 | 1,071 | 1,081 | 1,146,300 | 1,081 |
| 2017-04-10 | 1,064 | 1,069 | 1,056 | 1,068 | 1,123,500 | 1,068 |
| 2017-04-07 | 1,041 | 1,063 | 1,039 | 1,057 | 1,392,100 | 1,057 |
| 2017-04-06 | 1,048 | 1,050 | 1,021 | 1,033 | 2,196,200 | 1,033 |
| 2017-04-05 | 1,058 | 1,063 | 1,044 | 1,055 | 997,000 | 1,055 |
| 2017-04-04 | 1,057 | 1,066 | 1,052 | 1,058 | 1,185,900 | 1,058 |
| 2017-04-03 | 1,049 | 1,064 | 1,049 | 1,058 | 961,300 | 1,058 |
| 2017-03-31 | 1,067 | 1,071 | 1,047 | 1,047 | 1,340,900 | 1,047 |
| 2017-03-30 | 1,068 | 1,074 | 1,059 | 1,062 | 1,272,600 | 1,062 |
| 2017-03-29 | 1,085 | 1,087 | 1,077 | 1,085 | 1,121,200 | 1,085 |
| 2017-03-28 | 1,080 | 1,089 | 1,070 | 1,085 | 2,029,200 | 1,085 |
| 2017-03-27 | 1,072 | 1,073 | 1,062 | 1,071 | 1,596,900 | 1,071 |
| 2017-03-24 | 1,065 | 1,098 | 1,056 | 1,086 | 4,458,900 | 1,086 |
| 2017-03-23 | 1,050 | 1,058 | 1,045 | 1,055 | 1,080,500 | 1,055 |
| 2017-03-22 | 1,048 | 1,060 | 1,048 | 1,054 | 2,008,500 | 1,054 |
| 2017-03-21 | 1,048 | 1,065 | 1,044 | 1,057 | 2,014,200 | 1,057 |
| 2017-03-17 | 1,050 | 1,057 | 1,043 | 1,053 | 1,989,900 | 1,053 |
| 2017-03-16 | 1,042 | 1,058 | 1,032 | 1,057 | 1,218,400 | 1,057 |
| 2017-03-15 | 1,053 | 1,056 | 1,046 | 1,052 | 700,500 | 1,052 |
| 2017-03-14 | 1,071 | 1,072 | 1,057 | 1,060 | 725,800 | 1,060 |
| 2017-03-13 | 1,068 | 1,073 | 1,062 | 1,071 | 1,303,500 | 1,071 |
| 2017-03-10 | 1,073 | 1,079 | 1,064 | 1,067 | 1,962,600 | 1,067 |
| 2017-03-09 | 1,066 | 1,067 | 1,056 | 1,061 | 759,500 | 1,061 |
| 2017-03-08 | 1,060 | 1,067 | 1,056 | 1,064 | 788,700 | 1,064 |
| 2017-03-07 | 1,052 | 1,063 | 1,048 | 1,060 | 997,200 | 1,060 |
| 2017-03-06 | 1,061 | 1,063 | 1,056 | 1,061 | 525,500 | 1,061 |
| 2017-03-03 | 1,078 | 1,079 | 1,061 | 1,067 | 939,000 | 1,067 |
| 2017-03-02 | 1,089 | 1,089 | 1,075 | 1,078 | 1,189,600 | 1,078 |
| 2017-03-01 | 1,072 | 1,077 | 1,066 | 1,072 | 1,073,000 | 1,072 |
| 2017-02-28 | 1,081 | 1,084 | 1,067 | 1,069 | 1,858,100 | 1,069 |
| 2017-02-27 | 1,073 | 1,077 | 1,065 | 1,068 | 1,027,100 | 1,068 |
| 2017-02-24 | 1,074 | 1,085 | 1,073 | 1,081 | 810,300 | 1,081 |
| 2017-02-23 | 1,085 | 1,088 | 1,075 | 1,079 | 992,600 | 1,079 |
| 2017-02-22 | 1,090 | 1,093 | 1,086 | 1,088 | 1,447,200 | 1,088 |
| 2017-02-21 | 1,090 | 1,091 | 1,078 | 1,082 | 1,604,900 | 1,082 |
| 2017-02-20 | 1,077 | 1,090 | 1,075 | 1,088 | 1,035,700 | 1,088 |
| 2017-02-17 | 1,095 | 1,100 | 1,082 | 1,087 | 1,488,900 | 1,087 |
| 2017-02-16 | 1,100 | 1,102 | 1,095 | 1,100 | 1,256,500 | 1,100 |
| 2017-02-15 | 1,101 | 1,103 | 1,097 | 1,101 | 1,490,300 | 1,101 |
| 2017-02-14 | 1,101 | 1,104 | 1,089 | 1,091 | 1,955,700 | 1,091 |
| 2017-02-13 | 1,110 | 1,112 | 1,100 | 1,106 | 2,295,800 | 1,106 |
| 2017-02-10 | 1,106 | 1,106 | 1,097 | 1,102 | 2,476,400 | 1,102 |
| 2017-02-09 | 1,100 | 1,106 | 1,097 | 1,101 | 1,871,700 | 1,101 |
| 2017-02-08 | 1,103 | 1,112 | 1,099 | 1,102 | 1,175,500 | 1,102 |
| 2017-02-07 | 1,089 | 1,110 | 1,088 | 1,106 | 1,677,100 | 1,106 |
| 2017-02-06 | 1,111 | 1,116 | 1,091 | 1,096 | 1,150,600 | 1,096 |
| 2017-02-03 | 1,097 | 1,103 | 1,088 | 1,099 | 2,028,000 | 1,099 |
| 2017-02-02 | 1,109 | 1,109 | 1,089 | 1,095 | 2,028,000 | 1,095 |
| 2017-02-01 | 1,090 | 1,110 | 1,081 | 1,109 | 2,033,300 | 1,109 |
| 2017-01-31 | 1,064 | 1,108 | 1,054 | 1,102 | 3,183,500 | 1,102 |
| 2017-01-30 | 1,043 | 1,075 | 1,035 | 1,064 | 3,953,600 | 1,064 |
| 2017-01-27 | 1,021 | 1,026 | 1,016 | 1,022 | 1,071,200 | 1,022 |
| 2017-01-26 | 1,017 | 1,018 | 1,006 | 1,014 | 1,048,600 | 1,014 |
| 2017-01-25 | 1,022 | 1,027 | 1,001 | 1,006 | 937,600 | 1,006 |
| 2017-01-24 | 1,014 | 1,018 | 1,001 | 1,007 | 862,000 | 1,007 |
| 2017-01-23 | 1,015 | 1,016 | 1,002 | 1,012 | 1,004,500 | 1,012 |
| 2017-01-20 | 1,024 | 1,028 | 1,015 | 1,026 | 660,300 | 1,026 |
| 2017-01-19 | 1,028 | 1,031 | 1,018 | 1,025 | 1,057,200 | 1,025 |
| 2017-01-18 | 1,012 | 1,022 | 1,008 | 1,019 | 950,300 | 1,019 |
| 2017-01-17 | 1,035 | 1,041 | 1,015 | 1,020 | 1,171,000 | 1,020 |
| 2017-01-16 | 1,050 | 1,054 | 1,036 | 1,041 | 868,700 | 1,041 |
| 2017-01-13 | 1,047 | 1,055 | 1,039 | 1,052 | 721,000 | 1,052 |
| 2017-01-12 | 1,060 | 1,063 | 1,042 | 1,051 | 941,400 | 1,051 |
| 2017-01-11 | 1,077 | 1,077 | 1,056 | 1,059 | 1,275,900 | 1,059 |
| 2017-01-10 | 1,076 | 1,097 | 1,076 | 1,079 | 1,364,500 | 1,079 |
| 2017-01-06 | 1,056 | 1,084 | 1,056 | 1,084 | 1,262,200 | 1,084 |
| 2017-01-05 | 1,063 | 1,068 | 1,057 | 1,064 | 1,036,100 | 1,064 |
| 2017-01-04 | 1,048 | 1,062 | 1,044 | 1,061 | 1,206,700 | 1,061 |
分割・併合履歴 ： [2007-06-26]1株→1.1株 [2006-06-27]1株→1.1株 [2005-06-27]1株→1.1株 [2004-06-25]1株→1.2株 [2003-06-25]1株→1.2株
